date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 15:00:00,8.25,8.25,8.23,8.23,185600.0,2.4433,2.4433,2.4374,2.4374,185600.0
2004-01-23 15:30:00,8.23,8.26,8.22,8.26,629600.0,2.4374,2.4463,2.4345,2.4463,629600.0
2004-01-26 09:30:00,8.28,8.33,8.27,8.3,396800.0,2.4522,2.467,2.4493,2.4581,396800.0
2004-01-26 10:00:00,8.3,8.3,8.23,8.23,360000.0,2.4581,2.4581,2.4374,2.4374,360000.0
2004-01-26 10:30:00,8.23,8.28,8.23,8.27,180000.0,2.4374,2.4522,2.4374,2.4493,180000.0
2004-01-26 11:00:00,8.28,8.3,8.27,8.3,102400.0,2.4522,2.4581,2.4493,2.4581,102400.0
2004-01-26 11:30:00,8.3,8.31,8.29,8.31,326400.0,2.4581,2.4611,2.4552,2.4611,326400.0
2004-01-26 12:00:00,8.32,8.35,8.32,8.34,130400.0,2.4641,2.473,2.4641,2.47,130400.0
2004-01-26 12:30:00,8.34,8.37,8.33,8.36,228400.0,2.47,2.4789,2.467,2.4759,228400.0
2004-01-26 13:00:00,8.36,8.39,8.33,8.34,225200.0,2.4759,2.4848,2.467,2.47,225200.0
2004-01-26 13:30:00,8.34,8.37,8.32,8.35,174400.0,2.47,2.4789,2.4641,2.473,174400.0
2004-01-26 14:00:00,8.35,8.35,8.31,8.34,82400.0,2.473,2.473,2.4611,2.47,82400.0
2004-01-26 14:30:00,8.34,8.34,8.29,8.3,431600.0,2.47,2.47,2.4552,2.4581,431600.0
2004-01-26 15:00:00,8.31,8.31,8.26,8.28,655600.0,2.4611,2.4611,2.4463,2.4522,655600.0
2004-01-26 15:30:00,8.28,8.28,8.23,8.26,433600.0,2.4522,2.4522,2.4374,2.4463,433600.0
2004-01-27 09:30:00,8.29,8.29,8.2,8.25,492000.0,2.4552,2.4552,2.4285,2.4433,492000.0
2004-01-27 10:00:00,8.25,8.25,8.22,8.22,362400.0,2.4433,2.4433,2.4345,2.4345,362400.0
2004-01-27 10:30:00,8.22,8.24,8.21,8.23,192000.0,2.4345,2.4404,2.4315,2.4374,192000.0
2004-01-27 11:00:00,8.23,8.24,8.22,8.22,167200.0,2.4374,2.4404,2.4345,2.4345,167200.0
2004-01-27 11:30:00,8.22,8.22,8.17,8.17,334400.0,2.4345,2.4345,2.4196,2.4196,334400.0
2004-01-27 12:00:00,8.17,8.17,8.15,8.15,230800.0,2.4196,2.4196,2.4137,2.4137,230800.0
2004-01-27 12:30:00,8.15,8.16,8.13,8.14,210000.0,2.4137,2.4167,2.4078,2.4108,210000.0
2004-01-27 13:00:00,8.13,8.14,8.11,8.13,342000.0,2.4078,2.4108,2.4019,2.4078,342000.0
2004-01-27 13:30:00,8.13,8.17,8.13,8.16,396400.0,2.4078,2.4196,2.4078,2.4167,396400.0
2004-01-27 14:00:00,8.16,8.19,8.16,8.18,218000.0,2.4167,2.4256,2.4167,2.4226,218000.0
2004-01-27 14:30:00,8.18,8.26,8.18,8.26,227600.0,2.4226,2.4463,2.4226,2.4463,227600.0
2004-01-27 15:00:00,8.25,8.31,8.22,8.25,412800.0,2.4433,2.4611,2.4345,2.4433,412800.0
2004-01-27 15:30:00,8.25,8.26,8.21,8.21,379200.0,2.4433,2.4463,2.4315,2.4315,379200.0
2004-01-28 09:30:00,8.23,8.24,8.21,8.24,393600.0,2.4374,2.4404,2.4315,2.4404,393600.0
2004-01-28 10:00:00,8.23,8.24,8.2,8.21,300400.0,2.4374,2.4404,2.4285,2.4315,300400.0
2004-01-28 10:30:00,8.21,8.23,8.21,8.22,143200.0,2.4315,2.4374,2.4315,2.4345,143200.0
2004-01-28 11:00:00,8.22,8.26,8.22,8.26,183200.0,2.4345,2.4463,2.4345,2.4463,183200.0
2004-01-28 11:30:00,8.26,8.27,8.24,8.24,409600.0,2.4463,2.4493,2.4404,2.4404,409600.0
2004-01-28 12:00:00,8.24,8.28,8.23,8.28,69600.0,2.4404,2.4522,2.4374,2.4522,69600.0
2004-01-28 12:30:00,8.28,8.29,8.25,8.29,335600.0,2.4522,2.4552,2.4433,2.4552,335600.0
2004-01-28 13:00:00,8.28,8.29,8.25,8.27,111200.0,2.4522,2.4552,2.4433,2.4493,111200.0
2004-01-28 13:30:00,8.27,8.27,8.25,8.25,230000.0,2.4493,2.4493,2.4433,2.4433,230000.0
2004-01-28 14:00:00,8.26,8.26,8.18,8.18,296400.0,2.4463,2.4463,2.4226,2.4226,296400.0
2004-01-28 14:30:00,8.2,8.21,8.11,8.13,389200.0,2.4285,2.4315,2.4019,2.4078,389200.0
2004-01-28 15:00:00,8.13,8.13,8.09,8.1,418800.0,2.4078,2.4078,2.396,2.3989,418800.0
2004-01-28 15:30:00,8.1,8.1,8.04,8.05,634800.0,2.3989,2.3989,2.3811,2.3841,634800.0
2004-02-02 09:30:00,7.35,7.35,7.2,7.22,1191600.0,2.1768,2.1768,2.1324,2.1383,1191600.0
2004-02-02 10:00:00,7.22,7.23,7.18,7.21,1187200.0,2.1383,2.1413,2.1264,2.1353,1187200.0
2004-02-02 10:30:00,7.2,7.22,7.09,7.1,938000.0,2.1324,2.1383,2.0998,2.1028,938000.0
2004-02-02 11:00:00,7.1,7.15,7.1,7.15,774000.0,2.1028,2.1176,2.1028,2.1176,774000.0
2004-02-02 11:30:00,7.15,7.25,7.15,7.23,763200.0,2.1176,2.1472,2.1176,2.1413,763200.0
2004-02-02 12:00:00,7.23,7.27,7.23,7.26,1208000.0,2.1413,2.1531,2.1413,2.1501,1208000.0
2004-02-02 12:30:00,7.26,7.26,7.24,7.25,692800.0,2.1501,2.1501,2.1442,2.1472,692800.0
2004-02-02 13:00:00,7.26,7.31,7.26,7.31,926400.0,2.1501,2.1649,2.1501,2.1649,926400.0
2004-02-02 13:30:00,7.31,7.33,7.3,7.33,384400.0,2.1649,2.1709,2.162,2.1709,384400.0
2004-02-02 14:00:00,7.33,7.33,7.28,7.3,458400.0,2.1709,2.1709,2.1561,2.162,458400.0
2004-02-02 14:30:00,7.3,7.35,7.3,7.35,728400.0,2.162,2.1768,2.162,2.1768,728400.0
2004-02-02 15:00:00,7.35,7.43,7.35,7.42,731200.0,2.1768,2.2005,2.1768,2.1975,731200.0
2004-02-02 15:30:00,7.42,7.5,7.42,7.48,1086800.0,2.1975,2.2212,2.1975,2.2153,1086800.0
2004-02-03 09:30:00,7.47,7.47,7.4,7.47,782000.0,2.2123,2.2123,2.1916,2.2123,782000.0
2004-02-03 10:00:00,7.47,7.54,7.45,7.47,827600.0,2.2123,2.2331,2.2064,2.2123,827600.0
2004-02-03 10:30:00,7.46,7.47,7.43,7.45,414000.0,2.2094,2.2123,2.2005,2.2064,414000.0
2004-02-03 11:00:00,7.45,7.47,7.43,7.45,338800.0,2.2064,2.2123,2.2005,2.2064,338800.0
2004-02-03 11:30:00,7.46,7.49,7.44,7.44,178400.0,2.2094,2.2183,2.2034,2.2034,178400.0
2004-02-03 12:00:00,7.44,7.5,7.44,7.48,281600.0,2.2034,2.2212,2.2034,2.2153,281600.0
2004-02-03 12:30:00,7.48,7.48,7.44,7.46,191600.0,2.2153,2.2153,2.2034,2.2094,191600.0
2004-02-03 13:00:00,7.46,7.48,7.46,7.47,76400.0,2.2094,2.2153,2.2094,2.2123,76400.0
2004-02-03 13:30:00,7.47,7.48,7.46,7.46,144800.0,2.2123,2.2153,2.2094,2.2094,144800.0
2004-02-03 14:00:00,7.46,7.5,7.46,7.48,140000.0,2.2094,2.2212,2.2094,2.2153,140000.0
2004-02-03 14:30:00,7.48,7.54,7.48,7.54,287600.0,2.2153,2.2331,2.2153,2.2331,287600.0
2004-02-03 15:00:00,7.54,7.58,7.53,7.55,203200.0,2.2331,2.2449,2.2301,2.236,203200.0
2004-02-03 15:30:00,7.55,7.58,7.53,7.55,381600.0,2.236,2.2449,2.2301,2.236,381600.0
2004-02-04 09:30:00,7.65,7.67,7.63,7.64,696400.0,2.2656,2.2716,2.2597,2.2627,696400.0
2004-02-04 10:00:00,7.64,7.65,7.59,7.6,1255200.0,2.2627,2.2656,2.2479,2.2508,1255200.0
2004-02-04 10:30:00,7.6,7.62,7.6,7.6,370400.0,2.2508,2.2568,2.2508,2.2508,370400.0
2004-02-04 11:00:00,7.6,7.61,7.6,7.6,301600.0,2.2508,2.2538,2.2508,2.2508,301600.0
2004-02-04 11:30:00,7.6,7.6,7.54,7.54,660000.0,2.2508,2.2508,2.2331,2.2331,660000.0
2004-02-04 12:00:00,7.54,7.55,7.51,7.52,478000.0,2.2331,2.236,2.2242,2.2271,478000.0
2004-02-04 12:30:00,7.52,7.52,7.48,7.49,294400.0,2.2271,2.2271,2.2153,2.2183,294400.0
2004-02-04 13:00:00,7.48,7.5,7.46,7.49,856000.0,2.2153,2.2212,2.2094,2.2183,856000.0
2004-02-04 13:30:00,7.49,7.51,7.45,7.45,418400.0,2.2183,2.2242,2.2064,2.2064,418400.0
2004-02-04 14:00:00,7.44,7.44,7.38,7.4,259200.0,2.2034,2.2034,2.1857,2.1916,259200.0
2004-02-04 14:30:00,7.4,7.45,7.38,7.42,252000.0,2.1916,2.2064,2.1857,2.1975,252000.0
2004-02-04 15:00:00,7.42,7.5,7.42,7.49,374000.0,2.1975,2.2212,2.1975,2.2183,374000.0
2004-02-04 15:30:00,7.49,7.51,7.47,7.49,586000.0,2.2183,2.2242,2.2123,2.2183,586000.0
2004-02-05 09:30:00,7.44,7.49,7.39,7.41,329200.0,2.2034,2.2183,2.1886,2.1946,329200.0
2004-02-05 10:00:00,7.41,7.45,7.41,7.44,183200.0,2.1946,2.2064,2.1946,2.2034,183200.0
2004-02-05 10:30:00,7.44,7.48,7.43,7.43,487600.0,2.2034,2.2153,2.2005,2.2005,487600.0
2004-02-05 11:00:00,7.44,7.45,7.43,7.44,336400.0,2.2034,2.2064,2.2005,2.2034,336400.0
2004-02-05 11:30:00,7.44,7.48,7.43,7.46,599600.0,2.2034,2.2153,2.2005,2.2094,599600.0
2004-02-05 12:00:00,7.46,7.46,7.43,7.43,172000.0,2.2094,2.2094,2.2005,2.2005,172000.0
2004-02-05 12:30:00,7.43,7.43,7.38,7.4,309200.0,2.2005,2.2005,2.1857,2.1916,309200.0
2004-02-05 13:00:00,7.39,7.42,7.39,7.41,188800.0,2.1886,2.1975,2.1886,2.1946,188800.0
2004-02-05 13:30:00,7.4,7.41,7.38,7.38,203600.0,2.1916,2.1946,2.1857,2.1857,203600.0
2004-02-05 14:00:00,7.38,7.38,7.37,7.38,150000.0,2.1857,2.1857,2.1827,2.1857,150000.0
2004-02-05 14:30:00,7.37,7.38,7.29,7.29,250400.0,2.1827,2.1857,2.159,2.159,250400.0
2004-02-05 15:00:00,7.29,7.31,7.27,7.3,196400.0,2.159,2.1649,2.1531,2.162,196400.0
2004-02-05 15:30:00,7.3,7.33,7.26,7.32,713600.0,2.162,2.1709,2.1501,2.1679,713600.0
2004-02-06 09:30:00,7.23,7.31,7.23,7.31,456800.0,2.1413,2.1649,2.1413,2.1649,456800.0
2004-02-06 10:00:00,7.31,7.41,7.31,7.41,369200.0,2.1649,2.1946,2.1649,2.1946,369200.0
2004-02-06 10:30:00,7.41,7.5,7.41,7.46,427600.0,2.1946,2.2212,2.1946,2.2094,427600.0
2004-02-06 11:00:00,7.46,7.47,7.39,7.4,208000.0,2.2094,2.2123,2.1886,2.1916,208000.0
2004-02-06 11:30:00,7.4,7.42,7.31,7.31,298000.0,2.1916,2.1975,2.1649,2.1649,298000.0
2004-02-06 12:00:00,7.31,7.43,7.31,7.43,372800.0,2.1649,2.2005,2.1649,2.2005,372800.0
2004-02-06 12:30:00,7.42,7.49,7.41,7.45,203600.0,2.1975,2.2183,2.1946,2.2064,203600.0
2004-02-06 13:00:00,7.45,7.47,7.42,7.45,244000.0,2.2064,2.2123,2.1975,2.2064,244000.0
2004-02-06 13:30:00,7.46,7.49,7.45,7.47,231600.0,2.2094,2.2183,2.2064,2.2123,231600.0
2004-02-06 14:00:00,7.46,7.53,7.46,7.51,336400.0,2.2094,2.2301,2.2094,2.2242,336400.0
2004-02-06 14:30:00,7.51,7.56,7.49,7.53,430400.0,2.2242,2.239,2.2183,2.2301,430400.0
2004-02-06 15:00:00,7.53,7.57,7.53,7.57,222800.0,2.2301,2.2419,2.2301,2.2419,222800.0
2004-02-06 15:30:00,7.56,7.6,7.54,7.54,639600.0,2.239,2.2508,2.2331,2.2331,639600.0
2004-02-09 09:30:00,7.62,7.7,7.62,7.64,286000.0,2.2568,2.2804,2.2568,2.2627,286000.0
2004-02-09 10:00:00,7.65,7.68,7.65,7.68,236800.0,2.2656,2.2745,2.2656,2.2745,236800.0
2004-02-09 10:30:00,7.68,7.68,7.66,7.68,171200.0,2.2745,2.2745,2.2686,2.2745,171200.0
2004-02-09 11:00:00,7.68,7.71,7.68,7.71,193200.0,2.2745,2.2834,2.2745,2.2834,193200.0
2004-02-09 11:30:00,7.71,7.72,7.67,7.69,257200.0,2.2834,2.2864,2.2716,2.2775,257200.0
2004-02-09 12:00:00,7.68,7.68,7.65,7.66,181600.0,2.2745,2.2745,2.2656,2.2686,181600.0
2004-02-09 12:30:00,7.65,7.65,7.63,7.65,292400.0,2.2656,2.2656,2.2597,2.2656,292400.0
2004-02-09 13:00:00,7.64,7.68,7.64,7.67,378000.0,2.2627,2.2745,2.2627,2.2716,378000.0
2004-02-09 13:30:00,7.67,7.71,7.67,7.68,202000.0,2.2716,2.2834,2.2716,2.2745,202000.0
2004-02-09 14:00:00,7.68,7.71,7.67,7.68,290400.0,2.2745,2.2834,2.2716,2.2745,290400.0
2004-02-09 14:30:00,7.67,7.68,7.66,7.67,338400.0,2.2716,2.2745,2.2686,2.2716,338400.0
2004-02-09 15:00:00,7.67,7.67,7.65,7.66,188800.0,2.2716,2.2716,2.2656,2.2686,188800.0
2004-02-09 15:30:00,7.66,7.68,7.65,7.66,312800.0,2.2686,2.2745,2.2656,2.2686,312800.0
2004-02-10 10:00:00,7.73,7.78,7.73,7.78,524800.0,2.2893,2.3041,2.2893,2.3041,524800.0
2004-02-10 10:30:00,7.78,7.83,7.77,7.81,450000.0,2.3041,2.319,2.3012,2.313,450000.0
2004-02-10 11:00:00,7.81,7.85,7.8,7.83,239600.0,2.313,2.3249,2.3101,2.319,239600.0
2004-02-10 11:30:00,7.83,7.85,7.81,7.85,150000.0,2.319,2.3249,2.313,2.3249,150000.0
2004-02-10 12:00:00,7.83,7.85,7.82,7.82,177200.0,2.319,2.3249,2.316,2.316,177200.0
2004-02-10 12:30:00,7.82,7.84,7.77,7.83,387200.0,2.316,2.3219,2.3012,2.319,387200.0
2004-02-10 13:00:00,7.83,7.84,7.8,7.84,315600.0,2.319,2.3219,2.3101,2.3219,315600.0
2004-02-10 13:30:00,7.83,7.84,7.79,7.8,398800.0,2.319,2.3219,2.3071,2.3101,398800.0
2004-02-10 14:00:00,7.8,7.82,7.78,7.79,150400.0,2.3101,2.316,2.3041,2.3071,150400.0
2004-02-10 14:30:00,7.79,7.86,7.79,7.85,279200.0,2.3071,2.3278,2.3071,2.3249,279200.0
2004-02-10 15:00:00,7.83,7.85,7.82,7.84,171200.0,2.319,2.3249,2.316,2.3219,171200.0
2004-02-10 15:30:00,7.84,7.84,7.82,7.83,373600.0,2.3219,2.3219,2.316,2.319,373600.0
2004-02-11 09:30:00,7.86,8.0,7.86,7.99,658800.0,2.3278,2.3693,2.3278,2.3663,658800.0
2004-02-11 10:00:00,8.0,8.04,7.98,7.98,747600.0,2.3693,2.3811,2.3634,2.3634,747600.0
2004-02-11 10:30:00,7.98,7.98,7.94,7.95,421600.0,2.3634,2.3634,2.3515,2.3545,421600.0
2004-02-11 11:00:00,7.95,8.07,7.95,8.05,265600.0,2.3545,2.39,2.3545,2.3841,265600.0
2004-02-11 11:30:00,8.05,8.14,8.04,8.13,575600.0,2.3841,2.4108,2.3811,2.4078,575600.0
2004-02-11 12:00:00,8.11,8.14,8.11,8.13,448800.0,2.4019,2.4108,2.4019,2.4078,448800.0
2004-02-11 12:30:00,8.13,8.13,8.1,8.13,544400.0,2.4078,2.4078,2.3989,2.4078,544400.0
2004-02-11 13:00:00,8.14,8.18,8.14,8.18,520800.0,2.4108,2.4226,2.4108,2.4226,520800.0
2004-02-11 13:30:00,8.17,8.18,8.16,8.18,326800.0,2.4196,2.4226,2.4167,2.4226,326800.0
2004-02-11 14:00:00,8.19,8.19,8.16,8.17,244000.0,2.4256,2.4256,2.4167,2.4196,244000.0
2004-02-11 14:30:00,8.17,8.19,8.16,8.18,328800.0,2.4196,2.4256,2.4167,2.4226,328800.0
2004-02-11 15:00:00,8.18,8.19,8.15,8.15,392400.0,2.4226,2.4256,2.4137,2.4137,392400.0
2004-02-11 15:30:00,8.15,8.18,8.15,8.16,504800.0,2.4137,2.4226,2.4137,2.4167,504800.0
2004-02-12 09:30:00,8.2,8.2,8.1,8.12,726000.0,2.4285,2.4285,2.3989,2.4048,726000.0
2004-02-12 10:00:00,8.12,8.24,8.12,8.23,522800.0,2.4048,2.4404,2.4048,2.4374,522800.0
2004-02-12 10:30:00,8.23,8.33,8.23,8.28,572400.0,2.4374,2.467,2.4374,2.4522,572400.0
2004-02-12 11:00:00,8.28,8.3,8.28,8.28,287600.0,2.4522,2.4581,2.4522,2.4522,287600.0
2004-02-12 11:30:00,8.28,8.3,8.25,8.26,296000.0,2.4522,2.4581,2.4433,2.4463,296000.0
2004-02-12 12:00:00,8.26,8.26,8.22,8.24,368800.0,2.4463,2.4463,2.4345,2.4404,368800.0
2004-02-12 12:30:00,8.24,8.25,8.23,8.24,422000.0,2.4404,2.4433,2.4374,2.4404,422000.0
2004-02-12 13:00:00,8.24,8.24,8.23,8.24,90000.0,2.4404,2.4404,2.4374,2.4404,90000.0
2004-02-12 13:30:00,8.24,8.24,8.24,8.24,208000.0,2.4404,2.4404,2.4404,2.4404,208000.0
2004-02-12 14:00:00,8.24,8.24,8.22,8.24,225600.0,2.4404,2.4404,2.4345,2.4404,225600.0
2004-02-12 14:30:00,8.23,8.23,8.2,8.22,354800.0,2.4374,2.4374,2.4285,2.4345,354800.0
2004-02-12 15:00:00,8.22,8.25,8.22,8.22,303600.0,2.4345,2.4433,2.4345,2.4345,303600.0
2004-02-12 15:30:00,8.23,8.25,8.2,8.22,324400.0,2.4374,2.4433,2.4285,2.4345,324400.0
2004-02-13 09:30:00,8.31,8.34,8.22,8.22,760800.0,2.4611,2.47,2.4345,2.4345,760800.0
2004-02-13 10:00:00,8.21,8.21,8.11,8.13,447200.0,2.4315,2.4315,2.4019,2.4078,447200.0
2004-02-13 10:30:00,8.14,8.14,8.08,8.1,243600.0,2.4108,2.4108,2.393,2.3989,243600.0
2004-02-13 11:00:00,8.1,8.11,8.01,8.05,508400.0,2.3989,2.4019,2.3723,2.3841,508400.0
2004-02-13 11:30:00,8.06,8.09,8.04,8.09,272800.0,2.3871,2.396,2.3811,2.396,272800.0
2004-02-13 12:00:00,8.09,8.09,8.05,8.05,245600.0,2.396,2.396,2.3841,2.3841,245600.0
2004-02-13 12:30:00,8.05,8.1,8.02,8.1,259600.0,2.3841,2.3989,2.3752,2.3989,259600.0
2004-02-13 13:00:00,8.1,8.13,8.09,8.12,248400.0,2.3989,2.4078,2.396,2.4048,248400.0
2004-02-13 13:30:00,8.13,8.13,8.08,8.08,272400.0,2.4078,2.4078,2.393,2.393,272400.0
2004-02-13 14:00:00,8.08,8.09,8.06,8.09,446800.0,2.393,2.396,2.3871,2.396,446800.0
2004-02-13 14:30:00,8.09,8.11,8.08,8.1,252400.0,2.396,2.4019,2.393,2.3989,252400.0
2004-02-13 15:00:00,8.1,8.13,8.08,8.11,228800.0,2.3989,2.4078,2.393,2.4019,228800.0
2004-02-13 15:30:00,8.11,8.12,8.07,8.07,229600.0,2.4019,2.4048,2.39,2.39,229600.0
2004-02-17 09:30:00,7.98,8.02,7.94,7.96,929200.0,2.3634,2.3752,2.3515,2.3575,929200.0
2004-02-17 10:00:00,7.96,8.02,7.88,7.96,366800.0,2.3575,2.3752,2.3338,2.3575,366800.0
2004-02-17 10:30:00,7.97,7.97,7.93,7.93,408000.0,2.3604,2.3604,2.3486,2.3486,408000.0
2004-02-17 11:00:00,7.93,7.99,7.93,7.98,322400.0,2.3486,2.3663,2.3486,2.3634,322400.0
2004-02-17 11:30:00,7.98,7.99,7.95,7.95,217600.0,2.3634,2.3663,2.3545,2.3545,217600.0
2004-02-17 12:00:00,7.95,8.03,7.95,8.03,520800.0,2.3545,2.3782,2.3545,2.3782,520800.0
2004-02-17 12:30:00,8.04,8.04,7.99,7.99,462800.0,2.3811,2.3811,2.3663,2.3663,462800.0
2004-02-17 13:00:00,7.99,8.02,7.98,8.01,492000.0,2.3663,2.3752,2.3634,2.3723,492000.0
2004-02-17 13:30:00,8.01,8.05,8.01,8.05,286800.0,2.3723,2.3841,2.3723,2.3841,286800.0
2004-02-17 14:00:00,8.05,8.05,8.02,8.02,182400.0,2.3841,2.3841,2.3752,2.3752,182400.0
2004-02-17 14:30:00,8.02,8.03,7.98,8.0,693600.0,2.3752,2.3782,2.3634,2.3693,693600.0
2004-02-17 15:00:00,8.0,8.01,7.99,8.0,291600.0,2.3693,2.3723,2.3663,2.3693,291600.0
2004-02-17 15:30:00,7.99,8.05,7.98,8.02,599600.0,2.3663,2.3841,2.3634,2.3752,599600.0
2004-02-18 09:30:00,8.01,8.05,8.0,8.0,565600.0,2.3723,2.3841,2.3693,2.3693,565600.0
2004-02-18 10:00:00,8.01,8.01,7.9,7.9,421200.0,2.3723,2.3723,2.3397,2.3397,421200.0
2004-02-18 10:30:00,7.9,7.94,7.88,7.89,272800.0,2.3397,2.3515,2.3338,2.3367,272800.0
2004-02-18 11:00:00,7.89,7.91,7.88,7.91,398800.0,2.3367,2.3426,2.3338,2.3426,398800.0
2004-02-18 11:30:00,7.91,7.96,7.9,7.95,424800.0,2.3426,2.3575,2.3397,2.3545,424800.0
2004-02-18 12:00:00,7.94,8.0,7.94,7.98,322800.0,2.3515,2.3693,2.3515,2.3634,322800.0
2004-02-18 12:30:00,7.98,7.99,7.95,7.95,354400.0,2.3634,2.3663,2.3545,2.3545,354400.0
2004-02-18 13:00:00,7.96,7.96,7.91,7.91,333600.0,2.3575,2.3575,2.3426,2.3426,333600.0
2004-02-18 13:30:00,7.91,7.91,7.87,7.87,264400.0,2.3426,2.3426,2.3308,2.3308,264400.0
2004-02-18 14:00:00,7.87,7.9,7.81,7.83,432000.0,2.3308,2.3397,2.313,2.319,432000.0
2004-02-18 14:30:00,7.82,7.87,7.82,7.87,486000.0,2.316,2.3308,2.316,2.3308,486000.0
2004-02-18 15:00:00,7.87,7.87,7.84,7.84,320400.0,2.3308,2.3308,2.3219,2.3219,320400.0
2004-02-18 15:30:00,7.84,7.84,7.81,7.81,603600.0,2.3219,2.3219,2.313,2.313,603600.0
2004-02-19 09:30:00,7.64,7.72,7.64,7.71,682800.0,2.2627,2.2864,2.2627,2.2834,682800.0
2004-02-19 10:00:00,7.71,7.71,7.64,7.65,732800.0,2.2834,2.2834,2.2627,2.2656,732800.0
2004-02-19 10:30:00,7.65,7.67,7.63,7.65,612000.0,2.2656,2.2716,2.2597,2.2656,612000.0
2004-02-19 11:00:00,7.65,7.65,7.63,7.63,396800.0,2.2656,2.2656,2.2597,2.2597,396800.0
2004-02-19 11:30:00,7.63,7.63,7.58,7.59,731600.0,2.2597,2.2597,2.2449,2.2479,731600.0
2004-02-19 12:00:00,7.59,7.59,7.58,7.58,660800.0,2.2479,2.2479,2.2449,2.2449,660800.0
2004-02-19 12:30:00,7.58,7.58,7.55,7.57,371200.0,2.2449,2.2449,2.236,2.2419,371200.0
2004-02-19 13:00:00,7.57,7.62,7.56,7.58,712000.0,2.2419,2.2568,2.239,2.2449,712000.0
2004-02-19 13:30:00,7.58,7.58,7.56,7.58,541200.0,2.2449,2.2449,2.239,2.2449,541200.0
2004-02-19 14:00:00,7.57,7.59,7.57,7.59,331200.0,2.2419,2.2479,2.2419,2.2479,331200.0
2004-02-19 14:30:00,7.58,7.6,7.57,7.6,472400.0,2.2449,2.2508,2.2419,2.2508,472400.0
2004-02-19 15:00:00,7.6,7.6,7.58,7.59,587600.0,2.2508,2.2508,2.2449,2.2479,587600.0
2004-02-19 15:30:00,7.59,7.59,7.53,7.57,952400.0,2.2479,2.2479,2.2301,2.2419,952400.0
2004-02-20 09:30:00,7.25,7.38,7.18,7.34,1969200.0,2.1472,2.1857,2.1264,2.1738,1969200.0
2004-02-20 10:00:00,7.34,7.45,7.33,7.41,2120000.0,2.1738,2.2064,2.1709,2.1946,2120000.0
2004-02-20 10:30:00,7.41,7.41,7.38,7.38,628000.0,2.1946,2.1946,2.1857,2.1857,628000.0
2004-02-20 11:00:00,7.38,7.43,7.37,7.43,788400.0,2.1857,2.2005,2.1827,2.2005,788400.0
2004-02-20 11:30:00,7.43,7.53,7.43,7.52,840800.0,2.2005,2.2301,2.2005,2.2271,840800.0
2004-02-20 12:00:00,7.52,7.57,7.5,7.5,598000.0,2.2271,2.2419,2.2212,2.2212,598000.0
2004-02-20 12:30:00,7.51,7.53,7.41,7.42,732400.0,2.2242,2.2301,2.1946,2.1975,732400.0
2004-02-20 13:00:00,7.42,7.52,7.42,7.51,428000.0,2.1975,2.2271,2.1975,2.2242,428000.0
2004-02-20 13:30:00,7.51,7.51,7.5,7.5,280400.0,2.2242,2.2242,2.2212,2.2212,280400.0
2004-02-20 14:00:00,7.5,7.5,7.48,7.5,459600.0,2.2212,2.2212,2.2153,2.2212,459600.0
2004-02-20 14:30:00,7.5,7.54,7.5,7.54,483600.0,2.2212,2.2331,2.2212,2.2331,483600.0
2004-02-20 15:00:00,7.54,7.6,7.54,7.58,707200.0,2.2331,2.2508,2.2331,2.2449,707200.0
2004-02-20 15:30:00,7.58,7.6,7.54,7.59,712800.0,2.2449,2.2508,2.2331,2.2479,712800.0
2004-02-23 09:30:00,7.53,7.68,7.53,7.63,566800.0,2.2301,2.2745,2.2301,2.2597,566800.0
2004-02-23 10:00:00,7.63,7.79,7.63,7.66,509200.0,2.2597,2.3071,2.2597,2.2686,509200.0
2004-02-23 10:30:00,7.66,7.7,7.66,7.69,228400.0,2.2686,2.2804,2.2686,2.2775,228400.0
2004-02-23 11:00:00,7.69,7.73,7.69,7.7,144000.0,2.2775,2.2893,2.2775,2.2804,144000.0
2004-02-23 11:30:00,7.7,7.71,7.63,7.63,193200.0,2.2804,2.2834,2.2597,2.2597,193200.0
2004-02-23 12:00:00,7.63,7.64,7.59,7.61,340800.0,2.2597,2.2627,2.2479,2.2538,340800.0
2004-02-23 12:30:00,7.61,7.65,7.61,7.65,87600.0,2.2538,2.2656,2.2538,2.2656,87600.0
2004-02-23 13:00:00,7.65,7.66,7.63,7.63,128800.0,2.2656,2.2686,2.2597,2.2597,128800.0
2004-02-23 13:30:00,7.63,7.63,7.59,7.59,66400.0,2.2597,2.2597,2.2479,2.2479,66400.0
2004-02-23 14:00:00,7.59,7.6,7.59,7.6,78000.0,2.2479,2.2508,2.2479,2.2508,78000.0
2004-02-23 14:30:00,7.6,7.64,7.59,7.62,354400.0,2.2508,2.2627,2.2479,2.2568,354400.0
2004-02-23 15:00:00,7.63,7.67,7.63,7.66,154400.0,2.2597,2.2716,2.2597,2.2686,154400.0
2004-02-23 15:30:00,7.66,7.69,7.63,7.66,340800.0,2.2686,2.2775,2.2597,2.2686,340800.0
2004-02-24 09:30:00,7.65,7.65,7.62,7.63,259200.0,2.2656,2.2656,2.2568,2.2597,259200.0
2004-02-24 10:00:00,7.63,7.63,7.6,7.61,384400.0,2.2597,2.2597,2.2508,2.2538,384400.0
2004-02-24 10:30:00,7.61,7.63,7.61,7.61,240000.0,2.2538,2.2597,2.2538,2.2538,240000.0
2004-02-24 11:00:00,7.61,7.63,7.61,7.62,92400.0,2.2538,2.2597,2.2538,2.2568,92400.0
2004-02-24 11:30:00,7.62,7.63,7.59,7.6,76800.0,2.2568,2.2597,2.2479,2.2508,76800.0
2004-02-24 12:00:00,7.59,7.61,7.59,7.6,84400.0,2.2479,2.2538,2.2479,2.2508,84400.0
2004-02-24 12:30:00,7.6,7.6,7.59,7.59,107600.0,2.2508,2.2508,2.2479,2.2479,107600.0
2004-02-24 13:00:00,7.59,7.6,7.59,7.6,67600.0,2.2479,2.2508,2.2479,2.2508,67600.0
2004-02-24 13:30:00,7.6,7.6,7.57,7.57,77600.0,2.2508,2.2508,2.2419,2.2419,77600.0
2004-02-24 14:00:00,7.57,7.58,7.54,7.57,71600.0,2.2419,2.2449,2.2331,2.2419,71600.0
2004-02-24 14:30:00,7.57,7.57,7.52,7.54,149600.0,2.2419,2.2419,2.2271,2.2331,149600.0
2004-02-24 15:00:00,7.54,7.58,7.54,7.57,97600.0,2.2331,2.2449,2.2331,2.2419,97600.0
2004-02-24 15:30:00,7.58,7.59,7.55,7.55,111600.0,2.2449,2.2479,2.236,2.236,111600.0
2004-02-25 09:30:00,7.64,7.74,7.64,7.68,476000.0,2.2627,2.2923,2.2627,2.2745,476000.0
2004-02-25 10:00:00,7.68,7.78,7.68,7.74,613600.0,2.2745,2.3041,2.2745,2.2923,613600.0
2004-02-25 10:30:00,7.74,7.74,7.68,7.68,380000.0,2.2923,2.2923,2.2745,2.2745,380000.0
2004-02-25 11:00:00,7.68,7.75,7.68,7.72,305600.0,2.2745,2.2953,2.2745,2.2864,305600.0
2004-02-25 11:30:00,7.72,7.74,7.7,7.72,168400.0,2.2864,2.2923,2.2804,2.2864,168400.0
2004-02-25 12:00:00,7.72,7.74,7.72,7.72,121600.0,2.2864,2.2923,2.2864,2.2864,121600.0
2004-02-25 12:30:00,7.72,7.72,7.7,7.71,108000.0,2.2864,2.2864,2.2804,2.2834,108000.0
2004-02-25 13:00:00,7.71,7.75,7.71,7.73,434400.0,2.2834,2.2953,2.2834,2.2893,434400.0
2004-02-25 13:30:00,7.73,7.73,7.71,7.71,131200.0,2.2893,2.2893,2.2834,2.2834,131200.0
2004-02-25 14:00:00,7.72,7.74,7.72,7.74,133200.0,2.2864,2.2923,2.2864,2.2923,133200.0
2004-02-25 14:30:00,7.74,7.75,7.73,7.74,156400.0,2.2923,2.2953,2.2893,2.2923,156400.0
2004-02-25 15:00:00,7.74,7.76,7.72,7.75,101600.0,2.2923,2.2982,2.2864,2.2953,101600.0
2004-02-25 15:30:00,7.75,7.79,7.73,7.77,218800.0,2.2953,2.3071,2.2893,2.3012,218800.0
2004-02-26 09:30:00,7.69,7.71,7.68,7.69,402000.0,2.2775,2.2834,2.2745,2.2775,402000.0
2004-02-26 10:00:00,7.69,7.7,7.68,7.69,258400.0,2.2775,2.2804,2.2745,2.2775,258400.0
2004-02-26 10:30:00,7.68,7.7,7.66,7.67,264400.0,2.2745,2.2804,2.2686,2.2716,264400.0
2004-02-26 11:00:00,7.67,7.68,7.67,7.68,255200.0,2.2716,2.2745,2.2716,2.2745,255200.0
2004-02-26 11:30:00,7.68,7.69,7.68,7.68,133200.0,2.2745,2.2775,2.2745,2.2745,133200.0
2004-02-26 12:00:00,7.68,7.69,7.67,7.68,86800.0,2.2745,2.2775,2.2716,2.2745,86800.0
2004-02-26 12:30:00,7.68,7.7,7.68,7.68,90800.0,2.2745,2.2804,2.2745,2.2745,90800.0
2004-02-26 13:00:00,7.68,7.69,7.67,7.68,126400.0,2.2745,2.2775,2.2716,2.2745,126400.0
2004-02-26 13:30:00,7.68,7.7,7.68,7.7,195600.0,2.2745,2.2804,2.2745,2.2804,195600.0
2004-02-26 14:00:00,7.7,7.75,7.7,7.71,176000.0,2.2804,2.2953,2.2804,2.2834,176000.0
2004-02-26 14:30:00,7.71,7.73,7.7,7.72,126800.0,2.2834,2.2893,2.2804,2.2864,126800.0
2004-02-26 15:00:00,7.73,7.73,7.72,7.73,136400.0,2.2893,2.2893,2.2864,2.2893,136400.0
2004-02-26 15:30:00,7.73,7.73,7.68,7.71,350800.0,2.2893,2.2893,2.2745,2.2834,350800.0
2004-02-27 09:30:00,7.79,7.79,7.73,7.75,195200.0,2.3071,2.3071,2.2893,2.2953,195200.0
2004-02-27 10:00:00,7.74,7.78,7.74,7.77,470800.0,2.2923,2.3041,2.2923,2.3012,470800.0
2004-02-27 10:30:00,7.77,7.77,7.75,7.76,66800.0,2.3012,2.3012,2.2953,2.2982,66800.0
2004-02-27 11:00:00,7.75,7.76,7.74,7.74,89200.0,2.2953,2.2982,2.2923,2.2923,89200.0
2004-02-27 11:30:00,7.74,7.76,7.74,7.75,177200.0,2.2923,2.2982,2.2923,2.2953,177200.0
2004-02-27 12:00:00,7.75,7.76,7.75,7.75,375200.0,2.2953,2.2982,2.2953,2.2953,375200.0
2004-02-27 12:30:00,7.75,7.76,7.74,7.75,271600.0,2.2953,2.2982,2.2923,2.2953,271600.0
2004-02-27 13:00:00,7.75,7.77,7.75,7.76,214400.0,2.2953,2.3012,2.2953,2.2982,214400.0
2004-02-27 13:30:00,7.76,7.8,7.76,7.77,214800.0,2.2982,2.3101,2.2982,2.3012,214800.0
2004-02-27 14:00:00,7.77,7.8,7.76,7.79,208000.0,2.3012,2.3101,2.2982,2.3071,208000.0
2004-02-27 14:30:00,7.79,7.8,7.76,7.78,249200.0,2.3071,2.3101,2.2982,2.3041,249200.0
2004-02-27 15:00:00,7.79,7.8,7.78,7.79,191600.0,2.3071,2.3101,2.3041,2.3071,191600.0
2004-02-27 15:30:00,7.79,7.8,7.78,7.78,291200.0,2.3071,2.3101,2.3041,2.3041,291200.0
2004-03-01 09:30:00,7.98,8.0,7.97,8.0,677200.0,2.3634,2.3693,2.3604,2.3693,677200.0
2004-03-01 10:00:00,8.0,8.05,8.0,8.05,414000.0,2.3693,2.3841,2.3693,2.3841,414000.0
2004-03-01 10:30:00,8.05,8.1,8.05,8.06,418400.0,2.3841,2.3989,2.3841,2.3871,418400.0
2004-03-01 11:00:00,8.07,8.11,8.06,8.1,396800.0,2.39,2.4019,2.3871,2.3989,396800.0
2004-03-01 11:30:00,8.1,8.15,8.1,8.13,355600.0,2.3989,2.4137,2.3989,2.4078,355600.0
2004-03-01 12:00:00,8.13,8.16,8.02,8.13,356800.0,2.4078,2.4167,2.3752,2.4078,356800.0
2004-03-01 12:30:00,8.14,8.17,8.14,8.17,261200.0,2.4108,2.4196,2.4108,2.4196,261200.0
2004-03-01 13:00:00,8.17,8.18,8.16,8.17,307600.0,2.4196,2.4226,2.4167,2.4196,307600.0
2004-03-01 13:30:00,8.17,8.2,8.16,8.19,338000.0,2.4196,2.4285,2.4167,2.4256,338000.0
2004-03-01 14:00:00,8.19,8.22,8.18,8.2,406400.0,2.4256,2.4345,2.4226,2.4285,406400.0
2004-03-01 14:30:00,8.2,8.26,8.2,8.24,420400.0,2.4285,2.4463,2.4285,2.4404,420400.0
2004-03-01 15:00:00,8.24,8.27,8.24,8.24,311600.0,2.4404,2.4493,2.4404,2.4404,311600.0
2004-03-01 15:30:00,8.24,8.27,8.24,8.25,862800.0,2.4404,2.4493,2.4404,2.4433,862800.0
2004-03-02 09:30:00,8.13,8.15,8.08,8.1,946000.0,2.4078,2.4137,2.393,2.3989,946000.0
2004-03-02 10:00:00,8.11,8.32,8.11,8.28,968800.0,2.4019,2.4641,2.4019,2.4522,968800.0
2004-03-02 10:30:00,8.28,8.28,8.22,8.24,659600.0,2.4522,2.4522,2.4345,2.4404,659600.0
2004-03-02 11:00:00,8.24,8.26,8.22,8.26,334400.0,2.4404,2.4463,2.4345,2.4463,334400.0
2004-03-02 11:30:00,8.26,8.3,8.26,8.28,275600.0,2.4463,2.4581,2.4463,2.4522,275600.0
2004-03-02 12:00:00,8.29,8.29,8.25,8.26,684000.0,2.4552,2.4552,2.4433,2.4463,684000.0
2004-03-02 12:30:00,8.25,8.32,8.25,8.32,390400.0,2.4433,2.4641,2.4433,2.4641,390400.0
2004-03-02 13:00:00,8.31,8.37,8.31,8.36,1174400.0,2.4611,2.4789,2.4611,2.4759,1174400.0
2004-03-02 13:30:00,8.36,8.36,8.29,8.32,326000.0,2.4759,2.4759,2.4552,2.4641,326000.0
2004-03-02 14:00:00,8.32,8.32,8.28,8.28,258400.0,2.4641,2.4641,2.4522,2.4522,258400.0
2004-03-02 14:30:00,8.28,8.28,8.25,8.26,367600.0,2.4522,2.4522,2.4433,2.4463,367600.0
2004-03-02 15:00:00,8.26,8.33,8.26,8.3,578000.0,2.4463,2.467,2.4463,2.4581,578000.0
2004-03-02 15:30:00,8.29,8.3,8.28,8.29,762400.0,2.4552,2.4581,2.4522,2.4552,762400.0
2004-03-03 09:30:00,8.38,8.4,8.34,8.4,506800.0,2.4818,2.4878,2.47,2.4878,506800.0
2004-03-03 10:00:00,8.4,8.42,8.38,8.38,546000.0,2.4878,2.4937,2.4818,2.4818,546000.0
2004-03-03 10:30:00,8.38,8.38,8.31,8.31,448000.0,2.4818,2.4818,2.4611,2.4611,448000.0
2004-03-03 11:00:00,8.32,8.38,8.31,8.38,545200.0,2.4641,2.4818,2.4611,2.4818,545200.0
2004-03-03 11:30:00,8.37,8.37,8.34,8.35,372400.0,2.4789,2.4789,2.47,2.473,372400.0
2004-03-03 12:00:00,8.35,8.35,8.33,8.35,165200.0,2.473,2.473,2.467,2.473,165200.0
2004-03-03 12:30:00,8.35,8.35,8.32,8.32,109200.0,2.473,2.473,2.4641,2.4641,109200.0
2004-03-03 13:00:00,8.32,8.32,8.29,8.32,350400.0,2.4641,2.4641,2.4552,2.4641,350400.0
2004-03-03 13:30:00,8.32,8.34,8.31,8.31,135200.0,2.4641,2.47,2.4611,2.4611,135200.0
2004-03-03 14:00:00,8.31,8.32,8.31,8.32,209200.0,2.4611,2.4641,2.4611,2.4641,209200.0
2004-03-03 14:30:00,8.32,8.38,8.31,8.38,288000.0,2.4641,2.4818,2.4611,2.4818,288000.0
2004-03-03 15:00:00,8.38,8.43,8.38,8.41,487600.0,2.4818,2.4966,2.4818,2.4907,487600.0
2004-03-03 15:30:00,8.41,8.45,8.39,8.4,767200.0,2.4907,2.5026,2.4848,2.4878,767200.0
2004-03-04 09:30:00,8.4,8.42,8.33,8.33,284400.0,2.4878,2.4937,2.467,2.467,284400.0
2004-03-04 10:00:00,8.33,8.33,8.3,8.33,111200.0,2.467,2.467,2.4581,2.467,111200.0
2004-03-04 10:30:00,8.34,8.34,8.31,8.32,123600.0,2.47,2.47,2.4611,2.4641,123600.0
2004-03-04 11:00:00,8.32,8.4,8.32,8.38,131200.0,2.4641,2.4878,2.4641,2.4818,131200.0
2004-03-04 11:30:00,8.38,8.38,8.36,8.37,97200.0,2.4818,2.4818,2.4759,2.4789,97200.0
2004-03-04 12:00:00,8.37,8.37,8.37,8.37,44000.0,2.4789,2.4789,2.4789,2.4789,44000.0
2004-03-04 12:30:00,8.37,8.4,8.36,8.39,226000.0,2.4789,2.4878,2.4759,2.4848,226000.0
2004-03-04 13:00:00,8.39,8.4,8.38,8.4,193200.0,2.4848,2.4878,2.4818,2.4878,193200.0
2004-03-04 13:30:00,8.4,8.4,8.35,8.35,114000.0,2.4878,2.4878,2.473,2.473,114000.0
2004-03-04 14:00:00,8.35,8.36,8.32,8.36,181600.0,2.473,2.4759,2.4641,2.4759,181600.0
2004-03-04 14:30:00,8.36,8.36,8.33,8.33,197200.0,2.4759,2.4759,2.467,2.467,197200.0
2004-03-04 15:00:00,8.33,8.33,8.26,8.27,265200.0,2.467,2.467,2.4463,2.4493,265200.0
2004-03-04 15:30:00,8.27,8.27,8.16,8.2,587600.0,2.4493,2.4493,2.4167,2.4285,587600.0
2004-03-05 09:30:00,8.21,8.24,8.21,8.24,856000.0,2.4315,2.4404,2.4315,2.4404,856000.0
2004-03-05 10:00:00,8.23,8.3,8.23,8.27,842400.0,2.4374,2.4581,2.4374,2.4493,842400.0
2004-03-05 10:30:00,8.27,8.3,8.25,8.25,478400.0,2.4493,2.4581,2.4433,2.4433,478400.0
2004-03-05 11:00:00,8.26,8.26,8.18,8.19,508000.0,2.4463,2.4463,2.4226,2.4256,508000.0
2004-03-05 11:30:00,8.19,8.21,8.19,8.21,456000.0,2.4256,2.4315,2.4256,2.4315,456000.0
2004-03-05 12:00:00,8.21,8.22,8.2,8.22,365600.0,2.4315,2.4345,2.4285,2.4345,365600.0
2004-03-05 12:30:00,8.22,8.25,8.22,8.24,668400.0,2.4345,2.4433,2.4345,2.4404,668400.0
2004-03-05 13:00:00,8.24,8.25,8.22,8.24,330800.0,2.4404,2.4433,2.4345,2.4404,330800.0
2004-03-05 13:30:00,8.24,8.24,8.23,8.23,378000.0,2.4404,2.4404,2.4374,2.4374,378000.0
2004-03-05 14:00:00,8.23,8.24,8.23,8.24,352800.0,2.4374,2.4404,2.4374,2.4404,352800.0
2004-03-05 14:30:00,8.24,8.24,8.22,8.23,300400.0,2.4404,2.4404,2.4345,2.4374,300400.0
2004-03-05 15:00:00,8.23,8.24,8.22,8.23,389200.0,2.4374,2.4404,2.4345,2.4374,389200.0
2004-03-05 15:30:00,8.24,8.25,8.22,8.24,452000.0,2.4404,2.4433,2.4345,2.4404,452000.0
2004-03-08 09:30:00,8.38,8.39,8.33,8.34,482400.0,2.4818,2.4848,2.467,2.47,482400.0
2004-03-08 10:00:00,8.34,8.34,8.29,8.3,530000.0,2.47,2.47,2.4552,2.4581,530000.0
2004-03-08 10:30:00,8.3,8.31,8.27,8.27,350000.0,2.4581,2.4611,2.4493,2.4493,350000.0
2004-03-08 11:00:00,8.27,8.3,8.25,8.29,390000.0,2.4493,2.4581,2.4433,2.4552,390000.0
2004-03-08 11:30:00,8.29,8.31,8.29,8.3,158800.0,2.4552,2.4611,2.4552,2.4581,158800.0
2004-03-08 12:00:00,8.3,8.31,8.3,8.31,419600.0,2.4581,2.4611,2.4581,2.4611,419600.0
2004-03-08 12:30:00,8.31,8.32,8.3,8.31,266800.0,2.4611,2.4641,2.4581,2.4611,266800.0
2004-03-08 13:00:00,8.31,8.31,8.3,8.31,86000.0,2.4611,2.4611,2.4581,2.4611,86000.0
2004-03-08 13:30:00,8.31,8.31,8.3,8.3,53200.0,2.4611,2.4611,2.4581,2.4581,53200.0
2004-03-08 14:00:00,8.31,8.31,8.29,8.29,498400.0,2.4611,2.4611,2.4552,2.4552,498400.0
2004-03-08 14:30:00,8.28,8.3,8.27,8.29,241600.0,2.4522,2.4581,2.4493,2.4552,241600.0
2004-03-08 15:00:00,8.3,8.3,8.29,8.3,499600.0,2.4581,2.4581,2.4552,2.4581,499600.0
2004-03-08 15:30:00,8.3,8.3,8.28,8.29,576400.0,2.4581,2.4581,2.4522,2.4552,576400.0
2004-03-09 09:30:00,8.26,8.29,8.26,8.29,791600.0,2.4463,2.4552,2.4463,2.4552,791600.0
2004-03-09 10:00:00,8.29,8.41,8.29,8.36,968000.0,2.4552,2.4907,2.4552,2.4759,968000.0
2004-03-09 10:30:00,8.36,8.38,8.33,8.38,333200.0,2.4759,2.4818,2.467,2.4818,333200.0
2004-03-09 11:00:00,8.39,8.43,8.39,8.42,411600.0,2.4848,2.4966,2.4848,2.4937,411600.0
2004-03-09 11:30:00,8.42,8.52,8.42,8.51,493600.0,2.4937,2.5233,2.4937,2.5203,493600.0
2004-03-09 12:00:00,8.51,8.52,8.49,8.49,1287600.0,2.5203,2.5233,2.5144,2.5144,1287600.0
2004-03-09 12:30:00,8.5,8.5,8.48,8.5,865600.0,2.5174,2.5174,2.5115,2.5174,865600.0
2004-03-09 13:00:00,8.49,8.5,8.45,8.46,315200.0,2.5144,2.5174,2.5026,2.5055,315200.0
2004-03-09 13:30:00,8.46,8.47,8.41,8.42,355200.0,2.5055,2.5085,2.4907,2.4937,355200.0
2004-03-09 14:00:00,8.42,8.43,8.41,8.43,214000.0,2.4937,2.4966,2.4907,2.4966,214000.0
2004-03-09 14:30:00,8.42,8.44,8.4,8.42,382000.0,2.4937,2.4996,2.4878,2.4937,382000.0
2004-03-09 15:00:00,8.42,8.42,8.39,8.4,462000.0,2.4937,2.4937,2.4848,2.4878,462000.0
2004-03-09 15:30:00,8.4,8.44,8.4,8.43,692400.0,2.4878,2.4996,2.4878,2.4966,692400.0
2004-03-10 09:30:00,8.4,8.46,8.4,8.44,820400.0,2.4878,2.5055,2.4878,2.4996,820400.0
2004-03-10 10:00:00,8.44,8.45,8.4,8.42,545200.0,2.4996,2.5026,2.4878,2.4937,545200.0
2004-03-10 10:30:00,8.42,8.43,8.4,8.41,200800.0,2.4937,2.4966,2.4878,2.4907,200800.0
2004-03-10 11:00:00,8.42,8.43,8.41,8.42,146400.0,2.4937,2.4966,2.4907,2.4937,146400.0
2004-03-10 11:30:00,8.42,8.43,8.38,8.4,416000.0,2.4937,2.4966,2.4818,2.4878,416000.0
2004-03-10 12:00:00,8.4,8.4,8.35,8.36,124000.0,2.4878,2.4878,2.473,2.4759,124000.0
2004-03-10 12:30:00,8.35,8.35,8.29,8.31,312800.0,2.473,2.473,2.4552,2.4611,312800.0
2004-03-10 13:00:00,8.3,8.31,8.27,8.27,520400.0,2.4581,2.4611,2.4493,2.4493,520400.0
2004-03-10 13:30:00,8.27,8.29,8.24,8.24,484400.0,2.4493,2.4552,2.4404,2.4404,484400.0
2004-03-10 14:00:00,8.24,8.26,8.24,8.26,322400.0,2.4404,2.4463,2.4404,2.4463,322400.0
2004-03-10 14:30:00,8.26,8.26,8.15,8.15,291600.0,2.4463,2.4463,2.4137,2.4137,291600.0
2004-03-10 15:00:00,8.15,8.15,8.03,8.03,588000.0,2.4137,2.4137,2.3782,2.3782,588000.0
2004-03-10 15:30:00,8.03,8.03,7.95,7.99,1277600.0,2.3782,2.3782,2.3545,2.3663,1277600.0
2004-03-11 09:30:00,8.0,8.04,7.95,8.04,673200.0,2.3693,2.3811,2.3545,2.3811,673200.0
2004-03-11 10:00:00,8.04,8.04,8.0,8.04,206800.0,2.3811,2.3811,2.3693,2.3811,206800.0
2004-03-11 10:30:00,8.03,8.03,7.94,7.95,213200.0,2.3782,2.3782,2.3515,2.3545,213200.0
2004-03-11 11:00:00,7.95,7.95,7.9,7.9,209200.0,2.3545,2.3545,2.3397,2.3397,209200.0
2004-03-11 11:30:00,7.9,7.9,7.83,7.84,489200.0,2.3397,2.3397,2.319,2.3219,489200.0
2004-03-11 12:00:00,7.84,7.89,7.82,7.89,513600.0,2.3219,2.3367,2.316,2.3367,513600.0
2004-03-11 12:30:00,7.89,7.98,7.88,7.95,277600.0,2.3367,2.3634,2.3338,2.3545,277600.0
2004-03-11 13:00:00,7.95,7.96,7.9,7.93,332000.0,2.3545,2.3575,2.3397,2.3486,332000.0
2004-03-11 13:30:00,7.93,7.93,7.85,7.88,148000.0,2.3486,2.3486,2.3249,2.3338,148000.0
2004-03-11 14:00:00,7.88,7.99,7.87,7.98,131600.0,2.3338,2.3663,2.3308,2.3634,131600.0
2004-03-11 14:30:00,7.98,7.99,7.96,7.96,122800.0,2.3634,2.3663,2.3575,2.3575,122800.0
2004-03-11 15:00:00,7.96,7.96,7.84,7.87,162000.0,2.3575,2.3575,2.3219,2.3308,162000.0
2004-03-11 15:30:00,7.88,7.88,7.79,7.82,492000.0,2.3338,2.3338,2.3071,2.316,492000.0
2004-03-12 09:30:00,8.05,8.14,8.03,8.1,563200.0,2.3841,2.4108,2.3782,2.3989,563200.0
2004-03-12 10:00:00,8.1,8.12,8.06,8.06,566800.0,2.3989,2.4048,2.3871,2.3871,566800.0
2004-03-12 10:30:00,8.06,8.1,8.04,8.1,265200.0,2.3871,2.3989,2.3811,2.3989,265200.0
2004-03-12 11:00:00,8.1,8.14,8.08,8.08,270000.0,2.3989,2.4108,2.393,2.393,270000.0
2004-03-12 11:30:00,8.09,8.1,8.09,8.1,91600.0,2.396,2.3989,2.396,2.3989,91600.0
2004-03-12 12:00:00,8.1,8.13,8.06,8.06,166000.0,2.3989,2.4078,2.3871,2.3871,166000.0
2004-03-12 12:30:00,8.05,8.06,7.98,7.98,251200.0,2.3841,2.3871,2.3634,2.3634,251200.0
2004-03-12 13:00:00,7.98,8.03,7.98,8.03,200800.0,2.3634,2.3782,2.3634,2.3782,200800.0
2004-03-12 13:30:00,8.03,8.03,8.01,8.01,245200.0,2.3782,2.3782,2.3723,2.3723,245200.0
2004-03-12 14:00:00,8.02,8.03,8.02,8.02,88800.0,2.3752,2.3782,2.3752,2.3752,88800.0
2004-03-12 14:30:00,8.02,8.02,7.98,8.0,134400.0,2.3752,2.3752,2.3634,2.3693,134400.0
2004-03-12 15:00:00,8.0,8.1,7.99,8.08,230000.0,2.3693,2.3989,2.3663,2.393,230000.0
2004-03-12 15:30:00,8.08,8.1,8.05,8.09,411600.0,2.393,2.3989,2.3841,2.396,411600.0
2004-03-15 09:30:00,8.03,8.03,7.93,7.94,413200.0,2.3782,2.3782,2.3486,2.3515,413200.0
2004-03-15 10:00:00,7.95,7.98,7.94,7.98,94800.0,2.3545,2.3634,2.3515,2.3634,94800.0
2004-03-15 10:30:00,7.98,7.98,7.94,7.94,344000.0,2.3634,2.3634,2.3515,2.3515,344000.0
2004-03-15 11:00:00,7.94,7.98,7.94,7.96,412800.0,2.3515,2.3634,2.3515,2.3575,412800.0
2004-03-15 11:30:00,7.96,7.96,7.93,7.94,100000.0,2.3575,2.3575,2.3486,2.3515,100000.0
2004-03-15 12:00:00,7.93,7.95,7.9,7.93,399200.0,2.3486,2.3545,2.3397,2.3486,399200.0
2004-03-15 12:30:00,7.93,7.93,7.9,7.91,111600.0,2.3486,2.3486,2.3397,2.3426,111600.0
2004-03-15 13:00:00,7.91,7.99,7.91,7.95,227600.0,2.3426,2.3663,2.3426,2.3545,227600.0
2004-03-15 13:30:00,7.95,7.95,7.93,7.93,108000.0,2.3545,2.3545,2.3486,2.3486,108000.0
2004-03-15 14:00:00,7.93,7.96,7.93,7.94,78800.0,2.3486,2.3575,2.3486,2.3515,78800.0
2004-03-15 14:30:00,7.94,7.95,7.91,7.92,278400.0,2.3515,2.3545,2.3426,2.3456,278400.0
2004-03-15 15:00:00,7.92,7.92,7.89,7.89,285600.0,2.3456,2.3456,2.3367,2.3367,285600.0
2004-03-15 15:30:00,7.88,7.9,7.86,7.87,330400.0,2.3338,2.3397,2.3278,2.3308,330400.0
2004-03-16 09:30:00,7.96,8.03,7.96,7.99,458000.0,2.3575,2.3782,2.3575,2.3663,458000.0
2004-03-16 10:00:00,7.99,7.99,7.89,7.93,333200.0,2.3663,2.3663,2.3367,2.3486,333200.0
2004-03-16 10:30:00,7.93,7.96,7.92,7.94,289600.0,2.3486,2.3575,2.3456,2.3515,289600.0
2004-03-16 11:00:00,7.93,7.94,7.92,7.93,138400.0,2.3486,2.3515,2.3456,2.3486,138400.0
2004-03-16 11:30:00,7.93,7.93,7.91,7.92,161600.0,2.3486,2.3486,2.3426,2.3456,161600.0
2004-03-16 12:00:00,7.92,7.92,7.89,7.89,253600.0,2.3456,2.3456,2.3367,2.3367,253600.0
2004-03-16 12:30:00,7.9,7.9,7.85,7.85,134800.0,2.3397,2.3397,2.3249,2.3249,134800.0
2004-03-16 13:00:00,7.85,7.92,7.83,7.91,361200.0,2.3249,2.3456,2.319,2.3426,361200.0
2004-03-16 13:30:00,7.92,7.93,7.9,7.92,556400.0,2.3456,2.3486,2.3397,2.3456,556400.0
2004-03-16 14:00:00,7.92,7.94,7.91,7.91,108000.0,2.3456,2.3515,2.3426,2.3426,108000.0
2004-03-16 14:30:00,7.91,7.91,7.83,7.83,173200.0,2.3426,2.3426,2.319,2.319,173200.0
2004-03-16 15:00:00,7.83,7.86,7.8,7.85,309600.0,2.319,2.3278,2.3101,2.3249,309600.0
2004-03-16 15:30:00,7.86,7.93,7.86,7.93,342000.0,2.3278,2.3486,2.3278,2.3486,342000.0
2004-03-17 09:30:00,7.93,8.03,7.92,7.99,260000.0,2.3486,2.3782,2.3456,2.3663,260000.0
2004-03-17 10:00:00,7.99,8.03,7.99,8.0,1048000.0,2.3663,2.3782,2.3663,2.3693,1048000.0
2004-03-17 10:30:00,8.0,8.0,7.98,8.0,1192800.0,2.3693,2.3693,2.3634,2.3693,1192800.0
2004-03-17 11:00:00,8.0,8.04,8.0,8.03,131600.0,2.3693,2.3811,2.3693,2.3782,131600.0
2004-03-17 11:30:00,8.03,8.05,8.02,8.03,131600.0,2.3782,2.3841,2.3752,2.3782,131600.0
2004-03-17 12:00:00,8.03,8.08,8.03,8.08,152400.0,2.3782,2.393,2.3782,2.393,152400.0
2004-03-17 12:30:00,8.08,8.08,8.04,8.05,262400.0,2.393,2.393,2.3811,2.3841,262400.0
2004-03-17 13:00:00,8.06,8.06,8.02,8.03,641600.0,2.3871,2.3871,2.3752,2.3782,641600.0
2004-03-17 13:30:00,8.02,8.06,8.02,8.04,358400.0,2.3752,2.3871,2.3752,2.3811,358400.0
2004-03-17 14:00:00,8.04,8.05,8.03,8.03,130000.0,2.3811,2.3841,2.3782,2.3782,130000.0
2004-03-17 14:30:00,8.03,8.06,8.02,8.03,702000.0,2.3782,2.3871,2.3752,2.3782,702000.0
2004-03-17 15:00:00,8.03,8.06,8.03,8.06,158000.0,2.3782,2.3871,2.3782,2.3871,158000.0
2004-03-17 15:30:00,8.06,8.07,8.05,8.06,323200.0,2.3871,2.39,2.3841,2.3871,323200.0
2004-03-18 09:30:00,8.09,8.09,8.04,8.08,575200.0,2.396,2.396,2.3811,2.393,575200.0
2004-03-18 10:00:00,8.07,8.08,8.04,8.08,1000800.0,2.39,2.393,2.3811,2.393,1000800.0
2004-03-18 10:30:00,8.1,8.15,8.09,8.1,698400.0,2.3989,2.4137,2.396,2.3989,698400.0
2004-03-18 11:00:00,8.1,8.17,8.1,8.17,758800.0,2.3989,2.4196,2.3989,2.4196,758800.0
2004-03-18 11:30:00,8.17,8.21,8.17,8.2,292400.0,2.4196,2.4315,2.4196,2.4285,292400.0
2004-03-18 12:00:00,8.2,8.22,8.19,8.21,322800.0,2.4285,2.4345,2.4256,2.4315,322800.0
2004-03-18 12:30:00,8.21,8.22,8.19,8.21,269600.0,2.4315,2.4345,2.4256,2.4315,269600.0
2004-03-18 13:00:00,8.21,8.27,8.21,8.27,392400.0,2.4315,2.4493,2.4315,2.4493,392400.0
2004-03-18 13:30:00,8.27,8.34,8.27,8.32,792000.0,2.4493,2.47,2.4493,2.4641,792000.0
2004-03-18 14:00:00,8.32,8.4,8.32,8.38,693600.0,2.4641,2.4878,2.4641,2.4818,693600.0
2004-03-18 14:30:00,8.38,8.5,8.36,8.47,896000.0,2.4818,2.5174,2.4759,2.5085,896000.0
2004-03-18 15:00:00,8.47,8.52,8.47,8.5,778400.0,2.5085,2.5233,2.5085,2.5174,778400.0
2004-03-18 15:30:00,8.5,8.51,8.46,8.46,662800.0,2.5174,2.5203,2.5055,2.5055,662800.0
2004-03-19 09:30:00,8.41,8.45,8.26,8.34,391600.0,2.4907,2.5026,2.4463,2.47,391600.0
2004-03-19 10:00:00,8.34,8.39,8.3,8.35,341600.0,2.47,2.4848,2.4581,2.473,341600.0
2004-03-19 10:30:00,8.36,8.37,8.33,8.34,182400.0,2.4759,2.4789,2.467,2.47,182400.0
2004-03-19 11:00:00,8.34,8.35,8.31,8.34,146000.0,2.47,2.473,2.4611,2.47,146000.0
2004-03-19 11:30:00,8.34,8.37,8.34,8.35,203600.0,2.47,2.4789,2.47,2.473,203600.0
2004-03-19 12:00:00,8.35,8.36,8.34,8.35,194800.0,2.473,2.4759,2.47,2.473,194800.0
2004-03-19 12:30:00,8.35,8.35,8.34,8.34,623200.0,2.473,2.473,2.47,2.47,623200.0
2004-03-19 13:00:00,8.33,8.34,8.22,8.23,242800.0,2.467,2.47,2.4345,2.4374,242800.0
2004-03-19 13:30:00,8.23,8.26,8.22,8.26,324400.0,2.4374,2.4463,2.4345,2.4463,324400.0
2004-03-19 14:00:00,8.26,8.28,8.22,8.26,432000.0,2.4463,2.4522,2.4345,2.4463,432000.0
2004-03-19 14:30:00,8.27,8.28,8.22,8.23,270800.0,2.4493,2.4522,2.4345,2.4374,270800.0
2004-03-19 15:00:00,8.23,8.23,8.17,8.18,261600.0,2.4374,2.4374,2.4196,2.4226,261600.0
2004-03-19 15:30:00,8.18,8.21,8.17,8.18,414400.0,2.4226,2.4315,2.4196,2.4226,414400.0
2004-03-22 09:30:00,8.11,8.12,8.01,8.02,348400.0,2.4019,2.4048,2.3723,2.3752,348400.0
2004-03-22 10:00:00,8.02,8.04,8.01,8.03,625200.0,2.3752,2.3811,2.3723,2.3782,625200.0
2004-03-22 10:30:00,8.03,8.05,8.03,8.04,411600.0,2.3782,2.3841,2.3782,2.3811,411600.0
2004-03-22 11:00:00,8.04,8.1,8.04,8.1,227200.0,2.3811,2.3989,2.3811,2.3989,227200.0
2004-03-22 11:30:00,8.11,8.12,8.06,8.06,224800.0,2.4019,2.4048,2.3871,2.3871,224800.0
2004-03-22 12:00:00,8.06,8.06,8.03,8.03,263200.0,2.3871,2.3871,2.3782,2.3782,263200.0
2004-03-22 12:30:00,8.03,8.05,8.03,8.04,201200.0,2.3782,2.3841,2.3782,2.3811,201200.0
2004-03-22 13:00:00,8.04,8.05,8.03,8.03,369200.0,2.3811,2.3841,2.3782,2.3782,369200.0
2004-03-22 13:30:00,8.03,8.06,8.03,8.05,334400.0,2.3782,2.3871,2.3782,2.3841,334400.0
2004-03-22 14:00:00,8.04,8.05,8.03,8.03,630800.0,2.3811,2.3841,2.3782,2.3782,630800.0
2004-03-22 14:30:00,8.03,8.06,8.03,8.03,474400.0,2.3782,2.3871,2.3782,2.3782,474400.0
2004-03-22 15:00:00,8.02,8.05,8.02,8.04,124400.0,2.3752,2.3841,2.3752,2.3811,124400.0
2004-03-22 15:30:00,8.04,8.08,8.03,8.08,552400.0,2.3811,2.393,2.3782,2.393,552400.0
2004-03-23 09:30:00,8.14,8.22,8.14,8.22,880800.0,2.4108,2.4345,2.4108,2.4345,880800.0
2004-03-23 10:00:00,8.22,8.22,8.09,8.13,698400.0,2.4345,2.4345,2.396,2.4078,698400.0
2004-03-23 10:30:00,8.13,8.17,8.13,8.13,778000.0,2.4078,2.4196,2.4078,2.4078,778000.0
2004-03-23 11:00:00,8.12,8.12,8.04,8.05,539200.0,2.4048,2.4048,2.3811,2.3841,539200.0
2004-03-23 11:30:00,8.05,8.05,8.0,8.02,635600.0,2.3841,2.3841,2.3693,2.3752,635600.0
2004-03-23 12:00:00,8.02,8.02,7.94,7.95,360800.0,2.3752,2.3752,2.3515,2.3545,360800.0
2004-03-23 12:30:00,7.95,7.97,7.9,7.96,570000.0,2.3545,2.3604,2.3397,2.3575,570000.0
2004-03-23 13:00:00,7.96,7.99,7.96,7.96,276800.0,2.3575,2.3663,2.3575,2.3575,276800.0
2004-03-23 13:30:00,7.96,8.01,7.93,8.01,339200.0,2.3575,2.3723,2.3486,2.3723,339200.0
2004-03-23 14:00:00,8.01,8.02,7.98,8.0,164400.0,2.3723,2.3752,2.3634,2.3693,164400.0
2004-03-23 14:30:00,8.0,8.03,7.99,8.01,110400.0,2.3693,2.3782,2.3663,2.3723,110400.0
2004-03-23 15:00:00,8.02,8.03,7.99,8.0,201600.0,2.3752,2.3782,2.3663,2.3693,201600.0
2004-03-23 15:30:00,7.99,8.01,7.95,7.95,305600.0,2.3663,2.3723,2.3545,2.3545,305600.0
2004-03-24 09:30:00,7.94,8.08,7.93,8.06,437200.0,2.3515,2.393,2.3486,2.3871,437200.0
2004-03-24 10:00:00,8.06,8.12,8.05,8.12,621200.0,2.3871,2.4048,2.3841,2.4048,621200.0
2004-03-24 10:30:00,8.12,8.12,8.03,8.03,1062400.0,2.4048,2.4048,2.3782,2.3782,1062400.0
2004-03-24 11:00:00,8.03,8.04,8.01,8.01,613200.0,2.3782,2.3811,2.3723,2.3723,613200.0
2004-03-24 11:30:00,8.01,8.02,7.99,7.99,546000.0,2.3723,2.3752,2.3663,2.3663,546000.0
2004-03-24 12:00:00,7.99,8.0,7.95,7.98,707200.0,2.3663,2.3693,2.3545,2.3634,707200.0
2004-03-24 12:30:00,7.98,7.99,7.95,7.97,489600.0,2.3634,2.3663,2.3545,2.3604,489600.0
2004-03-24 13:00:00,7.97,8.02,7.97,8.02,476400.0,2.3604,2.3752,2.3604,2.3752,476400.0
2004-03-24 13:30:00,8.02,8.02,8.0,8.0,537600.0,2.3752,2.3752,2.3693,2.3693,537600.0
2004-03-24 14:00:00,8.0,8.02,7.97,7.97,264800.0,2.3693,2.3752,2.3604,2.3604,264800.0
2004-03-24 14:30:00,7.97,7.97,7.94,7.94,139200.0,2.3604,2.3604,2.3515,2.3515,139200.0
2004-03-24 15:00:00,7.94,7.94,7.9,7.93,562000.0,2.3515,2.3515,2.3397,2.3486,562000.0
2004-03-24 15:30:00,7.93,7.95,7.92,7.94,774400.0,2.3486,2.3545,2.3456,2.3515,774400.0
2004-03-25 09:30:00,7.73,7.75,7.69,7.7,659600.0,2.337,2.343,2.3249,2.3279,659600.0
2004-03-25 10:00:00,7.7,7.79,7.7,7.76,483600.0,2.3279,2.3551,2.3279,2.346,483600.0
2004-03-25 10:30:00,7.76,7.77,7.75,7.77,336400.0,2.346,2.3491,2.343,2.3491,336400.0
2004-03-25 11:00:00,7.77,7.78,7.75,7.78,249200.0,2.3491,2.3521,2.343,2.3521,249200.0
2004-03-25 11:30:00,7.78,7.8,7.78,7.79,237200.0,2.3521,2.3581,2.3521,2.3551,237200.0
2004-03-25 12:00:00,7.79,7.79,7.75,7.75,207600.0,2.3551,2.3551,2.343,2.343,207600.0
2004-03-25 12:30:00,7.75,7.79,7.75,7.79,172000.0,2.343,2.3551,2.343,2.3551,172000.0
2004-03-25 13:00:00,7.79,7.79,7.75,7.77,96800.0,2.3551,2.3551,2.343,2.3491,96800.0
2004-03-25 13:30:00,7.77,7.78,7.75,7.76,151600.0,2.3491,2.3521,2.343,2.346,151600.0
2004-03-25 14:00:00,7.76,7.77,7.76,7.76,279600.0,2.346,2.3491,2.346,2.346,279600.0
2004-03-25 14:30:00,7.76,7.76,7.75,7.75,374000.0,2.346,2.346,2.343,2.343,374000.0
2004-03-25 15:00:00,7.75,7.78,7.72,7.78,298400.0,2.343,2.3521,2.334,2.3521,298400.0
2004-03-25 15:30:00,7.78,7.78,7.73,7.75,335200.0,2.3521,2.3521,2.337,2.343,335200.0
2004-03-26 09:30:00,7.75,7.76,7.72,7.76,235600.0,2.343,2.346,2.334,2.346,235600.0
2004-03-26 10:00:00,7.76,7.81,7.75,7.8,556000.0,2.346,2.3612,2.343,2.3581,556000.0
2004-03-26 10:30:00,7.8,7.8,7.77,7.79,462800.0,2.3581,2.3581,2.3491,2.3551,462800.0
2004-03-26 11:00:00,7.79,7.85,7.78,7.83,387200.0,2.3551,2.3733,2.3521,2.3672,387200.0
2004-03-26 11:30:00,7.82,7.84,7.82,7.84,187200.0,2.3642,2.3702,2.3642,2.3702,187200.0
2004-03-26 12:00:00,7.84,7.85,7.84,7.84,301200.0,2.3702,2.3733,2.3702,2.3702,301200.0
2004-03-26 12:30:00,7.84,7.85,7.8,7.82,321200.0,2.3702,2.3733,2.3581,2.3642,321200.0
2004-03-26 13:00:00,7.82,7.83,7.81,7.82,256800.0,2.3642,2.3672,2.3612,2.3642,256800.0
2004-03-26 13:30:00,7.82,7.82,7.8,7.81,174800.0,2.3642,2.3642,2.3581,2.3612,174800.0
2004-03-26 14:00:00,7.8,7.81,7.77,7.77,179200.0,2.3581,2.3612,2.3491,2.3491,179200.0
2004-03-26 14:30:00,7.77,7.79,7.75,7.78,459200.0,2.3491,2.3551,2.343,2.3521,459200.0
2004-03-26 15:00:00,7.78,7.8,7.78,7.8,225600.0,2.3521,2.3581,2.3521,2.3581,225600.0
2004-03-26 15:30:00,7.8,7.8,7.7,7.7,380000.0,2.3581,2.3581,2.3279,2.3279,380000.0
2004-03-29 09:30:00,7.83,7.84,7.78,7.81,373200.0,2.3672,2.3702,2.3521,2.3612,373200.0
2004-03-29 10:00:00,7.82,7.88,7.8,7.86,665200.0,2.3642,2.3823,2.3581,2.3763,665200.0
2004-03-29 10:30:00,7.87,7.9,7.81,7.82,487600.0,2.3793,2.3884,2.3612,2.3642,487600.0
2004-03-29 11:00:00,7.82,7.82,7.78,7.81,726800.0,2.3642,2.3642,2.3521,2.3612,726800.0
2004-03-29 11:30:00,7.81,7.81,7.79,7.81,186400.0,2.3612,2.3612,2.3551,2.3612,186400.0
2004-03-29 12:00:00,7.81,7.81,7.79,7.8,445200.0,2.3612,2.3612,2.3551,2.3581,445200.0
2004-03-29 12:30:00,7.8,7.81,7.8,7.81,238400.0,2.3581,2.3612,2.3581,2.3612,238400.0
2004-03-29 13:00:00,7.81,7.81,7.79,7.81,703200.0,2.3612,2.3612,2.3551,2.3612,703200.0
2004-03-29 13:30:00,7.8,7.8,6.89,7.79,188000.0,2.3581,2.3581,2.083,2.3551,188000.0
2004-03-29 14:00:00,7.79,7.8,7.77,7.77,221600.0,2.3551,2.3581,2.3491,2.3491,221600.0
2004-03-29 14:30:00,7.77,7.77,7.75,7.76,293600.0,2.3491,2.3491,2.343,2.346,293600.0
2004-03-29 15:00:00,7.76,7.77,7.71,7.75,434800.0,2.346,2.3491,2.3309,2.343,434800.0
2004-03-29 15:30:00,7.75,7.76,7.74,7.76,313600.0,2.343,2.346,2.34,2.346,313600.0
2004-03-30 09:30:00,7.81,7.94,7.79,7.92,440800.0,2.3612,2.4005,2.3551,2.3944,440800.0
2004-03-30 10:00:00,7.93,7.94,7.92,7.93,546800.0,2.3974,2.4005,2.3944,2.3974,546800.0
2004-03-30 10:30:00,7.93,7.95,7.93,7.95,198800.0,2.3974,2.4035,2.3974,2.4035,198800.0
2004-03-30 11:00:00,7.95,8.05,7.95,8.04,468800.0,2.4035,2.4337,2.4035,2.4307,468800.0
2004-03-30 11:30:00,8.03,8.06,8.01,8.04,464800.0,2.4277,2.4367,2.4216,2.4307,464800.0
2004-03-30 12:00:00,8.04,8.05,8.02,8.05,153200.0,2.4307,2.4337,2.4246,2.4337,153200.0
2004-03-30 12:30:00,8.05,8.06,8.02,8.04,166400.0,2.4337,2.4367,2.4246,2.4307,166400.0
2004-03-30 13:00:00,8.04,8.06,8.03,8.05,1468800.0,2.4307,2.4367,2.4277,2.4337,1468800.0
2004-03-30 13:30:00,8.05,8.1,8.04,8.09,226400.0,2.4337,2.4488,2.4307,2.4458,226400.0
2004-03-30 14:00:00,8.09,8.11,8.07,8.09,160800.0,2.4458,2.4519,2.4398,2.4458,160800.0
2004-03-30 14:30:00,8.09,8.12,8.04,8.08,966000.0,2.4458,2.4549,2.4307,2.4428,966000.0
2004-03-30 15:00:00,8.08,8.09,8.05,8.07,341600.0,2.4428,2.4458,2.4337,2.4398,341600.0
2004-03-30 15:30:00,8.08,8.08,8.04,8.05,537600.0,2.4428,2.4428,2.4307,2.4337,537600.0
2004-03-31 09:30:00,8.14,8.27,8.08,8.25,979600.0,2.4609,2.5002,2.4428,2.4942,979600.0
2004-03-31 10:00:00,8.26,8.31,8.22,8.28,830000.0,2.4972,2.5123,2.4851,2.5033,830000.0
2004-03-31 10:30:00,8.29,8.31,8.26,8.31,958000.0,2.5063,2.5123,2.4972,2.5123,958000.0
2004-03-31 11:00:00,8.31,8.35,8.29,8.3,1302000.0,2.5123,2.5244,2.5063,2.5093,1302000.0
2004-03-31 11:30:00,8.3,8.31,8.28,8.28,314000.0,2.5093,2.5123,2.5033,2.5033,314000.0
2004-03-31 12:00:00,8.28,8.3,8.28,8.29,294400.0,2.5033,2.5093,2.5033,2.5063,294400.0
2004-03-31 12:30:00,8.29,8.3,8.27,8.28,286400.0,2.5063,2.5093,2.5002,2.5033,286400.0
2004-03-31 13:00:00,8.28,8.28,8.24,8.25,298800.0,2.5033,2.5033,2.4912,2.4942,298800.0
2004-03-31 13:30:00,8.24,8.28,8.24,8.27,264400.0,2.4912,2.5033,2.4912,2.5002,264400.0
2004-03-31 14:00:00,8.26,8.3,8.26,8.3,338800.0,2.4972,2.5093,2.4972,2.5093,338800.0
2004-03-31 14:30:00,8.31,8.38,8.31,8.36,648000.0,2.5123,2.5335,2.5123,2.5274,648000.0
2004-03-31 15:00:00,8.37,8.38,8.34,8.38,350000.0,2.5305,2.5335,2.5214,2.5335,350000.0
2004-03-31 15:30:00,8.38,8.41,8.36,8.39,936800.0,2.5335,2.5426,2.5274,2.5365,936800.0
2004-04-01 09:30:00,8.42,8.5,8.4,8.43,851200.0,2.5456,2.5698,2.5395,2.5486,851200.0
2004-04-01 10:00:00,8.43,8.5,8.42,8.49,461200.0,2.5486,2.5698,2.5456,2.5667,461200.0
2004-04-01 10:30:00,8.49,8.56,8.47,8.54,1077200.0,2.5667,2.5879,2.5607,2.5819,1077200.0
2004-04-01 11:00:00,8.55,8.59,8.54,8.55,675600.0,2.5849,2.597,2.5819,2.5849,675600.0
2004-04-01 11:30:00,8.55,8.55,8.49,8.53,470800.0,2.5849,2.5849,2.5667,2.5788,470800.0
2004-04-01 12:00:00,8.53,8.54,8.5,8.52,478800.0,2.5788,2.5819,2.5698,2.5758,478800.0
2004-04-01 12:30:00,8.52,8.53,8.51,8.52,423200.0,2.5758,2.5788,2.5728,2.5758,423200.0
2004-04-01 13:00:00,8.52,8.55,8.52,8.55,547200.0,2.5758,2.5849,2.5758,2.5849,547200.0
2004-04-01 13:30:00,8.55,8.56,8.54,8.55,742800.0,2.5849,2.5879,2.5819,2.5849,742800.0
2004-04-01 14:00:00,8.55,8.55,8.49,8.5,454400.0,2.5849,2.5849,2.5667,2.5698,454400.0
2004-04-01 14:30:00,8.5,8.5,8.36,8.36,699600.0,2.5698,2.5698,2.5274,2.5274,699600.0
2004-04-01 15:00:00,8.36,8.39,8.3,8.37,762800.0,2.5274,2.5365,2.5093,2.5305,762800.0
2004-04-01 15:30:00,8.36,8.39,8.33,8.39,391200.0,2.5274,2.5365,2.5184,2.5365,391200.0
2004-04-02 09:30:00,8.46,8.55,8.46,8.55,1115600.0,2.5577,2.5849,2.5577,2.5849,1115600.0
2004-04-02 10:00:00,8.56,8.56,8.49,8.49,230800.0,2.5879,2.5879,2.5667,2.5667,230800.0
2004-04-02 10:30:00,8.48,8.48,8.4,8.4,352000.0,2.5637,2.5637,2.5395,2.5395,352000.0
2004-04-02 11:00:00,8.4,8.42,8.38,8.38,207600.0,2.5395,2.5456,2.5335,2.5335,207600.0
2004-04-02 11:30:00,8.38,8.4,8.36,8.4,264800.0,2.5335,2.5395,2.5274,2.5395,264800.0
2004-04-02 12:00:00,8.41,8.42,8.38,8.4,122800.0,2.5426,2.5456,2.5335,2.5395,122800.0
2004-04-02 12:30:00,8.4,8.43,8.37,8.41,375600.0,2.5395,2.5486,2.5305,2.5426,375600.0
2004-04-02 13:00:00,8.4,8.42,8.4,8.42,176800.0,2.5395,2.5456,2.5395,2.5456,176800.0
2004-04-02 13:30:00,8.42,8.45,8.42,8.45,140800.0,2.5456,2.5546,2.5456,2.5546,140800.0
2004-04-02 14:00:00,8.45,8.46,8.43,8.45,267600.0,2.5546,2.5577,2.5486,2.5546,267600.0
2004-04-02 14:30:00,8.44,8.46,8.44,8.45,252000.0,2.5516,2.5577,2.5516,2.5546,252000.0
2004-04-02 15:00:00,8.45,8.5,8.45,8.5,334800.0,2.5546,2.5698,2.5546,2.5698,334800.0
2004-04-02 15:30:00,8.5,8.5,8.47,8.48,343200.0,2.5698,2.5698,2.5607,2.5637,343200.0
2004-04-05 09:30:00,8.43,8.43,8.38,8.4,305600.0,2.5486,2.5486,2.5335,2.5395,305600.0
2004-04-05 10:00:00,8.4,8.46,8.39,8.45,318800.0,2.5395,2.5577,2.5365,2.5546,318800.0
2004-04-05 10:30:00,8.44,8.49,8.44,8.48,276800.0,2.5516,2.5667,2.5516,2.5637,276800.0
2004-04-05 11:00:00,8.48,8.49,8.46,8.49,194000.0,2.5637,2.5667,2.5577,2.5667,194000.0
2004-04-05 11:30:00,8.49,8.49,8.47,8.48,208000.0,2.5667,2.5667,2.5607,2.5637,208000.0
2004-04-05 12:00:00,8.48,8.5,8.47,8.5,145200.0,2.5637,2.5698,2.5607,2.5698,145200.0
2004-04-05 12:30:00,8.5,8.5,8.49,8.49,116000.0,2.5698,2.5698,2.5667,2.5667,116000.0
2004-04-05 13:00:00,8.49,8.49,8.47,8.49,114000.0,2.5667,2.5667,2.5607,2.5667,114000.0
2004-04-05 13:30:00,8.49,8.51,8.47,8.51,159200.0,2.5667,2.5728,2.5607,2.5728,159200.0
2004-04-05 14:00:00,8.51,8.52,8.49,8.5,166400.0,2.5728,2.5758,2.5667,2.5698,166400.0
2004-04-05 14:30:00,8.5,8.5,8.46,8.46,247600.0,2.5698,2.5698,2.5577,2.5577,247600.0
2004-04-05 15:00:00,8.46,8.48,8.44,8.47,176400.0,2.5577,2.5637,2.5516,2.5607,176400.0
2004-04-05 15:30:00,8.46,8.49,8.45,8.46,238000.0,2.5577,2.5667,2.5546,2.5577,238000.0
2004-04-06 09:30:00,8.38,8.44,8.36,8.44,341600.0,2.5335,2.5516,2.5274,2.5516,341600.0
2004-04-06 10:00:00,8.44,8.51,8.44,8.51,577600.0,2.5516,2.5728,2.5516,2.5728,577600.0
2004-04-06 10:30:00,8.51,8.51,8.47,8.47,245200.0,2.5728,2.5728,2.5607,2.5607,245200.0
2004-04-06 11:00:00,8.47,8.47,8.42,8.44,165200.0,2.5607,2.5607,2.5456,2.5516,165200.0
2004-04-06 11:30:00,8.44,8.45,8.43,8.45,405200.0,2.5516,2.5546,2.5486,2.5546,405200.0
2004-04-06 12:00:00,8.45,8.46,8.45,8.46,67200.0,2.5546,2.5577,2.5546,2.5577,67200.0
2004-04-06 12:30:00,8.46,8.47,8.46,8.46,67600.0,2.5577,2.5607,2.5577,2.5577,67600.0
2004-04-06 13:00:00,8.46,8.47,8.46,8.47,292000.0,2.5577,2.5607,2.5577,2.5607,292000.0
2004-04-06 13:30:00,8.48,8.55,8.48,8.49,314000.0,2.5637,2.5849,2.5637,2.5667,314000.0
2004-04-06 14:00:00,8.49,8.51,8.48,8.51,484400.0,2.5667,2.5728,2.5637,2.5728,484400.0
2004-04-06 14:30:00,8.51,8.53,8.5,8.53,180000.0,2.5728,2.5788,2.5698,2.5788,180000.0
2004-04-06 15:00:00,8.52,8.53,8.5,8.51,76400.0,2.5758,2.5788,2.5698,2.5728,76400.0
2004-04-06 15:30:00,8.5,8.5,8.47,8.47,284400.0,2.5698,2.5698,2.5607,2.5607,284400.0
2004-04-07 09:30:00,8.4,8.44,8.39,8.43,405600.0,2.5395,2.5516,2.5365,2.5486,405600.0
2004-04-07 10:00:00,8.45,8.45,8.4,8.4,97600.0,2.5546,2.5546,2.5395,2.5395,97600.0
2004-04-07 10:30:00,8.4,8.45,8.4,8.41,123200.0,2.5395,2.5546,2.5395,2.5426,123200.0
2004-04-07 11:00:00,8.41,8.47,8.4,8.46,194800.0,2.5426,2.5607,2.5395,2.5577,194800.0
2004-04-07 11:30:00,8.46,8.47,8.45,8.47,126400.0,2.5577,2.5607,2.5546,2.5607,126400.0
2004-04-07 12:00:00,8.47,8.49,8.45,8.49,160800.0,2.5607,2.5667,2.5546,2.5667,160800.0
2004-04-07 12:30:00,8.49,8.49,8.47,8.47,52800.0,2.5667,2.5667,2.5607,2.5607,52800.0
2004-04-07 13:00:00,8.47,8.48,8.46,8.47,62000.0,2.5607,2.5637,2.5577,2.5607,62000.0
2004-04-07 13:30:00,8.47,8.49,8.46,8.47,255200.0,2.5607,2.5667,2.5577,2.5607,255200.0
2004-04-07 14:00:00,8.46,8.5,8.45,8.47,155600.0,2.5577,2.5698,2.5546,2.5607,155600.0
2004-04-07 14:30:00,8.47,8.48,8.46,8.47,165600.0,2.5607,2.5637,2.5577,2.5607,165600.0
2004-04-07 15:00:00,8.47,8.49,8.47,8.47,73200.0,2.5607,2.5667,2.5607,2.5607,73200.0
2004-04-07 15:30:00,8.47,8.47,8.43,8.44,312400.0,2.5607,2.5607,2.5486,2.5516,312400.0
2004-04-08 09:30:00,8.52,8.52,8.48,8.48,250400.0,2.5758,2.5758,2.5637,2.5637,250400.0
2004-04-08 10:00:00,8.48,8.49,8.44,8.49,318800.0,2.5637,2.5667,2.5516,2.5667,318800.0
2004-04-08 10:30:00,8.49,8.52,8.47,8.51,305200.0,2.5667,2.5758,2.5607,2.5728,305200.0
2004-04-08 11:00:00,8.51,8.63,8.5,8.58,525600.0,2.5728,2.6091,2.5698,2.594,525600.0
2004-04-08 11:30:00,8.58,8.62,8.58,8.6,218400.0,2.594,2.606,2.594,2.6,218400.0
2004-04-08 12:00:00,8.62,8.65,8.6,8.61,124400.0,2.606,2.6151,2.6,2.603,124400.0
2004-04-08 12:30:00,8.61,8.67,8.61,8.64,550000.0,2.603,2.6212,2.603,2.6121,550000.0
2004-04-08 13:00:00,8.63,8.65,8.63,8.65,232800.0,2.6091,2.6151,2.6091,2.6151,232800.0
2004-04-08 13:30:00,8.65,8.65,8.63,8.63,97600.0,2.6151,2.6151,2.6091,2.6091,97600.0
2004-04-08 14:00:00,8.63,8.65,8.6,8.62,260800.0,2.6091,2.6151,2.6,2.606,260800.0
2004-04-08 14:30:00,8.62,8.64,8.61,8.63,331200.0,2.606,2.6121,2.603,2.6091,331200.0
2004-04-08 15:00:00,8.63,8.64,8.6,8.61,262800.0,2.6091,2.6121,2.6,2.603,262800.0
2004-04-08 15:30:00,8.61,8.62,8.58,8.6,285200.0,2.603,2.606,2.594,2.6,285200.0
2004-04-12 09:30:00,8.66,8.86,8.66,8.81,919200.0,2.6181,2.6786,2.6181,2.6635,919200.0
2004-04-12 10:00:00,8.81,8.87,8.77,8.79,432000.0,2.6635,2.6816,2.6514,2.6574,432000.0
2004-04-12 10:30:00,8.79,8.83,8.77,8.77,253600.0,2.6574,2.6695,2.6514,2.6514,253600.0
2004-04-12 11:00:00,8.77,8.78,8.7,8.77,448800.0,2.6514,2.6544,2.6302,2.6514,448800.0
2004-04-12 11:30:00,8.77,8.78,8.73,8.74,399600.0,2.6514,2.6544,2.6393,2.6423,399600.0
2004-04-12 12:00:00,8.74,8.77,8.74,8.76,164400.0,2.6423,2.6514,2.6423,2.6484,164400.0
2004-04-12 12:30:00,8.76,8.77,8.74,8.74,110000.0,2.6484,2.6514,2.6423,2.6423,110000.0
2004-04-12 13:00:00,8.74,8.76,8.73,8.74,86400.0,2.6423,2.6484,2.6393,2.6423,86400.0
2004-04-12 13:30:00,8.73,8.76,8.72,8.76,160800.0,2.6393,2.6484,2.6363,2.6484,160800.0
2004-04-12 14:00:00,8.75,8.77,8.74,8.77,220400.0,2.6453,2.6514,2.6423,2.6514,220400.0
2004-04-12 14:30:00,8.77,8.77,8.74,8.74,108400.0,2.6514,2.6514,2.6423,2.6423,108400.0
2004-04-12 15:00:00,8.75,8.77,8.72,8.77,236400.0,2.6453,2.6514,2.6363,2.6514,236400.0
2004-04-12 15:30:00,8.77,8.78,8.76,8.78,415200.0,2.6514,2.6544,2.6484,2.6544,415200.0
2004-04-13 09:30:00,8.85,8.91,8.85,8.86,567200.0,2.6756,2.6937,2.6756,2.6786,567200.0
2004-04-13 10:00:00,8.85,8.87,8.83,8.85,891600.0,2.6756,2.6816,2.6695,2.6756,891600.0
2004-04-13 10:30:00,8.84,8.86,8.83,8.86,386000.0,2.6726,2.6786,2.6695,2.6786,386000.0
2004-04-13 11:00:00,8.86,8.9,8.85,8.89,459200.0,2.6786,2.6907,2.6756,2.6877,459200.0
2004-04-13 11:30:00,8.89,8.9,8.87,8.87,199600.0,2.6877,2.6907,2.6816,2.6816,199600.0
2004-04-13 12:00:00,8.87,8.88,8.84,8.85,376000.0,2.6816,2.6846,2.6726,2.6756,376000.0
2004-04-13 12:30:00,8.84,8.86,8.84,8.84,224800.0,2.6726,2.6786,2.6726,2.6726,224800.0
2004-04-13 13:00:00,8.84,8.85,8.81,8.84,208400.0,2.6726,2.6756,2.6635,2.6726,208400.0
2004-04-13 13:30:00,8.84,8.86,8.8,8.81,245200.0,2.6726,2.6786,2.6605,2.6635,245200.0
2004-04-13 14:00:00,8.81,8.81,8.7,8.7,369600.0,2.6635,2.6635,2.6302,2.6302,369600.0
2004-04-13 14:30:00,8.7,8.74,8.69,8.72,311200.0,2.6302,2.6423,2.6272,2.6363,311200.0
2004-04-13 15:00:00,8.72,8.74,8.68,8.71,350400.0,2.6363,2.6423,2.6242,2.6333,350400.0
2004-04-13 15:30:00,8.7,8.8,8.64,8.65,726400.0,2.6302,2.6605,2.6121,2.6151,726400.0
2004-04-14 09:30:00,8.49,8.56,8.47,8.53,644000.0,2.5667,2.5879,2.5607,2.5788,644000.0
2004-04-14 10:00:00,8.54,8.54,8.52,8.52,274800.0,2.5819,2.5819,2.5758,2.5758,274800.0
2004-04-14 10:30:00,8.52,8.53,8.47,8.49,432400.0,2.5758,2.5788,2.5607,2.5667,432400.0
2004-04-14 11:00:00,8.48,8.5,8.47,8.47,552800.0,2.5637,2.5698,2.5607,2.5607,552800.0
2004-04-14 11:30:00,8.48,8.52,8.47,8.52,298800.0,2.5637,2.5758,2.5607,2.5758,298800.0
2004-04-14 12:00:00,8.52,8.54,8.5,8.5,358400.0,2.5758,2.5819,2.5698,2.5698,358400.0
2004-04-14 12:30:00,8.5,8.51,8.49,8.5,142800.0,2.5698,2.5728,2.5667,2.5698,142800.0
2004-04-14 13:00:00,8.5,8.5,8.46,8.47,243600.0,2.5698,2.5698,2.5577,2.5607,243600.0
2004-04-14 13:30:00,8.47,8.49,8.46,8.48,289200.0,2.5607,2.5667,2.5577,2.5637,289200.0
2004-04-14 14:00:00,8.48,8.49,8.47,8.47,278400.0,2.5637,2.5667,2.5607,2.5607,278400.0
2004-04-14 14:30:00,8.47,8.49,8.46,8.48,215200.0,2.5607,2.5667,2.5577,2.5637,215200.0
2004-04-14 15:00:00,8.48,8.49,8.45,8.48,188000.0,2.5637,2.5667,2.5546,2.5637,188000.0
2004-04-14 15:30:00,8.48,8.49,8.45,8.45,462400.0,2.5637,2.5667,2.5546,2.5546,462400.0
2004-04-15 09:30:00,8.38,8.44,8.35,8.44,894000.0,2.5335,2.5516,2.5244,2.5516,894000.0
2004-04-15 10:00:00,8.44,8.45,8.38,8.39,648400.0,2.5516,2.5546,2.5335,2.5365,648400.0
2004-04-15 10:30:00,8.38,8.39,8.34,8.34,544800.0,2.5335,2.5365,2.5214,2.5214,544800.0
2004-04-15 11:00:00,8.34,8.34,8.29,8.31,422000.0,2.5214,2.5214,2.5063,2.5123,422000.0
2004-04-15 11:30:00,8.31,8.34,8.24,8.26,344000.0,2.5123,2.5214,2.4912,2.4972,344000.0
2004-04-15 12:00:00,8.26,8.27,8.22,8.24,189600.0,2.4972,2.5002,2.4851,2.4912,189600.0
2004-04-15 12:30:00,8.24,8.28,8.2,8.28,263200.0,2.4912,2.5033,2.4791,2.5033,263200.0
2004-04-15 13:00:00,8.28,8.28,8.25,8.25,168800.0,2.5033,2.5033,2.4942,2.4942,168800.0
2004-04-15 13:30:00,8.24,8.27,8.24,8.24,142400.0,2.4912,2.5002,2.4912,2.4912,142400.0
2004-04-15 14:00:00,8.24,8.31,8.19,8.31,306400.0,2.4912,2.5123,2.476,2.5123,306400.0
2004-04-15 14:30:00,8.31,8.34,8.29,8.34,172000.0,2.5123,2.5214,2.5063,2.5214,172000.0
2004-04-15 15:00:00,8.33,8.33,8.27,8.29,304000.0,2.5184,2.5184,2.5002,2.5063,304000.0
2004-04-15 15:30:00,8.29,8.34,8.27,8.3,420000.0,2.5063,2.5214,2.5002,2.5093,420000.0
2004-04-16 09:30:00,8.26,8.34,8.25,8.34,391600.0,2.4972,2.5214,2.4942,2.5214,391600.0
2004-04-16 10:00:00,8.34,8.36,8.34,8.36,337200.0,2.5214,2.5274,2.5214,2.5274,337200.0
2004-04-16 10:30:00,8.36,8.36,8.26,8.29,546400.0,2.5274,2.5274,2.4972,2.5063,546400.0
2004-04-16 11:00:00,8.28,8.31,8.26,8.28,329600.0,2.5033,2.5123,2.4972,2.5033,329600.0
2004-04-16 11:30:00,8.29,8.33,8.26,8.33,357200.0,2.5063,2.5184,2.4972,2.5184,357200.0
2004-04-16 12:00:00,8.32,8.34,8.31,8.33,206800.0,2.5153,2.5214,2.5123,2.5184,206800.0
2004-04-16 12:30:00,8.33,8.35,8.31,8.33,287200.0,2.5184,2.5244,2.5123,2.5184,287200.0
2004-04-16 13:00:00,8.33,8.33,8.31,8.31,161200.0,2.5184,2.5184,2.5123,2.5123,161200.0
2004-04-16 13:30:00,8.31,8.31,8.29,8.29,180000.0,2.5123,2.5123,2.5063,2.5063,180000.0
2004-04-16 14:00:00,8.28,8.29,8.22,8.28,358400.0,2.5033,2.5063,2.4851,2.5033,358400.0
2004-04-16 14:30:00,8.28,8.28,8.24,8.25,305200.0,2.5033,2.5033,2.4912,2.4942,305200.0
2004-04-16 15:00:00,8.25,8.28,8.24,8.26,362800.0,2.4942,2.5033,2.4912,2.4972,362800.0
2004-04-16 15:30:00,8.24,8.26,8.2,8.24,597200.0,2.4912,2.4972,2.4791,2.4912,597200.0
2004-04-19 09:30:00,8.2,8.28,8.2,8.2,338000.0,2.4791,2.5033,2.4791,2.4791,338000.0
2004-04-19 10:00:00,8.2,8.22,8.15,8.18,243600.0,2.4791,2.4851,2.464,2.473,243600.0
2004-04-19 10:30:00,8.18,8.2,8.17,8.19,90800.0,2.473,2.4791,2.47,2.476,90800.0
2004-04-19 11:00:00,8.19,8.19,8.15,8.17,163200.0,2.476,2.476,2.464,2.47,163200.0
2004-04-19 11:30:00,8.17,8.18,8.17,8.18,142800.0,2.47,2.473,2.47,2.473,142800.0
2004-04-19 12:00:00,8.16,8.2,8.15,8.2,114400.0,2.467,2.4791,2.464,2.4791,114400.0
2004-04-19 12:30:00,8.2,8.2,8.15,8.19,115200.0,2.4791,2.4791,2.464,2.476,115200.0
2004-04-19 13:00:00,8.19,8.19,8.16,8.17,228400.0,2.476,2.476,2.467,2.47,228400.0
2004-04-19 13:30:00,8.17,8.17,8.13,8.15,229600.0,2.47,2.47,2.4579,2.464,229600.0
2004-04-19 14:00:00,8.15,8.18,8.14,8.16,160000.0,2.464,2.473,2.4609,2.467,160000.0
2004-04-19 14:30:00,8.15,8.19,8.15,8.19,326000.0,2.464,2.476,2.464,2.476,326000.0
2004-04-19 15:00:00,8.19,8.23,8.18,8.22,403200.0,2.476,2.4881,2.473,2.4851,403200.0
2004-04-19 15:30:00,8.22,8.22,8.19,8.2,444400.0,2.4851,2.4851,2.476,2.4791,444400.0
2004-04-20 09:30:00,8.15,8.19,8.13,8.16,381200.0,2.464,2.476,2.4579,2.467,381200.0
2004-04-20 10:00:00,8.16,8.18,8.14,8.15,483600.0,2.467,2.473,2.4609,2.464,483600.0
2004-04-20 10:30:00,8.15,8.17,8.14,8.15,156800.0,2.464,2.47,2.4609,2.464,156800.0
2004-04-20 11:00:00,8.15,8.15,8.12,8.12,613600.0,2.464,2.464,2.4549,2.4549,613600.0
2004-04-20 11:30:00,8.12,8.13,8.11,8.12,160000.0,2.4549,2.4579,2.4519,2.4549,160000.0
2004-04-20 12:00:00,8.12,8.13,8.1,8.13,172800.0,2.4549,2.4579,2.4488,2.4579,172800.0
2004-04-20 12:30:00,8.13,8.13,8.12,8.13,191200.0,2.4579,2.4579,2.4549,2.4579,191200.0
2004-04-20 13:00:00,8.13,8.13,8.11,8.12,73200.0,2.4579,2.4579,2.4519,2.4549,73200.0
2004-04-20 13:30:00,8.12,8.13,8.12,8.13,111600.0,2.4549,2.4579,2.4549,2.4579,111600.0
2004-04-20 14:00:00,8.13,8.13,8.07,8.08,199200.0,2.4579,2.4579,2.4398,2.4428,199200.0
2004-04-20 14:30:00,8.08,8.08,7.95,7.99,1066000.0,2.4428,2.4428,2.4035,2.4156,1066000.0
2004-04-20 15:00:00,7.99,8.0,7.98,7.99,921200.0,2.4156,2.4186,2.4126,2.4156,921200.0
2004-04-20 15:30:00,7.99,8.0,7.94,7.97,871200.0,2.4156,2.4186,2.4005,2.4095,871200.0
2004-04-21 09:30:00,7.83,7.88,7.75,7.78,1256400.0,2.3672,2.3823,2.343,2.3521,1256400.0
2004-04-21 10:00:00,7.78,7.79,7.76,7.78,480800.0,2.3521,2.3551,2.346,2.3521,480800.0
2004-04-21 10:30:00,7.78,7.78,7.73,7.75,214000.0,2.3521,2.3521,2.337,2.343,214000.0
2004-04-21 11:00:00,7.75,7.76,7.73,7.75,685200.0,2.343,2.346,2.337,2.343,685200.0
2004-04-21 11:30:00,7.75,7.75,7.73,7.73,492400.0,2.343,2.343,2.337,2.337,492400.0
2004-04-21 12:00:00,7.73,7.78,7.72,7.75,556400.0,2.337,2.3521,2.334,2.343,556400.0
2004-04-21 12:30:00,7.75,7.77,7.75,7.75,212800.0,2.343,2.3491,2.343,2.343,212800.0
2004-04-21 13:00:00,7.75,7.77,7.74,7.76,195200.0,2.343,2.3491,2.34,2.346,195200.0
2004-04-21 13:30:00,7.76,7.77,7.75,7.76,238000.0,2.346,2.3491,2.343,2.346,238000.0
2004-04-21 14:00:00,7.76,7.77,7.74,7.75,256400.0,2.346,2.3491,2.34,2.343,256400.0
2004-04-21 14:30:00,7.75,7.77,7.75,7.76,351600.0,2.343,2.3491,2.343,2.346,351600.0
2004-04-21 15:00:00,7.75,7.77,7.75,7.77,332800.0,2.343,2.3491,2.343,2.3491,332800.0
2004-04-21 15:30:00,7.77,7.81,7.76,7.81,875600.0,2.3491,2.3612,2.346,2.3612,875600.0
2004-04-22 09:30:00,7.99,7.99,7.75,7.96,1048400.0,2.4156,2.4156,2.343,2.4065,1048400.0
2004-04-22 10:00:00,7.95,7.96,7.83,7.83,450400.0,2.4035,2.4065,2.3672,2.3672,450400.0
2004-04-22 10:30:00,7.83,7.83,7.81,7.81,279200.0,2.3672,2.3672,2.3612,2.3612,279200.0
2004-04-22 11:00:00,7.81,7.86,7.81,7.86,388400.0,2.3612,2.3763,2.3612,2.3763,388400.0
2004-04-22 11:30:00,7.86,7.89,7.85,7.88,152400.0,2.3763,2.3853,2.3733,2.3823,152400.0
2004-04-22 12:00:00,7.88,7.88,7.86,7.87,434800.0,2.3823,2.3823,2.3763,2.3793,434800.0
2004-04-22 12:30:00,7.87,7.9,7.87,7.89,237600.0,2.3793,2.3884,2.3793,2.3853,237600.0
2004-04-22 13:00:00,7.89,7.9,7.87,7.89,328000.0,2.3853,2.3884,2.3793,2.3853,328000.0
2004-04-22 13:30:00,7.89,7.93,7.88,7.9,212800.0,2.3853,2.3974,2.3823,2.3884,212800.0
2004-04-22 14:00:00,7.89,7.92,7.89,7.92,416400.0,2.3853,2.3944,2.3853,2.3944,416400.0
2004-04-22 14:30:00,7.91,7.92,7.9,7.92,504000.0,2.3914,2.3944,2.3884,2.3944,504000.0
2004-04-22 15:00:00,7.92,7.96,7.91,7.96,589200.0,2.3944,2.4065,2.3914,2.4065,589200.0
2004-04-22 15:30:00,7.96,7.97,7.94,7.94,297200.0,2.4065,2.4095,2.4005,2.4005,297200.0
2004-04-23 09:30:00,7.92,7.97,7.91,7.95,730800.0,2.3944,2.4095,2.3914,2.4035,730800.0
2004-04-23 10:00:00,7.95,7.97,7.93,7.95,568800.0,2.4035,2.4095,2.3974,2.4035,568800.0
2004-04-23 10:30:00,7.95,7.97,7.92,7.95,336000.0,2.4035,2.4095,2.3944,2.4035,336000.0
2004-04-23 11:00:00,7.95,7.99,7.95,7.99,332800.0,2.4035,2.4156,2.4035,2.4156,332800.0
2004-04-23 11:30:00,7.98,7.99,7.98,7.99,121600.0,2.4126,2.4156,2.4126,2.4156,121600.0
2004-04-23 12:00:00,7.99,8.02,7.98,7.99,376800.0,2.4156,2.4246,2.4126,2.4156,376800.0
2004-04-23 12:30:00,7.99,8.04,7.99,8.04,561600.0,2.4156,2.4307,2.4156,2.4307,561600.0
2004-04-23 13:00:00,8.04,8.05,8.04,8.05,77200.0,2.4307,2.4337,2.4307,2.4337,77200.0
2004-04-23 13:30:00,8.05,8.09,8.05,8.06,437200.0,2.4337,2.4458,2.4337,2.4367,437200.0
2004-04-23 14:00:00,8.06,8.06,8.0,8.01,475600.0,2.4367,2.4367,2.4186,2.4216,475600.0
2004-04-23 14:30:00,8.01,8.04,8.0,8.02,302400.0,2.4216,2.4307,2.4186,2.4246,302400.0
2004-04-23 15:00:00,8.02,8.04,8.0,8.02,394000.0,2.4246,2.4307,2.4186,2.4246,394000.0
2004-04-23 15:30:00,8.01,8.03,8.01,8.02,493200.0,2.4216,2.4277,2.4216,2.4246,493200.0
2004-04-26 09:30:00,8.08,8.14,8.05,8.05,401600.0,2.4428,2.4609,2.4337,2.4337,401600.0
2004-04-26 10:00:00,8.05,8.06,8.0,8.01,398000.0,2.4337,2.4367,2.4186,2.4216,398000.0
2004-04-26 10:30:00,8.01,8.04,8.01,8.03,199200.0,2.4216,2.4307,2.4216,2.4277,199200.0
2004-04-26 11:00:00,8.03,8.03,7.98,7.98,409200.0,2.4277,2.4277,2.4126,2.4126,409200.0
2004-04-26 11:30:00,7.98,7.98,7.95,7.95,252800.0,2.4126,2.4126,2.4035,2.4035,252800.0
2004-04-26 12:00:00,7.95,7.95,7.93,7.93,208400.0,2.4035,2.4035,2.3974,2.3974,208400.0
2004-04-26 12:30:00,7.93,7.95,7.93,7.93,152800.0,2.3974,2.4035,2.3974,2.3974,152800.0
2004-04-26 13:00:00,7.93,7.93,7.92,7.92,90800.0,2.3974,2.3974,2.3944,2.3944,90800.0
2004-04-26 13:30:00,7.92,7.92,7.86,7.9,530000.0,2.3944,2.3944,2.3763,2.3884,530000.0
2004-04-26 14:00:00,7.9,7.93,7.86,7.91,244400.0,2.3884,2.3974,2.3763,2.3914,244400.0
2004-04-26 14:30:00,7.9,7.92,7.85,7.88,452400.0,2.3884,2.3944,2.3733,2.3823,452400.0
2004-04-26 15:00:00,7.88,7.88,7.85,7.86,214000.0,2.3823,2.3823,2.3733,2.3763,214000.0
2004-04-26 15:30:00,7.86,7.89,7.81,7.88,598800.0,2.3763,2.3853,2.3612,2.3823,598800.0
2004-04-27 09:30:00,7.91,8.02,7.87,8.02,614000.0,2.3914,2.4246,2.3793,2.4246,614000.0
2004-04-27 10:00:00,8.02,8.02,7.93,7.96,596000.0,2.4246,2.4246,2.3974,2.4065,596000.0
2004-04-27 10:30:00,7.96,7.99,7.96,7.98,401600.0,2.4065,2.4156,2.4065,2.4126,401600.0
2004-04-27 11:00:00,7.98,8.0,7.97,7.98,678000.0,2.4126,2.4186,2.4095,2.4126,678000.0
2004-04-27 11:30:00,7.99,8.0,7.97,7.98,379600.0,2.4156,2.4186,2.4095,2.4126,379600.0
2004-04-27 12:00:00,7.99,7.99,7.97,7.98,156400.0,2.4156,2.4156,2.4095,2.4126,156400.0
2004-04-27 12:30:00,7.98,7.98,7.97,7.98,191200.0,2.4126,2.4126,2.4095,2.4126,191200.0
2004-04-27 13:00:00,7.97,8.0,7.97,8.0,175600.0,2.4095,2.4186,2.4095,2.4186,175600.0
2004-04-27 13:30:00,8.0,8.03,8.0,8.01,250000.0,2.4186,2.4277,2.4186,2.4216,250000.0
2004-04-27 14:00:00,8.01,8.02,7.98,7.98,350000.0,2.4216,2.4246,2.4126,2.4126,350000.0
2004-04-27 14:30:00,7.98,7.99,7.94,7.94,212400.0,2.4126,2.4156,2.4005,2.4005,212400.0
2004-04-27 15:00:00,7.93,7.94,7.9,7.91,304400.0,2.3974,2.4005,2.3884,2.3914,304400.0
2004-04-27 15:30:00,7.92,7.93,7.9,7.92,544400.0,2.3944,2.3974,2.3884,2.3944,544400.0
2004-04-28 09:30:00,7.94,7.94,7.88,7.88,731600.0,2.4005,2.4005,2.3823,2.3823,731600.0
2004-04-28 10:00:00,7.88,7.88,7.81,7.82,655600.0,2.3823,2.3823,2.3612,2.3642,655600.0
2004-04-28 10:30:00,7.82,7.82,7.76,7.76,702400.0,2.3642,2.3642,2.346,2.346,702400.0
2004-04-28 11:00:00,7.76,7.77,7.74,7.75,575200.0,2.346,2.3491,2.34,2.343,575200.0
2004-04-28 11:30:00,7.76,7.78,7.73,7.74,703600.0,2.346,2.3521,2.337,2.34,703600.0
2004-04-28 12:00:00,7.73,7.75,7.72,7.74,282400.0,2.337,2.343,2.334,2.34,282400.0
2004-04-28 12:30:00,7.74,7.76,7.72,7.76,247600.0,2.34,2.346,2.334,2.346,247600.0
2004-04-28 13:00:00,7.76,7.77,7.69,7.69,320400.0,2.346,2.3491,2.3249,2.3249,320400.0
2004-04-28 13:30:00,7.69,7.69,7.67,7.68,488000.0,2.3249,2.3249,2.3188,2.3219,488000.0
2004-04-28 14:00:00,7.68,7.92,7.67,7.68,890400.0,2.3219,2.3944,2.3188,2.3219,890400.0
2004-04-28 14:30:00,7.69,7.7,7.66,7.66,452800.0,2.3249,2.3279,2.3158,2.3158,452800.0
2004-04-28 15:00:00,7.66,7.66,7.61,7.61,503600.0,2.3158,2.3158,2.3007,2.3007,503600.0
2004-04-28 15:30:00,7.61,7.64,7.59,7.59,604000.0,2.3007,2.3098,2.2946,2.2946,604000.0
2004-04-29 09:30:00,7.54,7.59,7.4,7.4,1045200.0,2.2795,2.2946,2.2372,2.2372,1045200.0
2004-04-29 10:00:00,7.4,7.46,7.38,7.46,1802800.0,2.2372,2.2553,2.2312,2.2553,1802800.0
2004-04-29 10:30:00,7.45,7.47,7.4,7.41,810400.0,2.2523,2.2584,2.2372,2.2402,810400.0
2004-04-29 11:00:00,7.42,7.42,7.33,7.34,381200.0,2.2433,2.2433,2.216,2.2191,381200.0
2004-04-29 11:30:00,7.33,7.34,7.3,7.3,629600.0,2.216,2.2191,2.207,2.207,629600.0
2004-04-29 12:00:00,7.3,7.3,7.16,7.17,864400.0,2.207,2.207,2.1646,2.1677,864400.0
2004-04-29 12:30:00,7.16,7.17,7.05,7.13,975200.0,2.1646,2.1677,2.1314,2.1556,975200.0
2004-04-29 13:00:00,7.13,7.21,7.13,7.2,642800.0,2.1556,2.1798,2.1556,2.1767,642800.0
2004-04-29 13:30:00,7.2,7.22,7.18,7.2,930000.0,2.1767,2.1828,2.1707,2.1767,930000.0
2004-04-29 14:00:00,7.2,7.25,7.18,7.18,524400.0,2.1767,2.1919,2.1707,2.1707,524400.0
2004-04-29 14:30:00,7.18,7.23,7.12,7.21,1156800.0,2.1707,2.1858,2.1526,2.1798,1156800.0
2004-04-29 15:00:00,7.21,7.21,7.12,7.13,1263600.0,2.1798,2.1798,2.1526,2.1556,1263600.0
2004-04-29 15:30:00,7.13,7.25,7.13,7.25,2855200.0,2.1556,2.1919,2.1556,2.1919,2855200.0
2004-04-30 09:30:00,7.3,7.3,7.16,7.16,695600.0,2.207,2.207,2.1646,2.1646,695600.0
2004-04-30 10:00:00,7.16,7.16,7.07,7.08,850800.0,2.1646,2.1646,2.1374,2.1405,850800.0
2004-04-30 10:30:00,7.08,7.11,7.07,7.1,497200.0,2.1405,2.1495,2.1374,2.1465,497200.0
2004-04-30 11:00:00,7.11,7.2,7.11,7.2,644000.0,2.1495,2.1767,2.1495,2.1767,644000.0
2004-04-30 11:30:00,7.2,7.21,7.18,7.21,531600.0,2.1767,2.1798,2.1707,2.1798,531600.0
2004-04-30 12:00:00,7.2,7.25,7.2,7.23,542800.0,2.1767,2.1919,2.1767,2.1858,542800.0
2004-04-30 12:30:00,7.22,7.22,7.2,7.22,114800.0,2.1828,2.1828,2.1767,2.1828,114800.0
2004-04-30 13:00:00,7.22,7.24,7.2,7.24,197200.0,2.1828,2.1888,2.1767,2.1888,197200.0
2004-04-30 13:30:00,7.25,7.3,7.25,7.27,388000.0,2.1919,2.207,2.1919,2.1979,388000.0
2004-04-30 14:00:00,7.28,7.28,7.25,7.27,424000.0,2.2009,2.2009,2.1919,2.1979,424000.0
2004-04-30 14:30:00,7.28,7.28,7.25,7.28,455600.0,2.2009,2.2009,2.1919,2.2009,455600.0
2004-04-30 15:00:00,7.28,7.28,7.18,7.19,543600.0,2.2009,2.2009,2.1707,2.1737,543600.0
2004-04-30 15:30:00,7.2,7.23,7.16,7.23,1392000.0,2.1767,2.1858,2.1646,2.1858,1392000.0
2004-05-03 09:30:00,7.26,7.27,7.1,7.11,865200.0,2.1949,2.1979,2.1465,2.1495,865200.0
2004-05-03 10:00:00,7.11,7.16,7.07,7.07,626000.0,2.1495,2.1646,2.1374,2.1374,626000.0
2004-05-03 10:30:00,7.07,7.14,7.07,7.13,735600.0,2.1374,2.1586,2.1374,2.1556,735600.0
2004-05-03 11:00:00,7.12,7.18,7.12,7.17,523200.0,2.1526,2.1707,2.1526,2.1677,523200.0
2004-05-03 11:30:00,7.18,7.28,7.18,7.23,1892800.0,2.1707,2.2009,2.1707,2.1858,1892800.0
2004-05-03 12:00:00,7.23,7.23,7.2,7.23,306800.0,2.1858,2.1858,2.1767,2.1858,306800.0
2004-05-03 12:30:00,7.23,7.27,7.23,7.27,389600.0,2.1858,2.1979,2.1858,2.1979,389600.0
2004-05-03 13:00:00,7.28,7.28,7.24,7.24,297200.0,2.2009,2.2009,2.1888,2.1888,297200.0
2004-05-03 13:30:00,7.24,7.24,7.19,7.2,570000.0,2.1888,2.1888,2.1737,2.1767,570000.0
2004-05-03 14:00:00,7.2,7.2,7.18,7.18,264800.0,2.1767,2.1767,2.1707,2.1707,264800.0
2004-05-03 14:30:00,7.18,7.18,7.13,7.15,387600.0,2.1707,2.1707,2.1556,2.1616,387600.0
2004-05-03 15:00:00,7.15,7.22,7.15,7.21,894800.0,2.1616,2.1828,2.1616,2.1798,894800.0
2004-05-03 15:30:00,7.2,7.26,7.2,7.26,691600.0,2.1767,2.1949,2.1767,2.1949,691600.0
2004-05-04 09:30:00,7.49,7.49,7.38,7.4,1432400.0,2.2644,2.2644,2.2312,2.2372,1432400.0
2004-05-04 10:00:00,7.39,7.41,7.39,7.4,593600.0,2.2342,2.2402,2.2342,2.2372,593600.0
2004-05-04 10:30:00,7.4,7.42,7.38,7.39,645600.0,2.2372,2.2433,2.2312,2.2342,645600.0
2004-05-04 11:00:00,7.39,7.43,7.38,7.42,346400.0,2.2342,2.2463,2.2312,2.2433,346400.0
2004-05-04 11:30:00,7.42,7.47,7.41,7.47,744800.0,2.2433,2.2584,2.2402,2.2584,744800.0
2004-05-04 12:00:00,7.47,7.48,7.46,7.46,1100400.0,2.2584,2.2614,2.2553,2.2553,1100400.0
2004-05-04 12:30:00,7.46,7.49,7.46,7.49,598400.0,2.2553,2.2644,2.2553,2.2644,598400.0
2004-05-04 13:00:00,7.5,7.53,7.49,7.51,1209600.0,2.2674,2.2765,2.2644,2.2705,1209600.0
2004-05-04 13:30:00,7.5,7.51,7.46,7.47,436400.0,2.2674,2.2705,2.2553,2.2584,436400.0
2004-05-04 14:00:00,7.46,7.52,7.27,7.5,613200.0,2.2553,2.2735,2.1979,2.2674,613200.0
2004-05-04 14:30:00,7.5,7.55,7.48,7.55,584400.0,2.2674,2.2826,2.2614,2.2826,584400.0
2004-05-04 15:00:00,7.55,7.61,7.55,7.57,684000.0,2.2826,2.3007,2.2826,2.2886,684000.0
2004-05-04 15:30:00,7.57,7.59,7.53,7.54,711200.0,2.2886,2.2946,2.2765,2.2795,711200.0
2004-05-05 09:30:00,7.66,7.77,7.62,7.75,2148800.0,2.3158,2.3491,2.3037,2.343,2148800.0
2004-05-05 10:00:00,7.75,7.77,7.73,7.74,1068400.0,2.343,2.3491,2.337,2.34,1068400.0
2004-05-05 10:30:00,7.74,7.76,7.7,7.72,946400.0,2.34,2.346,2.3279,2.334,946400.0
2004-05-05 11:00:00,7.72,7.72,7.55,7.6,1105600.0,2.334,2.334,2.2826,2.2977,1105600.0
2004-05-05 11:30:00,7.6,7.64,7.58,7.64,638400.0,2.2977,2.3098,2.2916,2.3098,638400.0
2004-05-05 12:00:00,7.64,7.64,7.6,7.6,358400.0,2.3098,2.3098,2.2977,2.2977,358400.0
2004-05-05 12:30:00,7.6,7.6,7.58,7.59,205600.0,2.2977,2.2977,2.2916,2.2946,205600.0
2004-05-05 13:00:00,7.59,7.62,7.57,7.62,496000.0,2.2946,2.3037,2.2886,2.3037,496000.0
2004-05-05 13:30:00,7.62,7.66,7.61,7.66,380000.0,2.3037,2.3158,2.3007,2.3158,380000.0
2004-05-05 14:00:00,7.66,7.67,7.64,7.67,374800.0,2.3158,2.3188,2.3098,2.3188,374800.0
2004-05-05 14:30:00,7.67,7.7,7.67,7.7,328000.0,2.3188,2.3279,2.3188,2.3279,328000.0
2004-05-05 15:00:00,7.7,7.75,7.7,7.74,552400.0,2.3279,2.343,2.3279,2.34,552400.0
2004-05-05 15:30:00,7.74,7.75,7.71,7.73,781600.0,2.34,2.343,2.3309,2.337,781600.0
2004-05-06 09:30:00,7.7,7.7,7.49,7.49,1461200.0,2.3279,2.3279,2.2644,2.2644,1461200.0
2004-05-06 10:00:00,7.46,7.49,7.4,7.43,881200.0,2.2553,2.2644,2.2372,2.2463,881200.0
2004-05-06 10:30:00,7.43,7.43,7.31,7.35,488800.0,2.2463,2.2463,2.21,2.2221,488800.0
2004-05-06 11:00:00,7.34,7.36,7.32,7.36,665200.0,2.2191,2.2251,2.213,2.2251,665200.0
2004-05-06 11:30:00,7.35,7.35,7.28,7.28,313600.0,2.2221,2.2221,2.2009,2.2009,313600.0
2004-05-06 12:00:00,7.28,7.3,7.25,7.25,597600.0,2.2009,2.207,2.1919,2.1919,597600.0
2004-05-06 12:30:00,7.25,7.26,7.21,7.24,819200.0,2.1919,2.1949,2.1798,2.1888,819200.0
2004-05-06 13:00:00,7.24,7.3,7.24,7.26,542800.0,2.1888,2.207,2.1888,2.1949,542800.0
2004-05-06 13:30:00,7.26,7.34,7.25,7.31,643600.0,2.1949,2.2191,2.1919,2.21,643600.0
2004-05-06 14:00:00,7.31,7.31,7.28,7.31,244000.0,2.21,2.21,2.2009,2.21,244000.0
2004-05-06 14:30:00,7.31,7.32,7.25,7.25,405600.0,2.21,2.213,2.1919,2.1919,405600.0
2004-05-06 15:00:00,7.24,7.26,7.19,7.23,528000.0,2.1888,2.1949,2.1737,2.1858,528000.0
2004-05-06 15:30:00,7.23,7.26,7.22,7.24,1306000.0,2.1858,2.1949,2.1828,2.1888,1306000.0
2004-05-07 09:30:00,6.88,7.05,6.88,7.04,966400.0,2.08,2.1314,2.08,2.1284,966400.0
2004-05-07 10:00:00,7.04,7.05,7.0,7.01,871600.0,2.1284,2.1314,2.1163,2.1193,871600.0
2004-05-07 10:30:00,7.01,7.04,7.0,7.02,904400.0,2.1193,2.1284,2.1163,2.1223,904400.0
2004-05-07 11:00:00,7.02,7.03,6.93,6.98,568400.0,2.1223,2.1253,2.0951,2.1102,568400.0
2004-05-07 11:30:00,6.96,7.0,6.96,6.97,436000.0,2.1042,2.1163,2.1042,2.1072,436000.0
2004-05-07 12:00:00,6.98,7.0,6.95,7.0,262400.0,2.1102,2.1163,2.1012,2.1163,262400.0
2004-05-07 12:30:00,7.0,7.0,6.98,6.99,123200.0,2.1163,2.1163,2.1102,2.1133,123200.0
2004-05-07 13:00:00,6.99,7.0,6.96,6.97,187600.0,2.1133,2.1163,2.1042,2.1072,187600.0
2004-05-07 13:30:00,6.98,6.98,6.89,6.91,559600.0,2.1102,2.1102,2.083,2.0891,559600.0
2004-05-07 14:00:00,6.9,6.93,6.88,6.89,530000.0,2.086,2.0951,2.08,2.083,530000.0
2004-05-07 14:30:00,6.89,6.91,6.86,6.86,638800.0,2.083,2.0891,2.074,2.074,638800.0
2004-05-07 15:00:00,6.86,6.86,6.78,6.8,783600.0,2.074,2.074,2.0498,2.0558,783600.0
2004-05-07 15:30:00,6.8,6.84,6.79,6.83,1227600.0,2.0558,2.0679,2.0528,2.0649,1227600.0
2004-05-10 09:30:00,6.41,6.5,6.41,6.47,1381200.0,1.9379,1.9651,1.9379,1.956,1381200.0
2004-05-10 10:00:00,6.47,6.49,6.42,6.43,2176000.0,1.956,1.9621,1.9409,1.944,2176000.0
2004-05-10 10:30:00,6.43,6.56,6.41,6.56,1151600.0,1.944,1.9833,1.9379,1.9833,1151600.0
2004-05-10 11:00:00,6.55,6.58,6.45,6.47,1692800.0,1.9802,1.9893,1.95,1.956,1692800.0
2004-05-10 11:30:00,6.47,6.51,6.45,6.5,549600.0,1.956,1.9681,1.95,1.9651,549600.0
2004-05-10 12:00:00,6.5,6.51,6.48,6.51,415600.0,1.9651,1.9681,1.9591,1.9681,415600.0
2004-05-10 12:30:00,6.51,6.51,6.49,6.51,401200.0,1.9681,1.9681,1.9621,1.9681,401200.0
2004-05-10 13:00:00,6.5,6.56,6.5,6.55,742000.0,1.9651,1.9833,1.9651,1.9802,742000.0
2004-05-10 13:30:00,6.54,6.54,6.45,6.45,464000.0,1.9772,1.9772,1.95,1.95,464000.0
2004-05-10 14:00:00,6.45,6.46,6.42,6.42,464400.0,1.95,1.953,1.9409,1.9409,464400.0
2004-05-10 14:30:00,6.42,6.42,6.38,6.4,927600.0,1.9409,1.9409,1.9288,1.9349,927600.0
2004-05-10 15:00:00,6.4,6.42,6.34,6.34,1079600.0,1.9349,1.9409,1.9167,1.9167,1079600.0
2004-05-10 15:30:00,6.36,6.4,6.33,6.38,1598000.0,1.9228,1.9349,1.9137,1.9288,1598000.0
2004-05-11 09:30:00,6.51,6.59,6.51,6.59,1529600.0,1.9681,1.9923,1.9681,1.9923,1529600.0
2004-05-11 10:00:00,6.6,6.6,6.54,6.57,903200.0,1.9953,1.9953,1.9772,1.9863,903200.0
2004-05-11 10:30:00,6.57,6.63,6.57,6.63,941600.0,1.9863,2.0044,1.9863,2.0044,941600.0
2004-05-11 11:00:00,6.63,6.7,6.63,6.7,549600.0,2.0044,2.0256,2.0044,2.0256,549600.0
2004-05-11 11:30:00,6.7,6.81,6.7,6.78,892000.0,2.0256,2.0588,2.0256,2.0498,892000.0
2004-05-11 12:00:00,6.77,6.79,6.75,6.77,621200.0,2.0467,2.0528,2.0407,2.0467,621200.0
2004-05-11 12:30:00,6.77,6.84,6.77,6.82,335200.0,2.0467,2.0679,2.0467,2.0619,335200.0
2004-05-11 13:00:00,6.82,6.83,6.8,6.81,316000.0,2.0619,2.0649,2.0558,2.0588,316000.0
2004-05-11 13:30:00,6.81,6.83,6.8,6.81,352400.0,2.0588,2.0649,2.0558,2.0588,352400.0
2004-05-11 14:00:00,6.81,6.85,6.8,6.83,306400.0,2.0588,2.0709,2.0558,2.0649,306400.0
2004-05-11 14:30:00,6.83,6.9,6.83,6.89,378000.0,2.0649,2.086,2.0649,2.083,378000.0
2004-05-11 15:00:00,6.89,6.95,6.89,6.92,606800.0,2.083,2.1012,2.083,2.0921,606800.0
2004-05-11 15:30:00,6.92,7.01,6.92,6.97,752000.0,2.0921,2.1193,2.0921,2.1072,752000.0
2004-05-12 09:30:00,6.99,7.0,6.85,6.87,1200400.0,2.1133,2.1163,2.0709,2.077,1200400.0
2004-05-12 10:00:00,6.87,6.9,6.81,6.82,364000.0,2.077,2.086,2.0588,2.0619,364000.0
2004-05-12 10:30:00,6.82,6.87,6.8,6.86,599200.0,2.0619,2.077,2.0558,2.074,599200.0
2004-05-12 11:00:00,6.86,6.88,6.83,6.85,788000.0,2.074,2.08,2.0649,2.0709,788000.0
2004-05-12 11:30:00,6.85,6.85,6.81,6.82,774000.0,2.0709,2.0709,2.0588,2.0619,774000.0
2004-05-12 12:00:00,6.83,6.83,6.72,6.76,556800.0,2.0649,2.0649,2.0316,2.0437,556800.0
2004-05-12 12:30:00,6.76,6.8,6.75,6.8,281600.0,2.0437,2.0558,2.0407,2.0558,281600.0
2004-05-12 13:00:00,6.8,6.84,6.8,6.8,344000.0,2.0558,2.0679,2.0558,2.0558,344000.0
2004-05-12 13:30:00,6.8,6.83,6.75,6.76,422400.0,2.0558,2.0649,2.0407,2.0437,422400.0
2004-05-12 14:00:00,6.76,6.8,6.76,6.79,227600.0,2.0437,2.0558,2.0437,2.0528,227600.0
2004-05-12 14:30:00,6.79,6.83,6.79,6.8,353200.0,2.0528,2.0649,2.0528,2.0558,353200.0
2004-05-12 15:00:00,6.79,6.91,6.78,6.9,511200.0,2.0528,2.0891,2.0498,2.086,511200.0
2004-05-12 15:30:00,6.9,6.93,6.89,6.9,1035600.0,2.086,2.0951,2.083,2.086,1035600.0
2004-05-13 09:30:00,6.78,6.89,6.77,6.87,948000.0,2.0498,2.083,2.0467,2.077,948000.0
2004-05-13 10:00:00,6.86,6.94,6.85,6.93,1014400.0,2.074,2.0981,2.0709,2.0951,1014400.0
2004-05-13 10:30:00,6.92,6.93,6.86,6.9,248800.0,2.0921,2.0951,2.074,2.086,248800.0
2004-05-13 11:00:00,6.9,6.92,6.86,6.86,449200.0,2.086,2.0921,2.074,2.074,449200.0
2004-05-13 11:30:00,6.86,6.9,6.86,6.88,502800.0,2.074,2.086,2.074,2.08,502800.0
2004-05-13 12:00:00,6.88,6.93,6.88,6.92,303600.0,2.08,2.0951,2.08,2.0921,303600.0
2004-05-13 12:30:00,6.92,6.92,6.91,6.91,328800.0,2.0921,2.0921,2.0891,2.0891,328800.0
2004-05-13 13:00:00,6.92,6.92,6.91,6.92,162000.0,2.0921,2.0921,2.0891,2.0921,162000.0
2004-05-13 13:30:00,6.92,6.92,6.9,6.91,700800.0,2.0921,2.0921,2.086,2.0891,700800.0
2004-05-13 14:00:00,6.91,6.91,6.88,6.9,810800.0,2.0891,2.0891,2.08,2.086,810800.0
2004-05-13 14:30:00,6.89,6.91,6.89,6.9,550800.0,2.083,2.0891,2.083,2.086,550800.0
2004-05-13 15:00:00,6.9,6.95,6.9,6.93,678800.0,2.086,2.1012,2.086,2.0951,678800.0
2004-05-13 15:30:00,6.93,6.94,6.91,6.92,725600.0,2.0951,2.0981,2.0891,2.0921,725600.0
2004-05-14 09:30:00,7.04,7.13,7.0,7.0,1266400.0,2.1284,2.1556,2.1163,2.1163,1266400.0
2004-05-14 10:00:00,7.0,7.0,6.85,6.86,959200.0,2.1163,2.1163,2.0709,2.074,959200.0
2004-05-14 10:30:00,6.85,6.91,6.85,6.91,1176000.0,2.0709,2.0891,2.0709,2.0891,1176000.0
2004-05-14 11:00:00,6.91,6.92,6.88,6.9,492400.0,2.0891,2.0921,2.08,2.086,492400.0
2004-05-14 11:30:00,6.9,6.9,6.85,6.86,865200.0,2.086,2.086,2.0709,2.074,865200.0
2004-05-14 12:00:00,6.85,6.88,6.85,6.88,324400.0,2.0709,2.08,2.0709,2.08,324400.0
2004-05-14 12:30:00,6.88,6.88,6.85,6.88,302400.0,2.08,2.08,2.0709,2.08,302400.0
2004-05-14 13:00:00,6.87,6.88,6.83,6.86,556800.0,2.077,2.08,2.0649,2.074,556800.0
2004-05-14 13:30:00,6.85,6.9,6.84,6.86,630000.0,2.0709,2.086,2.0679,2.074,630000.0
2004-05-14 14:00:00,6.86,6.87,6.84,6.84,473600.0,2.074,2.077,2.0679,2.0679,473600.0
2004-05-14 14:30:00,6.85,6.85,6.8,6.8,773200.0,2.0709,2.0709,2.0558,2.0558,773200.0
2004-05-14 15:00:00,6.8,6.81,6.73,6.73,729600.0,2.0558,2.0588,2.0346,2.0346,729600.0
2004-05-14 15:30:00,6.74,6.76,6.68,6.71,1275600.0,2.0377,2.0437,2.0195,2.0286,1275600.0
2004-05-17 09:30:00,6.43,6.62,6.43,6.62,989600.0,1.944,2.0014,1.944,2.0014,989600.0
2004-05-17 10:00:00,6.62,6.64,6.55,6.6,509600.0,2.0014,2.0074,1.9802,1.9953,509600.0
2004-05-17 10:30:00,6.6,6.61,6.54,6.55,575600.0,1.9953,1.9984,1.9772,1.9802,575600.0
2004-05-17 11:00:00,6.55,6.56,6.48,6.55,575200.0,1.9802,1.9833,1.9591,1.9802,575200.0
2004-05-17 11:30:00,6.55,6.56,6.52,6.56,242800.0,1.9802,1.9833,1.9712,1.9833,242800.0
2004-05-17 12:00:00,6.56,6.57,6.55,6.56,563600.0,1.9833,1.9863,1.9802,1.9833,563600.0
2004-05-17 12:30:00,6.56,6.56,6.51,6.53,518000.0,1.9833,1.9833,1.9681,1.9742,518000.0
2004-05-17 13:00:00,6.53,6.55,6.51,6.53,280800.0,1.9742,1.9802,1.9681,1.9742,280800.0
2004-05-17 13:30:00,6.53,6.54,6.49,6.49,422800.0,1.9742,1.9772,1.9621,1.9621,422800.0
2004-05-17 14:00:00,6.49,6.52,6.49,6.5,152800.0,1.9621,1.9712,1.9621,1.9651,152800.0
2004-05-17 14:30:00,6.5,6.52,6.49,6.5,358000.0,1.9651,1.9712,1.9621,1.9651,358000.0
2004-05-17 15:00:00,6.5,6.52,6.48,6.48,503200.0,1.9651,1.9712,1.9591,1.9591,503200.0
2004-05-17 15:30:00,6.48,6.5,6.45,6.46,728400.0,1.9591,1.9651,1.95,1.953,728400.0
2004-05-18 09:30:00,6.65,6.74,6.65,6.67,757200.0,2.0105,2.0377,2.0105,2.0165,757200.0
2004-05-18 10:00:00,6.67,6.69,6.59,6.59,487600.0,2.0165,2.0226,1.9923,1.9923,487600.0
2004-05-18 10:30:00,6.59,6.59,6.53,6.54,298000.0,1.9923,1.9923,1.9742,1.9772,298000.0
2004-05-18 11:00:00,6.54,6.54,6.47,6.47,398000.0,1.9772,1.9772,1.956,1.956,398000.0
2004-05-18 11:30:00,6.48,6.49,6.44,6.47,324800.0,1.9591,1.9621,1.947,1.956,324800.0
2004-05-18 12:00:00,6.46,6.46,6.43,6.46,388000.0,1.953,1.953,1.944,1.953,388000.0
2004-05-18 12:30:00,6.46,6.46,6.43,6.44,280800.0,1.953,1.953,1.944,1.947,280800.0
2004-05-18 13:00:00,6.44,6.44,6.39,6.41,475200.0,1.947,1.947,1.9319,1.9379,475200.0
2004-05-18 13:30:00,6.41,6.45,6.39,6.45,460400.0,1.9379,1.95,1.9319,1.95,460400.0
2004-05-18 14:00:00,6.44,6.46,6.41,6.46,491200.0,1.947,1.953,1.9379,1.953,491200.0
2004-05-18 14:30:00,6.46,6.46,6.42,6.45,430800.0,1.953,1.953,1.9409,1.95,430800.0
2004-05-18 15:00:00,6.45,6.46,6.42,6.43,566800.0,1.95,1.953,1.9409,1.944,566800.0
2004-05-18 15:30:00,6.43,6.47,6.4,6.4,1592800.0,1.944,1.956,1.9349,1.9349,1592800.0
2004-05-19 09:30:00,6.64,6.64,6.52,6.52,1016000.0,2.0074,2.0074,1.9712,1.9712,1016000.0
2004-05-19 10:00:00,6.51,6.52,6.46,6.5,1692400.0,1.9681,1.9712,1.953,1.9651,1692400.0
2004-05-19 10:30:00,6.5,6.52,6.5,6.51,893600.0,1.9651,1.9712,1.9651,1.9681,893600.0
2004-05-19 11:00:00,6.52,6.55,6.5,6.52,1046000.0,1.9712,1.9802,1.9651,1.9712,1046000.0
2004-05-19 11:30:00,6.52,6.54,6.49,6.51,668000.0,1.9712,1.9772,1.9621,1.9681,668000.0
2004-05-19 12:00:00,6.51,6.54,6.51,6.52,495200.0,1.9681,1.9772,1.9681,1.9712,495200.0
2004-05-19 12:30:00,6.52,6.53,6.51,6.52,410800.0,1.9712,1.9742,1.9681,1.9712,410800.0
2004-05-19 13:00:00,6.52,6.52,6.51,6.51,172000.0,1.9712,1.9712,1.9681,1.9681,172000.0
2004-05-19 13:30:00,6.51,6.51,6.48,6.5,704400.0,1.9681,1.9681,1.9591,1.9651,704400.0
2004-05-19 14:00:00,6.5,6.5,6.46,6.47,290000.0,1.9651,1.9651,1.953,1.956,290000.0
2004-05-19 14:30:00,6.47,6.47,6.45,6.47,185600.0,1.956,1.956,1.95,1.956,185600.0
2004-05-19 15:00:00,6.47,6.47,6.43,6.43,276400.0,1.956,1.956,1.944,1.944,276400.0
2004-05-19 15:30:00,6.43,6.44,6.4,6.41,395200.0,1.944,1.947,1.9349,1.9379,395200.0
2004-05-20 09:30:00,6.39,6.39,6.33,6.36,1548000.0,1.9319,1.9319,1.9137,1.9228,1548000.0
2004-05-20 10:00:00,6.35,6.36,6.28,6.28,824400.0,1.9198,1.9228,1.8986,1.8986,824400.0
2004-05-20 10:30:00,6.28,6.34,6.28,6.34,765200.0,1.8986,1.9167,1.8986,1.9167,765200.0
2004-05-20 11:00:00,6.34,6.36,6.31,6.33,409200.0,1.9167,1.9228,1.9077,1.9137,409200.0
2004-05-20 11:30:00,6.33,6.33,6.29,6.29,482400.0,1.9137,1.9137,1.9016,1.9016,482400.0
2004-05-20 12:00:00,6.29,6.29,6.23,6.24,568000.0,1.9016,1.9016,1.8835,1.8865,568000.0
2004-05-20 12:30:00,6.24,6.27,6.24,6.25,1105200.0,1.8865,1.8956,1.8865,1.8895,1105200.0
2004-05-20 13:00:00,6.25,6.27,6.24,6.25,1005200.0,1.8895,1.8956,1.8865,1.8895,1005200.0
2004-05-20 13:30:00,6.25,6.27,6.23,6.23,412000.0,1.8895,1.8956,1.8835,1.8835,412000.0
2004-05-20 14:00:00,6.23,6.24,6.22,6.24,417600.0,1.8835,1.8865,1.8805,1.8865,417600.0
2004-05-20 14:30:00,6.24,6.25,6.18,6.19,848800.0,1.8865,1.8895,1.8684,1.8714,848800.0
2004-05-20 15:00:00,6.19,6.21,6.18,6.2,1043600.0,1.8714,1.8774,1.8684,1.8744,1043600.0
2004-05-20 15:30:00,6.2,6.21,6.13,6.16,996400.0,1.8744,1.8774,1.8533,1.8623,996400.0
2004-05-21 09:30:00,6.06,6.3,6.06,6.09,1292000.0,1.8321,1.9046,1.8321,1.8412,1292000.0
2004-05-21 10:00:00,6.08,6.09,6.04,6.06,1258000.0,1.8381,1.8412,1.826,1.8321,1258000.0
2004-05-21 10:30:00,6.06,6.13,6.06,6.13,1471200.0,1.8321,1.8533,1.8321,1.8533,1471200.0
2004-05-21 11:00:00,6.14,6.14,6.1,6.12,937200.0,1.8563,1.8563,1.8442,1.8502,937200.0
2004-05-21 11:30:00,6.12,6.15,6.1,6.13,334000.0,1.8502,1.8593,1.8442,1.8533,334000.0
2004-05-21 12:00:00,6.13,6.15,6.11,6.13,394400.0,1.8533,1.8593,1.8472,1.8533,394400.0
2004-05-21 12:30:00,6.13,6.13,6.08,6.11,434000.0,1.8533,1.8533,1.8381,1.8472,434000.0
2004-05-21 13:00:00,6.11,6.11,6.09,6.11,269600.0,1.8472,1.8472,1.8412,1.8472,269600.0
2004-05-21 13:30:00,6.11,6.11,6.04,6.07,1144400.0,1.8472,1.8472,1.826,1.8351,1144400.0
2004-05-21 14:00:00,6.07,6.11,6.03,6.04,856400.0,1.8351,1.8472,1.823,1.826,856400.0
2004-05-21 14:30:00,6.05,6.07,6.05,6.06,710000.0,1.8291,1.8351,1.8291,1.8321,710000.0
2004-05-21 15:00:00,6.07,6.1,6.06,6.09,1268800.0,1.8351,1.8442,1.8321,1.8412,1268800.0
2004-05-21 15:30:00,6.09,6.1,5.92,6.09,1460000.0,1.8412,1.8442,1.7898,1.8412,1460000.0
2004-05-24 09:30:00,6.29,6.36,6.29,6.34,4288000.0,1.9016,1.9228,1.9016,1.9167,4288000.0
2004-05-24 10:00:00,6.33,6.33,6.25,6.28,2380800.0,1.9137,1.9137,1.8895,1.8986,2380800.0
2004-05-24 10:30:00,6.28,6.31,6.28,6.29,557200.0,1.8986,1.9077,1.8986,1.9016,557200.0
2004-05-24 11:00:00,6.29,6.32,6.28,6.29,773200.0,1.9016,1.9107,1.8986,1.9016,773200.0
2004-05-24 11:30:00,6.29,6.29,6.27,6.27,868400.0,1.9016,1.9016,1.8956,1.8956,868400.0
2004-05-24 12:00:00,6.27,6.29,6.27,6.29,234800.0,1.8956,1.9016,1.8956,1.9016,234800.0
2004-05-24 12:30:00,6.29,6.32,6.29,6.32,287600.0,1.9016,1.9107,1.9016,1.9107,287600.0
2004-05-24 13:00:00,6.32,6.36,6.31,6.36,731200.0,1.9107,1.9228,1.9077,1.9228,731200.0
2004-05-24 13:30:00,6.36,6.42,6.36,6.41,819600.0,1.9228,1.9409,1.9228,1.9379,819600.0
2004-05-24 14:00:00,6.41,6.45,6.34,6.41,510000.0,1.9379,1.95,1.9167,1.9379,510000.0
2004-05-24 14:30:00,6.4,6.42,6.38,6.4,376400.0,1.9349,1.9409,1.9288,1.9349,376400.0
2004-05-24 15:00:00,6.4,6.44,6.39,6.44,590000.0,1.9349,1.947,1.9319,1.947,590000.0
2004-05-24 15:30:00,6.44,6.5,6.43,6.5,1077200.0,1.947,1.9651,1.944,1.9651,1077200.0
2004-05-25 09:30:00,6.5,6.52,6.44,6.44,1714400.0,1.9651,1.9712,1.947,1.947,1714400.0
2004-05-25 10:00:00,6.45,6.48,6.42,6.48,730800.0,1.95,1.9591,1.9409,1.9591,730800.0
2004-05-25 10:30:00,6.49,6.5,6.48,6.48,633600.0,1.9621,1.9651,1.9591,1.9591,633600.0
2004-05-25 11:00:00,6.48,6.5,6.47,6.49,964000.0,1.9591,1.9651,1.956,1.9621,964000.0
2004-05-25 11:30:00,6.49,6.5,6.49,6.5,257600.0,1.9621,1.9651,1.9621,1.9651,257600.0
2004-05-25 12:00:00,6.5,6.5,6.48,6.48,224400.0,1.9651,1.9651,1.9591,1.9591,224400.0
2004-05-25 12:30:00,6.49,6.5,6.48,6.49,754800.0,1.9621,1.9651,1.9591,1.9621,754800.0
2004-05-25 13:00:00,6.49,6.5,6.49,6.49,179600.0,1.9621,1.9651,1.9621,1.9621,179600.0
2004-05-25 13:30:00,6.49,6.5,6.49,6.5,183200.0,1.9621,1.9651,1.9621,1.9651,183200.0
2004-05-25 14:00:00,6.5,6.5,6.48,6.48,201600.0,1.9651,1.9651,1.9591,1.9591,201600.0
2004-05-25 14:30:00,6.48,6.49,6.46,6.48,252800.0,1.9591,1.9621,1.953,1.9591,252800.0
2004-05-25 15:00:00,6.48,6.49,6.46,6.47,325200.0,1.9591,1.9621,1.953,1.956,325200.0
2004-05-25 15:30:00,6.47,6.5,6.46,6.49,887200.0,1.956,1.9651,1.953,1.9621,887200.0
2004-05-26 09:30:00,6.5,6.5,6.48,6.5,780800.0,1.9651,1.9651,1.9591,1.9651,780800.0
2004-05-26 10:00:00,6.5,6.51,6.46,6.47,1640800.0,1.9651,1.9681,1.953,1.956,1640800.0
2004-05-26 10:30:00,6.47,6.49,6.46,6.48,350000.0,1.956,1.9621,1.953,1.9591,350000.0
2004-05-26 11:00:00,6.48,6.49,6.48,6.49,534400.0,1.9591,1.9621,1.9591,1.9621,534400.0
2004-05-26 11:30:00,6.48,6.49,6.47,6.48,1094400.0,1.9591,1.9621,1.956,1.9591,1094400.0
2004-05-26 12:00:00,6.47,6.47,6.42,6.43,687600.0,1.956,1.956,1.9409,1.944,687600.0
2004-05-26 12:30:00,6.43,6.43,6.4,6.43,924800.0,1.944,1.944,1.9349,1.944,924800.0
2004-05-26 13:00:00,6.43,6.44,6.42,6.42,754400.0,1.944,1.947,1.9409,1.9409,754400.0
2004-05-26 13:30:00,6.43,6.44,6.41,6.43,694800.0,1.944,1.947,1.9379,1.944,694800.0
2004-05-26 14:00:00,6.42,6.43,6.41,6.42,292000.0,1.9409,1.944,1.9379,1.9409,292000.0
2004-05-26 14:30:00,6.42,6.42,6.41,6.41,521200.0,1.9409,1.9409,1.9379,1.9379,521200.0
2004-05-26 15:00:00,6.41,6.41,6.41,6.41,458400.0,1.9379,1.9379,1.9379,1.9379,458400.0
2004-05-26 15:30:00,6.41,6.43,6.39,6.39,1430400.0,1.9379,1.944,1.9319,1.9319,1430400.0
2004-05-27 09:30:00,6.49,6.52,6.45,6.46,1015600.0,1.9621,1.9712,1.95,1.953,1015600.0
2004-05-27 10:00:00,6.46,6.46,6.43,6.44,498800.0,1.953,1.953,1.944,1.947,498800.0
2004-05-27 10:30:00,6.44,6.48,6.44,6.47,238800.0,1.947,1.9591,1.947,1.956,238800.0
2004-05-27 11:00:00,6.47,6.5,6.46,6.5,714400.0,1.956,1.9651,1.953,1.9651,714400.0
2004-05-27 11:30:00,6.49,6.52,6.49,6.52,529200.0,1.9621,1.9712,1.9621,1.9712,529200.0
2004-05-27 12:00:00,6.52,6.52,6.48,6.5,486400.0,1.9712,1.9712,1.9591,1.9651,486400.0
2004-05-27 12:30:00,6.5,6.51,6.49,6.49,700000.0,1.9651,1.9681,1.9621,1.9621,700000.0
2004-05-27 13:00:00,6.5,6.51,6.48,6.51,524800.0,1.9651,1.9681,1.9591,1.9681,524800.0
2004-05-27 13:30:00,6.51,6.53,6.5,6.52,870800.0,1.9681,1.9742,1.9651,1.9712,870800.0
2004-05-27 14:00:00,6.52,6.55,6.51,6.55,833200.0,1.9712,1.9802,1.9681,1.9802,833200.0
2004-05-27 14:30:00,6.55,6.59,6.54,6.57,676000.0,1.9802,1.9923,1.9772,1.9863,676000.0
2004-05-27 15:00:00,6.58,6.58,6.55,6.56,944000.0,1.9893,1.9893,1.9802,1.9833,944000.0
2004-05-27 15:30:00,6.56,6.58,6.56,6.58,1385600.0,1.9833,1.9893,1.9833,1.9893,1385600.0
2004-05-28 09:30:00,6.63,6.65,6.52,6.53,934800.0,2.0044,2.0105,1.9712,1.9742,934800.0
2004-05-28 10:00:00,6.53,6.56,6.52,6.55,952000.0,1.9742,1.9833,1.9712,1.9802,952000.0
2004-05-28 10:30:00,6.56,6.58,6.53,6.55,400400.0,1.9833,1.9893,1.9742,1.9802,400400.0
2004-05-28 11:00:00,6.55,6.57,6.54,6.56,227200.0,1.9802,1.9863,1.9772,1.9833,227200.0
2004-05-28 11:30:00,6.56,6.56,6.53,6.54,464800.0,1.9833,1.9833,1.9742,1.9772,464800.0
2004-05-28 12:00:00,6.54,6.55,6.53,6.54,386000.0,1.9772,1.9802,1.9742,1.9772,386000.0
2004-05-28 12:30:00,6.54,6.55,6.53,6.54,161600.0,1.9772,1.9802,1.9742,1.9772,161600.0
2004-05-28 13:00:00,6.54,6.55,6.53,6.53,330000.0,1.9772,1.9802,1.9742,1.9742,330000.0
2004-05-28 13:30:00,6.53,6.54,6.51,6.53,405600.0,1.9742,1.9772,1.9681,1.9742,405600.0
2004-05-28 14:00:00,6.53,6.54,6.51,6.52,426000.0,1.9742,1.9772,1.9681,1.9712,426000.0
2004-05-28 14:30:00,6.52,6.54,6.52,6.53,364800.0,1.9712,1.9772,1.9712,1.9742,364800.0
2004-05-28 15:00:00,6.54,6.58,6.53,6.58,749200.0,1.9772,1.9893,1.9742,1.9893,749200.0
2004-05-28 15:30:00,6.58,6.6,6.52,6.52,828000.0,1.9893,1.9953,1.9712,1.9712,828000.0
2004-06-01 09:30:00,6.5,6.55,6.44,6.55,797600.0,1.9651,1.9802,1.947,1.9802,797600.0
2004-06-01 10:00:00,6.55,6.6,6.53,6.54,699200.0,1.9802,1.9953,1.9742,1.9772,699200.0
2004-06-01 10:30:00,6.53,6.54,6.51,6.51,411200.0,1.9742,1.9772,1.9681,1.9681,411200.0
2004-06-01 11:00:00,6.51,6.53,6.48,6.49,504400.0,1.9681,1.9742,1.9591,1.9621,504400.0
2004-06-01 11:30:00,6.49,6.54,6.48,6.54,296400.0,1.9621,1.9772,1.9591,1.9772,296400.0
2004-06-01 12:00:00,6.54,6.56,6.53,6.56,372000.0,1.9772,1.9833,1.9742,1.9833,372000.0
2004-06-01 12:30:00,6.56,6.57,6.55,6.57,400400.0,1.9833,1.9863,1.9802,1.9863,400400.0
2004-06-01 13:00:00,6.57,6.58,6.55,6.56,246400.0,1.9863,1.9893,1.9802,1.9833,246400.0
2004-06-01 13:30:00,6.56,6.56,6.55,6.56,307200.0,1.9833,1.9833,1.9802,1.9833,307200.0
2004-06-01 14:00:00,6.56,6.57,6.55,6.56,350400.0,1.9833,1.9863,1.9802,1.9833,350400.0
2004-06-01 14:30:00,6.56,6.57,6.55,6.56,370400.0,1.9833,1.9863,1.9802,1.9833,370400.0
2004-06-01 15:00:00,6.56,6.59,6.55,6.57,733200.0,1.9833,1.9923,1.9802,1.9863,733200.0
2004-06-01 15:30:00,6.57,6.6,6.55,6.56,857200.0,1.9863,1.9953,1.9802,1.9833,857200.0
2004-06-02 09:30:00,6.73,6.73,6.66,6.7,1792000.0,2.0346,2.0346,2.0135,2.0256,1792000.0
2004-06-02 10:00:00,6.7,6.71,6.7,6.71,721600.0,2.0256,2.0286,2.0256,2.0286,721600.0
2004-06-02 10:30:00,6.71,6.73,6.7,6.73,679200.0,2.0286,2.0346,2.0256,2.0346,679200.0
2004-06-02 11:00:00,6.72,6.73,6.68,6.7,1052800.0,2.0316,2.0346,2.0195,2.0256,1052800.0
2004-06-02 11:30:00,6.69,6.7,6.67,6.68,337600.0,2.0226,2.0256,2.0165,2.0195,337600.0
2004-06-02 12:00:00,6.69,6.71,6.69,6.69,136000.0,2.0226,2.0286,2.0226,2.0226,136000.0
2004-06-02 12:30:00,6.69,6.72,6.68,6.69,228400.0,2.0226,2.0316,2.0195,2.0226,228400.0
2004-06-02 13:00:00,6.69,6.7,6.66,6.66,328800.0,2.0226,2.0256,2.0135,2.0135,328800.0
2004-06-02 13:30:00,6.66,6.68,6.59,6.61,361200.0,2.0135,2.0195,1.9923,1.9984,361200.0
2004-06-02 14:00:00,6.61,6.7,6.6,6.68,291600.0,1.9984,2.0256,1.9953,2.0195,291600.0
2004-06-02 14:30:00,6.68,6.7,6.65,6.65,375200.0,2.0195,2.0256,2.0105,2.0105,375200.0
2004-06-02 15:00:00,6.65,6.65,6.59,6.6,434400.0,2.0105,2.0105,1.9923,1.9953,434400.0
2004-06-02 15:30:00,6.61,6.62,6.6,6.6,594800.0,1.9984,2.0014,1.9953,1.9953,594800.0
2004-06-03 09:30:00,6.6,6.6,6.54,6.55,684800.0,1.9953,1.9953,1.9772,1.9802,684800.0
2004-06-03 10:00:00,6.54,6.54,6.5,6.51,269200.0,1.9772,1.9772,1.9651,1.9681,269200.0
2004-06-03 10:30:00,6.51,6.54,6.51,6.53,442800.0,1.9681,1.9772,1.9681,1.9742,442800.0
2004-06-03 11:00:00,6.53,6.54,6.52,6.53,1306400.0,1.9742,1.9772,1.9712,1.9742,1306400.0
2004-06-03 11:30:00,6.53,7.28,6.5,6.5,381200.0,1.9742,2.2009,1.9651,1.9651,381200.0
2004-06-03 12:00:00,6.5,6.51,6.48,6.51,143600.0,1.9651,1.9681,1.9591,1.9681,143600.0
2004-06-03 12:30:00,6.51,6.51,6.49,6.51,654000.0,1.9681,1.9681,1.9621,1.9681,654000.0
2004-06-03 13:00:00,6.51,6.51,6.49,6.49,659600.0,1.9681,1.9681,1.9621,1.9621,659600.0
2004-06-03 13:30:00,6.49,6.49,6.44,6.44,255600.0,1.9621,1.9621,1.947,1.947,255600.0
2004-06-03 14:00:00,6.44,6.46,6.43,6.44,255200.0,1.947,1.953,1.944,1.947,255200.0
2004-06-03 14:30:00,6.44,6.49,6.43,6.48,249600.0,1.947,1.9621,1.944,1.9591,249600.0
2004-06-03 15:00:00,6.48,6.5,6.47,6.49,140400.0,1.9591,1.9651,1.956,1.9621,140400.0
2004-06-03 15:30:00,6.49,6.49,6.47,6.48,404400.0,1.9621,1.9621,1.956,1.9591,404400.0
2004-06-04 09:30:00,6.6,6.6,6.49,6.52,1381600.0,1.9953,1.9953,1.9621,1.9712,1381600.0
2004-06-04 10:00:00,6.52,6.53,6.5,6.52,800000.0,1.9712,1.9742,1.9651,1.9712,800000.0
2004-06-04 10:30:00,6.52,6.53,6.52,6.53,199600.0,1.9712,1.9742,1.9712,1.9742,199600.0
2004-06-04 11:00:00,6.52,6.54,6.52,6.53,202800.0,1.9712,1.9772,1.9712,1.9742,202800.0
2004-06-04 11:30:00,6.53,6.55,6.52,6.53,315600.0,1.9742,1.9802,1.9712,1.9742,315600.0
2004-06-04 12:00:00,6.53,6.54,6.52,6.52,126800.0,1.9742,1.9772,1.9712,1.9712,126800.0
2004-06-04 12:30:00,6.52,6.54,6.52,6.54,424000.0,1.9712,1.9772,1.9712,1.9772,424000.0
2004-06-04 13:00:00,6.54,6.54,6.52,6.53,505600.0,1.9772,1.9772,1.9712,1.9742,505600.0
2004-06-04 13:30:00,6.53,6.54,6.52,6.54,152400.0,1.9742,1.9772,1.9712,1.9772,152400.0
2004-06-04 14:00:00,6.54,6.54,6.52,6.53,484400.0,1.9772,1.9772,1.9712,1.9742,484400.0
2004-06-04 14:30:00,6.53,6.55,6.53,6.55,432400.0,1.9742,1.9802,1.9742,1.9802,432400.0
2004-06-04 15:00:00,6.54,6.56,6.54,6.54,218000.0,1.9772,1.9833,1.9772,1.9772,218000.0
2004-06-04 15:30:00,6.55,6.55,6.53,6.53,465600.0,1.9802,1.9802,1.9742,1.9742,465600.0
2004-06-07 09:30:00,6.6,6.63,6.58,6.61,253600.0,1.9953,2.0044,1.9893,1.9984,253600.0
2004-06-07 10:00:00,6.62,6.67,6.61,6.65,192000.0,2.0014,2.0165,1.9984,2.0105,192000.0
2004-06-07 10:30:00,6.65,6.69,6.65,6.69,443200.0,2.0105,2.0226,2.0105,2.0226,443200.0
2004-06-07 11:00:00,6.69,6.7,6.65,6.7,348400.0,2.0226,2.0256,2.0105,2.0256,348400.0
2004-06-07 11:30:00,6.69,6.69,6.67,6.67,203600.0,2.0226,2.0226,2.0165,2.0165,203600.0
2004-06-07 12:00:00,6.67,6.7,6.67,6.69,157600.0,2.0165,2.0256,2.0165,2.0226,157600.0
2004-06-07 12:30:00,6.69,6.69,6.68,6.69,126400.0,2.0226,2.0226,2.0195,2.0226,126400.0
2004-06-07 13:00:00,6.69,6.7,6.68,6.69,470400.0,2.0226,2.0256,2.0195,2.0226,470400.0
2004-06-07 13:30:00,6.69,6.7,6.68,6.69,91200.0,2.0226,2.0256,2.0195,2.0226,91200.0
2004-06-07 14:00:00,6.7,6.71,6.69,6.71,121200.0,2.0256,2.0286,2.0226,2.0286,121200.0
2004-06-07 14:30:00,6.71,6.72,6.71,6.72,133200.0,2.0286,2.0316,2.0286,2.0316,133200.0
2004-06-07 15:00:00,6.72,6.75,6.72,6.74,263200.0,2.0316,2.0407,2.0316,2.0377,263200.0
2004-06-07 15:30:00,6.74,6.76,6.74,6.75,520800.0,2.0377,2.0437,2.0377,2.0407,520800.0
2004-06-08 09:30:00,6.73,6.73,6.65,6.68,373600.0,2.0346,2.0346,2.0105,2.0195,373600.0
2004-06-08 10:00:00,6.68,6.7,6.65,6.7,156000.0,2.0195,2.0256,2.0105,2.0256,156000.0
2004-06-08 10:30:00,6.7,6.74,6.69,6.74,660000.0,2.0256,2.0377,2.0226,2.0377,660000.0
2004-06-08 11:00:00,6.74,6.75,6.71,6.71,241600.0,2.0377,2.0407,2.0286,2.0286,241600.0
2004-06-08 11:30:00,6.72,6.72,6.69,6.71,738000.0,2.0316,2.0316,2.0226,2.0286,738000.0
2004-06-08 12:00:00,6.71,6.76,6.71,6.75,133600.0,2.0286,2.0437,2.0286,2.0407,133600.0
2004-06-08 12:30:00,6.76,6.76,6.74,6.74,166400.0,2.0437,2.0437,2.0377,2.0377,166400.0
2004-06-08 13:00:00,6.74,6.74,6.7,6.71,116400.0,2.0377,2.0377,2.0256,2.0286,116400.0
2004-06-08 13:30:00,6.72,6.75,6.71,6.74,131200.0,2.0316,2.0407,2.0286,2.0377,131200.0
2004-06-08 14:00:00,6.74,6.74,6.7,6.71,766000.0,2.0377,2.0377,2.0256,2.0286,766000.0
2004-06-08 14:30:00,6.71,6.73,6.66,6.67,337600.0,2.0286,2.0346,2.0135,2.0165,337600.0
2004-06-08 15:00:00,6.67,6.68,6.61,6.63,611600.0,2.0165,2.0195,1.9984,2.0044,611600.0
2004-06-08 15:30:00,6.63,6.63,6.58,6.59,949200.0,2.0044,2.0044,1.9893,1.9923,949200.0
2004-06-09 09:30:00,6.6,6.6,6.49,6.52,1143600.0,1.9953,1.9953,1.9621,1.9712,1143600.0
2004-06-09 10:00:00,6.52,6.54,6.5,6.51,626800.0,1.9712,1.9772,1.9651,1.9681,626800.0
2004-06-09 10:30:00,6.51,6.51,6.45,6.47,665600.0,1.9681,1.9681,1.95,1.956,665600.0
2004-06-09 11:00:00,6.47,6.5,6.45,6.45,516400.0,1.956,1.9651,1.95,1.95,516400.0
2004-06-09 11:30:00,6.45,6.48,6.45,6.47,466400.0,1.95,1.9591,1.95,1.956,466400.0
2004-06-09 12:00:00,6.47,6.5,6.44,6.45,632400.0,1.956,1.9651,1.947,1.95,632400.0
2004-06-09 12:30:00,6.46,6.47,6.42,6.44,316400.0,1.953,1.956,1.9409,1.947,316400.0
2004-06-09 13:00:00,6.43,6.48,6.43,6.47,358000.0,1.944,1.9591,1.944,1.956,358000.0
2004-06-09 13:30:00,6.47,6.47,6.44,6.45,381600.0,1.956,1.956,1.947,1.95,381600.0
2004-06-09 14:00:00,6.44,6.5,6.42,6.5,353200.0,1.947,1.9651,1.9409,1.9651,353200.0
2004-06-09 14:30:00,6.5,6.51,6.49,6.5,381600.0,1.9651,1.9681,1.9621,1.9651,381600.0
2004-06-09 15:00:00,6.5,6.5,6.48,6.5,321600.0,1.9651,1.9651,1.9591,1.9651,321600.0
2004-06-09 15:30:00,6.5,6.51,6.48,6.48,577600.0,1.9651,1.9681,1.9591,1.9591,577600.0
2004-06-10 09:30:00,6.54,6.54,6.49,6.51,322800.0,1.9772,1.9772,1.9621,1.9681,322800.0
2004-06-10 10:00:00,6.51,6.53,6.51,6.52,65600.0,1.9681,1.9742,1.9681,1.9712,65600.0
2004-06-10 10:30:00,6.52,6.53,6.51,6.53,88400.0,1.9712,1.9742,1.9681,1.9742,88400.0
2004-06-10 11:00:00,6.53,6.56,6.51,6.55,203600.0,1.9742,1.9833,1.9681,1.9802,203600.0
2004-06-10 11:30:00,6.55,6.56,6.54,6.55,107600.0,1.9802,1.9833,1.9772,1.9802,107600.0
2004-06-10 12:00:00,6.55,6.56,6.54,6.55,55600.0,1.9802,1.9833,1.9772,1.9802,55600.0
2004-06-10 12:30:00,6.55,6.55,6.54,6.55,82800.0,1.9802,1.9802,1.9772,1.9802,82800.0
2004-06-10 13:00:00,6.55,6.55,6.52,6.53,95200.0,1.9802,1.9802,1.9712,1.9742,95200.0
2004-06-10 13:30:00,6.52,6.53,6.51,6.52,141600.0,1.9712,1.9742,1.9681,1.9712,141600.0
2004-06-10 14:00:00,6.52,6.52,6.48,6.48,175200.0,1.9712,1.9712,1.9591,1.9591,175200.0
2004-06-10 14:30:00,6.48,6.49,6.45,6.46,308000.0,1.9591,1.9621,1.95,1.953,308000.0
2004-06-10 15:00:00,6.46,6.47,6.45,6.46,268000.0,1.953,1.956,1.95,1.953,268000.0
2004-06-10 15:30:00,6.46,6.51,6.46,6.51,302400.0,1.953,1.9681,1.953,1.9681,302400.0
2004-06-14 09:30:00,6.3,6.31,6.23,6.24,834400.0,1.9046,1.9077,1.8835,1.8865,834400.0
2004-06-14 10:00:00,6.24,6.27,6.23,6.27,275200.0,1.8865,1.8956,1.8835,1.8956,275200.0
2004-06-14 10:30:00,6.25,6.29,6.25,6.28,288000.0,1.8895,1.9016,1.8895,1.8986,288000.0
2004-06-14 11:00:00,6.28,6.31,6.26,6.29,412400.0,1.8986,1.9077,1.8926,1.9016,412400.0
2004-06-14 11:30:00,6.29,6.3,6.28,6.3,155200.0,1.9016,1.9046,1.8986,1.9046,155200.0
2004-06-14 12:00:00,6.3,6.3,6.27,6.28,318000.0,1.9046,1.9046,1.8956,1.8986,318000.0
2004-06-14 12:30:00,6.28,6.34,6.27,6.33,209600.0,1.8986,1.9167,1.8956,1.9137,209600.0
2004-06-14 13:00:00,6.33,6.36,6.31,6.35,189200.0,1.9137,1.9228,1.9077,1.9198,189200.0
2004-06-14 13:30:00,6.36,6.38,6.35,6.36,291600.0,1.9228,1.9288,1.9198,1.9228,291600.0
2004-06-14 14:00:00,6.36,6.41,6.35,6.37,166000.0,1.9228,1.9379,1.9198,1.9258,166000.0
2004-06-14 14:30:00,6.37,6.38,6.31,6.31,360000.0,1.9258,1.9288,1.9077,1.9077,360000.0
2004-06-14 15:00:00,6.31,6.38,6.28,6.31,511200.0,1.9077,1.9288,1.8986,1.9077,511200.0
2004-06-14 15:30:00,6.31,6.39,6.31,6.35,839600.0,1.9077,1.9319,1.9077,1.9198,839600.0
2004-06-15 09:30:00,6.56,6.73,6.56,6.72,1353200.0,1.9833,2.0346,1.9833,2.0316,1353200.0
2004-06-15 10:00:00,6.72,6.75,6.71,6.73,1101200.0,2.0316,2.0407,2.0286,2.0346,1101200.0
2004-06-15 10:30:00,6.73,6.74,6.69,6.7,1105600.0,2.0346,2.0377,2.0226,2.0256,1105600.0
2004-06-15 11:00:00,6.69,6.72,6.69,6.71,858000.0,2.0226,2.0316,2.0226,2.0286,858000.0
2004-06-15 11:30:00,6.71,6.74,6.71,6.74,490000.0,2.0286,2.0377,2.0286,2.0377,490000.0
2004-06-15 12:00:00,6.74,6.79,6.74,6.75,524800.0,2.0377,2.0528,2.0377,2.0407,524800.0
2004-06-15 12:30:00,6.75,6.78,6.75,6.78,290800.0,2.0407,2.0498,2.0407,2.0498,290800.0
2004-06-15 13:00:00,6.77,6.81,6.77,6.79,648000.0,2.0467,2.0588,2.0467,2.0528,648000.0
2004-06-15 13:30:00,6.79,6.81,6.79,6.8,584800.0,2.0528,2.0588,2.0528,2.0558,584800.0
2004-06-15 14:00:00,6.8,6.81,6.75,6.76,701200.0,2.0558,2.0588,2.0407,2.0437,701200.0
2004-06-15 14:30:00,6.76,6.82,6.75,6.81,558800.0,2.0437,2.0619,2.0407,2.0588,558800.0
2004-06-15 15:00:00,6.81,6.82,6.75,6.76,699600.0,2.0588,2.0619,2.0407,2.0437,699600.0
2004-06-15 15:30:00,6.76,6.77,6.74,6.75,1127600.0,2.0437,2.0467,2.0377,2.0407,1127600.0
2004-06-16 09:30:00,6.71,6.75,6.65,6.67,296400.0,2.0286,2.0407,2.0105,2.0165,296400.0
2004-06-16 10:00:00,6.66,6.68,6.64,6.67,352800.0,2.0135,2.0195,2.0074,2.0165,352800.0
2004-06-16 10:30:00,6.67,6.73,6.66,6.71,307200.0,2.0165,2.0346,2.0135,2.0286,307200.0
2004-06-16 11:00:00,6.71,6.71,6.66,6.66,260800.0,2.0286,2.0286,2.0135,2.0135,260800.0
2004-06-16 11:30:00,6.66,6.69,6.65,6.67,311200.0,2.0135,2.0226,2.0105,2.0165,311200.0
2004-06-16 12:00:00,6.67,6.7,6.67,6.7,94000.0,2.0165,2.0256,2.0165,2.0256,94000.0
2004-06-16 12:30:00,6.7,6.72,6.69,6.7,176800.0,2.0256,2.0316,2.0226,2.0256,176800.0
2004-06-16 13:00:00,6.7,6.74,6.7,6.74,320400.0,2.0256,2.0377,2.0256,2.0377,320400.0
2004-06-16 13:30:00,6.74,6.79,6.74,6.77,599200.0,2.0377,2.0528,2.0377,2.0467,599200.0
2004-06-16 14:00:00,6.77,6.77,6.75,6.76,179200.0,2.0467,2.0467,2.0407,2.0437,179200.0
2004-06-16 14:30:00,6.75,6.78,6.75,6.76,201600.0,2.0407,2.0498,2.0407,2.0437,201600.0
2004-06-16 15:00:00,6.76,6.78,6.75,6.75,247200.0,2.0437,2.0498,2.0407,2.0407,247200.0
2004-06-16 15:30:00,6.75,6.75,6.74,6.75,368000.0,2.0407,2.0407,2.0377,2.0407,368000.0
2004-06-17 09:30:00,6.74,6.74,6.68,6.68,812000.0,2.0377,2.0377,2.0195,2.0195,812000.0
2004-06-17 10:00:00,6.68,6.75,6.65,6.75,321600.0,2.0195,2.0407,2.0105,2.0407,321600.0
2004-06-17 10:30:00,6.74,6.76,6.71,6.71,166400.0,2.0377,2.0437,2.0286,2.0286,166400.0
2004-06-17 11:00:00,6.71,6.76,6.71,6.75,169600.0,2.0286,2.0437,2.0286,2.0407,169600.0
2004-06-17 11:30:00,6.76,6.76,6.75,6.75,345600.0,2.0437,2.0437,2.0407,2.0407,345600.0
2004-06-17 12:00:00,6.75,6.82,6.75,6.8,194800.0,2.0407,2.0619,2.0407,2.0558,194800.0
2004-06-17 12:30:00,6.8,6.84,6.8,6.82,250800.0,2.0558,2.0679,2.0558,2.0619,250800.0
2004-06-17 13:00:00,6.82,6.83,6.8,6.82,117200.0,2.0619,2.0649,2.0558,2.0619,117200.0
2004-06-17 13:30:00,6.82,6.82,6.78,6.81,266000.0,2.0619,2.0619,2.0498,2.0588,266000.0
2004-06-17 14:00:00,6.8,6.82,6.79,6.81,174000.0,2.0558,2.0619,2.0528,2.0588,174000.0
2004-06-17 14:30:00,6.81,6.82,6.76,6.77,222800.0,2.0588,2.0619,2.0437,2.0467,222800.0
2004-06-17 15:00:00,6.77,6.78,6.75,6.77,178400.0,2.0467,2.0498,2.0407,2.0467,178400.0
2004-06-17 15:30:00,6.77,6.78,6.74,6.75,316000.0,2.0467,2.0498,2.0377,2.0407,316000.0
2004-06-18 09:30:00,6.73,6.75,6.72,6.74,304400.0,2.0346,2.0407,2.0316,2.0377,304400.0
2004-06-18 10:00:00,6.73,6.99,6.73,6.8,267600.0,2.0346,2.1133,2.0346,2.0558,267600.0
2004-06-18 10:30:00,6.81,6.81,6.75,6.76,124400.0,2.0588,2.0588,2.0407,2.0437,124400.0
2004-06-18 11:00:00,6.76,6.79,6.75,6.76,158000.0,2.0437,2.0528,2.0407,2.0437,158000.0
2004-06-18 11:30:00,6.77,6.79,6.75,6.76,113600.0,2.0467,2.0528,2.0407,2.0437,113600.0
2004-06-18 12:00:00,6.76,6.77,6.74,6.76,68800.0,2.0437,2.0467,2.0377,2.0437,68800.0
2004-06-18 12:30:00,6.76,6.77,6.75,6.76,36800.0,2.0437,2.0467,2.0407,2.0437,36800.0
2004-06-18 13:00:00,6.76,6.77,6.75,6.76,64800.0,2.0437,2.0467,2.0407,2.0437,64800.0
2004-06-18 13:30:00,6.76,6.78,6.76,6.76,48800.0,2.0437,2.0498,2.0437,2.0437,48800.0
2004-06-18 14:00:00,6.77,6.78,6.76,6.77,82800.0,2.0467,2.0498,2.0437,2.0467,82800.0
2004-06-18 14:30:00,6.77,6.77,6.69,6.7,548000.0,2.0467,2.0467,2.0226,2.0256,548000.0
2004-06-18 15:00:00,6.7,6.72,6.7,6.72,185200.0,2.0256,2.0316,2.0256,2.0316,185200.0
2004-06-18 15:30:00,6.71,6.75,6.71,6.72,409600.0,2.0286,2.0407,2.0286,2.0316,409600.0
2004-06-21 09:30:00,6.65,6.72,6.65,6.72,627600.0,2.0105,2.0316,2.0105,2.0316,627600.0
2004-06-21 10:00:00,6.72,6.76,6.72,6.73,442000.0,2.0316,2.0437,2.0316,2.0346,442000.0
2004-06-21 10:30:00,6.73,6.75,6.71,6.71,224800.0,2.0346,2.0407,2.0286,2.0286,224800.0
2004-06-21 11:00:00,6.7,6.74,6.7,6.73,212800.0,2.0256,2.0377,2.0256,2.0346,212800.0
2004-06-21 11:30:00,6.73,6.74,6.72,6.72,141200.0,2.0346,2.0377,2.0316,2.0316,141200.0
2004-06-21 12:00:00,6.72,6.73,6.71,6.72,53200.0,2.0316,2.0346,2.0286,2.0316,53200.0
2004-06-21 12:30:00,6.72,6.73,6.71,6.71,98000.0,2.0316,2.0346,2.0286,2.0286,98000.0
2004-06-21 13:00:00,6.71,6.73,6.7,6.73,926400.0,2.0286,2.0346,2.0256,2.0346,926400.0
2004-06-21 13:30:00,6.73,6.73,6.71,6.72,132000.0,2.0346,2.0346,2.0286,2.0316,132000.0
2004-06-21 14:00:00,6.72,6.73,6.71,6.71,184800.0,2.0316,2.0346,2.0286,2.0286,184800.0
2004-06-21 14:30:00,6.71,6.72,6.69,6.7,156800.0,2.0286,2.0316,2.0226,2.0256,156800.0
2004-06-21 15:00:00,6.69,6.7,6.68,6.69,69200.0,2.0226,2.0256,2.0195,2.0226,69200.0
2004-06-21 15:30:00,6.68,6.7,6.68,6.68,377200.0,2.0195,2.0256,2.0195,2.0195,377200.0
2004-06-22 09:30:00,6.68,6.75,6.68,6.75,308000.0,2.0195,2.0407,2.0195,2.0407,308000.0
2004-06-22 10:00:00,6.75,6.75,6.71,6.73,161200.0,2.0407,2.0407,2.0286,2.0346,161200.0
2004-06-22 10:30:00,6.73,6.73,6.69,6.69,263600.0,2.0346,2.0346,2.0226,2.0226,263600.0
2004-06-22 11:00:00,6.69,6.7,6.62,6.63,522800.0,2.0226,2.0256,2.0014,2.0044,522800.0
2004-06-22 11:30:00,6.63,6.67,6.62,6.64,262400.0,2.0044,2.0165,2.0014,2.0074,262400.0
2004-06-22 12:00:00,6.64,6.66,6.64,6.65,92400.0,2.0074,2.0135,2.0074,2.0105,92400.0
2004-06-22 12:30:00,6.65,6.68,6.65,6.67,168800.0,2.0105,2.0195,2.0105,2.0165,168800.0
2004-06-22 13:00:00,6.67,6.67,6.66,6.66,315600.0,2.0165,2.0165,2.0135,2.0135,315600.0
2004-06-22 13:30:00,6.66,6.67,6.65,6.65,52400.0,2.0135,2.0165,2.0105,2.0105,52400.0
2004-06-22 14:00:00,6.66,6.69,6.66,6.68,118800.0,2.0135,2.0226,2.0135,2.0195,118800.0
2004-06-22 14:30:00,6.68,6.69,6.67,6.68,241600.0,2.0195,2.0226,2.0165,2.0195,241600.0
2004-06-22 15:00:00,6.68,6.7,6.68,6.69,133600.0,2.0195,2.0256,2.0195,2.0226,133600.0
2004-06-22 15:30:00,6.69,6.7,6.68,6.69,264800.0,2.0226,2.0256,2.0195,2.0226,264800.0
2004-06-23 09:30:00,6.71,6.81,6.71,6.77,272000.0,2.0286,2.0588,2.0286,2.0467,272000.0
2004-06-23 10:00:00,6.77,6.9,6.76,6.87,876800.0,2.0467,2.086,2.0437,2.077,876800.0
2004-06-23 10:30:00,6.87,6.88,6.85,6.87,571200.0,2.077,2.08,2.0709,2.077,571200.0
2004-06-23 11:00:00,6.87,6.92,6.87,6.91,392400.0,2.077,2.0921,2.077,2.0891,392400.0
2004-06-23 11:30:00,6.93,6.93,6.9,6.9,306000.0,2.0951,2.0951,2.086,2.086,306000.0
2004-06-23 12:00:00,6.9,6.94,6.89,6.93,306000.0,2.086,2.0981,2.083,2.0951,306000.0
2004-06-23 12:30:00,6.93,6.95,6.91,6.91,270800.0,2.0951,2.1012,2.0891,2.0891,270800.0
2004-06-23 13:00:00,6.91,6.94,6.91,6.93,162400.0,2.0891,2.0981,2.0891,2.0951,162400.0
2004-06-23 13:30:00,6.93,6.93,6.91,6.91,364400.0,2.0951,2.0951,2.0891,2.0891,364400.0
2004-06-23 14:00:00,6.91,6.93,6.9,6.93,125600.0,2.0891,2.0951,2.086,2.0951,125600.0
2004-06-23 14:30:00,6.93,6.95,6.92,6.95,300000.0,2.0951,2.1012,2.0921,2.1012,300000.0
2004-06-23 15:00:00,6.95,6.96,6.94,6.96,336000.0,2.1012,2.1042,2.0981,2.1042,336000.0
2004-06-23 15:30:00,6.96,7.01,6.95,7.01,2094000.0,2.1042,2.1193,2.1012,2.1193,2094000.0
2004-06-24 09:30:00,7.07,7.11,7.05,7.08,746000.0,2.1374,2.1495,2.1314,2.1405,746000.0
2004-06-24 10:00:00,7.08,7.09,7.07,7.07,984000.0,2.1405,2.1435,2.1374,2.1374,984000.0
2004-06-24 10:30:00,7.07,7.09,7.07,7.08,430000.0,2.1374,2.1435,2.1374,2.1405,430000.0
2004-06-24 11:00:00,7.08,7.11,7.08,7.11,358400.0,2.1405,2.1495,2.1405,2.1495,358400.0
2004-06-24 11:30:00,7.09,7.11,7.07,7.08,252400.0,2.1435,2.1495,2.1374,2.1405,252400.0
2004-06-24 12:00:00,7.08,7.09,7.07,7.08,199200.0,2.1405,2.1435,2.1374,2.1405,199200.0
2004-06-24 12:30:00,7.09,7.1,7.08,7.09,91600.0,2.1435,2.1465,2.1405,2.1435,91600.0
2004-06-24 13:00:00,7.09,7.1,7.08,7.09,151200.0,2.1435,2.1465,2.1405,2.1435,151200.0
2004-06-24 13:30:00,7.1,7.11,7.08,7.08,407600.0,2.1465,2.1495,2.1405,2.1405,407600.0
2004-06-24 14:00:00,7.08,7.09,7.06,7.06,604400.0,2.1405,2.1435,2.1344,2.1344,604400.0
2004-06-24 14:30:00,7.06,7.1,7.06,7.09,328800.0,2.1344,2.1465,2.1344,2.1435,328800.0
2004-06-24 15:00:00,7.09,7.11,7.08,7.11,282800.0,2.1435,2.1495,2.1405,2.1495,282800.0
2004-06-24 15:30:00,7.1,7.1,7.05,7.06,392800.0,2.1465,2.1465,2.1314,2.1344,392800.0
2004-06-25 09:30:00,6.99,7.06,6.98,7.04,270000.0,2.1133,2.1344,2.1102,2.1284,270000.0
2004-06-25 10:00:00,7.04,7.04,7.01,7.03,571600.0,2.1284,2.1284,2.1193,2.1253,571600.0
2004-06-25 10:30:00,7.03,7.04,7.03,7.04,270800.0,2.1253,2.1284,2.1253,2.1284,270800.0
2004-06-25 11:00:00,7.04,7.04,7.01,7.01,106800.0,2.1284,2.1284,2.1193,2.1193,106800.0
2004-06-25 11:30:00,7.01,7.02,6.99,6.99,603600.0,2.1193,2.1223,2.1133,2.1133,603600.0
2004-06-25 12:00:00,6.99,7.0,6.96,6.97,199200.0,2.1133,2.1163,2.1042,2.1072,199200.0
2004-06-25 12:30:00,6.97,6.99,6.95,6.96,77200.0,2.1072,2.1133,2.1012,2.1042,77200.0
2004-06-25 13:00:00,6.96,6.96,6.95,6.96,114400.0,2.1042,2.1042,2.1012,2.1042,114400.0
2004-06-25 13:30:00,6.96,6.96,6.91,6.94,212000.0,2.1042,2.1042,2.0891,2.0981,212000.0
2004-06-25 14:00:00,6.94,6.94,6.88,6.88,286400.0,2.0981,2.0981,2.08,2.08,286400.0
2004-06-25 14:30:00,6.88,6.96,6.88,6.94,138800.0,2.08,2.1042,2.08,2.0981,138800.0
2004-06-25 15:00:00,6.94,6.94,6.92,6.92,264000.0,2.0981,2.0981,2.0921,2.0921,264000.0
2004-06-25 15:30:00,6.92,6.93,6.92,6.92,464400.0,2.0921,2.0951,2.0921,2.0921,464400.0
2004-06-28 09:30:00,6.9,6.92,6.88,6.89,222400.0,2.086,2.0921,2.08,2.083,222400.0
2004-06-28 10:00:00,6.89,6.89,6.86,6.87,827200.0,2.083,2.083,2.074,2.077,827200.0
2004-06-28 10:30:00,6.87,6.87,6.84,6.85,75600.0,2.077,2.077,2.0679,2.0709,75600.0
2004-06-28 11:00:00,6.86,6.87,6.85,6.85,671600.0,2.074,2.077,2.0709,2.0709,671600.0
2004-06-28 11:30:00,6.86,6.87,6.78,6.79,166000.0,2.074,2.077,2.0498,2.0528,166000.0
2004-06-28 12:00:00,6.79,6.81,6.78,6.8,203600.0,2.0528,2.0588,2.0498,2.0558,203600.0
2004-06-28 12:30:00,6.8,6.81,6.78,6.8,166000.0,2.0558,2.0588,2.0498,2.0558,166000.0
2004-06-28 13:00:00,6.8,6.8,6.78,6.8,66000.0,2.0558,2.0558,2.0498,2.0558,66000.0
2004-06-28 13:30:00,6.8,6.8,6.78,6.79,82400.0,2.0558,2.0558,2.0498,2.0528,82400.0
2004-06-28 14:00:00,6.79,6.81,6.79,6.79,114000.0,2.0528,2.0588,2.0528,2.0528,114000.0
2004-06-28 14:30:00,6.79,6.8,6.79,6.79,47200.0,2.0528,2.0558,2.0528,2.0528,47200.0
2004-06-28 15:00:00,6.8,6.81,6.79,6.8,245200.0,2.0558,2.0588,2.0528,2.0558,245200.0
2004-06-28 15:30:00,6.8,6.81,6.78,6.79,287600.0,2.0558,2.0588,2.0498,2.0528,287600.0
2004-06-29 09:30:00,6.76,6.85,6.76,6.84,148000.0,2.0437,2.0709,2.0437,2.0679,148000.0
2004-06-29 10:00:00,6.84,6.84,6.79,6.81,185600.0,2.0679,2.0679,2.0528,2.0588,185600.0
2004-06-29 10:30:00,6.81,6.81,6.79,6.8,3064800.0,2.0588,2.0588,2.0528,2.0558,3064800.0
2004-06-29 11:00:00,6.81,6.82,6.8,6.81,139200.0,2.0588,2.0619,2.0558,2.0588,139200.0
2004-06-29 11:30:00,6.81,6.83,6.8,6.82,168000.0,2.0588,2.0649,2.0558,2.0619,168000.0
2004-06-29 12:00:00,6.82,6.84,6.82,6.82,37200.0,2.0619,2.0679,2.0619,2.0619,37200.0
2004-06-29 12:30:00,6.83,6.84,6.82,6.83,118800.0,2.0649,2.0679,2.0619,2.0649,118800.0
2004-06-29 13:00:00,6.84,6.84,6.83,6.83,140000.0,2.0679,2.0679,2.0649,2.0649,140000.0
2004-06-29 13:30:00,6.83,6.84,6.83,6.84,111600.0,2.0649,2.0679,2.0649,2.0679,111600.0
2004-06-29 14:00:00,6.84,6.86,6.84,6.86,135600.0,2.0679,2.074,2.0679,2.074,135600.0
2004-06-29 14:30:00,6.86,6.88,6.86,6.86,85200.0,2.074,2.08,2.074,2.074,85200.0
2004-06-29 15:00:00,6.87,6.88,6.86,6.87,177600.0,2.077,2.08,2.074,2.077,177600.0
2004-06-29 15:30:00,6.87,6.93,6.86,6.92,679200.0,2.077,2.0951,2.074,2.0921,679200.0
2004-06-30 09:30:00,6.93,6.93,6.88,6.9,247200.0,2.0951,2.0951,2.08,2.086,247200.0
2004-06-30 10:00:00,6.9,6.91,6.84,6.85,1081200.0,2.086,2.0891,2.0679,2.0709,1081200.0
2004-06-30 10:30:00,6.85,6.89,6.83,6.89,378000.0,2.0709,2.083,2.0649,2.083,378000.0
2004-06-30 11:00:00,6.89,6.89,6.86,6.87,1159600.0,2.083,2.083,2.074,2.077,1159600.0
2004-06-30 11:30:00,6.86,6.86,6.81,6.83,294800.0,2.074,2.074,2.0588,2.0649,294800.0
2004-06-30 12:00:00,6.84,6.88,6.84,6.88,140400.0,2.0679,2.08,2.0679,2.08,140400.0
2004-06-30 12:30:00,6.87,6.88,6.87,6.88,149600.0,2.077,2.08,2.077,2.08,149600.0
2004-06-30 13:00:00,6.88,6.88,6.86,6.87,142800.0,2.08,2.08,2.074,2.077,142800.0
2004-06-30 13:30:00,6.87,6.88,6.86,6.88,326000.0,2.077,2.08,2.074,2.08,326000.0
2004-06-30 14:00:00,6.88,6.92,6.88,6.91,194400.0,2.08,2.0921,2.08,2.0891,194400.0
2004-06-30 14:30:00,6.91,6.99,6.91,6.99,277600.0,2.0891,2.1133,2.0891,2.1133,277600.0
2004-06-30 15:00:00,6.99,7.02,6.98,7.0,738000.0,2.1133,2.1223,2.1102,2.1163,738000.0
2004-06-30 15:30:00,7.0,7.03,6.99,7.03,644800.0,2.1163,2.1253,2.1133,2.1253,644800.0
2004-07-01 09:30:00,7.04,7.05,7.02,7.02,599600.0,2.1284,2.1314,2.1223,2.1223,599600.0
2004-07-01 10:00:00,7.02,7.02,6.96,7.01,433600.0,2.1223,2.1223,2.1042,2.1193,433600.0
2004-07-01 10:30:00,7.01,7.06,7.01,7.02,358400.0,2.1193,2.1344,2.1193,2.1223,358400.0
2004-07-01 11:00:00,7.02,7.02,6.95,6.97,1655600.0,2.1223,2.1223,2.1012,2.1072,1655600.0
2004-07-01 11:30:00,6.97,7.0,6.97,7.0,402800.0,2.1072,2.1163,2.1072,2.1163,402800.0
2004-07-01 12:00:00,7.0,7.0,6.99,7.0,207200.0,2.1163,2.1163,2.1133,2.1163,207200.0
2004-07-01 12:30:00,7.0,7.03,7.0,7.03,101600.0,2.1163,2.1253,2.1163,2.1253,101600.0
2004-07-01 13:00:00,7.03,7.03,7.01,7.01,61200.0,2.1253,2.1253,2.1193,2.1193,61200.0
2004-07-01 13:30:00,7.01,7.01,6.97,6.99,508400.0,2.1193,2.1193,2.1072,2.1133,508400.0
2004-07-01 14:00:00,6.99,7.0,6.98,7.0,124400.0,2.1133,2.1163,2.1102,2.1163,124400.0
2004-07-01 14:30:00,7.0,7.0,6.97,7.0,223600.0,2.1163,2.1163,2.1072,2.1163,223600.0
2004-07-01 15:00:00,6.99,7.0,6.93,6.95,322000.0,2.1133,2.1163,2.0951,2.1012,322000.0
2004-07-01 15:30:00,6.95,6.97,6.93,6.95,604000.0,2.1012,2.1072,2.0951,2.1012,604000.0
2004-07-02 09:30:00,7.03,7.06,7.0,7.0,552800.0,2.1253,2.1344,2.1163,2.1163,552800.0
2004-07-02 10:00:00,7.01,7.01,6.97,7.0,178400.0,2.1193,2.1193,2.1072,2.1163,178400.0
2004-07-02 10:30:00,7.0,7.0,6.98,7.0,223200.0,2.1163,2.1163,2.1102,2.1163,223200.0
2004-07-02 11:00:00,7.0,7.04,7.0,7.0,871200.0,2.1163,2.1284,2.1163,2.1163,871200.0
2004-07-02 11:30:00,7.01,7.03,7.01,7.03,52800.0,2.1193,2.1253,2.1193,2.1253,52800.0
2004-07-02 12:00:00,7.03,7.05,7.03,7.04,95600.0,2.1253,2.1314,2.1253,2.1284,95600.0
2004-07-02 12:30:00,7.04,7.06,7.04,7.06,156400.0,2.1284,2.1344,2.1284,2.1344,156400.0
2004-07-02 13:00:00,7.06,7.07,7.06,7.07,116000.0,2.1344,2.1374,2.1344,2.1374,116000.0
2004-07-02 13:30:00,7.07,7.08,7.05,7.05,200000.0,2.1374,2.1405,2.1314,2.1314,200000.0
2004-07-02 14:00:00,7.05,7.08,7.04,7.08,792400.0,2.1314,2.1405,2.1284,2.1405,792400.0
2004-07-02 14:30:00,7.07,7.09,7.06,7.08,112400.0,2.1374,2.1435,2.1344,2.1405,112400.0
2004-07-02 15:00:00,7.07,7.09,7.07,7.08,80800.0,2.1374,2.1435,2.1374,2.1405,80800.0
2004-07-02 15:30:00,7.08,7.09,7.02,7.02,502800.0,2.1405,2.1435,2.1223,2.1223,502800.0
2004-07-06 09:30:00,7.02,7.03,6.94,7.0,354400.0,2.1223,2.1253,2.0981,2.1163,354400.0
2004-07-06 10:00:00,7.01,7.06,7.0,7.03,350800.0,2.1193,2.1344,2.1163,2.1253,350800.0
2004-07-06 10:30:00,7.03,7.04,7.0,7.0,1925600.0,2.1253,2.1284,2.1163,2.1163,1925600.0
2004-07-06 11:00:00,7.0,7.01,6.94,6.95,363200.0,2.1163,2.1193,2.0981,2.1012,363200.0
2004-07-06 11:30:00,6.95,6.95,6.91,6.92,445200.0,2.1012,2.1012,2.0891,2.0921,445200.0
2004-07-06 12:00:00,6.92,6.93,6.91,6.93,266000.0,2.0921,2.0951,2.0891,2.0951,266000.0
2004-07-06 12:30:00,6.93,6.93,6.93,6.93,86400.0,2.0951,2.0951,2.0951,2.0951,86400.0
2004-07-06 13:00:00,6.93,6.94,6.92,6.93,176000.0,2.0951,2.0981,2.0921,2.0951,176000.0
2004-07-06 13:30:00,6.93,6.93,6.91,6.92,548000.0,2.0951,2.0951,2.0891,2.0921,548000.0
2004-07-06 14:00:00,6.92,6.92,6.87,6.87,383200.0,2.0921,2.0921,2.077,2.077,383200.0
2004-07-06 14:30:00,6.87,6.89,6.86,6.89,272000.0,2.077,2.083,2.074,2.083,272000.0
2004-07-06 15:00:00,6.88,6.9,6.88,6.88,178000.0,2.08,2.086,2.08,2.08,178000.0
2004-07-06 15:30:00,6.88,6.9,6.84,6.86,486400.0,2.08,2.086,2.0679,2.074,486400.0
2004-07-07 09:30:00,6.9,6.91,6.87,6.87,316000.0,2.086,2.0891,2.077,2.077,316000.0
2004-07-07 10:00:00,6.87,6.91,6.87,6.9,217200.0,2.077,2.0891,2.077,2.086,217200.0
2004-07-07 10:30:00,6.9,6.9,6.85,6.85,2107600.0,2.086,2.086,2.0709,2.0709,2107600.0
2004-07-07 11:00:00,6.85,6.85,6.82,6.85,262400.0,2.0709,2.0709,2.0619,2.0709,262400.0
2004-07-07 11:30:00,6.85,6.85,6.83,6.84,50000.0,2.0709,2.0709,2.0649,2.0679,50000.0
2004-07-07 12:00:00,6.84,6.85,6.81,6.82,202400.0,2.0679,2.0709,2.0588,2.0619,202400.0
2004-07-07 12:30:00,6.82,6.83,6.81,6.82,132000.0,2.0619,2.0649,2.0588,2.0619,132000.0
2004-07-07 13:00:00,6.82,6.85,6.81,6.85,183600.0,2.0619,2.0709,2.0588,2.0709,183600.0
2004-07-07 13:30:00,6.85,6.85,6.83,6.84,142800.0,2.0709,2.0709,2.0649,2.0679,142800.0
2004-07-07 14:00:00,6.84,6.85,6.83,6.84,123200.0,2.0679,2.0709,2.0649,2.0679,123200.0
2004-07-07 14:30:00,6.84,6.86,6.83,6.86,398400.0,2.0679,2.074,2.0649,2.074,398400.0
2004-07-07 15:00:00,6.86,6.86,6.83,6.84,261600.0,2.074,2.074,2.0649,2.0679,261600.0
2004-07-07 15:30:00,6.84,6.85,6.83,6.83,476800.0,2.0679,2.0709,2.0649,2.0649,476800.0
2004-07-08 09:30:00,6.84,6.88,6.82,6.85,406400.0,2.0679,2.08,2.0619,2.0709,406400.0
2004-07-08 10:00:00,6.85,6.85,6.82,6.83,147200.0,2.0709,2.0709,2.0619,2.0649,147200.0
2004-07-08 10:30:00,6.82,6.85,6.81,6.81,363600.0,2.0619,2.0709,2.0588,2.0588,363600.0
2004-07-08 11:00:00,6.81,6.83,6.81,6.82,92000.0,2.0588,2.0649,2.0588,2.0619,92000.0
2004-07-08 11:30:00,6.82,6.82,6.81,6.81,149200.0,2.0619,2.0619,2.0588,2.0588,149200.0
2004-07-08 12:00:00,6.81,6.81,6.8,6.81,278400.0,2.0588,2.0588,2.0558,2.0588,278400.0
2004-07-08 12:30:00,6.81,6.81,6.79,6.79,215600.0,2.0588,2.0588,2.0528,2.0528,215600.0
2004-07-08 13:00:00,6.8,6.8,6.78,6.78,233200.0,2.0558,2.0558,2.0498,2.0498,233200.0
2004-07-08 13:30:00,6.78,6.8,6.75,6.76,293200.0,2.0498,2.0558,2.0407,2.0437,293200.0
2004-07-08 14:00:00,6.76,6.78,6.72,6.72,355600.0,2.0437,2.0498,2.0316,2.0316,355600.0
2004-07-08 14:30:00,6.72,6.75,6.71,6.74,270000.0,2.0316,2.0407,2.0286,2.0377,270000.0
2004-07-08 15:00:00,6.75,6.76,6.72,6.75,266000.0,2.0407,2.0437,2.0316,2.0407,266000.0
2004-07-08 15:30:00,6.76,6.76,6.71,6.73,336400.0,2.0437,2.0437,2.0286,2.0346,336400.0
2004-07-09 09:30:00,6.8,6.82,6.79,6.81,615600.0,2.0558,2.0619,2.0528,2.0588,615600.0
2004-07-09 10:00:00,6.8,6.82,6.79,6.8,329200.0,2.0558,2.0619,2.0528,2.0558,329200.0
2004-07-09 10:30:00,6.8,6.81,6.77,6.8,202000.0,2.0558,2.0588,2.0467,2.0558,202000.0
2004-07-09 11:00:00,6.8,6.81,6.8,6.8,73600.0,2.0558,2.0588,2.0558,2.0558,73600.0
2004-07-09 11:30:00,6.8,6.8,6.79,6.8,73600.0,2.0558,2.0558,2.0528,2.0558,73600.0
2004-07-09 12:00:00,6.8,6.81,6.79,6.8,45200.0,2.0558,2.0588,2.0528,2.0558,45200.0
2004-07-09 12:30:00,6.8,6.8,6.79,6.79,90400.0,2.0558,2.0558,2.0528,2.0528,90400.0
2004-07-09 13:00:00,6.79,6.8,6.79,6.8,50400.0,2.0528,2.0558,2.0528,2.0558,50400.0
2004-07-09 13:30:00,6.8,6.82,6.8,6.82,161600.0,2.0558,2.0619,2.0558,2.0619,161600.0
2004-07-09 14:00:00,6.82,6.83,6.81,6.82,401200.0,2.0619,2.0649,2.0588,2.0619,401200.0
2004-07-09 14:30:00,6.82,6.83,6.81,6.83,89200.0,2.0619,2.0649,2.0588,2.0649,89200.0
2004-07-09 15:00:00,6.83,6.85,6.83,6.85,50800.0,2.0649,2.0709,2.0649,2.0709,50800.0
2004-07-09 15:30:00,6.85,6.87,6.84,6.84,406800.0,2.0709,2.077,2.0679,2.0679,406800.0
2004-07-13 09:30:00,6.81,6.83,6.79,6.81,171600.0,2.0588,2.0649,2.0528,2.0588,171600.0
2004-07-13 10:00:00,6.81,6.85,6.8,6.82,317600.0,2.0588,2.0709,2.0558,2.0619,317600.0
2004-07-13 10:30:00,6.82,6.83,6.81,6.82,258000.0,2.0619,2.0649,2.0588,2.0619,258000.0
2004-07-13 11:00:00,6.82,6.83,6.81,6.81,372800.0,2.0619,2.0649,2.0588,2.0588,372800.0
2004-07-13 11:30:00,6.81,6.81,6.78,6.78,182000.0,2.0588,2.0588,2.0498,2.0498,182000.0
2004-07-13 12:00:00,6.79,6.8,6.78,6.79,44000.0,2.0528,2.0558,2.0498,2.0528,44000.0
2004-07-13 12:30:00,6.79,6.8,6.78,6.79,45600.0,2.0528,2.0558,2.0498,2.0528,45600.0
2004-07-13 13:00:00,6.8,6.8,6.79,6.8,84400.0,2.0558,2.0558,2.0528,2.0558,84400.0
2004-07-13 13:30:00,6.79,6.81,6.79,6.81,53200.0,2.0528,2.0588,2.0528,2.0588,53200.0
2004-07-13 14:00:00,6.8,6.83,6.8,6.83,110000.0,2.0558,2.0649,2.0558,2.0649,110000.0
2004-07-13 14:30:00,6.82,6.82,6.8,6.81,107200.0,2.0619,2.0619,2.0558,2.0588,107200.0
2004-07-13 15:00:00,6.81,6.82,6.8,6.8,163600.0,2.0588,2.0619,2.0558,2.0558,163600.0
2004-07-13 15:30:00,6.8,6.81,6.79,6.79,273600.0,2.0558,2.0588,2.0528,2.0528,273600.0
2004-07-14 09:30:00,6.8,6.83,6.8,6.82,279600.0,2.0558,2.0649,2.0558,2.0619,279600.0
2004-07-14 10:00:00,6.82,6.88,6.82,6.88,168400.0,2.0619,2.08,2.0619,2.08,168400.0
2004-07-14 10:30:00,6.88,6.89,6.83,6.83,152400.0,2.08,2.083,2.0649,2.0649,152400.0
2004-07-14 11:00:00,6.83,6.85,6.83,6.84,320000.0,2.0649,2.0709,2.0649,2.0679,320000.0
2004-07-14 11:30:00,6.84,6.86,6.83,6.84,279600.0,2.0679,2.074,2.0649,2.0679,279600.0
2004-07-14 12:00:00,6.84,6.87,6.84,6.87,295200.0,2.0679,2.077,2.0679,2.077,295200.0
2004-07-14 12:30:00,6.87,6.87,6.85,6.86,145600.0,2.077,2.077,2.0709,2.074,145600.0
2004-07-14 13:00:00,6.86,6.86,6.84,6.86,70400.0,2.074,2.074,2.0679,2.074,70400.0
2004-07-14 13:30:00,6.85,6.87,6.85,6.86,73200.0,2.0709,2.077,2.0709,2.074,73200.0
2004-07-14 14:00:00,6.85,6.86,6.85,6.86,259600.0,2.0709,2.074,2.0709,2.074,259600.0
2004-07-14 14:30:00,6.86,6.86,6.85,6.86,305200.0,2.074,2.074,2.0709,2.074,305200.0
2004-07-14 15:00:00,6.86,6.86,6.85,6.85,145600.0,2.074,2.074,2.0709,2.0709,145600.0
2004-07-14 15:30:00,6.84,6.86,6.84,6.85,216800.0,2.0679,2.074,2.0679,2.0709,216800.0
2004-07-15 09:30:00,6.88,7.0,6.88,6.97,576800.0,2.08,2.1163,2.08,2.1072,576800.0
2004-07-15 10:00:00,6.98,6.98,6.95,6.98,267600.0,2.1102,2.1102,2.1012,2.1102,267600.0
2004-07-15 10:30:00,6.98,7.01,6.97,7.0,468800.0,2.1102,2.1193,2.1072,2.1163,468800.0
2004-07-15 11:00:00,7.0,7.02,7.0,7.01,195200.0,2.1163,2.1223,2.1163,2.1193,195200.0
2004-07-15 11:30:00,7.01,7.08,7.01,7.06,422800.0,2.1193,2.1405,2.1193,2.1344,422800.0
2004-07-15 12:00:00,7.06,7.09,7.06,7.07,147600.0,2.1344,2.1435,2.1344,2.1374,147600.0
2004-07-15 12:30:00,7.07,7.1,7.06,7.09,177600.0,2.1374,2.1465,2.1344,2.1435,177600.0
2004-07-15 13:00:00,7.09,7.11,7.08,7.11,221600.0,2.1435,2.1495,2.1405,2.1495,221600.0
2004-07-15 13:30:00,7.11,7.13,7.11,7.12,458800.0,2.1495,2.1556,2.1495,2.1526,458800.0
2004-07-15 14:00:00,7.12,7.14,7.12,7.13,321600.0,2.1526,2.1586,2.1526,2.1556,321600.0
2004-07-15 14:30:00,7.13,7.16,7.13,7.15,734400.0,2.1556,2.1646,2.1556,2.1616,734400.0
2004-07-15 15:00:00,7.14,7.17,7.11,7.11,960000.0,2.1586,2.1677,2.1495,2.1495,960000.0
2004-07-15 15:30:00,7.1,7.13,7.09,7.11,576400.0,2.1465,2.1556,2.1435,2.1495,576400.0
2004-07-16 09:30:00,7.24,7.31,7.24,7.27,766400.0,2.1888,2.21,2.1888,2.1979,766400.0
2004-07-16 10:00:00,7.27,7.3,7.25,7.26,349200.0,2.1979,2.207,2.1919,2.1949,349200.0
2004-07-16 10:30:00,7.25,7.27,7.24,7.24,242400.0,2.1919,2.1979,2.1888,2.1888,242400.0
2004-07-16 11:00:00,7.24,7.26,7.24,7.26,262400.0,2.1888,2.1949,2.1888,2.1949,262400.0
2004-07-16 11:30:00,7.26,7.29,7.26,7.29,273600.0,2.1949,2.204,2.1949,2.204,273600.0
2004-07-16 12:00:00,7.29,7.31,7.28,7.3,159600.0,2.204,2.21,2.2009,2.207,159600.0
2004-07-16 12:30:00,7.29,7.33,7.29,7.33,176000.0,2.204,2.216,2.204,2.216,176000.0
2004-07-16 13:00:00,7.33,7.33,7.32,7.33,166000.0,2.216,2.216,2.213,2.216,166000.0
2004-07-16 13:30:00,7.33,7.33,7.31,7.32,226800.0,2.216,2.216,2.21,2.213,226800.0
2004-07-16 14:00:00,7.32,7.33,7.3,7.3,220800.0,2.213,2.216,2.207,2.207,220800.0
2004-07-16 14:30:00,7.3,7.31,7.29,7.3,236000.0,2.207,2.21,2.204,2.207,236000.0
2004-07-16 15:00:00,7.3,7.31,7.29,7.3,216400.0,2.207,2.21,2.204,2.207,216400.0
2004-07-16 15:30:00,7.3,7.31,7.3,7.31,424800.0,2.207,2.21,2.207,2.21,424800.0
2004-07-19 09:30:00,7.36,7.36,7.3,7.33,508000.0,2.2251,2.2251,2.207,2.216,508000.0
2004-07-19 10:00:00,7.33,7.35,7.33,7.34,262400.0,2.216,2.2221,2.216,2.2191,262400.0
2004-07-19 10:30:00,7.34,7.34,7.32,7.33,275200.0,2.2191,2.2191,2.213,2.216,275200.0
2004-07-19 11:00:00,7.33,7.34,7.3,7.3,500400.0,2.216,2.2191,2.207,2.207,500400.0
2004-07-19 11:30:00,7.31,7.32,7.28,7.28,172400.0,2.21,2.213,2.2009,2.2009,172400.0
2004-07-19 12:00:00,7.28,7.3,7.25,7.25,78400.0,2.2009,2.207,2.1919,2.1919,78400.0
2004-07-19 12:30:00,7.25,7.25,7.21,7.22,112800.0,2.1919,2.1919,2.1798,2.1828,112800.0
2004-07-19 13:00:00,7.21,7.24,7.21,7.23,150400.0,2.1798,2.1888,2.1798,2.1858,150400.0
2004-07-19 13:30:00,7.23,7.24,7.21,7.22,237600.0,2.1858,2.1888,2.1798,2.1828,237600.0
2004-07-19 14:00:00,7.22,7.24,7.22,7.23,216800.0,2.1828,2.1888,2.1828,2.1858,216800.0
2004-07-19 14:30:00,7.21,7.24,7.21,7.22,306000.0,2.1798,2.1888,2.1798,2.1828,306000.0
2004-07-19 15:00:00,7.22,7.22,7.18,7.18,203200.0,2.1828,2.1828,2.1707,2.1707,203200.0
2004-07-19 15:30:00,7.18,7.2,7.18,7.18,635200.0,2.1707,2.1767,2.1707,2.1707,635200.0
2004-07-20 09:30:00,7.21,7.21,7.15,7.17,266400.0,2.1798,2.1798,2.1616,2.1677,266400.0
2004-07-20 10:00:00,7.18,7.18,7.14,7.15,239600.0,2.1707,2.1707,2.1586,2.1616,239600.0
2004-07-20 10:30:00,7.16,7.16,7.14,7.15,324800.0,2.1646,2.1646,2.1586,2.1616,324800.0
2004-07-20 11:00:00,7.16,7.16,7.13,7.13,110400.0,2.1646,2.1646,2.1556,2.1556,110400.0
2004-07-20 11:30:00,7.12,7.13,7.1,7.13,314000.0,2.1526,2.1556,2.1465,2.1556,314000.0
2004-07-20 12:00:00,7.13,7.14,7.12,7.13,50000.0,2.1556,2.1586,2.1526,2.1556,50000.0
2004-07-20 12:30:00,7.13,7.14,7.12,7.14,48400.0,2.1556,2.1586,2.1526,2.1586,48400.0
2004-07-20 13:00:00,7.14,7.14,7.13,7.13,216400.0,2.1586,2.1586,2.1556,2.1556,216400.0
2004-07-20 13:30:00,7.13,7.15,7.13,7.15,155600.0,2.1556,2.1616,2.1556,2.1616,155600.0
2004-07-20 14:00:00,7.14,7.16,7.14,7.15,132400.0,2.1586,2.1646,2.1586,2.1616,132400.0
2004-07-20 14:30:00,7.15,7.16,7.13,7.15,255200.0,2.1616,2.1646,2.1556,2.1616,255200.0
2004-07-20 15:00:00,7.14,7.15,7.12,7.13,382800.0,2.1586,2.1616,2.1526,2.1556,382800.0
2004-07-20 15:30:00,7.13,7.14,7.1,7.11,337200.0,2.1556,2.1586,2.1465,2.1495,337200.0
2004-07-21 09:30:00,7.17,7.17,7.11,7.13,160000.0,2.1677,2.1677,2.1495,2.1556,160000.0
2004-07-21 10:00:00,7.13,7.14,7.1,7.13,209200.0,2.1556,2.1586,2.1465,2.1556,209200.0
2004-07-21 10:30:00,7.13,7.13,7.06,7.09,385200.0,2.1556,2.1556,2.1344,2.1435,385200.0
2004-07-21 11:00:00,7.1,7.1,7.08,7.09,128800.0,2.1465,2.1465,2.1405,2.1435,128800.0
2004-07-21 11:30:00,7.1,7.11,7.1,7.1,198400.0,2.1465,2.1495,2.1465,2.1465,198400.0
2004-07-21 12:00:00,7.1,7.12,7.09,7.11,61200.0,2.1465,2.1526,2.1435,2.1495,61200.0
2004-07-21 12:30:00,7.12,7.12,7.1,7.12,66800.0,2.1526,2.1526,2.1465,2.1526,66800.0
2004-07-21 13:00:00,7.11,7.12,7.1,7.11,158800.0,2.1495,2.1526,2.1465,2.1495,158800.0
2004-07-21 13:30:00,7.11,7.12,7.1,7.1,166400.0,2.1495,2.1526,2.1465,2.1465,166400.0
2004-07-21 14:00:00,7.1,7.11,7.08,7.08,476800.0,2.1465,2.1495,2.1405,2.1405,476800.0
2004-07-21 14:30:00,7.08,7.11,7.08,7.1,354000.0,2.1405,2.1495,2.1405,2.1465,354000.0
2004-07-21 15:00:00,7.1,7.1,7.07,7.08,377600.0,2.1465,2.1465,2.1374,2.1405,377600.0
2004-07-21 15:30:00,7.08,7.08,7.04,7.04,282000.0,2.1405,2.1405,2.1284,2.1284,282000.0
2004-07-22 09:30:00,6.99,6.99,6.96,6.99,193600.0,2.1133,2.1133,2.1042,2.1133,193600.0
2004-07-22 10:00:00,6.99,6.99,6.93,6.97,390800.0,2.1133,2.1133,2.0951,2.1072,390800.0
2004-07-22 10:30:00,6.98,7.0,6.97,6.97,310000.0,2.1102,2.1163,2.1072,2.1072,310000.0
2004-07-22 11:00:00,6.98,6.99,6.95,6.95,260800.0,2.1102,2.1133,2.1012,2.1012,260800.0
2004-07-22 11:30:00,6.95,6.95,6.87,6.88,440000.0,2.1012,2.1012,2.077,2.08,440000.0
2004-07-22 12:00:00,6.87,6.87,6.84,6.86,186400.0,2.077,2.077,2.0679,2.074,186400.0
2004-07-22 12:30:00,6.86,6.9,6.85,6.87,298000.0,2.074,2.086,2.0709,2.077,298000.0
2004-07-22 13:00:00,6.87,6.88,6.85,6.86,278000.0,2.077,2.08,2.0709,2.074,278000.0
2004-07-22 13:30:00,6.85,6.86,6.84,6.84,314800.0,2.0709,2.074,2.0679,2.0679,314800.0
2004-07-22 14:00:00,6.84,6.91,6.84,6.89,396000.0,2.0679,2.0891,2.0679,2.083,396000.0
2004-07-22 14:30:00,6.89,6.9,6.86,6.88,431600.0,2.083,2.086,2.074,2.08,431600.0
2004-07-22 15:00:00,6.88,6.91,6.88,6.91,259600.0,2.08,2.0891,2.08,2.0891,259600.0
2004-07-22 15:30:00,6.9,6.9,6.83,6.84,486800.0,2.086,2.086,2.0649,2.0679,486800.0
2004-07-23 09:30:00,6.87,6.87,6.79,6.83,160400.0,2.077,2.077,2.0528,2.0649,160400.0
2004-07-23 10:00:00,6.83,6.86,6.81,6.86,270400.0,2.0649,2.074,2.0588,2.074,270400.0
2004-07-23 10:30:00,6.86,6.9,6.85,6.9,188400.0,2.074,2.086,2.0709,2.086,188400.0
2004-07-23 11:00:00,6.9,6.9,6.85,6.86,154400.0,2.086,2.086,2.0709,2.074,154400.0
2004-07-23 11:30:00,6.86,6.88,6.86,6.88,99200.0,2.074,2.08,2.074,2.08,99200.0
2004-07-23 12:00:00,6.88,6.89,6.86,6.87,118400.0,2.08,2.083,2.074,2.077,118400.0
2004-07-23 12:30:00,6.87,6.87,6.84,6.86,68000.0,2.077,2.077,2.0679,2.074,68000.0
2004-07-23 13:00:00,6.85,6.87,6.84,6.86,22800.0,2.0709,2.077,2.0679,2.074,22800.0
2004-07-23 13:30:00,6.86,6.86,6.78,6.83,251200.0,2.074,2.074,2.0498,2.0649,251200.0
2004-07-23 14:00:00,6.82,6.82,6.77,6.82,270400.0,2.0619,2.0619,2.0467,2.0619,270400.0
2004-07-23 14:30:00,6.81,6.83,6.79,6.8,55600.0,2.0588,2.0649,2.0528,2.0558,55600.0
2004-07-23 15:00:00,6.8,6.8,6.77,6.78,484800.0,2.0558,2.0558,2.0467,2.0498,484800.0
2004-07-23 15:30:00,6.78,6.81,6.78,6.8,336800.0,2.0498,2.0588,2.0498,2.0558,336800.0
2004-07-26 09:30:00,6.86,6.91,6.86,6.91,144000.0,2.074,2.0891,2.074,2.0891,144000.0
2004-07-26 10:00:00,6.9,6.91,6.83,6.84,186000.0,2.086,2.0891,2.0649,2.0679,186000.0
2004-07-26 10:30:00,6.84,6.85,6.81,6.81,108400.0,2.0679,2.0709,2.0588,2.0588,108400.0
2004-07-26 11:00:00,6.81,6.83,6.75,6.78,208000.0,2.0588,2.0649,2.0407,2.0498,208000.0
2004-07-26 11:30:00,6.79,6.8,6.75,6.75,354800.0,2.0528,2.0558,2.0407,2.0407,354800.0
2004-07-26 12:00:00,6.75,6.75,6.65,6.66,259200.0,2.0407,2.0407,2.0105,2.0135,259200.0
2004-07-26 12:30:00,6.67,6.69,6.67,6.68,290800.0,2.0165,2.0226,2.0165,2.0195,290800.0
2004-07-26 13:00:00,6.68,6.69,6.67,6.68,282800.0,2.0195,2.0226,2.0165,2.0195,282800.0
2004-07-26 13:30:00,6.68,6.68,6.66,6.67,96800.0,2.0195,2.0195,2.0135,2.0165,96800.0
2004-07-26 14:00:00,6.67,6.68,6.66,6.68,153600.0,2.0165,2.0195,2.0135,2.0195,153600.0
2004-07-26 14:30:00,6.68,6.7,6.67,6.67,216800.0,2.0195,2.0256,2.0165,2.0165,216800.0
2004-07-26 15:00:00,6.68,6.7,6.58,6.69,310400.0,2.0195,2.0256,1.9893,2.0226,310400.0
2004-07-26 15:30:00,6.69,6.72,6.69,6.7,261200.0,2.0226,2.0316,2.0226,2.0256,261200.0
2004-07-27 09:30:00,6.7,6.75,6.7,6.73,179200.0,2.0256,2.0407,2.0256,2.0346,179200.0
2004-07-27 10:00:00,6.74,6.75,6.72,6.73,116800.0,2.0377,2.0407,2.0316,2.0346,116800.0
2004-07-27 10:30:00,6.72,6.73,6.71,6.73,113200.0,2.0316,2.0346,2.0286,2.0346,113200.0
2004-07-27 11:00:00,6.72,6.76,6.72,6.75,194800.0,2.0316,2.0437,2.0316,2.0407,194800.0
2004-07-27 11:30:00,6.75,6.75,6.73,6.75,235600.0,2.0407,2.0407,2.0346,2.0407,235600.0
2004-07-27 12:00:00,6.75,6.76,6.74,6.76,137200.0,2.0407,2.0437,2.0377,2.0437,137200.0
2004-07-27 12:30:00,6.76,6.77,6.74,6.75,102800.0,2.0437,2.0467,2.0377,2.0407,102800.0
2004-07-27 13:00:00,6.75,6.78,6.74,6.77,130000.0,2.0407,2.0498,2.0377,2.0467,130000.0
2004-07-27 13:30:00,6.77,6.78,6.73,6.76,205600.0,2.0467,2.0498,2.0346,2.0437,205600.0
2004-07-27 14:00:00,6.76,6.79,6.74,6.78,219600.0,2.0437,2.0528,2.0377,2.0498,219600.0
2004-07-27 14:30:00,6.79,6.83,6.77,6.82,247200.0,2.0528,2.0649,2.0467,2.0619,247200.0
2004-07-27 15:00:00,6.82,6.86,6.82,6.86,211200.0,2.0619,2.074,2.0619,2.074,211200.0
2004-07-27 15:30:00,6.86,6.89,6.85,6.89,362400.0,2.074,2.083,2.0709,2.083,362400.0
2004-07-28 09:30:00,6.87,6.93,6.87,6.91,298800.0,2.077,2.0951,2.077,2.0891,298800.0
2004-07-28 10:00:00,6.91,6.95,6.9,6.95,334800.0,2.0891,2.1012,2.086,2.1012,334800.0
2004-07-28 10:30:00,6.95,6.97,6.93,6.93,334000.0,2.1012,2.1072,2.0951,2.0951,334000.0
2004-07-28 11:00:00,6.93,6.94,6.91,6.94,333600.0,2.0951,2.0981,2.0891,2.0981,333600.0
2004-07-28 11:30:00,6.93,6.95,6.93,6.95,118800.0,2.0951,2.1012,2.0951,2.1012,118800.0
2004-07-28 12:00:00,6.94,6.95,6.92,6.94,208800.0,2.0981,2.1012,2.0921,2.0981,208800.0
2004-07-28 12:30:00,6.93,6.95,6.93,6.94,68800.0,2.0951,2.1012,2.0951,2.0981,68800.0
2004-07-28 13:00:00,6.93,6.95,6.93,6.94,400000.0,2.0951,2.1012,2.0951,2.0981,400000.0
2004-07-28 13:30:00,6.94,6.95,6.93,6.94,98800.0,2.0981,2.1012,2.0951,2.0981,98800.0
2004-07-28 14:00:00,6.94,6.98,6.94,6.98,209200.0,2.0981,2.1102,2.0981,2.1102,209200.0
2004-07-28 14:30:00,6.97,6.99,6.95,6.99,254400.0,2.1072,2.1133,2.1012,2.1133,254400.0
2004-07-28 15:00:00,6.99,7.02,6.95,7.01,298800.0,2.1133,2.1223,2.1012,2.1193,298800.0
2004-07-28 15:30:00,7.0,7.02,6.97,6.99,238400.0,2.1163,2.1223,2.1072,2.1133,238400.0
2004-07-29 09:30:00,7.05,7.09,7.05,7.06,584400.0,2.1314,2.1435,2.1314,2.1344,584400.0
2004-07-29 10:00:00,7.06,7.06,7.03,7.03,624400.0,2.1344,2.1344,2.1253,2.1253,624400.0
2004-07-29 10:30:00,7.04,7.07,7.02,7.07,666400.0,2.1284,2.1374,2.1223,2.1374,666400.0
2004-07-29 11:00:00,7.07,7.08,7.07,7.08,319600.0,2.1374,2.1405,2.1374,2.1405,319600.0
2004-07-29 11:30:00,7.08,7.11,7.08,7.1,169200.0,2.1405,2.1495,2.1405,2.1465,169200.0
2004-07-29 12:00:00,7.1,7.12,7.1,7.11,188800.0,2.1465,2.1526,2.1465,2.1495,188800.0
2004-07-29 12:30:00,7.11,7.12,7.1,7.11,242800.0,2.1495,2.1526,2.1465,2.1495,242800.0
2004-07-29 13:00:00,7.11,7.12,7.08,7.1,188000.0,2.1495,2.1526,2.1405,2.1465,188000.0
2004-07-29 13:30:00,7.09,7.12,7.09,7.12,182000.0,2.1435,2.1526,2.1435,2.1526,182000.0
2004-07-29 14:00:00,7.11,7.12,7.09,7.1,211600.0,2.1495,2.1526,2.1435,2.1465,211600.0
2004-07-29 14:30:00,7.1,7.12,7.1,7.11,123600.0,2.1465,2.1526,2.1465,2.1495,123600.0
2004-07-29 15:00:00,7.11,7.13,7.09,7.12,162000.0,2.1495,2.1556,2.1435,2.1526,162000.0
2004-07-29 15:30:00,7.12,7.13,7.1,7.1,286000.0,2.1526,2.1556,2.1465,2.1465,286000.0
2004-07-30 09:30:00,7.11,7.14,7.11,7.14,230000.0,2.1495,2.1586,2.1495,2.1586,230000.0
2004-07-30 10:00:00,7.16,7.2,7.14,7.19,266400.0,2.1646,2.1767,2.1586,2.1737,266400.0
2004-07-30 10:30:00,7.2,7.22,7.19,7.2,560800.0,2.1767,2.1828,2.1737,2.1767,560800.0
2004-07-30 11:00:00,7.2,7.2,7.17,7.18,424800.0,2.1767,2.1767,2.1677,2.1707,424800.0
2004-07-30 11:30:00,7.18,7.18,7.14,7.14,209200.0,2.1707,2.1707,2.1586,2.1586,209200.0
2004-07-30 12:00:00,7.14,7.16,7.13,7.15,129200.0,2.1586,2.1646,2.1556,2.1616,129200.0
2004-07-30 12:30:00,7.15,7.17,7.15,7.16,134000.0,2.1616,2.1677,2.1616,2.1646,134000.0
2004-07-30 13:00:00,7.16,7.16,7.11,7.11,156000.0,2.1646,2.1646,2.1495,2.1495,156000.0
2004-07-30 13:30:00,7.11,7.11,7.08,7.09,320400.0,2.1495,2.1495,2.1405,2.1435,320400.0
2004-07-30 14:00:00,7.09,7.1,7.08,7.1,374800.0,2.1435,2.1465,2.1405,2.1465,374800.0
2004-07-30 14:30:00,7.1,7.11,7.08,7.09,358400.0,2.1465,2.1495,2.1405,2.1435,358400.0
2004-07-30 15:00:00,7.09,7.1,7.08,7.08,256400.0,2.1435,2.1465,2.1405,2.1405,256400.0
2004-07-30 15:30:00,7.08,7.08,7.05,7.06,328000.0,2.1405,2.1405,2.1314,2.1344,328000.0
2004-08-02 09:30:00,6.99,7.02,6.98,7.0,206400.0,2.1133,2.1223,2.1102,2.1163,206400.0
2004-08-02 10:00:00,7.01,7.01,6.95,6.96,156400.0,2.1193,2.1193,2.1012,2.1042,156400.0
2004-08-02 10:30:00,6.97,6.99,6.96,6.98,274400.0,2.1072,2.1133,2.1042,2.1102,274400.0
2004-08-02 11:00:00,6.98,7.0,6.96,6.98,178400.0,2.1102,2.1163,2.1042,2.1102,178400.0
2004-08-02 11:30:00,6.98,6.99,6.97,6.98,175600.0,2.1102,2.1133,2.1072,2.1102,175600.0
2004-08-02 12:00:00,6.98,7.0,6.98,6.98,163600.0,2.1102,2.1163,2.1102,2.1102,163600.0
2004-08-02 12:30:00,6.98,6.99,6.98,6.98,78000.0,2.1102,2.1133,2.1102,2.1102,78000.0
2004-08-02 13:00:00,6.98,7.0,6.98,7.0,134400.0,2.1102,2.1163,2.1102,2.1163,134400.0
2004-08-02 13:30:00,7.0,7.01,6.99,6.99,234400.0,2.1163,2.1193,2.1133,2.1133,234400.0
2004-08-02 14:00:00,7.0,7.02,7.0,7.0,340800.0,2.1163,2.1223,2.1163,2.1163,340800.0
2004-08-02 14:30:00,7.0,7.03,7.0,7.01,192000.0,2.1163,2.1253,2.1163,2.1193,192000.0
2004-08-02 15:00:00,7.02,7.04,7.01,7.03,253600.0,2.1223,2.1284,2.1193,2.1253,253600.0
2004-08-02 15:30:00,7.04,7.05,6.99,7.0,400000.0,2.1284,2.1314,2.1133,2.1163,400000.0
2004-08-03 09:30:00,7.03,7.03,6.98,7.0,427600.0,2.1253,2.1253,2.1102,2.1163,427600.0
2004-08-03 10:00:00,7.0,7.02,7.0,7.01,196800.0,2.1163,2.1223,2.1163,2.1193,196800.0
2004-08-03 10:30:00,7.01,7.01,6.99,7.0,169600.0,2.1193,2.1193,2.1133,2.1163,169600.0
2004-08-03 11:00:00,7.0,7.01,7.0,7.0,252400.0,2.1163,2.1193,2.1163,2.1163,252400.0
2004-08-03 11:30:00,7.01,7.04,7.01,7.02,278000.0,2.1193,2.1284,2.1193,2.1223,278000.0
2004-08-03 12:00:00,7.02,7.02,7.01,7.01,186400.0,2.1223,2.1223,2.1193,2.1193,186400.0
2004-08-03 12:30:00,7.01,7.04,7.01,7.02,176400.0,2.1193,2.1284,2.1193,2.1223,176400.0
2004-08-03 13:00:00,7.03,7.03,7.02,7.02,354800.0,2.1253,2.1253,2.1223,2.1223,354800.0
2004-08-03 13:30:00,7.02,7.03,7.01,7.02,130000.0,2.1223,2.1253,2.1193,2.1223,130000.0
2004-08-03 14:00:00,7.02,7.04,7.01,7.04,246400.0,2.1223,2.1284,2.1193,2.1284,246400.0
2004-08-03 14:30:00,7.03,7.04,7.02,7.03,410800.0,2.1253,2.1284,2.1223,2.1253,410800.0
2004-08-03 15:00:00,7.03,7.04,7.02,7.03,223200.0,2.1253,2.1284,2.1223,2.1253,223200.0
2004-08-03 15:30:00,7.03,7.05,7.0,7.02,1012800.0,2.1253,2.1314,2.1163,2.1223,1012800.0
2004-08-04 09:30:00,6.95,7.0,6.85,7.0,530800.0,2.1012,2.1163,2.0709,2.1163,530800.0
2004-08-04 10:00:00,7.0,7.01,6.98,6.99,758400.0,2.1163,2.1193,2.1102,2.1133,758400.0
2004-08-04 10:30:00,6.99,7.01,6.98,7.0,490000.0,2.1133,2.1193,2.1102,2.1163,490000.0
2004-08-04 11:00:00,7.0,7.0,6.99,7.0,252800.0,2.1163,2.1163,2.1133,2.1163,252800.0
2004-08-04 11:30:00,7.0,7.01,6.99,7.01,366000.0,2.1163,2.1193,2.1133,2.1193,366000.0
2004-08-04 12:00:00,7.01,7.02,7.0,7.01,433600.0,2.1193,2.1223,2.1163,2.1193,433600.0
2004-08-04 12:30:00,7.01,7.04,7.0,7.01,252000.0,2.1193,2.1284,2.1163,2.1193,252000.0
2004-08-04 13:00:00,7.01,7.02,7.01,7.02,164400.0,2.1193,2.1223,2.1193,2.1223,164400.0
2004-08-04 13:30:00,7.02,7.05,7.02,7.05,3782800.0,2.1223,2.1314,2.1223,2.1314,3782800.0
2004-08-04 14:00:00,7.05,7.05,7.03,7.04,626400.0,2.1314,2.1314,2.1253,2.1284,626400.0
2004-08-04 14:30:00,7.04,7.06,7.03,7.04,413600.0,2.1284,2.1344,2.1253,2.1284,413600.0
2004-08-04 15:00:00,7.04,7.11,7.04,7.09,878000.0,2.1284,2.1495,2.1284,2.1435,878000.0
2004-08-04 15:30:00,7.1,7.11,7.08,7.08,1086400.0,2.1465,2.1495,2.1405,2.1405,1086400.0
2004-08-05 09:30:00,7.08,7.1,7.07,7.08,595600.0,2.1405,2.1465,2.1374,2.1405,595600.0
2004-08-05 10:00:00,7.08,7.15,7.08,7.13,793200.0,2.1405,2.1616,2.1405,2.1556,793200.0
2004-08-05 10:30:00,7.13,7.17,7.12,7.14,745200.0,2.1556,2.1677,2.1526,2.1586,745200.0
2004-08-05 11:00:00,7.13,7.14,7.11,7.13,268800.0,2.1556,2.1586,2.1495,2.1556,268800.0
2004-08-05 11:30:00,7.13,7.13,7.11,7.11,180000.0,2.1556,2.1556,2.1495,2.1495,180000.0
2004-08-05 12:00:00,7.11,7.11,7.07,7.1,161600.0,2.1495,2.1495,2.1374,2.1465,161600.0
2004-08-05 12:30:00,7.1,7.11,7.06,7.08,193600.0,2.1465,2.1495,2.1344,2.1405,193600.0
2004-08-05 13:00:00,7.08,7.1,7.07,7.07,465600.0,2.1405,2.1465,2.1374,2.1374,465600.0
2004-08-05 13:30:00,7.05,7.05,7.01,7.05,170000.0,2.1314,2.1314,2.1193,2.1314,170000.0
2004-08-05 14:00:00,7.05,7.05,7.01,7.02,280800.0,2.1314,2.1314,2.1193,2.1223,280800.0
2004-08-05 14:30:00,7.02,7.02,6.98,6.98,433200.0,2.1223,2.1223,2.1102,2.1102,433200.0
2004-08-05 15:00:00,6.97,6.99,6.92,6.94,421600.0,2.1072,2.1133,2.0921,2.0981,421600.0
2004-08-05 15:30:00,6.94,6.97,6.91,6.92,669600.0,2.0981,2.1072,2.0891,2.0921,669600.0
2004-08-06 09:30:00,6.94,7.03,6.94,7.02,749200.0,2.0981,2.1253,2.0981,2.1223,749200.0
2004-08-06 10:00:00,7.01,7.02,6.97,7.01,1063600.0,2.1193,2.1223,2.1072,2.1193,1063600.0
2004-08-06 10:30:00,7.01,7.01,6.98,7.0,483200.0,2.1193,2.1193,2.1102,2.1163,483200.0
2004-08-06 11:00:00,7.0,7.03,6.99,7.03,693200.0,2.1163,2.1253,2.1133,2.1253,693200.0
2004-08-06 11:30:00,7.03,7.05,7.02,7.05,521200.0,2.1253,2.1314,2.1223,2.1314,521200.0
2004-08-06 12:00:00,7.05,7.08,7.04,7.06,334400.0,2.1314,2.1405,2.1284,2.1344,334400.0
2004-08-06 12:30:00,7.06,7.09,7.06,7.09,371600.0,2.1344,2.1435,2.1344,2.1435,371600.0
2004-08-06 13:00:00,7.09,7.13,7.09,7.11,423600.0,2.1435,2.1556,2.1435,2.1495,423600.0
2004-08-06 13:30:00,7.11,7.17,7.1,7.13,650000.0,2.1495,2.1677,2.1465,2.1556,650000.0
2004-08-06 14:00:00,7.13,7.13,7.1,7.13,322400.0,2.1556,2.1556,2.1465,2.1556,322400.0
2004-08-06 14:30:00,7.13,7.16,7.12,7.12,316000.0,2.1556,2.1646,2.1526,2.1526,316000.0
2004-08-06 15:00:00,7.12,7.14,7.1,7.11,425200.0,2.1526,2.1586,2.1465,2.1495,425200.0
2004-08-06 15:30:00,7.11,7.13,7.09,7.13,779600.0,2.1495,2.1556,2.1435,2.1556,779600.0
2004-08-09 09:30:00,7.16,7.16,7.13,7.14,338400.0,2.1646,2.1646,2.1556,2.1586,338400.0
2004-08-09 10:00:00,7.15,7.17,7.12,7.17,228400.0,2.1616,2.1677,2.1526,2.1677,228400.0
2004-08-09 10:30:00,7.17,7.17,7.15,7.15,307200.0,2.1677,2.1677,2.1616,2.1616,307200.0
2004-08-09 11:00:00,7.15,7.15,7.14,7.15,284800.0,2.1616,2.1616,2.1586,2.1616,284800.0
2004-08-09 11:30:00,7.15,7.16,7.14,7.14,140400.0,2.1616,2.1646,2.1586,2.1586,140400.0
2004-08-09 12:00:00,7.14,7.15,7.13,7.14,208800.0,2.1586,2.1616,2.1556,2.1586,208800.0
2004-08-09 12:30:00,7.13,7.17,7.13,7.17,32800.0,2.1556,2.1677,2.1556,2.1677,32800.0
2004-08-09 13:00:00,7.16,7.17,7.15,7.17,154400.0,2.1646,2.1677,2.1616,2.1677,154400.0
2004-08-09 13:30:00,7.17,7.18,7.16,7.17,203200.0,2.1677,2.1707,2.1646,2.1677,203200.0
2004-08-09 14:00:00,7.16,7.18,7.16,7.17,200000.0,2.1646,2.1707,2.1646,2.1677,200000.0
2004-08-09 14:30:00,7.17,7.22,7.17,7.21,275600.0,2.1677,2.1828,2.1677,2.1798,275600.0
2004-08-09 15:00:00,7.21,7.23,7.21,7.22,268400.0,2.1798,2.1858,2.1798,2.1828,268400.0
2004-08-09 15:30:00,7.22,7.22,7.17,7.17,422400.0,2.1828,2.1828,2.1677,2.1677,422400.0
2004-08-10 09:30:00,7.19,7.29,7.19,7.27,564400.0,2.1737,2.204,2.1737,2.1979,564400.0
2004-08-10 10:00:00,7.27,7.27,7.26,7.26,702000.0,2.1979,2.1979,2.1949,2.1949,702000.0
2004-08-10 10:30:00,7.26,7.27,7.25,7.26,349200.0,2.1949,2.1979,2.1919,2.1949,349200.0
2004-08-10 11:00:00,7.26,7.28,7.25,7.27,434000.0,2.1949,2.2009,2.1919,2.1979,434000.0
2004-08-10 11:30:00,7.28,7.3,7.27,7.3,296000.0,2.2009,2.207,2.1979,2.207,296000.0
2004-08-10 12:00:00,7.3,7.31,7.28,7.31,128400.0,2.207,2.21,2.2009,2.21,128400.0
2004-08-10 12:30:00,7.3,7.31,7.28,7.3,76400.0,2.207,2.21,2.2009,2.207,76400.0
2004-08-10 13:00:00,7.29,7.31,7.29,7.3,144000.0,2.204,2.21,2.204,2.207,144000.0
2004-08-10 13:30:00,7.3,7.31,7.29,7.3,376400.0,2.207,2.21,2.204,2.207,376400.0
2004-08-10 14:00:00,7.3,7.31,7.28,7.29,283200.0,2.207,2.21,2.2009,2.204,283200.0
2004-08-10 14:30:00,7.28,7.29,7.27,7.29,181200.0,2.2009,2.204,2.1979,2.204,181200.0
2004-08-10 15:00:00,7.29,7.3,7.27,7.28,299200.0,2.204,2.207,2.1979,2.2009,299200.0
2004-08-10 15:30:00,7.28,7.3,7.27,7.28,747600.0,2.2009,2.207,2.1979,2.2009,747600.0
2004-08-11 09:30:00,7.38,7.39,7.33,7.33,606800.0,2.2312,2.2342,2.216,2.216,606800.0
2004-08-11 10:00:00,7.34,7.35,7.32,7.35,716400.0,2.2191,2.2221,2.213,2.2221,716400.0
2004-08-11 10:30:00,7.35,7.36,7.33,7.35,425600.0,2.2221,2.2251,2.216,2.2221,425600.0
2004-08-11 11:00:00,7.35,7.36,7.33,7.34,1153600.0,2.2221,2.2251,2.216,2.2191,1153600.0
2004-08-11 11:30:00,7.34,7.34,7.26,7.27,528400.0,2.2191,2.2191,2.1949,2.1979,528400.0
2004-08-11 12:00:00,7.26,7.28,7.23,7.24,223600.0,2.1949,2.2009,2.1858,2.1888,223600.0
2004-08-11 12:30:00,7.24,7.25,7.23,7.24,319200.0,2.1888,2.1919,2.1858,2.1888,319200.0
2004-08-11 13:00:00,7.24,7.27,7.24,7.26,268800.0,2.1888,2.1979,2.1888,2.1949,268800.0
2004-08-11 13:30:00,7.25,7.25,7.22,7.22,279200.0,2.1919,2.1919,2.1828,2.1828,279200.0
2004-08-11 14:00:00,7.21,7.22,7.2,7.2,338800.0,2.1798,2.1828,2.1767,2.1767,338800.0
2004-08-11 14:30:00,7.2,7.23,7.18,7.22,439600.0,2.1767,2.1858,2.1707,2.1828,439600.0
2004-08-11 15:00:00,7.22,7.24,7.21,7.23,795600.0,2.1828,2.1888,2.1798,2.1858,795600.0
2004-08-11 15:30:00,7.23,7.23,7.2,7.22,573200.0,2.1858,2.1858,2.1767,2.1828,573200.0
2004-08-12 09:30:00,7.27,7.34,7.27,7.31,455600.0,2.1979,2.2191,2.1979,2.21,455600.0
2004-08-12 10:00:00,7.31,7.32,7.28,7.28,551200.0,2.21,2.213,2.2009,2.2009,551200.0
2004-08-12 10:30:00,7.28,7.32,7.28,7.31,674800.0,2.2009,2.213,2.2009,2.21,674800.0
2004-08-12 11:00:00,7.31,7.34,7.31,7.31,273600.0,2.21,2.2191,2.21,2.21,273600.0
2004-08-12 11:30:00,7.31,7.31,7.3,7.31,94400.0,2.21,2.21,2.207,2.21,94400.0
2004-08-12 12:00:00,7.31,7.32,7.3,7.31,90800.0,2.21,2.213,2.207,2.21,90800.0
2004-08-12 12:30:00,7.32,7.34,7.31,7.32,114400.0,2.213,2.2191,2.21,2.213,114400.0
2004-08-12 13:00:00,7.32,7.32,7.29,7.3,186400.0,2.213,2.213,2.204,2.207,186400.0
2004-08-12 13:30:00,7.3,7.3,7.27,7.28,132800.0,2.207,2.207,2.1979,2.2009,132800.0
2004-08-12 14:00:00,7.28,7.3,7.28,7.29,144800.0,2.2009,2.207,2.2009,2.204,144800.0
2004-08-12 14:30:00,7.3,7.3,7.27,7.29,371200.0,2.207,2.207,2.1979,2.204,371200.0
2004-08-12 15:00:00,7.28,7.29,7.28,7.29,443200.0,2.2009,2.204,2.2009,2.204,443200.0
2004-08-12 15:30:00,7.28,7.29,7.27,7.28,633200.0,2.2009,2.204,2.1979,2.2009,633200.0
2004-08-13 09:30:00,7.23,7.32,7.23,7.31,462000.0,2.1858,2.213,2.1858,2.21,462000.0
2004-08-13 10:00:00,7.32,7.32,7.29,7.32,370800.0,2.213,2.213,2.204,2.213,370800.0
2004-08-13 10:30:00,7.32,7.35,7.32,7.33,216800.0,2.213,2.2221,2.213,2.216,216800.0
2004-08-13 11:00:00,7.33,7.34,7.32,7.33,88400.0,2.216,2.2191,2.213,2.216,88400.0
2004-08-13 11:30:00,7.32,7.33,7.3,7.32,259200.0,2.213,2.216,2.207,2.213,259200.0
2004-08-13 12:00:00,7.32,7.34,7.32,7.33,108400.0,2.213,2.2191,2.213,2.216,108400.0
2004-08-13 12:30:00,7.33,7.34,7.32,7.34,90400.0,2.216,2.2191,2.213,2.2191,90400.0
2004-08-13 13:00:00,7.34,7.34,7.33,7.33,117200.0,2.2191,2.2191,2.216,2.216,117200.0
2004-08-13 13:30:00,7.33,7.36,7.33,7.36,110400.0,2.216,2.2251,2.216,2.2251,110400.0
2004-08-13 14:00:00,7.36,7.36,7.34,7.35,260400.0,2.2251,2.2251,2.2191,2.2221,260400.0
2004-08-13 14:30:00,7.35,7.35,7.32,7.32,205600.0,2.2221,2.2221,2.213,2.213,205600.0
2004-08-13 15:00:00,7.32,7.32,7.27,7.27,222000.0,2.213,2.213,2.1979,2.1979,222000.0
2004-08-13 15:30:00,7.26,7.26,7.21,7.21,362800.0,2.1949,2.1949,2.1798,2.1798,362800.0
2004-08-16 09:30:00,7.31,7.31,7.21,7.29,800800.0,2.21,2.21,2.1798,2.204,800800.0
2004-08-16 10:00:00,7.29,7.34,7.28,7.34,284400.0,2.204,2.2191,2.2009,2.2191,284400.0
2004-08-16 10:30:00,7.33,7.37,7.33,7.37,240000.0,2.216,2.2281,2.216,2.2281,240000.0
2004-08-16 11:00:00,7.37,7.39,7.36,7.36,390400.0,2.2281,2.2342,2.2251,2.2251,390400.0
2004-08-16 11:30:00,7.36,7.36,7.34,7.34,163200.0,2.2251,2.2251,2.2191,2.2191,163200.0
2004-08-16 12:00:00,7.34,7.36,7.34,7.36,453200.0,2.2191,2.2251,2.2191,2.2251,453200.0
2004-08-16 12:30:00,7.36,7.38,7.35,7.37,151200.0,2.2251,2.2312,2.2221,2.2281,151200.0
2004-08-16 13:00:00,7.37,7.37,7.36,7.37,114000.0,2.2281,2.2281,2.2251,2.2281,114000.0
2004-08-16 13:30:00,7.37,7.39,7.37,7.39,219600.0,2.2281,2.2342,2.2281,2.2342,219600.0
2004-08-16 14:00:00,7.39,7.43,7.39,7.41,488000.0,2.2342,2.2463,2.2342,2.2402,488000.0
2004-08-16 14:30:00,7.41,7.42,7.4,7.42,700800.0,2.2402,2.2433,2.2372,2.2433,700800.0
2004-08-16 15:00:00,7.42,7.43,7.41,7.42,272000.0,2.2433,2.2463,2.2402,2.2433,272000.0
2004-08-16 15:30:00,7.42,7.45,7.42,7.44,954000.0,2.2433,2.2523,2.2433,2.2493,954000.0
2004-08-17 09:30:00,7.44,7.47,7.43,7.47,461200.0,2.2493,2.2584,2.2463,2.2584,461200.0
2004-08-17 10:00:00,7.47,7.49,7.44,7.44,946400.0,2.2584,2.2644,2.2493,2.2493,946400.0
2004-08-17 10:30:00,7.43,7.47,7.43,7.46,1039600.0,2.2463,2.2584,2.2463,2.2553,1039600.0
2004-08-17 11:00:00,7.46,7.47,7.44,7.45,322000.0,2.2553,2.2584,2.2493,2.2523,322000.0
2004-08-17 11:30:00,7.44,7.45,7.44,7.44,378000.0,2.2493,2.2523,2.2493,2.2493,378000.0
2004-08-17 12:00:00,7.44,7.46,7.44,7.44,71200.0,2.2493,2.2553,2.2493,2.2493,71200.0
2004-08-17 12:30:00,7.44,7.46,7.44,7.45,112400.0,2.2493,2.2553,2.2493,2.2523,112400.0
2004-08-17 13:00:00,7.45,7.46,7.44,7.46,200000.0,2.2523,2.2553,2.2493,2.2553,200000.0
2004-08-17 13:30:00,7.46,7.47,7.44,7.46,182000.0,2.2553,2.2584,2.2493,2.2553,182000.0
2004-08-17 14:00:00,7.46,7.47,7.45,7.45,177200.0,2.2553,2.2584,2.2523,2.2523,177200.0
2004-08-17 14:30:00,7.46,7.47,7.45,7.46,272800.0,2.2553,2.2584,2.2523,2.2553,272800.0
2004-08-17 15:00:00,7.46,7.5,7.45,7.47,980000.0,2.2553,2.2674,2.2523,2.2584,980000.0
2004-08-17 15:30:00,7.47,7.48,7.46,7.48,1479200.0,2.2584,2.2614,2.2553,2.2614,1479200.0
2004-08-18 09:30:00,7.41,7.45,7.4,7.43,358000.0,2.2402,2.2523,2.2372,2.2463,358000.0
2004-08-18 10:00:00,7.43,7.51,7.43,7.48,880400.0,2.2463,2.2705,2.2463,2.2614,880400.0
2004-08-18 10:30:00,7.48,7.49,7.46,7.47,288000.0,2.2614,2.2644,2.2553,2.2584,288000.0
2004-08-18 11:00:00,7.48,7.49,7.47,7.47,199200.0,2.2614,2.2644,2.2584,2.2584,199200.0
2004-08-18 11:30:00,7.47,7.49,7.47,7.49,322800.0,2.2584,2.2644,2.2584,2.2644,322800.0
2004-08-18 12:00:00,7.48,7.49,7.48,7.49,141600.0,2.2614,2.2644,2.2614,2.2644,141600.0
2004-08-18 12:30:00,7.48,7.49,7.48,7.49,55200.0,2.2614,2.2644,2.2614,2.2644,55200.0
2004-08-18 13:00:00,7.49,7.5,7.49,7.5,172000.0,2.2644,2.2674,2.2644,2.2674,172000.0
2004-08-18 13:30:00,7.5,7.53,7.5,7.52,372800.0,2.2674,2.2765,2.2674,2.2735,372800.0
2004-08-18 14:00:00,7.53,7.55,7.53,7.55,360400.0,2.2765,2.2826,2.2765,2.2826,360400.0
2004-08-18 14:30:00,7.55,7.56,7.54,7.56,450400.0,2.2826,2.2856,2.2795,2.2856,450400.0
2004-08-18 15:00:00,7.56,7.56,7.54,7.55,545600.0,2.2856,2.2856,2.2795,2.2826,545600.0
2004-08-18 15:30:00,7.55,7.58,7.55,7.57,566800.0,2.2826,2.2916,2.2826,2.2886,566800.0
2004-08-19 09:30:00,7.66,7.73,7.66,7.73,842800.0,2.3158,2.337,2.3158,2.337,842800.0
2004-08-19 10:00:00,7.73,7.73,7.68,7.69,673600.0,2.337,2.337,2.3219,2.3249,673600.0
2004-08-19 10:30:00,7.69,7.7,7.66,7.7,239200.0,2.3249,2.3279,2.3158,2.3279,239200.0
2004-08-19 11:00:00,7.7,7.73,7.69,7.71,232400.0,2.3279,2.337,2.3249,2.3309,232400.0
2004-08-19 11:30:00,7.71,7.71,7.7,7.71,125200.0,2.3309,2.3309,2.3279,2.3309,125200.0
2004-08-19 12:00:00,7.71,7.71,7.65,7.68,438800.0,2.3309,2.3309,2.3128,2.3219,438800.0
2004-08-19 12:30:00,7.68,7.72,7.68,7.72,205600.0,2.3219,2.334,2.3219,2.334,205600.0
2004-08-19 13:00:00,7.72,7.72,7.68,7.69,445200.0,2.334,2.334,2.3219,2.3249,445200.0
2004-08-19 13:30:00,7.69,7.71,7.69,7.7,320400.0,2.3249,2.3309,2.3249,2.3279,320400.0
2004-08-19 14:00:00,7.7,7.7,7.68,7.68,463200.0,2.3279,2.3279,2.3219,2.3219,463200.0
2004-08-19 14:30:00,7.68,7.68,7.62,7.62,524400.0,2.3219,2.3219,2.3037,2.3037,524400.0
2004-08-19 15:00:00,7.62,7.62,7.56,7.6,1001200.0,2.3037,2.3037,2.2856,2.2977,1001200.0
2004-08-19 15:30:00,7.6,7.61,7.58,7.6,349600.0,2.2977,2.3007,2.2916,2.2977,349600.0
2004-08-20 09:30:00,7.7,7.74,7.68,7.72,670000.0,2.3279,2.34,2.3219,2.334,670000.0
2004-08-20 10:00:00,7.72,7.75,7.71,7.75,251200.0,2.334,2.343,2.3309,2.343,251200.0
2004-08-20 10:30:00,7.75,7.75,7.73,7.75,274000.0,2.343,2.343,2.337,2.343,274000.0
2004-08-20 11:00:00,7.75,7.78,7.75,7.76,458800.0,2.343,2.3521,2.343,2.346,458800.0
2004-08-20 11:30:00,7.76,7.78,7.75,7.77,335200.0,2.346,2.3521,2.343,2.3491,335200.0
2004-08-20 12:00:00,7.78,7.82,7.77,7.8,243600.0,2.3521,2.3642,2.3491,2.3581,243600.0
2004-08-20 12:30:00,7.8,7.8,7.79,7.79,138800.0,2.3581,2.3581,2.3551,2.3551,138800.0
2004-08-20 13:00:00,7.79,7.83,7.78,7.81,388400.0,2.3551,2.3672,2.3521,2.3612,388400.0
2004-08-20 13:30:00,7.82,7.94,7.81,7.89,337600.0,2.3642,2.4005,2.3612,2.3853,337600.0
2004-08-20 14:00:00,7.89,7.92,7.86,7.89,255200.0,2.3853,2.3944,2.3763,2.3853,255200.0
2004-08-20 14:30:00,7.89,7.9,7.84,7.86,366400.0,2.3853,2.3884,2.3702,2.3763,366400.0
2004-08-20 15:00:00,7.86,7.86,7.84,7.85,294000.0,2.3763,2.3763,2.3702,2.3733,294000.0
2004-08-20 15:30:00,7.85,7.86,7.84,7.86,444400.0,2.3733,2.3763,2.3702,2.3763,444400.0
2004-08-23 09:30:00,7.88,7.95,7.86,7.88,572800.0,2.3823,2.4035,2.3763,2.3823,572800.0
2004-08-23 10:00:00,7.88,7.88,7.83,7.84,342800.0,2.3823,2.3823,2.3672,2.3702,342800.0
2004-08-23 10:30:00,7.83,7.83,7.8,7.8,190400.0,2.3672,2.3672,2.3581,2.3581,190400.0
2004-08-23 11:00:00,7.8,7.8,7.75,7.78,372000.0,2.3581,2.3581,2.343,2.3521,372000.0
2004-08-23 11:30:00,7.79,7.81,7.77,7.79,294000.0,2.3551,2.3612,2.3491,2.3551,294000.0
2004-08-23 12:00:00,7.79,7.79,7.76,7.78,145200.0,2.3551,2.3551,2.346,2.3521,145200.0
2004-08-23 12:30:00,7.78,7.79,7.77,7.77,135200.0,2.3521,2.3551,2.3491,2.3491,135200.0
2004-08-23 13:00:00,7.77,7.8,7.77,7.8,225600.0,2.3491,2.3581,2.3491,2.3581,225600.0
2004-08-23 13:30:00,7.8,7.82,7.79,7.81,182000.0,2.3581,2.3642,2.3551,2.3612,182000.0
2004-08-23 14:00:00,7.81,7.85,7.81,7.83,375600.0,2.3612,2.3733,2.3612,2.3672,375600.0
2004-08-23 14:30:00,7.83,7.83,7.82,7.82,205600.0,2.3672,2.3672,2.3642,2.3642,205600.0
2004-08-23 15:00:00,7.82,7.83,7.78,7.79,325200.0,2.3642,2.3672,2.3521,2.3551,325200.0
2004-08-23 15:30:00,7.79,7.81,7.78,7.79,398000.0,2.3551,2.3612,2.3521,2.3551,398000.0
2004-08-24 09:30:00,7.81,7.86,7.78,7.82,573600.0,2.3612,2.3763,2.3521,2.3642,573600.0
2004-08-24 10:00:00,7.83,7.85,7.79,7.8,436400.0,2.3672,2.3733,2.3551,2.3581,436400.0
2004-08-24 10:30:00,7.8,7.8,7.75,7.78,514400.0,2.3581,2.3581,2.343,2.3521,514400.0
2004-08-24 11:00:00,7.78,7.8,7.77,7.78,325200.0,2.3521,2.3581,2.3491,2.3521,325200.0
2004-08-24 11:30:00,7.79,7.8,7.78,7.8,157600.0,2.3551,2.3581,2.3521,2.3581,157600.0
2004-08-24 12:00:00,7.8,7.8,7.74,7.74,282400.0,2.3581,2.3581,2.34,2.34,282400.0
2004-08-24 12:30:00,7.75,7.77,7.74,7.76,246400.0,2.343,2.3491,2.34,2.346,246400.0
2004-08-24 13:00:00,7.76,7.76,7.73,7.76,199200.0,2.346,2.346,2.337,2.346,199200.0
2004-08-24 13:30:00,7.77,7.8,7.77,7.8,342800.0,2.3491,2.3581,2.3491,2.3581,342800.0
2004-08-24 14:00:00,7.8,7.81,7.78,7.79,197600.0,2.3581,2.3612,2.3521,2.3551,197600.0
2004-08-24 14:30:00,7.79,7.79,7.76,7.77,193200.0,2.3551,2.3551,2.346,2.3491,193200.0
2004-08-24 15:00:00,7.76,7.77,7.73,7.74,259200.0,2.346,2.3491,2.337,2.34,259200.0
2004-08-24 15:30:00,7.74,7.75,7.72,7.74,211600.0,2.34,2.343,2.334,2.34,211600.0
2004-08-25 09:30:00,7.7,7.79,7.7,7.79,569200.0,2.3279,2.3551,2.3279,2.3551,569200.0
2004-08-25 10:00:00,7.78,7.78,7.75,7.78,252000.0,2.3521,2.3521,2.343,2.3521,252000.0
2004-08-25 10:30:00,7.77,7.77,7.74,7.75,535200.0,2.3491,2.3491,2.34,2.343,535200.0
2004-08-25 11:00:00,7.75,7.78,7.75,7.77,655600.0,2.343,2.3521,2.343,2.3491,655600.0
2004-08-25 11:30:00,7.77,7.79,7.76,7.77,400800.0,2.3491,2.3551,2.346,2.3491,400800.0
2004-08-25 12:00:00,7.77,7.78,7.77,7.77,224000.0,2.3491,2.3521,2.3491,2.3491,224000.0
2004-08-25 12:30:00,7.77,7.79,7.77,7.78,197600.0,2.3491,2.3551,2.3491,2.3521,197600.0
2004-08-25 13:00:00,7.78,7.8,7.78,7.8,158400.0,2.3521,2.3581,2.3521,2.3581,158400.0
2004-08-25 13:30:00,7.79,7.8,7.79,7.79,623600.0,2.3551,2.3581,2.3551,2.3551,623600.0
2004-08-25 14:00:00,7.79,7.81,7.78,7.81,732000.0,2.3551,2.3612,2.3521,2.3612,732000.0
2004-08-25 14:30:00,7.81,7.81,7.8,7.8,352000.0,2.3612,2.3612,2.3581,2.3581,352000.0
2004-08-25 15:00:00,7.8,7.81,7.79,7.8,429200.0,2.3581,2.3612,2.3551,2.3581,429200.0
2004-08-25 15:30:00,7.8,7.82,7.78,7.8,374400.0,2.3581,2.3642,2.3521,2.3581,374400.0
2004-08-26 09:30:00,7.73,7.73,7.65,7.68,605200.0,2.337,2.337,2.3128,2.3219,605200.0
2004-08-26 10:00:00,7.68,7.7,7.67,7.68,316000.0,2.3219,2.3279,2.3188,2.3219,316000.0
2004-08-26 10:30:00,7.68,7.69,7.66,7.69,277200.0,2.3219,2.3249,2.3158,2.3249,277200.0
2004-08-26 11:00:00,7.69,7.69,7.66,7.69,360400.0,2.3249,2.3249,2.3158,2.3249,360400.0
2004-08-26 11:30:00,7.69,7.7,7.67,7.67,224400.0,2.3249,2.3279,2.3188,2.3188,224400.0
2004-08-26 12:00:00,7.67,7.68,7.66,7.66,145600.0,2.3188,2.3219,2.3158,2.3158,145600.0
2004-08-26 12:30:00,7.66,7.66,7.65,7.66,236800.0,2.3158,2.3158,2.3128,2.3158,236800.0
2004-08-26 13:00:00,7.65,7.66,7.62,7.63,223200.0,2.3128,2.3158,2.3037,2.3067,223200.0
2004-08-26 13:30:00,7.63,7.63,7.61,7.62,370400.0,2.3067,2.3067,2.3007,2.3037,370400.0
2004-08-26 14:00:00,7.62,7.64,7.6,7.61,476000.0,2.3037,2.3098,2.2977,2.3007,476000.0
2004-08-26 14:30:00,7.62,7.65,7.61,7.65,148800.0,2.3037,2.3128,2.3007,2.3128,148800.0
2004-08-26 15:00:00,7.63,7.64,7.62,7.63,508400.0,2.3067,2.3098,2.3037,2.3067,508400.0
2004-08-26 15:30:00,7.63,7.63,7.59,7.61,416000.0,2.3067,2.3067,2.2946,2.3007,416000.0
2004-08-27 09:30:00,7.65,7.66,7.64,7.64,272000.0,2.3128,2.3158,2.3098,2.3098,272000.0
2004-08-27 10:00:00,7.63,7.65,7.62,7.63,267600.0,2.3067,2.3128,2.3037,2.3067,267600.0
2004-08-27 10:30:00,7.63,7.63,7.6,7.62,301200.0,2.3067,2.3067,2.2977,2.3037,301200.0
2004-08-27 11:00:00,7.62,7.63,7.6,7.63,615600.0,2.3037,2.3067,2.2977,2.3067,615600.0
2004-08-27 11:30:00,7.64,7.65,7.62,7.63,414000.0,2.3098,2.3128,2.3037,2.3067,414000.0
2004-08-27 12:00:00,7.63,7.63,7.62,7.63,180000.0,2.3067,2.3067,2.3037,2.3067,180000.0
2004-08-27 12:30:00,7.63,7.64,7.63,7.64,163600.0,2.3067,2.3098,2.3067,2.3098,163600.0
2004-08-27 13:00:00,7.64,7.65,7.63,7.64,260000.0,2.3098,2.3128,2.3067,2.3098,260000.0
2004-08-27 13:30:00,7.64,7.65,7.61,7.61,243600.0,2.3098,2.3128,2.3007,2.3007,243600.0
2004-08-27 14:00:00,7.63,7.64,7.62,7.63,178400.0,2.3067,2.3098,2.3037,2.3067,178400.0
2004-08-27 14:30:00,7.63,7.63,7.61,7.63,203200.0,2.3067,2.3067,2.3007,2.3067,203200.0
2004-08-27 15:00:00,7.63,7.63,7.61,7.62,306000.0,2.3067,2.3067,2.3007,2.3037,306000.0
2004-08-27 15:30:00,7.62,7.62,7.6,7.61,244400.0,2.3037,2.3037,2.2977,2.3007,244400.0
2004-08-30 09:30:00,7.58,7.62,7.53,7.62,182400.0,2.2916,2.3037,2.2765,2.3037,182400.0
2004-08-30 10:00:00,7.61,7.61,7.58,7.61,259600.0,2.3007,2.3007,2.2916,2.3007,259600.0
2004-08-30 10:30:00,7.61,7.61,7.57,7.58,181200.0,2.3007,2.3007,2.2886,2.2916,181200.0
2004-08-30 11:00:00,7.58,7.6,7.58,7.6,354800.0,2.2916,2.2977,2.2916,2.2977,354800.0
2004-08-30 11:30:00,7.6,7.61,7.59,7.6,146400.0,2.2977,2.3007,2.2946,2.2977,146400.0
2004-08-30 12:00:00,7.6,7.6,7.57,7.58,304800.0,2.2977,2.2977,2.2886,2.2916,304800.0
2004-08-30 12:30:00,7.58,7.59,7.58,7.59,108000.0,2.2916,2.2946,2.2916,2.2946,108000.0
2004-08-30 13:00:00,7.59,7.62,7.59,7.62,76800.0,2.2946,2.3037,2.2946,2.3037,76800.0
2004-08-30 13:30:00,7.62,7.63,7.61,7.61,212400.0,2.3037,2.3067,2.3007,2.3007,212400.0
2004-08-30 14:00:00,7.61,7.61,7.6,7.61,158400.0,2.3007,2.3007,2.2977,2.3007,158400.0
2004-08-30 14:30:00,7.61,7.61,7.59,7.6,191600.0,2.3007,2.3007,2.2946,2.2977,191600.0
2004-08-30 15:00:00,7.6,7.6,7.57,7.58,394000.0,2.2977,2.2977,2.2886,2.2916,394000.0
2004-08-30 15:30:00,7.58,7.6,7.57,7.58,248400.0,2.2916,2.2977,2.2886,2.2916,248400.0
2004-08-31 09:30:00,7.64,7.73,7.63,7.71,627200.0,2.3098,2.337,2.3067,2.3309,627200.0
2004-08-31 10:00:00,7.71,7.72,7.68,7.68,302800.0,2.3309,2.334,2.3219,2.3219,302800.0
2004-08-31 10:30:00,7.68,7.69,7.66,7.67,369600.0,2.3219,2.3249,2.3158,2.3188,369600.0
2004-08-31 11:00:00,7.67,7.71,7.66,7.7,281600.0,2.3188,2.3309,2.3158,2.3279,281600.0
2004-08-31 11:30:00,7.69,7.7,7.66,7.68,188000.0,2.3249,2.3279,2.3158,2.3219,188000.0
2004-08-31 12:00:00,7.68,7.69,7.66,7.69,376000.0,2.3219,2.3249,2.3158,2.3249,376000.0
2004-08-31 12:30:00,7.69,7.69,7.68,7.68,167200.0,2.3249,2.3249,2.3219,2.3219,167200.0
2004-08-31 13:00:00,7.68,7.69,7.68,7.69,71600.0,2.3219,2.3249,2.3219,2.3249,71600.0
2004-08-31 13:30:00,7.68,7.69,7.68,7.68,130400.0,2.3219,2.3249,2.3219,2.3219,130400.0
2004-08-31 14:00:00,7.68,7.68,7.66,7.67,77600.0,2.3219,2.3219,2.3158,2.3188,77600.0
2004-08-31 14:30:00,7.67,7.69,7.67,7.68,414000.0,2.3188,2.3249,2.3188,2.3219,414000.0
2004-08-31 15:00:00,7.68,7.68,7.67,7.68,299200.0,2.3219,2.3219,2.3188,2.3219,299200.0
2004-08-31 15:30:00,7.68,7.7,7.68,7.69,590000.0,2.3219,2.3279,2.3219,2.3249,590000.0
2004-09-01 09:30:00,7.71,7.8,7.71,7.76,261600.0,2.3309,2.3581,2.3309,2.346,261600.0
2004-09-01 10:00:00,7.77,7.81,7.77,7.8,229200.0,2.3491,2.3612,2.3491,2.3581,229200.0
2004-09-01 10:30:00,7.8,7.81,7.78,7.79,189600.0,2.3581,2.3612,2.3521,2.3551,189600.0
2004-09-01 11:00:00,7.79,7.79,7.77,7.77,123200.0,2.3551,2.3551,2.3491,2.3491,123200.0
2004-09-01 11:30:00,7.77,7.77,7.74,7.74,126800.0,2.3491,2.3491,2.34,2.34,126800.0
2004-09-01 12:00:00,7.74,7.76,7.74,7.76,192400.0,2.34,2.346,2.34,2.346,192400.0
2004-09-01 12:30:00,7.76,7.78,7.75,7.76,142000.0,2.346,2.3521,2.343,2.346,142000.0
2004-09-01 13:00:00,7.76,7.77,7.73,7.76,224800.0,2.346,2.3491,2.337,2.346,224800.0
2004-09-01 13:30:00,7.76,7.77,7.74,7.74,139200.0,2.346,2.3491,2.34,2.34,139200.0
2004-09-01 14:00:00,7.75,7.76,7.73,7.75,270400.0,2.343,2.346,2.337,2.343,270400.0
2004-09-01 14:30:00,7.75,7.78,7.75,7.77,846800.0,2.343,2.3521,2.343,2.3491,846800.0
2004-09-01 15:00:00,7.77,7.77,7.76,7.76,204000.0,2.3491,2.3491,2.346,2.346,204000.0
2004-09-01 15:30:00,7.76,7.79,7.76,7.77,724800.0,2.346,2.3551,2.346,2.3491,724800.0
2004-09-02 09:30:00,7.74,7.76,7.74,7.76,341600.0,2.34,2.346,2.34,2.346,341600.0
2004-09-02 10:00:00,7.76,7.79,7.76,7.79,466800.0,2.346,2.3551,2.346,2.3551,466800.0
2004-09-02 10:30:00,7.79,7.81,7.79,7.81,402000.0,2.3551,2.3612,2.3551,2.3612,402000.0
2004-09-02 11:00:00,7.81,7.82,7.81,7.81,410800.0,2.3612,2.3642,2.3612,2.3612,410800.0
2004-09-02 11:30:00,7.81,7.82,7.81,7.82,81600.0,2.3612,2.3642,2.3612,2.3642,81600.0
2004-09-02 12:00:00,7.82,7.83,7.82,7.83,155600.0,2.3642,2.3672,2.3642,2.3672,155600.0
2004-09-02 12:30:00,7.83,7.83,7.81,7.83,187200.0,2.3672,2.3672,2.3612,2.3672,187200.0
2004-09-02 13:00:00,7.83,7.84,7.82,7.82,290800.0,2.3672,2.3702,2.3642,2.3642,290800.0
2004-09-02 13:30:00,7.82,7.83,7.82,7.82,418000.0,2.3642,2.3672,2.3642,2.3642,418000.0
2004-09-02 14:00:00,7.82,7.82,7.81,7.82,288800.0,2.3642,2.3642,2.3612,2.3642,288800.0
2004-09-02 14:30:00,7.82,7.83,7.82,7.83,216400.0,2.3642,2.3672,2.3642,2.3672,216400.0
2004-09-02 15:00:00,7.83,7.87,7.82,7.86,553200.0,2.3672,2.3793,2.3642,2.3763,553200.0
2004-09-02 15:30:00,7.86,7.88,7.85,7.85,515200.0,2.3763,2.3823,2.3733,2.3733,515200.0
2004-09-03 09:30:00,7.84,7.89,7.84,7.87,309600.0,2.3702,2.3853,2.3702,2.3793,309600.0
2004-09-03 10:00:00,7.87,7.88,7.86,7.87,267200.0,2.3793,2.3823,2.3763,2.3793,267200.0
2004-09-03 10:30:00,7.87,7.88,7.86,7.86,237600.0,2.3793,2.3823,2.3763,2.3763,237600.0
2004-09-03 11:00:00,7.86,7.86,7.84,7.85,222000.0,2.3763,2.3763,2.3702,2.3733,222000.0
2004-09-03 11:30:00,7.85,7.86,7.84,7.85,122000.0,2.3733,2.3763,2.3702,2.3733,122000.0
2004-09-03 12:00:00,7.85,7.85,7.84,7.84,124400.0,2.3733,2.3733,2.3702,2.3702,124400.0
2004-09-03 12:30:00,7.84,7.86,7.84,7.85,38000.0,2.3702,2.3763,2.3702,2.3733,38000.0
2004-09-03 13:00:00,7.85,7.85,7.84,7.84,123600.0,2.3733,2.3733,2.3702,2.3702,123600.0
2004-09-03 13:30:00,7.84,7.86,7.84,7.86,59600.0,2.3702,2.3763,2.3702,2.3763,59600.0
2004-09-03 14:00:00,7.86,7.86,7.86,7.86,127200.0,2.3763,2.3763,2.3763,2.3763,127200.0
2004-09-03 14:30:00,7.86,7.87,7.85,7.85,60000.0,2.3763,2.3793,2.3733,2.3733,60000.0
2004-09-03 15:00:00,7.84,7.87,7.83,7.87,104800.0,2.3702,2.3793,2.3672,2.3793,104800.0
2004-09-03 15:30:00,7.86,7.87,7.83,7.84,309600.0,2.3763,2.3793,2.3672,2.3702,309600.0
2004-09-07 09:30:00,7.95,7.99,7.82,7.84,322000.0,2.4035,2.4156,2.3642,2.3702,322000.0
2004-09-07 10:00:00,7.84,7.89,7.84,7.89,185600.0,2.3702,2.3853,2.3702,2.3853,185600.0
2004-09-07 10:30:00,7.88,7.88,7.86,7.87,144400.0,2.3823,2.3823,2.3763,2.3793,144400.0
2004-09-07 11:00:00,7.87,7.87,7.84,7.86,137600.0,2.3793,2.3793,2.3702,2.3763,137600.0
2004-09-07 11:30:00,7.86,7.86,7.84,7.85,45200.0,2.3763,2.3763,2.3702,2.3733,45200.0
2004-09-07 12:00:00,7.85,7.86,7.85,7.86,138800.0,2.3733,2.3763,2.3733,2.3763,138800.0
2004-09-07 12:30:00,7.86,7.88,7.86,7.87,74400.0,2.3763,2.3823,2.3763,2.3793,74400.0
2004-09-07 13:00:00,7.87,7.88,7.87,7.87,72400.0,2.3793,2.3823,2.3793,2.3793,72400.0
2004-09-07 13:30:00,7.87,7.87,7.85,7.86,184400.0,2.3793,2.3793,2.3733,2.3763,184400.0
2004-09-07 14:00:00,7.86,7.87,7.85,7.87,212000.0,2.3763,2.3793,2.3733,2.3793,212000.0
2004-09-07 14:30:00,7.86,7.86,7.85,7.86,142400.0,2.3763,2.3763,2.3733,2.3763,142400.0
2004-09-07 15:00:00,7.86,7.88,7.86,7.87,127600.0,2.3763,2.3823,2.3763,2.3793,127600.0
2004-09-07 15:30:00,7.87,7.88,7.86,7.88,124000.0,2.3793,2.3823,2.3763,2.3823,124000.0
2004-09-08 09:30:00,7.96,7.99,7.96,7.98,251600.0,2.4065,2.4156,2.4065,2.4126,251600.0
2004-09-08 10:00:00,7.98,8.04,7.98,8.03,240400.0,2.4126,2.4307,2.4126,2.4277,240400.0
2004-09-08 10:30:00,8.03,8.03,7.98,7.99,276800.0,2.4277,2.4277,2.4126,2.4156,276800.0
2004-09-08 11:00:00,7.99,7.99,7.98,7.99,100800.0,2.4156,2.4156,2.4126,2.4156,100800.0
2004-09-08 11:30:00,7.99,8.03,7.99,8.02,251600.0,2.4156,2.4277,2.4156,2.4246,251600.0
2004-09-08 12:00:00,8.02,8.03,8.02,8.03,82000.0,2.4246,2.4277,2.4246,2.4277,82000.0
2004-09-08 12:30:00,8.03,8.04,8.02,8.03,144800.0,2.4277,2.4307,2.4246,2.4277,144800.0
2004-09-08 13:00:00,8.03,8.04,8.02,8.03,164000.0,2.4277,2.4307,2.4246,2.4277,164000.0
2004-09-08 13:30:00,8.03,8.04,8.03,8.04,80400.0,2.4277,2.4307,2.4277,2.4307,80400.0
2004-09-08 14:00:00,8.04,8.04,8.03,8.04,98800.0,2.4307,2.4307,2.4277,2.4307,98800.0
2004-09-08 14:30:00,8.04,8.04,8.03,8.03,159200.0,2.4307,2.4307,2.4277,2.4277,159200.0
2004-09-08 15:00:00,8.03,8.04,8.03,8.04,127200.0,2.4277,2.4307,2.4277,2.4307,127200.0
2004-09-08 15:30:00,8.04,8.05,8.02,8.03,290400.0,2.4307,2.4337,2.4246,2.4277,290400.0
2004-09-09 09:30:00,8.03,8.05,7.99,7.99,138800.0,2.4277,2.4337,2.4156,2.4156,138800.0
2004-09-09 10:00:00,8.0,8.01,7.98,8.01,247200.0,2.4186,2.4216,2.4126,2.4216,247200.0
2004-09-09 10:30:00,8.01,8.03,8.0,8.02,286000.0,2.4216,2.4277,2.4186,2.4246,286000.0
2004-09-09 11:00:00,8.03,8.03,8.0,8.0,518000.0,2.4277,2.4277,2.4186,2.4186,518000.0
2004-09-09 11:30:00,8.0,8.01,8.0,8.01,448000.0,2.4186,2.4216,2.4186,2.4216,448000.0
2004-09-09 12:00:00,8.01,8.13,8.01,8.12,974800.0,2.4216,2.4579,2.4216,2.4549,974800.0
2004-09-09 12:30:00,8.12,8.14,8.08,8.08,414000.0,2.4549,2.4609,2.4428,2.4428,414000.0
2004-09-09 13:00:00,8.08,8.1,8.07,8.1,344400.0,2.4428,2.4488,2.4398,2.4488,344400.0
2004-09-09 13:30:00,8.1,8.14,8.1,8.13,323200.0,2.4488,2.4609,2.4488,2.4579,323200.0
2004-09-09 14:00:00,8.12,8.13,8.11,8.13,420800.0,2.4549,2.4579,2.4519,2.4579,420800.0
2004-09-09 14:30:00,8.13,8.15,8.13,8.15,288000.0,2.4579,2.464,2.4579,2.464,288000.0
2004-09-09 15:00:00,8.15,8.17,8.15,8.15,620800.0,2.464,2.47,2.464,2.464,620800.0
2004-09-09 15:30:00,8.15,8.19,8.14,8.17,797200.0,2.464,2.476,2.4609,2.47,797200.0
2004-09-10 09:30:00,8.15,8.15,8.11,8.11,271600.0,2.464,2.464,2.4519,2.4519,271600.0
2004-09-10 10:00:00,8.11,8.13,8.09,8.11,459200.0,2.4519,2.4579,2.4458,2.4519,459200.0
2004-09-10 10:30:00,8.11,8.11,8.1,8.11,388000.0,2.4519,2.4519,2.4488,2.4519,388000.0
2004-09-10 11:00:00,8.1,8.12,8.1,8.12,117600.0,2.4488,2.4549,2.4488,2.4549,117600.0
2004-09-10 11:30:00,8.11,8.11,8.08,8.08,330000.0,2.4519,2.4519,2.4428,2.4428,330000.0
2004-09-10 12:00:00,8.08,8.09,8.08,8.09,77600.0,2.4428,2.4458,2.4428,2.4458,77600.0
2004-09-10 12:30:00,8.09,8.09,8.08,8.09,134400.0,2.4458,2.4458,2.4428,2.4458,134400.0
2004-09-10 13:00:00,8.08,8.1,8.08,8.1,68400.0,2.4428,2.4488,2.4428,2.4488,68400.0
2004-09-10 13:30:00,8.1,8.1,8.09,8.09,98400.0,2.4488,2.4488,2.4458,2.4458,98400.0
2004-09-10 14:00:00,8.09,8.09,8.07,8.07,108000.0,2.4458,2.4458,2.4398,2.4398,108000.0
2004-09-10 14:30:00,8.08,8.09,8.07,8.08,146000.0,2.4428,2.4458,2.4398,2.4428,146000.0
2004-09-10 15:00:00,8.09,8.09,8.06,8.07,517200.0,2.4458,2.4458,2.4367,2.4398,517200.0
2004-09-10 15:30:00,8.07,8.08,8.02,8.04,614800.0,2.4398,2.4428,2.4246,2.4307,614800.0
2004-09-13 09:30:00,8.09,8.13,8.09,8.1,533200.0,2.4458,2.4579,2.4458,2.4488,533200.0
2004-09-13 10:00:00,8.1,8.1,8.08,8.1,328400.0,2.4488,2.4488,2.4428,2.4488,328400.0
2004-09-13 10:30:00,8.1,8.11,8.09,8.1,314400.0,2.4488,2.4519,2.4458,2.4488,314400.0
2004-09-13 11:00:00,8.09,8.12,8.09,8.12,421200.0,2.4458,2.4549,2.4458,2.4549,421200.0
2004-09-13 11:30:00,8.12,8.12,8.09,8.1,49600.0,2.4549,2.4549,2.4458,2.4488,49600.0
2004-09-13 12:00:00,8.1,8.11,8.1,8.1,138800.0,2.4488,2.4519,2.4488,2.4488,138800.0
2004-09-13 12:30:00,8.1,8.1,8.09,8.09,70000.0,2.4488,2.4488,2.4458,2.4458,70000.0
2004-09-13 13:00:00,8.09,8.12,8.09,8.11,400800.0,2.4458,2.4549,2.4458,2.4519,400800.0
2004-09-13 13:30:00,8.11,8.12,8.11,8.11,152800.0,2.4519,2.4549,2.4519,2.4519,152800.0
2004-09-13 14:00:00,8.11,8.13,8.11,8.11,170000.0,2.4519,2.4579,2.4519,2.4519,170000.0
2004-09-13 14:30:00,8.11,8.11,8.1,8.11,421200.0,2.4519,2.4519,2.4488,2.4519,421200.0
2004-09-13 15:00:00,8.11,8.12,8.1,8.11,165600.0,2.4519,2.4549,2.4488,2.4519,165600.0
2004-09-13 15:30:00,8.11,8.12,8.09,8.1,397600.0,2.4519,2.4549,2.4458,2.4488,397600.0
2004-09-14 09:30:00,8.15,8.15,8.12,8.14,522000.0,2.464,2.464,2.4549,2.4609,522000.0
2004-09-14 10:00:00,8.14,8.15,8.13,8.15,281600.0,2.4609,2.464,2.4579,2.464,281600.0
2004-09-14 10:30:00,8.16,8.19,8.16,8.18,747600.0,2.467,2.476,2.467,2.473,747600.0
2004-09-14 11:00:00,8.18,8.21,8.18,8.21,296000.0,2.473,2.4821,2.473,2.4821,296000.0
2004-09-14 11:30:00,8.21,8.22,8.21,8.22,76800.0,2.4821,2.4851,2.4821,2.4851,76800.0
2004-09-14 12:00:00,8.22,8.25,8.22,8.24,188000.0,2.4851,2.4942,2.4851,2.4912,188000.0
2004-09-14 12:30:00,8.24,8.25,8.24,8.24,196400.0,2.4912,2.4942,2.4912,2.4912,196400.0
2004-09-14 13:00:00,8.24,8.24,8.19,8.21,522800.0,2.4912,2.4912,2.476,2.4821,522800.0
2004-09-14 13:30:00,8.21,8.23,8.21,8.22,106000.0,2.4821,2.4881,2.4821,2.4851,106000.0
2004-09-14 14:00:00,8.22,8.24,8.22,8.23,102800.0,2.4851,2.4912,2.4851,2.4881,102800.0
2004-09-14 14:30:00,8.23,8.23,8.22,8.22,156000.0,2.4881,2.4881,2.4851,2.4851,156000.0
2004-09-14 15:00:00,8.22,8.24,8.22,8.24,209600.0,2.4851,2.4912,2.4851,2.4912,209600.0
2004-09-14 15:30:00,8.24,8.25,8.22,8.22,321200.0,2.4912,2.4942,2.4851,2.4851,321200.0
2004-09-15 09:30:00,8.22,8.27,8.18,8.24,563600.0,2.4851,2.5002,2.473,2.4912,563600.0
2004-09-15 10:00:00,8.24,8.24,8.22,8.22,389600.0,2.4912,2.4912,2.4851,2.4851,389600.0
2004-09-15 10:30:00,8.22,8.24,8.22,8.24,160000.0,2.4851,2.4912,2.4851,2.4912,160000.0
2004-09-15 11:00:00,8.23,8.24,8.22,8.24,139600.0,2.4881,2.4912,2.4851,2.4912,139600.0
2004-09-15 11:30:00,8.24,8.27,8.24,8.26,196000.0,2.4912,2.5002,2.4912,2.4972,196000.0
2004-09-15 12:00:00,8.26,8.27,8.24,8.25,177200.0,2.4972,2.5002,2.4912,2.4942,177200.0
2004-09-15 12:30:00,8.25,8.25,8.22,8.24,129200.0,2.4942,2.4942,2.4851,2.4912,129200.0
2004-09-15 13:00:00,8.24,8.25,8.24,8.24,134800.0,2.4912,2.4942,2.4912,2.4912,134800.0
2004-09-15 13:30:00,8.24,8.28,8.24,8.25,309600.0,2.4912,2.5033,2.4912,2.4942,309600.0
2004-09-15 14:00:00,8.25,8.3,8.25,8.29,280800.0,2.4942,2.5093,2.4942,2.5063,280800.0
2004-09-15 14:30:00,8.29,8.29,8.25,8.26,268800.0,2.5063,2.5063,2.4942,2.4972,268800.0
2004-09-15 15:00:00,8.26,8.27,8.22,8.22,221200.0,2.4972,2.5002,2.4851,2.4851,221200.0
2004-09-15 15:30:00,8.21,8.22,8.16,8.2,322400.0,2.4821,2.4851,2.467,2.4791,322400.0
2004-09-16 09:30:00,8.25,8.28,8.22,8.25,306800.0,2.4942,2.5033,2.4851,2.4942,306800.0
2004-09-16 10:00:00,8.25,8.27,8.24,8.24,152400.0,2.4942,2.5002,2.4912,2.4912,152400.0
2004-09-16 10:30:00,8.24,8.24,8.23,8.23,116800.0,2.4912,2.4912,2.4881,2.4881,116800.0
2004-09-16 11:00:00,8.23,8.24,8.22,8.24,102000.0,2.4881,2.4912,2.4851,2.4912,102000.0
2004-09-16 11:30:00,8.24,8.24,8.22,8.22,84800.0,2.4912,2.4912,2.4851,2.4851,84800.0
2004-09-16 12:00:00,8.23,8.23,8.21,8.22,220000.0,2.4881,2.4881,2.4821,2.4851,220000.0
2004-09-16 12:30:00,8.22,8.22,8.2,8.21,92400.0,2.4851,2.4851,2.4791,2.4821,92400.0
2004-09-16 13:00:00,8.21,8.22,8.2,8.22,106400.0,2.4821,2.4851,2.4791,2.4851,106400.0
2004-09-16 13:30:00,8.22,8.24,8.22,8.24,152400.0,2.4851,2.4912,2.4851,2.4912,152400.0
2004-09-16 14:00:00,8.24,8.28,8.24,8.28,408400.0,2.4912,2.5033,2.4912,2.5033,408400.0
2004-09-16 14:30:00,8.28,8.29,8.25,8.26,166000.0,2.5033,2.5063,2.4942,2.4972,166000.0
2004-09-16 15:00:00,8.26,8.28,8.26,8.27,262400.0,2.4972,2.5033,2.4972,2.5002,262400.0
2004-09-16 15:30:00,8.27,8.29,8.27,8.28,301200.0,2.5002,2.5063,2.5002,2.5033,301200.0
2004-09-17 09:30:00,8.35,8.37,8.28,8.31,332000.0,2.5244,2.5305,2.5033,2.5123,332000.0
2004-09-17 10:00:00,8.31,8.34,8.3,8.32,110800.0,2.5123,2.5214,2.5093,2.5153,110800.0
2004-09-17 10:30:00,8.32,8.36,8.32,8.36,135600.0,2.5153,2.5274,2.5153,2.5274,135600.0
2004-09-17 11:00:00,8.36,8.37,8.35,8.36,80400.0,2.5274,2.5305,2.5244,2.5274,80400.0
2004-09-17 11:30:00,8.36,8.39,8.36,8.38,135600.0,2.5274,2.5365,2.5274,2.5335,135600.0
2004-09-17 12:00:00,8.38,8.4,8.37,8.4,56800.0,2.5335,2.5395,2.5305,2.5395,56800.0
2004-09-17 12:30:00,8.4,8.4,8.38,8.4,154800.0,2.5395,2.5395,2.5335,2.5395,154800.0
2004-09-17 13:00:00,8.4,8.4,8.39,8.4,61600.0,2.5395,2.5395,2.5365,2.5395,61600.0
2004-09-17 13:30:00,8.4,8.4,8.39,8.4,50000.0,2.5395,2.5395,2.5365,2.5395,50000.0
2004-09-17 14:00:00,8.4,8.43,8.4,8.42,181600.0,2.5395,2.5486,2.5395,2.5456,181600.0
2004-09-17 14:30:00,8.42,8.47,8.37,8.45,390800.0,2.5456,2.5607,2.5305,2.5546,390800.0
2004-09-17 15:00:00,8.45,8.45,8.44,8.45,258400.0,2.5546,2.5546,2.5516,2.5546,258400.0
2004-09-17 15:30:00,8.44,8.45,8.44,8.45,254000.0,2.5516,2.5546,2.5516,2.5546,254000.0
2004-09-20 09:30:00,8.55,8.56,8.51,8.53,888800.0,2.5849,2.5879,2.5728,2.5788,888800.0
2004-09-20 10:00:00,8.53,8.55,8.51,8.55,279200.0,2.5788,2.5849,2.5728,2.5849,279200.0
2004-09-20 10:30:00,8.55,8.56,8.55,8.55,608800.0,2.5849,2.5879,2.5849,2.5849,608800.0
2004-09-20 11:00:00,8.55,8.59,8.52,8.58,216400.0,2.5849,2.597,2.5758,2.594,216400.0
2004-09-20 11:30:00,8.58,8.6,8.58,8.6,386800.0,2.594,2.6,2.594,2.6,386800.0
2004-09-20 12:00:00,8.59,8.6,8.59,8.59,446800.0,2.597,2.6,2.597,2.597,446800.0
2004-09-20 12:30:00,8.59,8.59,8.56,8.58,298000.0,2.597,2.597,2.5879,2.594,298000.0
2004-09-20 13:00:00,8.58,8.58,8.56,8.57,386800.0,2.594,2.594,2.5879,2.5909,386800.0
2004-09-20 13:30:00,8.57,8.57,8.56,8.57,209600.0,2.5909,2.5909,2.5879,2.5909,209600.0
2004-09-20 14:00:00,8.57,8.57,8.56,8.56,344000.0,2.5909,2.5909,2.5879,2.5879,344000.0
2004-09-20 14:30:00,8.56,8.56,8.54,8.55,233600.0,2.5879,2.5879,2.5819,2.5849,233600.0
2004-09-20 15:00:00,8.55,8.55,8.53,8.53,255200.0,2.5849,2.5849,2.5788,2.5788,255200.0
2004-09-20 15:30:00,8.53,8.53,8.49,8.49,234000.0,2.5788,2.5788,2.5667,2.5667,234000.0
2004-09-21 09:30:00,8.5,8.53,8.49,8.49,426400.0,2.5698,2.5788,2.5667,2.5667,426400.0
2004-09-21 10:00:00,8.49,8.5,8.47,8.49,297600.0,2.5667,2.5698,2.5607,2.5667,297600.0
2004-09-21 10:30:00,8.49,8.55,8.49,8.55,167200.0,2.5667,2.5849,2.5667,2.5849,167200.0
2004-09-21 11:00:00,8.55,8.58,8.55,8.58,266400.0,2.5849,2.594,2.5849,2.594,266400.0
2004-09-21 11:30:00,8.59,8.62,8.59,8.62,315600.0,2.597,2.606,2.597,2.606,315600.0
2004-09-21 12:00:00,8.62,8.64,8.61,8.63,258400.0,2.606,2.6121,2.603,2.6091,258400.0
2004-09-21 12:30:00,8.63,8.65,8.62,8.63,182000.0,2.6091,2.6151,2.606,2.6091,182000.0
2004-09-21 13:00:00,8.63,8.64,8.62,8.64,186400.0,2.6091,2.6121,2.606,2.6121,186400.0
2004-09-21 13:30:00,8.64,8.64,8.61,8.62,126800.0,2.6121,2.6121,2.603,2.606,126800.0
2004-09-21 14:00:00,8.62,8.63,8.61,8.63,201200.0,2.606,2.6091,2.603,2.6091,201200.0
2004-09-21 14:30:00,8.63,8.67,8.62,8.67,356000.0,2.6091,2.6212,2.606,2.6212,356000.0
2004-09-21 15:00:00,8.67,8.68,8.67,8.67,229600.0,2.6212,2.6242,2.6212,2.6212,229600.0
2004-09-21 15:30:00,8.67,8.68,8.65,8.67,369600.0,2.6212,2.6242,2.6151,2.6212,369600.0
2004-09-22 09:30:00,8.72,8.77,8.69,8.77,1090800.0,2.6363,2.6514,2.6272,2.6514,1090800.0
2004-09-22 10:00:00,8.76,8.76,8.72,8.74,788800.0,2.6484,2.6484,2.6363,2.6423,788800.0
2004-09-22 10:30:00,8.74,8.78,8.72,8.75,537200.0,2.6423,2.6544,2.6363,2.6453,537200.0
2004-09-22 11:00:00,8.75,8.76,8.74,8.75,251200.0,2.6453,2.6484,2.6423,2.6453,251200.0
2004-09-22 11:30:00,8.76,8.78,8.74,8.77,324800.0,2.6484,2.6544,2.6423,2.6514,324800.0
2004-09-22 12:00:00,8.77,8.77,8.74,8.74,379200.0,2.6514,2.6514,2.6423,2.6423,379200.0
2004-09-22 12:30:00,8.75,8.75,8.74,8.75,172800.0,2.6453,2.6453,2.6423,2.6453,172800.0
2004-09-22 13:00:00,8.75,8.76,8.72,8.74,289200.0,2.6453,2.6484,2.6363,2.6423,289200.0
2004-09-22 13:30:00,8.73,8.74,8.65,8.66,324800.0,2.6393,2.6423,2.6151,2.6181,324800.0
2004-09-22 14:00:00,8.65,8.65,8.59,8.61,580800.0,2.6151,2.6151,2.597,2.603,580800.0
2004-09-22 14:30:00,8.61,8.62,8.55,8.56,711600.0,2.603,2.606,2.5849,2.5879,711600.0
2004-09-22 15:00:00,8.56,8.57,8.46,8.46,670800.0,2.5879,2.5909,2.5577,2.5577,670800.0
2004-09-22 15:30:00,8.47,8.55,8.46,8.51,730000.0,2.5607,2.5849,2.5577,2.5728,730000.0
2004-09-23 09:30:00,8.54,8.68,8.51,8.67,708000.0,2.5819,2.6242,2.5728,2.6212,708000.0
2004-09-23 10:00:00,8.67,8.69,8.63,8.66,389600.0,2.6212,2.6272,2.6091,2.6181,389600.0
2004-09-23 10:30:00,8.65,8.66,8.63,8.64,418800.0,2.6151,2.6181,2.6091,2.6121,418800.0
2004-09-23 11:00:00,8.64,8.68,8.64,8.67,210800.0,2.6121,2.6242,2.6121,2.6212,210800.0
2004-09-23 11:30:00,8.67,8.71,8.67,8.7,214400.0,2.6212,2.6333,2.6212,2.6302,214400.0
2004-09-23 12:00:00,8.7,8.76,8.7,8.74,389600.0,2.6302,2.6484,2.6302,2.6423,389600.0
2004-09-23 12:30:00,8.74,8.75,8.72,8.75,253600.0,2.6423,2.6453,2.6363,2.6453,253600.0
2004-09-23 13:00:00,8.74,8.75,8.73,8.75,200000.0,2.6423,2.6453,2.6393,2.6453,200000.0
2004-09-23 13:30:00,8.75,8.78,8.72,8.73,494400.0,2.6453,2.6544,2.6363,2.6393,494400.0
2004-09-23 14:00:00,8.73,8.74,8.72,8.72,360000.0,2.6393,2.6423,2.6363,2.6363,360000.0
2004-09-23 14:30:00,8.72,8.73,8.71,8.73,254400.0,2.6363,2.6393,2.6333,2.6393,254400.0
2004-09-23 15:00:00,8.72,8.74,8.72,8.74,320400.0,2.6363,2.6423,2.6363,2.6423,320400.0
2004-09-23 15:30:00,8.74,8.76,8.72,8.75,444000.0,2.6423,2.6484,2.6363,2.6453,444000.0
2004-09-24 09:30:00,8.8,8.9,8.8,8.86,808800.0,2.6605,2.6907,2.6605,2.6786,808800.0
2004-09-24 10:00:00,8.86,8.88,8.84,8.86,306000.0,2.6786,2.6846,2.6726,2.6786,306000.0
2004-09-24 10:30:00,8.86,8.88,8.84,8.88,386000.0,2.6786,2.6846,2.6726,2.6846,386000.0
2004-09-24 11:00:00,8.88,8.93,8.87,8.92,413200.0,2.6846,2.6998,2.6816,2.6967,413200.0
2004-09-24 11:30:00,8.93,8.97,8.93,8.96,244400.0,2.6998,2.7119,2.6998,2.7088,244400.0
2004-09-24 12:00:00,8.96,8.98,8.94,8.95,245600.0,2.7088,2.7149,2.7028,2.7058,245600.0
2004-09-24 12:30:00,8.95,8.95,8.93,8.93,79600.0,2.7058,2.7058,2.6998,2.6998,79600.0
2004-09-24 13:00:00,8.94,8.94,8.91,8.91,248800.0,2.7028,2.7028,2.6937,2.6937,248800.0
2004-09-24 13:30:00,8.91,8.94,8.91,8.94,110400.0,2.6937,2.7028,2.6937,2.7028,110400.0
2004-09-24 14:00:00,8.94,8.95,8.9,8.91,136000.0,2.7028,2.7058,2.6907,2.6937,136000.0
2004-09-24 14:30:00,8.91,8.92,8.89,8.92,86800.0,2.6937,2.6967,2.6877,2.6967,86800.0
2004-09-24 15:00:00,8.92,8.92,8.91,8.92,70800.0,2.6967,2.6967,2.6937,2.6967,70800.0
2004-09-24 15:30:00,8.92,8.95,8.91,8.94,477200.0,2.6967,2.7058,2.6937,2.7028,477200.0
2004-09-27 09:30:00,8.93,9.03,8.91,9.02,802800.0,2.6998,2.73,2.6937,2.727,802800.0
2004-09-27 10:00:00,9.03,9.03,8.98,8.99,296000.0,2.73,2.73,2.7149,2.7179,296000.0
2004-09-27 10:30:00,8.99,9.01,8.97,8.97,236800.0,2.7179,2.724,2.7119,2.7119,236800.0
2004-09-27 11:00:00,8.98,9.02,8.96,9.0,174800.0,2.7149,2.727,2.7088,2.7209,174800.0
2004-09-27 11:30:00,9.0,9.02,8.99,9.0,224800.0,2.7209,2.727,2.7179,2.7209,224800.0
2004-09-27 12:00:00,9.0,9.01,9.0,9.0,524800.0,2.7209,2.724,2.7209,2.7209,524800.0
2004-09-27 12:30:00,9.0,9.01,9.0,9.0,177200.0,2.7209,2.724,2.7209,2.7209,177200.0
2004-09-27 13:00:00,9.0,9.0,8.99,9.0,177600.0,2.7209,2.7209,2.7179,2.7209,177600.0
2004-09-27 13:30:00,9.0,9.0,8.99,9.0,175600.0,2.7209,2.7209,2.7179,2.7209,175600.0
2004-09-27 14:00:00,9.0,9.0,8.97,8.97,286000.0,2.7209,2.7209,2.7119,2.7119,286000.0
2004-09-27 14:30:00,8.97,8.99,8.96,8.96,506800.0,2.7119,2.7179,2.7088,2.7088,506800.0
2004-09-27 15:00:00,8.97,9.0,8.96,8.98,259600.0,2.7119,2.7209,2.7088,2.7149,259600.0
2004-09-27 15:30:00,8.98,9.02,8.98,9.02,855200.0,2.7149,2.727,2.7149,2.727,855200.0
2004-09-28 09:30:00,8.81,8.81,8.7,8.71,643200.0,2.7383,2.7383,2.7042,2.7073,643200.0
2004-09-28 10:00:00,8.7,8.75,8.7,8.74,769200.0,2.7042,2.7197,2.7042,2.7166,769200.0
2004-09-28 10:30:00,8.74,8.76,8.72,8.73,260000.0,2.7166,2.7228,2.7104,2.7135,260000.0
2004-09-28 11:00:00,8.72,8.76,8.72,8.75,445200.0,2.7104,2.7228,2.7104,2.7197,445200.0
2004-09-28 11:30:00,8.76,8.78,8.74,8.76,363600.0,2.7228,2.729,2.7166,2.7228,363600.0
2004-09-28 12:00:00,8.76,8.77,8.76,8.76,114400.0,2.7228,2.7259,2.7228,2.7228,114400.0
2004-09-28 12:30:00,8.76,8.78,8.75,8.78,175600.0,2.7228,2.729,2.7197,2.729,175600.0
2004-09-28 13:00:00,8.78,8.78,8.75,8.77,147200.0,2.729,2.729,2.7197,2.7259,147200.0
2004-09-28 13:30:00,8.78,8.79,8.78,8.79,112000.0,2.729,2.7321,2.729,2.7321,112000.0
2004-09-28 14:00:00,8.79,8.79,8.75,8.78,120400.0,2.7321,2.7321,2.7197,2.729,120400.0
2004-09-28 14:30:00,8.78,8.81,8.78,8.81,646000.0,2.729,2.7383,2.729,2.7383,646000.0
2004-09-28 15:00:00,8.81,8.81,8.79,8.79,212000.0,2.7383,2.7383,2.7321,2.7321,212000.0
2004-09-28 15:30:00,8.79,8.83,8.78,8.8,795600.0,2.7321,2.7446,2.729,2.7352,795600.0
2004-09-29 09:30:00,8.86,8.86,8.79,8.81,283600.0,2.7539,2.7539,2.7321,2.7383,283600.0
2004-09-29 10:00:00,8.81,8.82,8.8,8.82,229200.0,2.7383,2.7415,2.7352,2.7415,229200.0
2004-09-29 10:30:00,8.82,8.83,8.79,8.82,222000.0,2.7415,2.7446,2.7321,2.7415,222000.0
2004-09-29 11:00:00,8.82,8.86,8.81,8.82,452800.0,2.7415,2.7539,2.7383,2.7415,452800.0
2004-09-29 11:30:00,8.82,8.84,8.8,8.8,136800.0,2.7415,2.7477,2.7352,2.7352,136800.0
2004-09-29 12:00:00,8.8,8.81,8.79,8.81,128000.0,2.7352,2.7383,2.7321,2.7383,128000.0
2004-09-29 12:30:00,8.81,8.82,8.81,8.82,195600.0,2.7383,2.7415,2.7383,2.7415,195600.0
2004-09-29 13:00:00,8.82,8.83,8.79,8.79,116400.0,2.7415,2.7446,2.7321,2.7321,116400.0
2004-09-29 13:30:00,8.79,8.84,8.78,8.82,242400.0,2.7321,2.7477,2.729,2.7415,242400.0
2004-09-29 14:00:00,8.82,8.86,8.82,8.85,160800.0,2.7415,2.7539,2.7415,2.7508,160800.0
2004-09-29 14:30:00,8.85,8.85,8.82,8.84,289600.0,2.7508,2.7508,2.7415,2.7477,289600.0
2004-09-29 15:00:00,8.84,8.84,8.81,8.84,508000.0,2.7477,2.7477,2.7383,2.7477,508000.0
2004-09-29 15:30:00,8.84,8.88,8.82,8.88,337200.0,2.7477,2.7601,2.7415,2.7601,337200.0
2004-09-30 09:30:00,8.83,8.9,8.83,8.9,378800.0,2.7446,2.7663,2.7446,2.7663,378800.0
2004-09-30 10:00:00,8.9,8.9,8.86,8.86,306400.0,2.7663,2.7663,2.7539,2.7539,306400.0
2004-09-30 10:30:00,8.86,8.87,8.84,8.85,223600.0,2.7539,2.757,2.7477,2.7508,223600.0
2004-09-30 11:00:00,8.85,8.85,8.8,8.82,816400.0,2.7508,2.7508,2.7352,2.7415,816400.0
2004-09-30 11:30:00,8.81,8.82,8.81,8.82,150000.0,2.7383,2.7415,2.7383,2.7415,150000.0
2004-09-30 12:00:00,8.82,8.82,8.8,8.8,412400.0,2.7415,2.7415,2.7352,2.7352,412400.0
2004-09-30 12:30:00,8.8,8.82,8.79,8.8,142400.0,2.7352,2.7415,2.7321,2.7352,142400.0
2004-09-30 13:00:00,8.8,8.82,8.8,8.81,124800.0,2.7352,2.7415,2.7352,2.7383,124800.0
2004-09-30 13:30:00,8.81,8.83,8.8,8.82,1696000.0,2.7383,2.7446,2.7352,2.7415,1696000.0
2004-09-30 14:00:00,8.82,8.83,8.82,8.83,1322400.0,2.7415,2.7446,2.7415,2.7446,1322400.0
2004-09-30 14:30:00,8.83,8.83,8.81,8.82,191600.0,2.7446,2.7446,2.7383,2.7415,191600.0
2004-09-30 15:00:00,8.82,8.83,8.81,8.81,246400.0,2.7415,2.7446,2.7383,2.7383,246400.0
2004-09-30 15:30:00,8.81,8.82,8.8,8.81,384800.0,2.7383,2.7415,2.7352,2.7383,384800.0
2004-10-01 09:30:00,8.86,8.94,8.86,8.94,1260800.0,2.7539,2.7788,2.7539,2.7788,1260800.0
2004-10-01 10:00:00,8.95,9.02,8.94,9.02,864800.0,2.7819,2.8036,2.7788,2.8036,864800.0
2004-10-01 10:30:00,9.02,9.2,9.02,9.17,1958800.0,2.8036,2.8596,2.8036,2.8502,1958800.0
2004-10-01 11:00:00,9.17,9.18,9.13,9.13,475200.0,2.8502,2.8534,2.8378,2.8378,475200.0
2004-10-01 11:30:00,9.13,9.18,9.12,9.18,581600.0,2.8378,2.8534,2.8347,2.8534,581600.0
2004-10-01 12:00:00,9.18,9.19,9.15,9.19,530400.0,2.8534,2.8565,2.844,2.8565,530400.0
2004-10-01 12:30:00,9.19,9.24,9.19,9.23,478000.0,2.8565,2.872,2.8565,2.8689,478000.0
2004-10-01 13:00:00,9.22,9.24,9.2,9.22,348000.0,2.8658,2.872,2.8596,2.8658,348000.0
2004-10-01 13:30:00,9.22,9.23,9.2,9.2,372400.0,2.8658,2.8689,2.8596,2.8596,372400.0
2004-10-01 14:00:00,9.2,9.21,9.18,9.2,362800.0,2.8596,2.8627,2.8534,2.8596,362800.0
2004-10-01 14:30:00,9.2,9.2,9.19,9.2,958800.0,2.8596,2.8596,2.8565,2.8596,958800.0
2004-10-01 15:00:00,9.2,9.21,9.19,9.2,791600.0,2.8596,2.8627,2.8565,2.8596,791600.0
2004-10-01 15:30:00,9.2,9.2,9.18,9.19,484400.0,2.8596,2.8596,2.8534,2.8565,484400.0
2004-10-04 09:30:00,9.28,9.28,9.19,9.24,685600.0,2.8844,2.8844,2.8565,2.872,685600.0
2004-10-04 10:00:00,9.24,9.28,9.24,9.26,432000.0,2.872,2.8844,2.872,2.8782,432000.0
2004-10-04 10:30:00,9.27,9.28,9.26,9.27,138000.0,2.8813,2.8844,2.8782,2.8813,138000.0
2004-10-04 11:00:00,9.27,9.28,9.27,9.28,492000.0,2.8813,2.8844,2.8813,2.8844,492000.0
2004-10-04 11:30:00,9.28,9.29,9.27,9.28,908000.0,2.8844,2.8875,2.8813,2.8844,908000.0
2004-10-04 12:00:00,9.27,9.3,9.27,9.3,438000.0,2.8813,2.8907,2.8813,2.8907,438000.0
2004-10-04 12:30:00,9.3,9.3,9.29,9.29,182400.0,2.8907,2.8907,2.8875,2.8875,182400.0
2004-10-04 13:00:00,9.29,9.3,9.29,9.29,123200.0,2.8875,2.8907,2.8875,2.8875,123200.0
2004-10-04 13:30:00,9.29,9.3,9.28,9.3,73200.0,2.8875,2.8907,2.8844,2.8907,73200.0
2004-10-04 14:00:00,9.29,9.3,9.27,9.28,353200.0,2.8875,2.8907,2.8813,2.8844,353200.0
2004-10-04 14:30:00,9.28,9.3,9.27,9.29,315600.0,2.8844,2.8907,2.8813,2.8875,315600.0
2004-10-04 15:00:00,9.29,9.29,9.28,9.29,123200.0,2.8875,2.8875,2.8844,2.8875,123200.0
2004-10-04 15:30:00,9.29,9.3,9.23,9.25,448400.0,2.8875,2.8907,2.8689,2.8751,448400.0
2004-10-05 09:30:00,9.26,9.27,9.24,9.27,532800.0,2.8782,2.8813,2.872,2.8813,532800.0
2004-10-05 10:00:00,9.27,9.28,9.26,9.28,262800.0,2.8813,2.8844,2.8782,2.8844,262800.0
2004-10-05 10:30:00,9.28,9.28,9.24,9.24,580000.0,2.8844,2.8844,2.872,2.872,580000.0
2004-10-05 11:00:00,9.24,9.26,9.24,9.26,486000.0,2.872,2.8782,2.872,2.8782,486000.0
2004-10-05 11:30:00,9.26,9.28,9.24,9.27,295200.0,2.8782,2.8844,2.872,2.8813,295200.0
2004-10-05 12:00:00,9.27,9.27,9.25,9.27,588800.0,2.8813,2.8813,2.8751,2.8813,588800.0
2004-10-05 12:30:00,9.27,9.3,9.26,9.28,460800.0,2.8813,2.8907,2.8782,2.8844,460800.0
2004-10-05 13:00:00,9.28,9.29,9.25,9.27,413600.0,2.8844,2.8875,2.8751,2.8813,413600.0
2004-10-05 13:30:00,9.27,9.3,9.27,9.28,202400.0,2.8813,2.8907,2.8813,2.8844,202400.0
2004-10-05 14:00:00,9.28,9.28,9.24,9.25,299600.0,2.8844,2.8844,2.872,2.8751,299600.0
2004-10-05 14:30:00,9.26,9.27,9.25,9.26,146000.0,2.8782,2.8813,2.8751,2.8782,146000.0
2004-10-05 15:00:00,9.26,9.29,9.26,9.29,204800.0,2.8782,2.8875,2.8782,2.8875,204800.0
2004-10-05 15:30:00,9.29,9.33,9.29,9.31,320800.0,2.8875,2.9,2.8875,2.8938,320800.0
2004-10-06 09:30:00,9.44,9.46,9.4,9.4,524400.0,2.9342,2.9404,2.9217,2.9217,524400.0
2004-10-06 10:00:00,9.41,9.44,9.36,9.4,380400.0,2.9248,2.9342,2.9093,2.9217,380400.0
2004-10-06 10:30:00,9.4,9.4,9.37,9.38,531200.0,2.9217,2.9217,2.9124,2.9155,531200.0
2004-10-06 11:00:00,9.38,9.41,9.37,9.4,212800.0,2.9155,2.9248,2.9124,2.9217,212800.0
2004-10-06 11:30:00,9.41,9.45,9.4,9.43,476400.0,2.9248,2.9373,2.9217,2.9311,476400.0
2004-10-06 12:00:00,9.43,9.43,9.4,9.43,306800.0,2.9311,2.9311,2.9217,2.9311,306800.0
2004-10-06 12:30:00,9.43,9.43,9.42,9.42,328400.0,2.9311,2.9311,2.928,2.928,328400.0
2004-10-06 13:00:00,9.42,9.42,9.4,9.41,370000.0,2.928,2.928,2.9217,2.9248,370000.0
2004-10-06 13:30:00,9.41,9.41,9.38,9.38,399200.0,2.9248,2.9248,2.9155,2.9155,399200.0
2004-10-06 14:00:00,9.38,9.38,9.36,9.37,516000.0,2.9155,2.9155,2.9093,2.9124,516000.0
2004-10-06 14:30:00,9.37,9.38,9.35,9.36,370800.0,2.9124,2.9155,2.9062,2.9093,370800.0
2004-10-06 15:00:00,9.36,9.37,9.35,9.36,444400.0,2.9093,2.9124,2.9062,2.9093,444400.0
2004-10-06 15:30:00,9.36,9.4,9.36,9.4,538400.0,2.9093,2.9217,2.9093,2.9217,538400.0
2004-10-07 09:30:00,9.38,9.38,9.35,9.38,566400.0,2.9155,2.9155,2.9062,2.9155,566400.0
2004-10-07 10:00:00,9.37,9.4,9.36,9.36,797600.0,2.9124,2.9217,2.9093,2.9093,797600.0
2004-10-07 10:30:00,9.36,9.38,9.36,9.37,224800.0,2.9093,2.9155,2.9093,2.9124,224800.0
2004-10-07 11:00:00,9.37,9.39,9.36,9.38,769200.0,2.9124,2.9186,2.9093,2.9155,769200.0
2004-10-07 11:30:00,9.38,9.39,9.36,9.38,844400.0,2.9155,2.9186,2.9093,2.9155,844400.0
2004-10-07 12:00:00,9.38,9.39,9.37,9.38,186000.0,2.9155,2.9186,2.9124,2.9155,186000.0
2004-10-07 12:30:00,9.38,9.39,9.37,9.38,251600.0,2.9155,2.9186,2.9124,2.9155,251600.0
2004-10-07 13:00:00,9.39,9.39,9.38,9.39,166000.0,2.9186,2.9186,2.9155,2.9186,166000.0
2004-10-07 13:30:00,9.38,9.39,9.38,9.38,148400.0,2.9155,2.9186,2.9155,2.9155,148400.0
2004-10-07 14:00:00,9.38,9.39,9.38,9.39,287600.0,2.9155,2.9186,2.9155,2.9186,287600.0
2004-10-07 14:30:00,9.39,9.41,9.38,9.39,370400.0,2.9186,2.9248,2.9155,2.9186,370400.0
2004-10-07 15:00:00,9.39,9.4,9.38,9.4,346400.0,2.9186,2.9217,2.9155,2.9217,346400.0
2004-10-07 15:30:00,9.4,9.41,9.39,9.41,385600.0,2.9217,2.9248,2.9186,2.9248,385600.0
2004-10-08 09:30:00,9.47,9.55,9.44,9.45,542800.0,2.9435,2.9684,2.9342,2.9373,542800.0
2004-10-08 10:00:00,9.45,9.46,9.41,9.45,481600.0,2.9373,2.9404,2.9248,2.9373,481600.0
2004-10-08 10:30:00,9.46,9.46,9.42,9.43,228400.0,2.9404,2.9404,2.928,2.9311,228400.0
2004-10-08 11:00:00,9.43,9.45,9.42,9.43,303200.0,2.9311,2.9373,2.928,2.9311,303200.0
2004-10-08 11:30:00,9.43,9.49,9.43,9.49,321600.0,2.9311,2.9497,2.9311,2.9497,321600.0
2004-10-08 12:00:00,9.49,9.49,9.45,9.46,216000.0,2.9497,2.9497,2.9373,2.9404,216000.0
2004-10-08 12:30:00,9.47,9.47,9.46,9.47,325600.0,2.9435,2.9435,2.9404,2.9435,325600.0
2004-10-08 13:00:00,9.47,9.47,9.45,9.45,124400.0,2.9435,2.9435,2.9373,2.9373,124400.0
2004-10-08 13:30:00,9.45,9.47,9.44,9.44,295200.0,2.9373,2.9435,2.9342,2.9342,295200.0
2004-10-08 14:00:00,9.44,9.45,9.42,9.42,264000.0,2.9342,2.9373,2.928,2.928,264000.0
2004-10-08 14:30:00,9.42,9.42,9.36,9.36,423200.0,2.928,2.928,2.9093,2.9093,423200.0
2004-10-08 15:00:00,9.36,9.37,9.35,9.37,245200.0,2.9093,2.9124,2.9062,2.9124,245200.0
2004-10-08 15:30:00,9.38,9.38,9.35,9.38,231200.0,2.9155,2.9155,2.9062,2.9155,231200.0
2004-10-11 09:30:00,9.45,9.47,9.39,9.4,270400.0,2.9373,2.9435,2.9186,2.9217,270400.0
2004-10-11 10:00:00,9.4,9.4,9.36,9.38,325200.0,2.9217,2.9217,2.9093,2.9155,325200.0
2004-10-11 10:30:00,9.37,9.38,9.26,9.26,613600.0,2.9124,2.9155,2.8782,2.8782,613600.0
2004-10-11 11:00:00,9.26,9.32,9.26,9.29,199200.0,2.8782,2.8969,2.8782,2.8875,199200.0
2004-10-11 11:30:00,9.29,9.3,9.27,9.28,208000.0,2.8875,2.8907,2.8813,2.8844,208000.0
2004-10-11 12:00:00,9.29,9.29,9.22,9.22,108400.0,2.8875,2.8875,2.8658,2.8658,108400.0
2004-10-11 12:30:00,9.22,9.27,9.2,9.27,226000.0,2.8658,2.8813,2.8596,2.8813,226000.0
2004-10-11 13:00:00,9.26,9.29,9.25,9.28,74800.0,2.8782,2.8875,2.8751,2.8844,74800.0
2004-10-11 13:30:00,9.29,9.31,9.26,9.31,90400.0,2.8875,2.8938,2.8782,2.8938,90400.0
2004-10-11 14:00:00,9.31,9.33,9.3,9.3,152000.0,2.8938,2.9,2.8907,2.8907,152000.0
2004-10-11 14:30:00,9.3,9.32,9.3,9.32,63200.0,2.8907,2.8969,2.8907,2.8969,63200.0
2004-10-11 15:00:00,9.32,9.32,9.29,9.31,73600.0,2.8969,2.8969,2.8875,2.8938,73600.0
2004-10-11 15:30:00,9.31,9.33,9.3,9.33,123600.0,2.8938,2.9,2.8907,2.9,123600.0
2004-10-12 09:30:00,9.35,9.36,9.18,9.2,484800.0,2.9062,2.9093,2.8534,2.8596,484800.0
2004-10-12 10:00:00,9.21,9.21,9.08,9.13,614000.0,2.8627,2.8627,2.8223,2.8378,614000.0
2004-10-12 10:30:00,9.13,9.14,9.1,9.12,122400.0,2.8378,2.8409,2.8285,2.8347,122400.0
2004-10-12 11:00:00,9.11,9.11,9.07,9.09,242000.0,2.8316,2.8316,2.8192,2.8254,242000.0
2004-10-12 11:30:00,9.1,9.12,9.1,9.12,114800.0,2.8285,2.8347,2.8285,2.8347,114800.0
2004-10-12 12:00:00,9.12,9.15,9.12,9.15,172800.0,2.8347,2.844,2.8347,2.844,172800.0
2004-10-12 12:30:00,9.15,9.16,9.14,9.15,88400.0,2.844,2.8471,2.8409,2.844,88400.0
2004-10-12 13:00:00,9.15,9.16,9.15,9.16,91600.0,2.844,2.8471,2.844,2.8471,91600.0
2004-10-12 13:30:00,9.16,9.16,9.15,9.15,39200.0,2.8471,2.8471,2.844,2.844,39200.0
2004-10-12 14:00:00,9.15,9.15,9.11,9.13,154000.0,2.844,2.844,2.8316,2.8378,154000.0
2004-10-12 14:30:00,9.13,9.15,9.11,9.12,224000.0,2.8378,2.844,2.8316,2.8347,224000.0
2004-10-12 15:00:00,9.12,9.13,9.12,9.12,138400.0,2.8347,2.8378,2.8347,2.8347,138400.0
2004-10-12 15:30:00,9.12,9.13,9.11,9.12,523200.0,2.8347,2.8378,2.8316,2.8347,523200.0
2004-10-13 09:30:00,9.04,9.07,8.96,8.97,904800.0,2.8098,2.8192,2.785,2.7881,904800.0
2004-10-13 10:00:00,8.97,8.97,8.79,8.8,913200.0,2.7881,2.7881,2.7321,2.7352,913200.0
2004-10-13 10:30:00,8.78,8.78,8.63,8.75,1126000.0,2.729,2.729,2.6824,2.7197,1126000.0
2004-10-13 11:00:00,8.75,8.78,8.75,8.76,508800.0,2.7197,2.729,2.7197,2.7228,508800.0
2004-10-13 11:30:00,8.76,8.76,8.72,8.73,378400.0,2.7228,2.7228,2.7104,2.7135,378400.0
2004-10-13 12:00:00,8.72,8.72,8.68,8.7,380000.0,2.7104,2.7104,2.6979,2.7042,380000.0
2004-10-13 12:30:00,8.7,8.72,8.69,8.71,314000.0,2.7042,2.7104,2.7011,2.7073,314000.0
2004-10-13 13:00:00,8.71,8.72,8.68,8.69,380400.0,2.7073,2.7104,2.6979,2.7011,380400.0
2004-10-13 13:30:00,8.69,8.69,8.59,8.6,828800.0,2.7011,2.7011,2.67,2.6731,828800.0
2004-10-13 14:00:00,8.6,8.7,8.59,8.69,666800.0,2.6731,2.7042,2.67,2.7011,666800.0
2004-10-13 14:30:00,8.68,8.76,8.68,8.74,756000.0,2.6979,2.7228,2.6979,2.7166,756000.0
2004-10-13 15:00:00,8.74,8.77,8.74,8.74,522000.0,2.7166,2.7259,2.7166,2.7166,522000.0
2004-10-13 15:30:00,8.74,8.81,8.73,8.77,585200.0,2.7166,2.7383,2.7135,2.7259,585200.0
2004-10-14 09:30:00,8.45,8.56,8.45,8.56,2253200.0,2.6265,2.6606,2.6265,2.6606,2253200.0
2004-10-14 10:00:00,8.56,8.61,8.56,8.61,1108400.0,2.6606,2.6762,2.6606,2.6762,1108400.0
2004-10-14 10:30:00,8.61,8.63,8.58,8.61,670400.0,2.6762,2.6824,2.6669,2.6762,670400.0
2004-10-14 11:00:00,8.6,8.65,8.6,8.65,936400.0,2.6731,2.6886,2.6731,2.6886,936400.0
2004-10-14 11:30:00,8.64,8.69,8.64,8.67,379600.0,2.6855,2.7011,2.6855,2.6948,379600.0
2004-10-14 12:00:00,8.67,8.67,8.63,8.64,470000.0,2.6948,2.6948,2.6824,2.6855,470000.0
2004-10-14 12:30:00,8.65,8.67,8.63,8.67,393200.0,2.6886,2.6948,2.6824,2.6948,393200.0
2004-10-14 13:00:00,8.67,8.69,8.65,8.66,348000.0,2.6948,2.7011,2.6886,2.6917,348000.0
2004-10-14 13:30:00,8.66,8.7,8.65,8.7,285200.0,2.6917,2.7042,2.6886,2.7042,285200.0
2004-10-14 14:00:00,8.71,8.71,8.65,8.65,167200.0,2.7073,2.7073,2.6886,2.6886,167200.0
2004-10-14 14:30:00,8.65,8.65,8.61,8.62,558400.0,2.6886,2.6886,2.6762,2.6793,558400.0
2004-10-14 15:00:00,8.62,8.63,8.6,8.62,358800.0,2.6793,2.6824,2.6731,2.6793,358800.0
2004-10-14 15:30:00,8.62,8.63,8.59,8.62,477200.0,2.6793,2.6824,2.67,2.6793,477200.0
2004-10-15 09:30:00,9.95,9.95,8.64,8.65,327200.0,3.0927,3.0927,2.6855,2.6886,327200.0
2004-10-15 10:00:00,8.65,8.76,8.65,8.76,398400.0,2.6886,2.7228,2.6886,2.7228,398400.0
2004-10-15 10:30:00,8.75,8.75,8.69,8.7,242000.0,2.7197,2.7197,2.7011,2.7042,242000.0
2004-10-15 11:00:00,8.7,8.74,8.7,8.74,223600.0,2.7042,2.7166,2.7042,2.7166,223600.0
2004-10-15 11:30:00,8.74,8.79,8.74,8.75,352400.0,2.7166,2.7321,2.7166,2.7197,352400.0
2004-10-15 12:00:00,8.75,8.76,8.73,8.74,218800.0,2.7197,2.7228,2.7135,2.7166,218800.0
2004-10-15 12:30:00,8.74,8.75,8.72,8.72,106000.0,2.7166,2.7197,2.7104,2.7104,106000.0
2004-10-15 13:00:00,8.72,8.73,8.71,8.72,88800.0,2.7104,2.7135,2.7073,2.7104,88800.0
2004-10-15 13:30:00,8.72,8.76,8.72,8.75,128800.0,2.7104,2.7228,2.7104,2.7197,128800.0
2004-10-15 14:00:00,8.75,8.75,8.72,8.73,250400.0,2.7197,2.7197,2.7104,2.7135,250400.0
2004-10-15 14:30:00,8.72,8.76,8.72,8.76,126400.0,2.7104,2.7228,2.7104,2.7228,126400.0
2004-10-15 15:00:00,8.75,8.79,8.75,8.79,294000.0,2.7197,2.7321,2.7197,2.7321,294000.0
2004-10-15 15:30:00,8.78,8.84,8.74,8.84,370400.0,2.729,2.7477,2.7166,2.7477,370400.0
2004-10-18 09:30:00,8.85,8.97,8.84,8.97,436000.0,2.7508,2.7881,2.7477,2.7881,436000.0
2004-10-18 10:00:00,8.97,8.97,8.89,8.91,409600.0,2.7881,2.7881,2.7632,2.7694,409600.0
2004-10-18 10:30:00,8.91,8.92,8.85,8.89,240000.0,2.7694,2.7725,2.7508,2.7632,240000.0
2004-10-18 11:00:00,8.89,8.89,8.83,8.85,215200.0,2.7632,2.7632,2.7446,2.7508,215200.0
2004-10-18 11:30:00,8.85,8.88,8.84,8.87,128000.0,2.7508,2.7601,2.7477,2.757,128000.0
2004-10-18 12:00:00,8.88,8.89,8.87,8.88,273600.0,2.7601,2.7632,2.757,2.7601,273600.0
2004-10-18 12:30:00,8.88,8.89,8.86,8.88,333600.0,2.7601,2.7632,2.7539,2.7601,333600.0
2004-10-18 13:00:00,8.88,8.91,8.88,8.88,315200.0,2.7601,2.7694,2.7601,2.7601,315200.0
2004-10-18 13:30:00,8.89,8.89,8.86,8.87,329200.0,2.7632,2.7632,2.7539,2.757,329200.0
2004-10-18 14:00:00,8.87,8.94,8.87,8.94,186000.0,2.757,2.7788,2.757,2.7788,186000.0
2004-10-18 14:30:00,8.94,8.94,8.9,8.9,405600.0,2.7788,2.7788,2.7663,2.7663,405600.0
2004-10-18 15:00:00,8.9,8.94,8.9,8.94,405200.0,2.7663,2.7788,2.7663,2.7788,405200.0
2004-10-18 15:30:00,8.94,8.96,8.9,8.95,550400.0,2.7788,2.785,2.7663,2.7819,550400.0
2004-10-19 09:30:00,8.95,8.97,8.9,8.96,471600.0,2.7819,2.7881,2.7663,2.785,471600.0
2004-10-19 10:00:00,8.96,8.97,8.94,8.94,378800.0,2.785,2.7881,2.7788,2.7788,378800.0
2004-10-19 10:30:00,8.94,8.97,8.93,8.94,424000.0,2.7788,2.7881,2.7756,2.7788,424000.0
2004-10-19 11:00:00,8.94,8.94,8.88,8.92,248800.0,2.7788,2.7788,2.7601,2.7725,248800.0
2004-10-19 11:30:00,8.92,8.93,8.89,8.9,270000.0,2.7725,2.7756,2.7632,2.7663,270000.0
2004-10-19 12:00:00,8.89,8.89,8.86,8.87,284400.0,2.7632,2.7632,2.7539,2.757,284400.0
2004-10-19 12:30:00,8.87,8.88,8.85,8.86,197600.0,2.757,2.7601,2.7508,2.7539,197600.0
2004-10-19 13:00:00,8.85,8.88,8.85,8.87,125200.0,2.7508,2.7601,2.7508,2.757,125200.0
2004-10-19 13:30:00,8.87,8.87,8.77,8.79,509200.0,2.757,2.757,2.7259,2.7321,509200.0
2004-10-19 14:00:00,8.79,8.79,8.74,8.76,644000.0,2.7321,2.7321,2.7166,2.7228,644000.0
2004-10-19 14:30:00,8.76,8.8,8.75,8.77,407200.0,2.7228,2.7352,2.7197,2.7259,407200.0
2004-10-19 15:00:00,8.77,8.77,8.73,8.74,430000.0,2.7259,2.7259,2.7135,2.7166,430000.0
2004-10-19 15:30:00,8.74,8.76,8.71,8.72,814000.0,2.7166,2.7228,2.7073,2.7104,814000.0
2004-10-20 09:30:00,8.71,8.71,8.59,8.59,519200.0,2.7073,2.7073,2.67,2.67,519200.0
2004-10-20 10:00:00,8.59,8.59,8.55,8.59,436000.0,2.67,2.67,2.6575,2.67,436000.0
2004-10-20 10:30:00,8.59,8.59,8.54,8.58,599600.0,2.67,2.67,2.6544,2.6669,599600.0
2004-10-20 11:00:00,8.58,8.7,8.58,8.68,543600.0,2.6669,2.7042,2.6669,2.6979,543600.0
2004-10-20 11:30:00,8.69,8.72,8.69,8.72,256000.0,2.7011,2.7104,2.7011,2.7104,256000.0
2004-10-20 12:00:00,8.72,8.74,8.71,8.72,236400.0,2.7104,2.7166,2.7073,2.7104,236400.0
2004-10-20 12:30:00,8.72,8.72,8.69,8.7,386400.0,2.7104,2.7104,2.7011,2.7042,386400.0
2004-10-20 13:00:00,8.7,8.7,8.68,8.7,242000.0,2.7042,2.7042,2.6979,2.7042,242000.0
2004-10-20 13:30:00,8.7,8.7,8.67,8.69,755200.0,2.7042,2.7042,2.6948,2.7011,755200.0
2004-10-20 14:00:00,8.69,8.7,8.68,8.69,469200.0,2.7011,2.7042,2.6979,2.7011,469200.0
2004-10-20 14:30:00,8.69,8.7,8.68,8.69,299200.0,2.7011,2.7042,2.6979,2.7011,299200.0
2004-10-20 15:00:00,8.69,8.71,8.68,8.7,669200.0,2.7011,2.7073,2.6979,2.7042,669200.0
2004-10-20 15:30:00,8.7,8.7,8.66,8.7,714800.0,2.7042,2.7042,2.6917,2.7042,714800.0
2004-10-21 09:30:00,8.76,8.89,8.76,8.87,768000.0,2.7228,2.7632,2.7228,2.757,768000.0
2004-10-21 10:00:00,8.86,8.88,8.84,8.87,416400.0,2.7539,2.7601,2.7477,2.757,416400.0
2004-10-21 10:30:00,8.88,8.95,8.86,8.93,509600.0,2.7601,2.7819,2.7539,2.7756,509600.0
2004-10-21 11:00:00,8.93,8.99,8.91,8.97,563200.0,2.7756,2.7943,2.7694,2.7881,563200.0
2004-10-21 11:30:00,8.97,8.97,8.93,8.93,529200.0,2.7881,2.7881,2.7756,2.7756,529200.0
2004-10-21 12:00:00,8.93,8.95,8.92,8.95,510400.0,2.7756,2.7819,2.7725,2.7819,510400.0
2004-10-21 12:30:00,8.94,8.95,8.92,8.94,288400.0,2.7788,2.7819,2.7725,2.7788,288400.0
2004-10-21 13:00:00,8.94,8.95,8.91,8.92,250800.0,2.7788,2.7819,2.7694,2.7725,250800.0
2004-10-21 13:30:00,8.92,8.94,8.9,8.94,246400.0,2.7725,2.7788,2.7663,2.7788,246400.0
2004-10-21 14:00:00,8.93,8.95,8.92,8.94,378400.0,2.7756,2.7819,2.7725,2.7788,378400.0
2004-10-21 14:30:00,8.95,8.95,8.91,8.92,218400.0,2.7819,2.7819,2.7694,2.7725,218400.0
2004-10-21 15:00:00,8.92,8.94,8.91,8.92,344000.0,2.7725,2.7788,2.7694,2.7725,344000.0
2004-10-21 15:30:00,8.92,8.95,8.91,8.94,575200.0,2.7725,2.7819,2.7694,2.7788,575200.0
2004-10-22 09:30:00,9.19,9.19,9.01,9.06,409600.0,2.8565,2.8565,2.8005,2.8161,409600.0
2004-10-22 10:00:00,9.07,9.08,9.03,9.03,184400.0,2.8192,2.8223,2.8067,2.8067,184400.0
2004-10-22 10:30:00,9.04,9.04,8.98,9.0,212400.0,2.8098,2.8098,2.7912,2.7974,212400.0
2004-10-22 11:00:00,9.0,9.02,8.98,8.98,88800.0,2.7974,2.8036,2.7912,2.7912,88800.0
2004-10-22 11:30:00,8.99,9.01,8.99,9.01,178800.0,2.7943,2.8005,2.7943,2.8005,178800.0
2004-10-22 12:00:00,8.99,9.02,8.99,9.01,68800.0,2.7943,2.8036,2.7943,2.8005,68800.0
2004-10-22 12:30:00,9.01,9.02,9.01,9.01,16000.0,2.8005,2.8036,2.8005,2.8005,16000.0
2004-10-22 13:00:00,9.01,9.02,8.99,9.02,108000.0,2.8005,2.8036,2.7943,2.8036,108000.0
2004-10-22 13:30:00,9.01,9.01,8.97,8.98,68000.0,2.8005,2.8005,2.7881,2.7912,68000.0
2004-10-22 14:00:00,8.99,8.99,8.95,8.99,138400.0,2.7943,2.7943,2.7819,2.7943,138400.0
2004-10-22 14:30:00,8.99,8.99,8.92,8.92,180800.0,2.7943,2.7943,2.7725,2.7725,180800.0
2004-10-22 15:00:00,8.92,8.95,8.9,8.94,107200.0,2.7725,2.7819,2.7663,2.7788,107200.0
2004-10-22 15:30:00,8.95,8.97,8.93,8.94,192000.0,2.7819,2.7881,2.7756,2.7788,192000.0
2004-10-25 09:30:00,8.89,8.9,8.82,8.83,231600.0,2.7632,2.7663,2.7415,2.7446,231600.0
2004-10-25 10:00:00,8.83,8.86,8.81,8.85,202800.0,2.7446,2.7539,2.7383,2.7508,202800.0
2004-10-25 10:30:00,8.85,8.87,8.84,8.87,133600.0,2.7508,2.757,2.7477,2.757,133600.0
2004-10-25 11:00:00,8.87,8.88,8.85,8.87,100400.0,2.757,2.7601,2.7508,2.757,100400.0
2004-10-25 11:30:00,8.87,8.87,8.84,8.86,232400.0,2.757,2.757,2.7477,2.7539,232400.0
2004-10-25 12:00:00,8.86,8.86,8.83,8.84,208800.0,2.7539,2.7539,2.7446,2.7477,208800.0
2004-10-25 12:30:00,8.84,8.85,8.83,8.85,97600.0,2.7477,2.7508,2.7446,2.7508,97600.0
2004-10-25 13:00:00,8.85,8.88,8.85,8.88,168400.0,2.7508,2.7601,2.7508,2.7601,168400.0
2004-10-25 13:30:00,8.88,8.91,8.88,8.88,118000.0,2.7601,2.7694,2.7601,2.7601,118000.0
2004-10-25 14:00:00,8.88,8.89,8.86,8.86,85600.0,2.7601,2.7632,2.7539,2.7539,85600.0
2004-10-25 14:30:00,8.86,8.88,8.84,8.88,107600.0,2.7539,2.7601,2.7477,2.7601,107600.0
2004-10-25 15:00:00,8.87,8.87,8.84,8.86,212000.0,2.757,2.757,2.7477,2.7539,212000.0
2004-10-25 15:30:00,8.86,8.89,8.84,8.86,646800.0,2.7539,2.7632,2.7477,2.7539,646800.0
2004-10-26 09:30:00,8.93,8.93,8.85,8.86,452800.0,2.7756,2.7756,2.7508,2.7539,452800.0
2004-10-26 10:00:00,8.85,8.88,8.84,8.86,233200.0,2.7508,2.7601,2.7477,2.7539,233200.0
2004-10-26 10:30:00,8.86,8.88,8.86,8.86,159600.0,2.7539,2.7601,2.7539,2.7539,159600.0
2004-10-26 11:00:00,8.86,8.88,8.85,8.86,147200.0,2.7539,2.7601,2.7508,2.7539,147200.0
2004-10-26 11:30:00,8.86,8.86,8.72,8.74,196000.0,2.7539,2.7539,2.7104,2.7166,196000.0
2004-10-26 12:00:00,8.74,8.82,8.74,8.82,173600.0,2.7166,2.7415,2.7166,2.7415,173600.0
2004-10-26 12:30:00,8.82,8.83,8.79,8.81,119200.0,2.7415,2.7446,2.7321,2.7383,119200.0
2004-10-26 13:00:00,8.8,8.84,8.8,8.84,160000.0,2.7352,2.7477,2.7352,2.7477,160000.0
2004-10-26 13:30:00,8.84,8.85,8.82,8.83,462000.0,2.7477,2.7508,2.7415,2.7446,462000.0
2004-10-26 14:00:00,8.83,8.87,8.83,8.86,217600.0,2.7446,2.757,2.7446,2.7539,217600.0
2004-10-26 14:30:00,8.86,8.88,8.85,8.88,310800.0,2.7539,2.7601,2.7508,2.7601,310800.0
2004-10-26 15:00:00,8.88,8.92,8.85,8.9,418400.0,2.7601,2.7725,2.7508,2.7663,418400.0
2004-10-26 15:30:00,8.9,8.93,8.9,8.91,306400.0,2.7663,2.7756,2.7663,2.7694,306400.0
2004-10-27 09:30:00,9.03,9.03,8.97,9.01,636000.0,2.8067,2.8067,2.7881,2.8005,636000.0
2004-10-27 10:00:00,9.02,9.02,8.99,9.01,386000.0,2.8036,2.8036,2.7943,2.8005,386000.0
2004-10-27 10:30:00,9.01,9.08,9.01,9.02,354400.0,2.8005,2.8223,2.8005,2.8036,354400.0
2004-10-27 11:00:00,9.02,9.02,9.0,9.01,812000.0,2.8036,2.8036,2.7974,2.8005,812000.0
2004-10-27 11:30:00,9.01,9.01,8.93,8.93,586400.0,2.8005,2.8005,2.7756,2.7756,586400.0
2004-10-27 12:00:00,8.93,8.97,8.92,8.96,319600.0,2.7756,2.7881,2.7725,2.785,319600.0
2004-10-27 12:30:00,8.96,8.98,8.96,8.97,207200.0,2.785,2.7912,2.785,2.7881,207200.0
2004-10-27 13:00:00,8.97,9.01,8.97,8.98,271200.0,2.7881,2.8005,2.7881,2.7912,271200.0
2004-10-27 13:30:00,8.98,8.98,8.97,8.97,43200.0,2.7912,2.7912,2.7881,2.7881,43200.0
2004-10-27 14:00:00,8.97,9.0,8.96,8.99,302000.0,2.7881,2.7974,2.785,2.7943,302000.0
2004-10-27 14:30:00,8.99,8.99,8.96,8.96,183600.0,2.7943,2.7943,2.785,2.785,183600.0
2004-10-27 15:00:00,8.96,8.97,8.94,8.97,608800.0,2.785,2.7881,2.7788,2.7881,608800.0
2004-10-27 15:30:00,8.97,9.01,8.97,8.99,668400.0,2.7881,2.8005,2.7881,2.7943,668400.0
2004-10-28 09:30:00,8.88,8.9,8.84,8.88,488800.0,2.7601,2.7663,2.7477,2.7601,488800.0
2004-10-28 10:00:00,8.88,8.91,8.84,8.85,270800.0,2.7601,2.7694,2.7477,2.7508,270800.0
2004-10-28 10:30:00,8.86,8.86,8.82,8.82,214800.0,2.7539,2.7539,2.7415,2.7415,214800.0
2004-10-28 11:00:00,8.84,8.89,8.82,8.89,240800.0,2.7477,2.7632,2.7415,2.7632,240800.0
2004-10-28 11:30:00,8.88,8.9,8.86,8.86,182000.0,2.7601,2.7663,2.7539,2.7539,182000.0
2004-10-28 12:00:00,8.86,8.86,8.84,8.86,157200.0,2.7539,2.7539,2.7477,2.7539,157200.0
2004-10-28 12:30:00,8.86,8.86,8.85,8.85,46000.0,2.7539,2.7539,2.7508,2.7508,46000.0
2004-10-28 13:00:00,8.85,8.87,8.85,8.87,343200.0,2.7508,2.757,2.7508,2.757,343200.0
2004-10-28 13:30:00,8.87,8.89,8.86,8.86,128000.0,2.757,2.7632,2.7539,2.7539,128000.0
2004-10-28 14:00:00,8.86,8.87,8.85,8.87,153600.0,2.7539,2.757,2.7508,2.757,153600.0
2004-10-28 14:30:00,8.87,8.89,8.83,8.83,321600.0,2.757,2.7632,2.7446,2.7446,321600.0
2004-10-28 15:00:00,8.82,8.84,8.8,8.84,204400.0,2.7415,2.7477,2.7352,2.7477,204400.0
2004-10-28 15:30:00,8.84,8.85,8.79,8.82,390400.0,2.7477,2.7508,2.7321,2.7415,390400.0
2004-10-29 09:30:00,8.85,8.86,8.76,8.81,952000.0,2.7508,2.7539,2.7228,2.7383,952000.0
2004-10-29 10:00:00,8.82,8.85,8.81,8.84,386800.0,2.7415,2.7508,2.7383,2.7477,386800.0
2004-10-29 10:30:00,8.84,8.97,8.84,8.95,404800.0,2.7477,2.7881,2.7477,2.7819,404800.0
2004-10-29 11:00:00,8.95,8.95,8.9,8.92,279600.0,2.7819,2.7819,2.7663,2.7725,279600.0
2004-10-29 11:30:00,8.93,8.94,8.92,8.93,259600.0,2.7756,2.7788,2.7725,2.7756,259600.0
2004-10-29 12:00:00,8.93,8.94,8.92,8.93,105600.0,2.7756,2.7788,2.7725,2.7756,105600.0
2004-10-29 12:30:00,8.93,8.94,8.92,8.92,288400.0,2.7756,2.7788,2.7725,2.7725,288400.0
2004-10-29 13:00:00,8.92,8.93,8.9,8.93,134000.0,2.7725,2.7756,2.7663,2.7756,134000.0
2004-10-29 13:30:00,8.92,8.93,8.9,8.9,190800.0,2.7725,2.7756,2.7663,2.7663,190800.0
2004-10-29 14:00:00,8.9,8.9,8.89,8.9,197600.0,2.7663,2.7663,2.7632,2.7663,197600.0
2004-10-29 14:30:00,8.9,8.9,8.87,8.87,488800.0,2.7663,2.7663,2.757,2.757,488800.0
2004-10-29 15:00:00,8.88,8.9,8.87,8.87,390000.0,2.7601,2.7663,2.757,2.757,390000.0
2004-10-29 15:30:00,8.87,8.88,8.85,8.86,421600.0,2.757,2.7601,2.7508,2.7539,421600.0
2004-11-01 09:30:00,8.91,8.91,8.88,8.9,272400.0,2.7694,2.7694,2.7601,2.7663,272400.0
2004-11-01 10:00:00,8.9,8.91,8.88,8.91,179600.0,2.7663,2.7694,2.7601,2.7694,179600.0
2004-11-01 10:30:00,8.91,8.92,8.91,8.92,286800.0,2.7694,2.7725,2.7694,2.7725,286800.0
2004-11-01 11:00:00,8.92,8.95,8.92,8.92,539200.0,2.7725,2.7819,2.7725,2.7725,539200.0
2004-11-01 11:30:00,8.92,8.92,8.88,8.89,268400.0,2.7725,2.7725,2.7601,2.7632,268400.0
2004-11-01 12:00:00,8.89,8.92,8.89,8.92,190800.0,2.7632,2.7725,2.7632,2.7725,190800.0
2004-11-01 12:30:00,8.92,8.92,8.89,8.91,401200.0,2.7725,2.7725,2.7632,2.7694,401200.0
2004-11-01 13:00:00,8.92,8.94,8.9,8.92,194400.0,2.7725,2.7788,2.7663,2.7725,194400.0
2004-11-01 13:30:00,8.92,8.93,8.9,8.92,291200.0,2.7725,2.7756,2.7663,2.7725,291200.0
2004-11-01 14:00:00,8.92,8.92,8.9,8.92,115200.0,2.7725,2.7725,2.7663,2.7725,115200.0
2004-11-01 14:30:00,8.92,8.94,8.89,8.89,242000.0,2.7725,2.7788,2.7632,2.7632,242000.0
2004-11-01 15:00:00,8.89,8.91,8.89,8.89,95200.0,2.7632,2.7694,2.7632,2.7632,95200.0
2004-11-01 15:30:00,8.9,8.91,8.88,8.89,146000.0,2.7663,2.7694,2.7601,2.7632,146000.0
2004-11-02 09:30:00,8.89,8.97,8.89,8.93,274400.0,2.7632,2.7881,2.7632,2.7756,274400.0
2004-11-02 10:00:00,8.93,9.01,8.93,8.99,510000.0,2.7756,2.8005,2.7756,2.7943,510000.0
2004-11-02 10:30:00,8.98,8.99,8.94,8.96,171600.0,2.7912,2.7943,2.7788,2.785,171600.0
2004-11-02 11:00:00,8.96,8.96,8.92,8.94,133600.0,2.785,2.785,2.7725,2.7788,133600.0
2004-11-02 11:30:00,8.94,8.96,8.92,8.93,175600.0,2.7788,2.785,2.7725,2.7756,175600.0
2004-11-02 12:00:00,8.93,8.93,8.92,8.92,268800.0,2.7756,2.7756,2.7725,2.7725,268800.0
2004-11-02 12:30:00,8.92,8.93,8.91,8.92,138000.0,2.7725,2.7756,2.7694,2.7725,138000.0
2004-11-02 13:00:00,8.92,8.93,8.91,8.92,191200.0,2.7725,2.7756,2.7694,2.7725,191200.0
2004-11-02 13:30:00,8.92,8.93,8.9,8.93,224800.0,2.7725,2.7756,2.7663,2.7756,224800.0
2004-11-02 14:00:00,8.93,8.93,8.91,8.91,66400.0,2.7756,2.7756,2.7694,2.7694,66400.0
2004-11-02 14:30:00,8.91,8.91,8.89,8.9,120800.0,2.7694,2.7694,2.7632,2.7663,120800.0
2004-11-02 15:00:00,8.89,8.9,8.87,8.88,202800.0,2.7632,2.7663,2.757,2.7601,202800.0
2004-11-02 15:30:00,8.87,8.87,8.83,8.85,122400.0,2.757,2.757,2.7446,2.7508,122400.0
2004-11-03 09:30:00,9.08,9.08,8.83,9.07,990800.0,2.8223,2.8223,2.7446,2.8192,990800.0
2004-11-03 10:00:00,9.07,9.07,9.05,9.06,342400.0,2.8192,2.8192,2.8129,2.8161,342400.0
2004-11-03 10:30:00,9.06,9.06,8.99,9.0,312400.0,2.8161,2.8161,2.7943,2.7974,312400.0
2004-11-03 11:00:00,9.0,9.0,8.98,9.0,196800.0,2.7974,2.7974,2.7912,2.7974,196800.0
2004-11-03 11:30:00,9.0,9.01,9.0,9.0,447600.0,2.7974,2.8005,2.7974,2.7974,447600.0
2004-11-03 12:00:00,9.0,9.01,8.99,9.01,182000.0,2.7974,2.8005,2.7943,2.8005,182000.0
2004-11-03 12:30:00,9.01,9.01,8.99,9.0,94000.0,2.8005,2.8005,2.7943,2.7974,94000.0
2004-11-03 13:00:00,9.0,9.0,8.96,8.99,149200.0,2.7974,2.7974,2.785,2.7943,149200.0
2004-11-03 13:30:00,8.99,9.0,8.98,9.0,154000.0,2.7943,2.7974,2.7912,2.7974,154000.0
2004-11-03 14:00:00,9.0,9.0,8.98,8.99,530400.0,2.7974,2.7974,2.7912,2.7943,530400.0
2004-11-03 14:30:00,8.99,9.0,8.97,8.97,205200.0,2.7943,2.7974,2.7881,2.7881,205200.0
2004-11-03 15:00:00,8.97,9.0,8.97,8.99,187600.0,2.7881,2.7974,2.7881,2.7943,187600.0
2004-11-03 15:30:00,8.99,8.99,8.97,8.97,406000.0,2.7943,2.7943,2.7881,2.7881,406000.0
2004-11-04 09:30:00,9.05,9.1,9.05,9.1,667200.0,2.8129,2.8285,2.8129,2.8285,667200.0
2004-11-04 10:00:00,9.1,9.2,9.1,9.11,614000.0,2.8285,2.8596,2.8285,2.8316,614000.0
2004-11-04 10:30:00,9.11,9.13,9.09,9.1,385200.0,2.8316,2.8378,2.8254,2.8285,385200.0
2004-11-04 11:00:00,9.1,9.13,9.09,9.13,296400.0,2.8285,2.8378,2.8254,2.8378,296400.0
2004-11-04 11:30:00,9.13,9.14,9.12,9.13,320800.0,2.8378,2.8409,2.8347,2.8378,320800.0
2004-11-04 12:00:00,9.12,9.13,9.11,9.13,564800.0,2.8347,2.8378,2.8316,2.8378,564800.0
2004-11-04 12:30:00,9.13,9.13,9.11,9.11,578400.0,2.8378,2.8378,2.8316,2.8316,578400.0
2004-11-04 13:00:00,9.12,9.12,9.11,9.11,282400.0,2.8347,2.8347,2.8316,2.8316,282400.0
2004-11-04 13:30:00,9.11,9.11,9.11,9.11,268000.0,2.8316,2.8316,2.8316,2.8316,268000.0
2004-11-04 14:00:00,9.11,9.13,9.11,9.12,718000.0,2.8316,2.8378,2.8316,2.8347,718000.0
2004-11-04 14:30:00,9.12,9.12,9.1,9.11,368800.0,2.8347,2.8347,2.8285,2.8316,368800.0
2004-11-04 15:00:00,9.11,9.11,9.1,9.11,119200.0,2.8316,2.8316,2.8285,2.8316,119200.0
2004-11-04 15:30:00,9.11,9.11,9.1,9.1,880400.0,2.8316,2.8316,2.8285,2.8285,880400.0
2004-11-05 09:30:00,9.2,9.26,9.16,9.25,1580000.0,2.8596,2.8782,2.8471,2.8751,1580000.0
2004-11-05 10:00:00,9.24,9.26,9.23,9.25,355600.0,2.872,2.8782,2.8689,2.8751,355600.0
2004-11-05 10:30:00,9.25,9.25,9.23,9.24,171600.0,2.8751,2.8751,2.8689,2.872,171600.0
2004-11-05 11:00:00,9.24,9.26,9.23,9.25,391200.0,2.872,2.8782,2.8689,2.8751,391200.0
2004-11-05 11:30:00,9.25,9.25,9.18,9.2,307600.0,2.8751,2.8751,2.8534,2.8596,307600.0
2004-11-05 12:00:00,9.2,9.25,9.19,9.24,406000.0,2.8596,2.8751,2.8565,2.872,406000.0
2004-11-05 12:30:00,9.24,9.26,9.24,9.25,268400.0,2.872,2.8782,2.872,2.8751,268400.0
2004-11-05 13:00:00,9.25,9.25,9.2,9.24,214400.0,2.8751,2.8751,2.8596,2.872,214400.0
2004-11-05 13:30:00,9.23,9.24,9.23,9.24,137200.0,2.8689,2.872,2.8689,2.872,137200.0
2004-11-05 14:00:00,9.24,9.26,9.24,9.25,251200.0,2.872,2.8782,2.872,2.8751,251200.0
2004-11-05 14:30:00,9.24,9.25,9.24,9.25,215600.0,2.872,2.8751,2.872,2.8751,215600.0
2004-11-05 15:00:00,9.24,9.29,9.24,9.26,374800.0,2.872,2.8875,2.872,2.8782,374800.0
2004-11-05 15:30:00,9.26,9.3,9.25,9.3,506800.0,2.8782,2.8907,2.8751,2.8907,506800.0
2004-11-08 09:30:00,9.24,9.24,9.21,9.21,338800.0,2.872,2.872,2.8627,2.8627,338800.0
2004-11-08 10:00:00,9.22,9.22,9.19,9.19,280800.0,2.8658,2.8658,2.8565,2.8565,280800.0
2004-11-08 10:30:00,9.19,9.2,9.15,9.17,232000.0,2.8565,2.8596,2.844,2.8502,232000.0
2004-11-08 11:00:00,9.17,9.17,9.12,9.12,141600.0,2.8502,2.8502,2.8347,2.8347,141600.0
2004-11-08 11:30:00,9.11,9.12,9.09,9.09,141600.0,2.8316,2.8347,2.8254,2.8254,141600.0
2004-11-08 12:00:00,9.09,9.12,9.04,9.12,226400.0,2.8254,2.8347,2.8098,2.8347,226400.0
2004-11-08 12:30:00,9.12,9.12,9.07,9.08,122400.0,2.8347,2.8347,2.8192,2.8223,122400.0
2004-11-08 13:00:00,9.07,9.09,9.07,9.07,256000.0,2.8192,2.8254,2.8192,2.8192,256000.0
2004-11-08 13:30:00,9.07,9.11,9.06,9.11,100800.0,2.8192,2.8316,2.8161,2.8316,100800.0
2004-11-08 14:00:00,9.11,9.14,9.11,9.14,195600.0,2.8316,2.8409,2.8316,2.8409,195600.0
2004-11-08 14:30:00,9.14,9.15,9.13,9.15,172000.0,2.8409,2.844,2.8378,2.844,172000.0
2004-11-08 15:00:00,9.15,9.17,9.13,9.13,211600.0,2.844,2.8502,2.8378,2.8378,211600.0
2004-11-08 15:30:00,9.13,9.16,9.13,9.15,249600.0,2.8378,2.8471,2.8378,2.844,249600.0
2004-11-09 09:30:00,9.06,9.09,8.98,9.07,586800.0,2.8161,2.8254,2.7912,2.8192,586800.0
2004-11-09 10:00:00,9.07,9.09,9.04,9.06,236000.0,2.8192,2.8254,2.8098,2.8161,236000.0
2004-11-09 10:30:00,9.06,9.06,9.02,9.03,294000.0,2.8161,2.8161,2.8036,2.8067,294000.0
2004-11-09 11:00:00,9.03,9.08,9.03,9.06,406800.0,2.8067,2.8223,2.8067,2.8161,406800.0
2004-11-09 11:30:00,9.05,9.07,9.05,9.06,900400.0,2.8129,2.8192,2.8129,2.8161,900400.0
2004-11-09 12:00:00,9.06,9.09,9.06,9.09,92800.0,2.8161,2.8254,2.8161,2.8254,92800.0
2004-11-09 12:30:00,9.09,9.09,9.06,9.06,158800.0,2.8254,2.8254,2.8161,2.8161,158800.0
2004-11-09 13:00:00,9.07,9.09,9.07,9.09,134000.0,2.8192,2.8254,2.8192,2.8254,134000.0
2004-11-09 13:30:00,9.09,9.09,9.08,9.09,90800.0,2.8254,2.8254,2.8223,2.8254,90800.0
2004-11-09 14:00:00,9.09,9.09,9.08,9.08,128400.0,2.8254,2.8254,2.8223,2.8223,128400.0
2004-11-09 14:30:00,9.08,9.11,9.08,9.09,246800.0,2.8223,2.8316,2.8223,2.8254,246800.0
2004-11-09 15:00:00,9.09,9.12,9.09,9.11,214400.0,2.8254,2.8347,2.8254,2.8316,214400.0
2004-11-09 15:30:00,9.11,9.11,9.09,9.09,312000.0,2.8316,2.8316,2.8254,2.8254,312000.0
2004-11-10 09:30:00,9.1,9.14,9.07,9.1,1262000.0,2.8285,2.8409,2.8192,2.8285,1262000.0
2004-11-10 10:00:00,9.1,9.11,9.05,9.1,620000.0,2.8285,2.8316,2.8129,2.8285,620000.0
2004-11-10 10:30:00,9.09,9.11,9.05,9.05,472800.0,2.8254,2.8316,2.8129,2.8129,472800.0
2004-11-10 11:00:00,9.05,9.11,9.05,9.1,217600.0,2.8129,2.8316,2.8129,2.8285,217600.0
2004-11-10 11:30:00,9.1,9.15,9.1,9.12,312800.0,2.8285,2.844,2.8285,2.8347,312800.0
2004-11-10 12:00:00,9.13,9.13,9.11,9.13,315600.0,2.8378,2.8378,2.8316,2.8378,315600.0
2004-11-10 12:30:00,9.13,9.14,9.12,9.13,387600.0,2.8378,2.8409,2.8347,2.8378,387600.0
2004-11-10 13:00:00,9.13,9.13,9.11,9.13,855600.0,2.8378,2.8378,2.8316,2.8378,855600.0
2004-11-10 13:30:00,9.13,9.15,9.12,9.15,395600.0,2.8378,2.844,2.8347,2.844,395600.0
2004-11-10 14:00:00,9.15,9.17,9.13,9.14,379200.0,2.844,2.8502,2.8378,2.8409,379200.0
2004-11-10 14:30:00,9.14,9.15,9.11,9.14,233200.0,2.8409,2.844,2.8316,2.8409,233200.0
2004-11-10 15:00:00,9.14,9.16,9.13,9.16,284400.0,2.8409,2.8471,2.8378,2.8471,284400.0
2004-11-10 15:30:00,9.16,9.19,9.15,9.18,695200.0,2.8471,2.8565,2.844,2.8534,695200.0
2004-11-11 09:30:00,9.18,9.18,9.14,9.15,133200.0,2.8534,2.8534,2.8409,2.844,133200.0
2004-11-11 10:00:00,9.15,9.17,9.15,9.16,102400.0,2.844,2.8502,2.844,2.8471,102400.0
2004-11-11 10:30:00,9.17,9.17,9.14,9.14,173200.0,2.8502,2.8502,2.8409,2.8409,173200.0
2004-11-11 11:00:00,9.14,9.17,9.13,9.15,124800.0,2.8409,2.8502,2.8378,2.844,124800.0
2004-11-11 11:30:00,9.15,9.16,9.14,9.16,83200.0,2.844,2.8471,2.8409,2.8471,83200.0
2004-11-11 12:00:00,9.16,9.16,9.15,9.15,109600.0,2.8471,2.8471,2.844,2.844,109600.0
2004-11-11 12:30:00,9.15,9.17,9.14,9.14,48800.0,2.844,2.8502,2.8409,2.8409,48800.0
2004-11-11 13:00:00,9.14,9.17,9.14,9.17,562800.0,2.8409,2.8502,2.8409,2.8502,562800.0
2004-11-11 13:30:00,9.17,9.18,9.16,9.17,245600.0,2.8502,2.8534,2.8471,2.8502,245600.0
2004-11-11 14:00:00,9.17,9.19,9.17,9.19,54000.0,2.8502,2.8565,2.8502,2.8565,54000.0
2004-11-11 14:30:00,9.19,9.2,9.17,9.2,150400.0,2.8565,2.8596,2.8502,2.8596,150400.0
2004-11-11 15:00:00,9.19,9.21,9.19,9.21,135600.0,2.8565,2.8627,2.8565,2.8627,135600.0
2004-11-11 15:30:00,9.21,9.22,9.2,9.2,299200.0,2.8627,2.8658,2.8596,2.8596,299200.0
2004-11-12 09:30:00,9.22,9.27,9.22,9.26,533600.0,2.8658,2.8813,2.8658,2.8782,533600.0
2004-11-12 10:00:00,9.26,9.27,9.24,9.27,352800.0,2.8782,2.8813,2.872,2.8813,352800.0
2004-11-12 10:30:00,9.27,9.3,9.26,9.3,471200.0,2.8813,2.8907,2.8782,2.8907,471200.0
2004-11-12 11:00:00,9.3,9.35,9.28,9.35,784400.0,2.8907,2.9062,2.8844,2.9062,784400.0
2004-11-12 11:30:00,9.35,9.37,9.33,9.36,264000.0,2.9062,2.9124,2.9,2.9093,264000.0
2004-11-12 12:00:00,9.37,9.43,9.36,9.42,592000.0,2.9124,2.9311,2.9093,2.928,592000.0
2004-11-12 12:30:00,9.42,9.43,9.38,9.39,258000.0,2.928,2.9311,2.9155,2.9186,258000.0
2004-11-12 13:00:00,9.39,9.4,9.37,9.38,335200.0,2.9186,2.9217,2.9124,2.9155,335200.0
2004-11-12 13:30:00,9.38,9.38,9.36,9.37,597200.0,2.9155,2.9155,2.9093,2.9124,597200.0
2004-11-12 14:00:00,9.37,9.37,9.34,9.37,323600.0,2.9124,2.9124,2.9031,2.9124,323600.0
2004-11-12 14:30:00,9.36,9.38,9.35,9.36,180800.0,2.9093,2.9155,2.9062,2.9093,180800.0
2004-11-12 15:00:00,9.36,9.36,9.34,9.35,330000.0,2.9093,2.9093,2.9031,2.9062,330000.0
2004-11-12 15:30:00,9.35,9.4,9.34,9.38,606800.0,2.9062,2.9217,2.9031,2.9155,606800.0
2004-11-15 09:30:00,9.44,9.44,9.25,9.26,346000.0,2.9342,2.9342,2.8751,2.8782,346000.0
2004-11-15 10:00:00,9.24,9.3,9.22,9.29,149200.0,2.872,2.8907,2.8658,2.8875,149200.0
2004-11-15 10:30:00,9.29,9.29,9.21,9.24,198000.0,2.8875,2.8875,2.8627,2.872,198000.0
2004-11-15 11:00:00,9.24,9.24,9.21,9.24,74000.0,2.872,2.872,2.8627,2.872,74000.0
2004-11-15 11:30:00,9.24,9.25,9.22,9.24,98000.0,2.872,2.8751,2.8658,2.872,98000.0
2004-11-15 12:00:00,9.24,9.24,9.22,9.23,152400.0,2.872,2.872,2.8658,2.8689,152400.0
2004-11-15 12:30:00,9.24,9.24,9.22,9.23,180000.0,2.872,2.872,2.8658,2.8689,180000.0
2004-11-15 13:00:00,9.23,9.23,9.15,9.19,228400.0,2.8689,2.8689,2.844,2.8565,228400.0
2004-11-15 13:30:00,9.19,9.19,9.17,9.19,103600.0,2.8565,2.8565,2.8502,2.8565,103600.0
2004-11-15 14:00:00,9.18,9.22,9.18,9.21,82000.0,2.8534,2.8658,2.8534,2.8627,82000.0
2004-11-15 14:30:00,9.21,9.22,9.19,9.2,122400.0,2.8627,2.8658,2.8565,2.8596,122400.0
2004-11-15 15:00:00,9.19,9.22,9.19,9.21,187600.0,2.8565,2.8658,2.8565,2.8627,187600.0
2004-11-15 15:30:00,9.21,9.21,9.19,9.19,198000.0,2.8627,2.8627,2.8565,2.8565,198000.0
2004-11-16 09:30:00,9.14,9.14,9.08,9.08,887200.0,2.8409,2.8409,2.8223,2.8223,887200.0
2004-11-16 10:00:00,9.08,9.09,9.03,9.06,322000.0,2.8223,2.8254,2.8067,2.8161,322000.0
2004-11-16 10:30:00,9.06,9.06,9.02,9.04,217200.0,2.8161,2.8161,2.8036,2.8098,217200.0
2004-11-16 11:00:00,9.04,9.05,9.03,9.05,263600.0,2.8098,2.8129,2.8067,2.8129,263600.0
2004-11-16 11:30:00,9.05,9.07,9.03,9.05,190800.0,2.8129,2.8192,2.8067,2.8129,190800.0
2004-11-16 12:00:00,9.05,9.07,9.04,9.05,94000.0,2.8129,2.8192,2.8098,2.8129,94000.0
2004-11-16 12:30:00,9.04,9.04,8.99,8.99,350800.0,2.8098,2.8098,2.7943,2.7943,350800.0
2004-11-16 13:00:00,8.99,8.99,8.96,8.97,180400.0,2.7943,2.7943,2.785,2.7881,180400.0
2004-11-16 13:30:00,8.99,9.02,8.95,8.96,237600.0,2.7943,2.8036,2.7819,2.785,237600.0
2004-11-16 14:00:00,8.96,8.97,8.94,8.95,165600.0,2.785,2.7881,2.7788,2.7819,165600.0
2004-11-16 14:30:00,8.94,8.95,8.91,8.94,486800.0,2.7788,2.7819,2.7694,2.7788,486800.0
2004-11-16 15:00:00,8.92,8.97,8.92,8.95,356400.0,2.7725,2.7881,2.7725,2.7819,356400.0
2004-11-16 15:30:00,8.95,8.95,8.92,8.94,314800.0,2.7819,2.7819,2.7725,2.7788,314800.0
2004-11-17 09:30:00,9.05,9.12,9.03,9.05,783200.0,2.8129,2.8347,2.8067,2.8129,783200.0
2004-11-17 10:00:00,9.05,9.06,9.03,9.05,395200.0,2.8129,2.8161,2.8067,2.8129,395200.0
2004-11-17 10:30:00,9.05,9.05,9.02,9.03,340400.0,2.8129,2.8129,2.8036,2.8067,340400.0
2004-11-17 11:00:00,9.03,9.05,9.0,9.03,248400.0,2.8067,2.8129,2.7974,2.8067,248400.0
2004-11-17 11:30:00,9.04,9.07,9.03,9.07,317200.0,2.8098,2.8192,2.8067,2.8192,317200.0
2004-11-17 12:00:00,9.06,9.07,9.04,9.05,201600.0,2.8161,2.8192,2.8098,2.8129,201600.0
2004-11-17 12:30:00,9.05,9.08,9.04,9.08,332800.0,2.8129,2.8223,2.8098,2.8223,332800.0
2004-11-17 13:00:00,9.07,9.08,9.05,9.05,163200.0,2.8192,2.8223,2.8129,2.8129,163200.0
2004-11-17 13:30:00,9.05,9.06,9.04,9.05,475200.0,2.8129,2.8161,2.8098,2.8129,475200.0
2004-11-17 14:00:00,9.06,9.06,9.05,9.05,186000.0,2.8161,2.8161,2.8129,2.8129,186000.0
2004-11-17 14:30:00,9.05,9.06,9.04,9.05,264400.0,2.8129,2.8161,2.8098,2.8129,264400.0
2004-11-17 15:00:00,9.05,9.05,9.04,9.04,224400.0,2.8129,2.8129,2.8098,2.8098,224400.0
2004-11-17 15:30:00,9.04,9.04,9.02,9.03,531200.0,2.8098,2.8098,2.8036,2.8067,531200.0
2004-11-18 09:30:00,9.03,9.04,9.0,9.02,232400.0,2.8067,2.8098,2.7974,2.8036,232400.0
2004-11-18 10:00:00,9.02,9.02,8.99,9.0,249200.0,2.8036,2.8036,2.7943,2.7974,249200.0
2004-11-18 10:30:00,9.0,9.01,8.99,9.0,137600.0,2.7974,2.8005,2.7943,2.7974,137600.0
2004-11-18 11:00:00,8.99,9.0,8.97,8.98,414800.0,2.7943,2.7974,2.7881,2.7912,414800.0
2004-11-18 11:30:00,8.98,9.02,8.98,8.99,196000.0,2.7912,2.8036,2.7912,2.7943,196000.0
2004-11-18 12:00:00,9.0,9.01,8.95,8.95,220800.0,2.7974,2.8005,2.7819,2.7819,220800.0
2004-11-18 12:30:00,8.95,8.96,8.93,8.93,367200.0,2.7819,2.785,2.7756,2.7756,367200.0
2004-11-18 13:00:00,8.93,8.93,8.89,8.92,183200.0,2.7756,2.7756,2.7632,2.7725,183200.0
2004-11-18 13:30:00,8.93,8.95,8.9,8.92,257200.0,2.7756,2.7819,2.7663,2.7725,257200.0
2004-11-18 14:00:00,8.92,8.93,8.9,8.9,327600.0,2.7725,2.7756,2.7663,2.7663,327600.0
2004-11-18 14:30:00,8.9,8.95,8.9,8.95,291600.0,2.7663,2.7819,2.7663,2.7819,291600.0
2004-11-18 15:00:00,8.96,8.97,8.91,8.92,324800.0,2.785,2.7881,2.7694,2.7725,324800.0
2004-11-18 15:30:00,8.92,8.97,8.91,8.97,418400.0,2.7725,2.7881,2.7694,2.7881,418400.0
2004-11-19 09:30:00,9.01,9.01,8.95,8.97,484400.0,2.8005,2.8005,2.7819,2.7881,484400.0
2004-11-19 10:00:00,8.97,8.98,8.88,8.9,439600.0,2.7881,2.7912,2.7601,2.7663,439600.0
2004-11-19 10:30:00,8.9,8.91,8.88,8.89,230800.0,2.7663,2.7694,2.7601,2.7632,230800.0
2004-11-19 11:00:00,8.88,8.91,8.88,8.88,192800.0,2.7601,2.7694,2.7601,2.7601,192800.0
2004-11-19 11:30:00,8.89,8.94,8.88,8.91,168800.0,2.7632,2.7788,2.7601,2.7694,168800.0
2004-11-19 12:00:00,8.91,8.92,8.89,8.91,202000.0,2.7694,2.7725,2.7632,2.7694,202000.0
2004-11-19 12:30:00,8.9,8.93,8.89,8.91,247200.0,2.7663,2.7756,2.7632,2.7694,247200.0
2004-11-19 13:00:00,8.91,8.92,8.9,8.92,110000.0,2.7694,2.7725,2.7663,2.7725,110000.0
2004-11-19 13:30:00,8.92,8.93,8.91,8.93,336000.0,2.7725,2.7756,2.7694,2.7756,336000.0
2004-11-19 14:00:00,8.92,8.92,8.88,8.89,363200.0,2.7725,2.7725,2.7601,2.7632,363200.0
2004-11-19 14:30:00,8.89,8.9,8.88,8.9,334400.0,2.7632,2.7663,2.7601,2.7663,334400.0
2004-11-19 15:00:00,8.9,8.9,8.86,8.86,357600.0,2.7663,2.7663,2.7539,2.7539,357600.0
2004-11-19 15:30:00,8.86,8.91,8.84,8.91,518800.0,2.7539,2.7694,2.7477,2.7694,518800.0
2004-11-22 09:30:00,8.99,9.04,8.98,8.99,303200.0,2.7943,2.8098,2.7912,2.7943,303200.0
2004-11-22 10:00:00,8.99,9.03,8.97,9.02,351600.0,2.7943,2.8067,2.7881,2.8036,351600.0
2004-11-22 10:30:00,9.02,9.02,8.99,8.99,136000.0,2.8036,2.8036,2.7943,2.7943,136000.0
2004-11-22 11:00:00,9.0,9.01,8.99,9.0,76000.0,2.7974,2.8005,2.7943,2.7974,76000.0
2004-11-22 11:30:00,9.0,9.01,8.99,9.01,79200.0,2.7974,2.8005,2.7943,2.8005,79200.0
2004-11-22 12:00:00,9.01,9.03,9.01,9.02,374400.0,2.8005,2.8067,2.8005,2.8036,374400.0
2004-11-22 12:30:00,9.02,9.08,9.02,9.07,912000.0,2.8036,2.8223,2.8036,2.8192,912000.0
2004-11-22 13:00:00,9.06,9.06,9.05,9.05,189200.0,2.8161,2.8161,2.8129,2.8129,189200.0
2004-11-22 13:30:00,9.05,9.05,9.03,9.04,521200.0,2.8129,2.8129,2.8067,2.8098,521200.0
2004-11-22 14:00:00,9.05,9.06,9.04,9.06,446000.0,2.8129,2.8161,2.8098,2.8161,446000.0
2004-11-22 14:30:00,9.06,9.06,9.06,9.06,156000.0,2.8161,2.8161,2.8161,2.8161,156000.0
2004-11-22 15:00:00,9.06,9.09,9.06,9.09,207200.0,2.8161,2.8254,2.8161,2.8254,207200.0
2004-11-22 15:30:00,9.09,9.09,9.03,9.04,235200.0,2.8254,2.8254,2.8067,2.8098,235200.0
2004-11-23 09:30:00,9.03,9.04,9.0,9.03,443600.0,2.8067,2.8098,2.7974,2.8067,443600.0
2004-11-23 10:00:00,9.03,9.04,9.03,9.03,208800.0,2.8067,2.8098,2.8067,2.8067,208800.0
2004-11-23 10:30:00,9.02,9.04,9.0,9.03,276800.0,2.8036,2.8098,2.7974,2.8067,276800.0
2004-11-23 11:00:00,9.03,9.05,9.02,9.03,488400.0,2.8067,2.8129,2.8036,2.8067,488400.0
2004-11-23 11:30:00,9.03,9.05,9.02,9.03,324400.0,2.8067,2.8129,2.8036,2.8067,324400.0
2004-11-23 12:00:00,9.03,9.04,9.02,9.02,375600.0,2.8067,2.8098,2.8036,2.8036,375600.0
2004-11-23 12:30:00,9.02,9.04,8.99,9.01,244400.0,2.8036,2.8098,2.7943,2.8005,244400.0
2004-11-23 13:00:00,9.01,9.01,8.99,9.0,227600.0,2.8005,2.8005,2.7943,2.7974,227600.0
2004-11-23 13:30:00,9.0,9.02,8.98,8.98,594000.0,2.7974,2.8036,2.7912,2.7912,594000.0
2004-11-23 14:00:00,8.98,8.99,8.97,8.99,184800.0,2.7912,2.7943,2.7881,2.7943,184800.0
2004-11-23 14:30:00,8.99,8.99,8.96,8.96,135600.0,2.7943,2.7943,2.785,2.785,135600.0
2004-11-23 15:00:00,8.96,9.0,8.96,8.99,412000.0,2.785,2.7974,2.785,2.7943,412000.0
2004-11-23 15:30:00,9.0,9.0,8.94,8.95,349200.0,2.7974,2.7974,2.7788,2.7819,349200.0
2004-11-24 09:30:00,8.99,9.02,8.98,8.98,376400.0,2.7943,2.8036,2.7912,2.7912,376400.0
2004-11-24 10:00:00,8.97,8.99,8.97,8.97,152800.0,2.7881,2.7943,2.7881,2.7881,152800.0
2004-11-24 10:30:00,8.97,8.98,8.96,8.97,118800.0,2.7881,2.7912,2.785,2.7881,118800.0
2004-11-24 11:00:00,8.97,8.97,8.95,8.95,209200.0,2.7881,2.7881,2.7819,2.7819,209200.0
2004-11-24 11:30:00,8.96,8.97,8.96,8.97,292800.0,2.785,2.7881,2.785,2.7881,292800.0
2004-11-24 12:00:00,8.97,8.98,8.95,8.97,267600.0,2.7881,2.7912,2.7819,2.7881,267600.0
2004-11-24 12:30:00,8.97,8.97,8.96,8.96,171200.0,2.7881,2.7881,2.785,2.785,171200.0
2004-11-24 13:00:00,8.96,8.97,8.95,8.96,129200.0,2.785,2.7881,2.7819,2.785,129200.0
2004-11-24 13:30:00,8.96,8.96,8.92,8.93,214000.0,2.785,2.785,2.7725,2.7756,214000.0
2004-11-24 14:00:00,8.93,8.93,8.9,8.91,242800.0,2.7756,2.7756,2.7663,2.7694,242800.0
2004-11-24 14:30:00,8.91,8.94,8.9,8.93,331200.0,2.7694,2.7788,2.7663,2.7756,331200.0
2004-11-24 15:00:00,8.93,8.93,8.91,8.91,277600.0,2.7756,2.7756,2.7694,2.7694,277600.0
2004-11-24 15:30:00,8.91,8.94,8.91,8.94,206800.0,2.7694,2.7788,2.7694,2.7788,206800.0
2004-11-26 09:30:00,9.28,9.33,9.27,9.28,1260000.0,2.8844,2.9,2.8813,2.8844,1260000.0
2004-11-26 10:00:00,9.28,9.28,9.23,9.24,546800.0,2.8844,2.8844,2.8689,2.872,546800.0
2004-11-26 10:30:00,9.24,9.25,9.24,9.25,457600.0,2.872,2.8751,2.872,2.8751,457600.0
2004-11-26 11:00:00,9.25,9.25,9.24,9.25,554000.0,2.8751,2.8751,2.872,2.8751,554000.0
2004-11-26 11:30:00,9.25,9.28,9.24,9.24,1031200.0,2.8751,2.8844,2.872,2.872,1031200.0
2004-11-26 12:00:00,9.25,9.28,9.24,9.25,355200.0,2.8751,2.8844,2.872,2.8751,355200.0
2004-11-26 12:30:00,9.25,9.27,9.25,9.25,753200.0,2.8751,2.8813,2.8751,2.8751,753200.0
2004-11-26 13:00:00,9.25,9.25,9.25,9.25,111200.0,2.8751,2.8751,2.8751,2.8751,111200.0
2004-11-26 13:30:00,9.25,9.25,9.25,9.25,0.0,2.8751,2.8751,2.8751,2.8751,0.0
2004-11-26 14:00:00,9.25,9.25,9.25,9.25,0.0,2.8751,2.8751,2.8751,2.8751,0.0
2004-11-26 14:30:00,9.25,9.25,9.25,9.25,0.0,2.8751,2.8751,2.8751,2.8751,0.0
2004-11-26 15:00:00,9.25,9.25,9.25,9.25,0.0,2.8751,2.8751,2.8751,2.8751,0.0
2004-11-26 15:30:00,9.25,9.25,9.25,9.25,0.0,2.8751,2.8751,2.8751,2.8751,0.0
2004-11-29 09:30:00,9.22,9.24,9.16,9.18,1192400.0,2.8658,2.872,2.8471,2.8534,1192400.0
2004-11-29 10:00:00,9.18,9.2,9.15,9.18,819200.0,2.8534,2.8596,2.844,2.8534,819200.0
2004-11-29 10:30:00,9.18,9.2,9.17,9.2,1005200.0,2.8534,2.8596,2.8502,2.8596,1005200.0
2004-11-29 11:00:00,9.2,9.2,9.17,9.19,1012000.0,2.8596,2.8596,2.8502,2.8565,1012000.0
2004-11-29 11:30:00,9.19,9.2,9.17,9.17,1001600.0,2.8565,2.8596,2.8502,2.8502,1001600.0
2004-11-29 12:00:00,9.17,9.19,9.14,9.14,589200.0,2.8502,2.8565,2.8409,2.8409,589200.0
2004-11-29 12:30:00,9.14,9.18,9.13,9.16,352800.0,2.8409,2.8534,2.8378,2.8471,352800.0
2004-11-29 13:00:00,9.17,9.18,9.16,9.18,431600.0,2.8502,2.8534,2.8471,2.8534,431600.0
2004-11-29 13:30:00,9.18,9.2,9.18,9.18,386000.0,2.8534,2.8596,2.8534,2.8534,386000.0
2004-11-29 14:00:00,9.18,9.19,9.16,9.18,260400.0,2.8534,2.8565,2.8471,2.8534,260400.0
2004-11-29 14:30:00,9.18,9.22,9.17,9.18,580400.0,2.8534,2.8658,2.8502,2.8534,580400.0
2004-11-29 15:00:00,9.18,9.19,9.17,9.18,520800.0,2.8534,2.8565,2.8502,2.8534,520800.0
2004-11-29 15:30:00,9.19,9.2,9.18,9.18,592800.0,2.8565,2.8596,2.8534,2.8534,592800.0
2004-11-30 09:30:00,9.24,9.36,9.24,9.32,1128800.0,2.872,2.9093,2.872,2.8969,1128800.0
2004-11-30 10:00:00,9.33,9.35,9.31,9.33,306800.0,2.9,2.9062,2.8938,2.9,306800.0
2004-11-30 10:30:00,9.34,9.36,9.33,9.35,495200.0,2.9031,2.9093,2.9,2.9062,495200.0
2004-11-30 11:00:00,9.35,9.35,9.32,9.33,292000.0,2.9062,2.9062,2.8969,2.9,292000.0
2004-11-30 11:30:00,9.34,9.35,9.3,9.31,461200.0,2.9031,2.9062,2.8907,2.8938,461200.0
2004-11-30 12:00:00,9.31,9.35,9.3,9.34,585600.0,2.8938,2.9062,2.8907,2.9031,585600.0
2004-11-30 12:30:00,9.34,9.35,9.31,9.34,483200.0,2.9031,2.9062,2.8938,2.9031,483200.0
2004-11-30 13:00:00,9.34,9.36,9.33,9.34,502000.0,2.9031,2.9093,2.9,2.9031,502000.0
2004-11-30 13:30:00,9.33,9.34,9.31,9.33,630000.0,2.9,2.9031,2.8938,2.9,630000.0
2004-11-30 14:00:00,9.33,9.36,9.31,9.35,315200.0,2.9,2.9093,2.8938,2.9062,315200.0
2004-11-30 14:30:00,9.35,9.41,9.34,9.4,1083600.0,2.9062,2.9248,2.9031,2.9217,1083600.0
2004-11-30 15:00:00,9.4,9.53,9.38,9.47,1277600.0,2.9217,2.9621,2.9155,2.9435,1277600.0
2004-11-30 15:30:00,9.48,9.56,9.46,9.53,2150000.0,2.9466,2.9715,2.9404,2.9621,2150000.0
2004-12-01 09:30:00,9.56,9.74,9.55,9.67,1239600.0,2.9715,3.0274,2.9684,3.0057,1239600.0
2004-12-01 10:00:00,9.67,9.73,9.63,9.72,1422000.0,3.0057,3.0243,2.9932,3.0212,1422000.0
2004-12-01 10:30:00,9.72,9.85,9.72,9.77,1622400.0,3.0212,3.0616,3.0212,3.0367,1622400.0
2004-12-01 11:00:00,9.77,9.8,9.76,9.77,668000.0,3.0367,3.0461,3.0336,3.0367,668000.0
2004-12-01 11:30:00,9.77,9.78,9.75,9.75,486800.0,3.0367,3.0398,3.0305,3.0305,486800.0
2004-12-01 12:00:00,9.75,9.76,9.75,9.75,555200.0,3.0305,3.0336,3.0305,3.0305,555200.0
2004-12-01 12:30:00,9.75,9.76,9.72,9.73,475600.0,3.0305,3.0336,3.0212,3.0243,475600.0
2004-12-01 13:00:00,9.73,9.73,9.71,9.71,1229600.0,3.0243,3.0243,3.0181,3.0181,1229600.0
2004-12-01 13:30:00,9.71,9.72,9.7,9.7,673200.0,3.0181,3.0212,3.015,3.015,673200.0
2004-12-01 14:00:00,9.7,9.7,9.68,9.68,649200.0,3.015,3.015,3.0088,3.0088,649200.0
2004-12-01 14:30:00,9.68,9.7,9.68,9.7,512000.0,3.0088,3.015,3.0088,3.015,512000.0
2004-12-01 15:00:00,9.69,9.7,9.68,9.69,557600.0,3.0119,3.015,3.0088,3.0119,557600.0
2004-12-01 15:30:00,9.69,9.72,9.67,9.67,613200.0,3.0119,3.0212,3.0057,3.0057,613200.0
2004-12-02 09:30:00,9.69,9.69,9.61,9.61,424000.0,3.0119,3.0119,2.987,2.987,424000.0
2004-12-02 10:00:00,9.61,9.61,9.45,9.48,368400.0,2.987,2.987,2.9373,2.9466,368400.0
2004-12-02 10:30:00,9.48,9.5,9.46,9.47,418000.0,2.9466,2.9528,2.9404,2.9435,418000.0
2004-12-02 11:00:00,9.47,9.48,9.3,9.33,1028800.0,2.9435,2.9466,2.8907,2.9,1028800.0
2004-12-02 11:30:00,9.32,9.38,9.32,9.35,282000.0,2.8969,2.9155,2.8969,2.9062,282000.0
2004-12-02 12:00:00,9.35,9.4,9.35,9.39,208000.0,2.9062,2.9217,2.9062,2.9186,208000.0
2004-12-02 12:30:00,9.39,9.39,9.37,9.38,306000.0,2.9186,2.9186,2.9124,2.9155,306000.0
2004-12-02 13:00:00,9.38,9.39,9.37,9.38,193600.0,2.9155,2.9186,2.9124,2.9155,193600.0
2004-12-02 13:30:00,9.38,9.39,9.38,9.38,141600.0,2.9155,2.9186,2.9155,2.9155,141600.0
2004-12-02 14:00:00,9.38,9.38,9.35,9.36,152000.0,2.9155,2.9155,2.9062,2.9093,152000.0
2004-12-02 14:30:00,9.37,9.39,9.36,9.38,164400.0,2.9124,2.9186,2.9093,2.9155,164400.0
2004-12-02 15:00:00,9.38,9.38,9.35,9.36,167200.0,2.9155,2.9155,2.9062,2.9093,167200.0
2004-12-02 15:30:00,9.36,9.38,9.35,9.36,458800.0,2.9093,2.9155,2.9062,2.9093,458800.0
2004-12-03 09:30:00,9.49,9.49,9.43,9.45,182400.0,2.9497,2.9497,2.9311,2.9373,182400.0
2004-12-03 10:00:00,9.45,9.45,9.36,9.39,216400.0,2.9373,2.9373,2.9093,2.9186,216400.0
2004-12-03 10:30:00,9.39,9.47,9.38,9.47,464400.0,2.9186,2.9435,2.9155,2.9435,464400.0
2004-12-03 11:00:00,9.47,9.47,9.44,9.46,124400.0,2.9435,2.9435,2.9342,2.9404,124400.0
2004-12-03 11:30:00,9.46,9.47,9.44,9.44,134400.0,2.9404,2.9435,2.9342,2.9342,134400.0
2004-12-03 12:00:00,9.44,9.44,9.4,9.4,184400.0,2.9342,2.9342,2.9217,2.9217,184400.0
2004-12-03 12:30:00,9.4,9.42,9.39,9.41,418000.0,2.9217,2.928,2.9186,2.9248,418000.0
2004-12-03 13:00:00,9.41,9.42,9.39,9.41,358800.0,2.9248,2.928,2.9186,2.9248,358800.0
2004-12-03 13:30:00,9.41,9.42,9.4,9.41,134000.0,2.9248,2.928,2.9217,2.9248,134000.0
2004-12-03 14:00:00,9.41,9.42,9.4,9.41,83200.0,2.9248,2.928,2.9217,2.9248,83200.0
2004-12-03 14:30:00,9.42,9.44,9.42,9.43,147200.0,2.928,2.9342,2.928,2.9311,147200.0
2004-12-03 15:00:00,9.43,9.44,9.42,9.43,90000.0,2.9311,2.9342,2.928,2.9311,90000.0
2004-12-03 15:30:00,9.43,9.44,9.4,9.42,161200.0,2.9311,2.9342,2.9217,2.928,161200.0
2004-12-06 09:30:00,9.53,9.56,9.44,9.56,452800.0,2.9621,2.9715,2.9342,2.9715,452800.0
2004-12-06 10:00:00,9.56,9.56,9.47,9.48,271200.0,2.9715,2.9715,2.9435,2.9466,271200.0
2004-12-06 10:30:00,9.48,9.53,9.47,9.51,200800.0,2.9466,2.9621,2.9435,2.9559,200800.0
2004-12-06 11:00:00,9.51,9.51,9.47,9.48,154400.0,2.9559,2.9559,2.9435,2.9466,154400.0
2004-12-06 11:30:00,9.49,9.49,9.47,9.47,128000.0,2.9497,2.9497,2.9435,2.9435,128000.0
2004-12-06 12:00:00,9.47,9.51,9.47,9.51,180800.0,2.9435,2.9559,2.9435,2.9559,180800.0
2004-12-06 12:30:00,9.51,9.51,9.5,9.51,140000.0,2.9559,2.9559,2.9528,2.9559,140000.0
2004-12-06 13:00:00,9.51,9.52,9.5,9.52,182800.0,2.9559,2.959,2.9528,2.959,182800.0
2004-12-06 13:30:00,9.52,9.53,9.5,9.5,174000.0,2.959,2.9621,2.9528,2.9528,174000.0
2004-12-06 14:00:00,9.51,9.51,9.48,9.51,166400.0,2.9559,2.9559,2.9466,2.9559,166400.0
2004-12-06 14:30:00,9.51,9.52,9.48,9.48,342000.0,2.9559,2.959,2.9466,2.9466,342000.0
2004-12-06 15:00:00,9.49,9.49,9.46,9.46,250400.0,2.9497,2.9497,2.9404,2.9404,250400.0
2004-12-06 15:30:00,9.46,9.47,9.43,9.44,357200.0,2.9404,2.9435,2.9311,2.9342,357200.0
2004-12-07 09:30:00,9.44,9.46,9.38,9.4,388400.0,2.9342,2.9404,2.9155,2.9217,388400.0
2004-12-07 10:00:00,9.4,9.4,9.36,9.36,146000.0,2.9217,2.9217,2.9093,2.9093,146000.0
2004-12-07 10:30:00,9.36,9.36,9.33,9.35,251200.0,2.9093,2.9093,2.9,2.9062,251200.0
2004-12-07 11:00:00,9.35,9.36,9.33,9.34,126800.0,2.9062,2.9093,2.9,2.9031,126800.0
2004-12-07 11:30:00,9.34,9.34,9.29,9.31,177200.0,2.9031,2.9031,2.8875,2.8938,177200.0
2004-12-07 12:00:00,9.31,9.32,9.28,9.28,251600.0,2.8938,2.8969,2.8844,2.8844,251600.0
2004-12-07 12:30:00,9.28,9.3,9.18,9.19,334000.0,2.8844,2.8907,2.8534,2.8565,334000.0
2004-12-07 13:00:00,9.19,9.23,9.19,9.2,364400.0,2.8565,2.8689,2.8565,2.8596,364400.0
2004-12-07 13:30:00,9.2,9.25,9.19,9.24,243600.0,2.8596,2.8751,2.8565,2.872,243600.0
2004-12-07 14:00:00,9.24,9.25,9.22,9.25,199600.0,2.872,2.8751,2.8658,2.8751,199600.0
2004-12-07 14:30:00,9.25,9.25,9.2,9.21,452400.0,2.8751,2.8751,2.8596,2.8627,452400.0
2004-12-07 15:00:00,9.21,9.22,9.19,9.19,266400.0,2.8627,2.8658,2.8565,2.8565,266400.0
2004-12-07 15:30:00,9.19,9.19,9.14,9.14,756800.0,2.8565,2.8565,2.8409,2.8409,756800.0
2004-12-08 09:30:00,9.13,9.13,9.05,9.06,604800.0,2.8378,2.8378,2.8129,2.8161,604800.0
2004-12-08 10:00:00,9.06,9.09,9.06,9.07,557200.0,2.8161,2.8254,2.8161,2.8192,557200.0
2004-12-08 10:30:00,9.06,9.12,9.05,9.11,407200.0,2.8161,2.8347,2.8129,2.8316,407200.0
2004-12-08 11:00:00,9.11,9.12,9.09,9.11,313600.0,2.8316,2.8347,2.8254,2.8316,313600.0
2004-12-08 11:30:00,9.11,9.13,9.1,9.11,653200.0,2.8316,2.8378,2.8285,2.8316,653200.0
2004-12-08 12:00:00,9.11,9.15,9.1,9.13,573200.0,2.8316,2.844,2.8285,2.8378,573200.0
2004-12-08 12:30:00,9.12,9.15,9.12,9.15,465200.0,2.8347,2.844,2.8347,2.844,465200.0
2004-12-08 13:00:00,9.15,9.17,9.12,9.13,848800.0,2.844,2.8502,2.8347,2.8378,848800.0
2004-12-08 13:30:00,9.13,9.17,9.13,9.16,345600.0,2.8378,2.8502,2.8378,2.8471,345600.0
2004-12-08 14:00:00,9.16,9.17,9.13,9.16,499600.0,2.8471,2.8502,2.8378,2.8471,499600.0
2004-12-08 14:30:00,9.16,9.19,9.16,9.18,545600.0,2.8471,2.8565,2.8471,2.8534,545600.0
2004-12-08 15:00:00,9.2,9.2,9.17,9.18,480800.0,2.8596,2.8596,2.8502,2.8534,480800.0
2004-12-08 15:30:00,9.18,9.19,9.16,9.18,684800.0,2.8534,2.8565,2.8471,2.8534,684800.0
2004-12-09 09:30:00,9.12,9.12,9.01,9.03,1473200.0,2.8347,2.8347,2.8005,2.8067,1473200.0
2004-12-09 10:00:00,9.03,9.03,8.89,8.9,645600.0,2.8067,2.8067,2.7632,2.7663,645600.0
2004-12-09 10:30:00,8.91,8.95,8.9,8.94,1257200.0,2.7694,2.7819,2.7663,2.7788,1257200.0
2004-12-09 11:00:00,8.94,8.94,8.9,8.93,633200.0,2.7788,2.7788,2.7663,2.7756,633200.0
2004-12-09 11:30:00,8.93,8.95,8.91,8.92,436800.0,2.7756,2.7819,2.7694,2.7725,436800.0
2004-12-09 12:00:00,8.93,8.95,8.92,8.95,233600.0,2.7756,2.7819,2.7725,2.7819,233600.0
2004-12-09 12:30:00,8.94,8.97,8.93,8.94,439200.0,2.7788,2.7881,2.7756,2.7788,439200.0
2004-12-09 13:00:00,8.94,8.96,8.94,8.95,498000.0,2.7788,2.785,2.7788,2.7819,498000.0
2004-12-09 13:30:00,8.95,8.96,8.92,8.93,205200.0,2.7819,2.785,2.7725,2.7756,205200.0
2004-12-09 14:00:00,8.9,8.93,8.87,8.88,370400.0,2.7663,2.7756,2.757,2.7601,370400.0
2004-12-09 14:30:00,8.87,8.91,8.87,8.9,540800.0,2.757,2.7694,2.757,2.7663,540800.0
2004-12-09 15:00:00,8.9,8.95,8.9,8.93,482000.0,2.7663,2.7819,2.7663,2.7756,482000.0
2004-12-09 15:30:00,8.93,8.94,8.9,8.93,896000.0,2.7756,2.7788,2.7663,2.7756,896000.0
2004-12-10 09:30:00,8.88,9.0,8.88,9.0,1209200.0,2.7601,2.7974,2.7601,2.7974,1209200.0
2004-12-10 10:00:00,9.0,9.06,8.99,9.04,913200.0,2.7974,2.8161,2.7943,2.8098,913200.0
2004-12-10 10:30:00,9.04,9.08,9.03,9.07,504400.0,2.8098,2.8223,2.8067,2.8192,504400.0
2004-12-10 11:00:00,9.07,9.12,9.07,9.1,291600.0,2.8192,2.8347,2.8192,2.8285,291600.0
2004-12-10 11:30:00,9.1,9.1,9.07,9.08,249200.0,2.8285,2.8285,2.8192,2.8223,249200.0
2004-12-10 12:00:00,9.08,9.12,9.08,9.1,173200.0,2.8223,2.8347,2.8223,2.8285,173200.0
2004-12-10 12:30:00,9.1,9.11,9.05,9.06,250000.0,2.8285,2.8316,2.8129,2.8161,250000.0
2004-12-10 13:00:00,9.06,9.08,9.04,9.04,226000.0,2.8161,2.8223,2.8098,2.8098,226000.0
2004-12-10 13:30:00,9.04,9.07,9.03,9.04,406000.0,2.8098,2.8192,2.8067,2.8098,406000.0
2004-12-10 14:00:00,9.03,9.05,9.01,9.03,304800.0,2.8067,2.8129,2.8005,2.8067,304800.0
2004-12-10 14:30:00,9.04,9.06,9.03,9.05,199200.0,2.8098,2.8161,2.8067,2.8129,199200.0
2004-12-10 15:00:00,9.02,9.06,9.02,9.04,179200.0,2.8036,2.8161,2.8036,2.8098,179200.0
2004-12-10 15:30:00,9.04,9.06,9.03,9.04,291200.0,2.8098,2.8161,2.8067,2.8098,291200.0
2004-12-13 09:30:00,9.04,9.11,9.04,9.09,302400.0,2.8098,2.8316,2.8098,2.8254,302400.0
2004-12-13 10:00:00,9.09,9.1,9.06,9.06,241200.0,2.8254,2.8285,2.8161,2.8161,241200.0
2004-12-13 10:30:00,9.07,9.11,9.06,9.09,66400.0,2.8192,2.8316,2.8161,2.8254,66400.0
2004-12-13 11:00:00,9.1,9.11,9.09,9.09,87200.0,2.8285,2.8316,2.8254,2.8254,87200.0
2004-12-13 11:30:00,9.09,9.09,9.08,9.09,290000.0,2.8254,2.8254,2.8223,2.8254,290000.0
2004-12-13 12:00:00,9.09,9.09,9.07,9.09,283600.0,2.8254,2.8254,2.8192,2.8254,283600.0
2004-12-13 12:30:00,9.09,9.09,9.08,9.08,81200.0,2.8254,2.8254,2.8223,2.8223,81200.0
2004-12-13 13:00:00,9.08,9.09,9.07,9.09,244800.0,2.8223,2.8254,2.8192,2.8254,244800.0
2004-12-13 13:30:00,9.09,9.09,9.08,9.09,300800.0,2.8254,2.8254,2.8223,2.8254,300800.0
2004-12-13 14:00:00,9.09,9.1,9.08,9.1,502400.0,2.8254,2.8285,2.8223,2.8285,502400.0
2004-12-13 14:30:00,9.1,9.1,9.09,9.1,232800.0,2.8285,2.8285,2.8254,2.8285,232800.0
2004-12-13 15:00:00,9.1,9.11,9.1,9.1,283200.0,2.8285,2.8316,2.8285,2.8285,283200.0
2004-12-13 15:30:00,9.1,9.13,9.09,9.13,467200.0,2.8285,2.8378,2.8254,2.8378,467200.0
2004-12-14 09:30:00,9.18,9.2,9.16,9.2,269600.0,2.8534,2.8596,2.8471,2.8596,269600.0
2004-12-14 10:00:00,9.2,9.2,9.15,9.15,522800.0,2.8596,2.8596,2.844,2.844,522800.0
2004-12-14 10:30:00,9.16,9.17,9.16,9.16,686400.0,2.8471,2.8502,2.8471,2.8471,686400.0
2004-12-14 11:00:00,9.16,9.16,9.1,9.13,292800.0,2.8471,2.8471,2.8285,2.8378,292800.0
2004-12-14 11:30:00,9.12,9.14,9.1,9.12,264400.0,2.8347,2.8409,2.8285,2.8347,264400.0
2004-12-14 12:00:00,9.11,9.16,9.11,9.15,355200.0,2.8316,2.8471,2.8316,2.844,355200.0
2004-12-14 12:30:00,9.15,9.15,9.14,9.14,141200.0,2.844,2.844,2.8409,2.8409,141200.0
2004-12-14 13:00:00,9.13,9.15,9.13,9.15,105600.0,2.8378,2.844,2.8378,2.844,105600.0
2004-12-14 13:30:00,9.15,9.15,9.13,9.13,60000.0,2.844,2.844,2.8378,2.8378,60000.0
2004-12-14 14:00:00,9.13,9.15,9.13,9.14,363200.0,2.8378,2.844,2.8378,2.8409,363200.0
2004-12-14 14:30:00,9.15,9.17,9.15,9.17,116800.0,2.844,2.8502,2.844,2.8502,116800.0
2004-12-14 15:00:00,9.15,9.19,9.15,9.19,315600.0,2.844,2.8565,2.844,2.8565,315600.0
2004-12-14 15:30:00,9.18,9.18,9.15,9.15,408000.0,2.8534,2.8534,2.844,2.844,408000.0
2004-12-15 09:30:00,9.21,9.21,9.16,9.17,356000.0,2.8627,2.8627,2.8471,2.8502,356000.0
2004-12-15 10:00:00,9.15,9.19,9.15,9.18,448400.0,2.844,2.8565,2.844,2.8534,448400.0
2004-12-15 10:30:00,9.18,9.22,9.17,9.22,656000.0,2.8534,2.8658,2.8502,2.8658,656000.0
2004-12-15 11:00:00,9.22,9.28,9.22,9.25,597200.0,2.8658,2.8844,2.8658,2.8751,597200.0
2004-12-15 11:30:00,9.25,9.34,9.25,9.27,814800.0,2.8751,2.9031,2.8751,2.8813,814800.0
2004-12-15 12:00:00,9.28,9.3,9.25,9.3,866800.0,2.8844,2.8907,2.8751,2.8907,866800.0
2004-12-15 12:30:00,9.29,9.38,9.29,9.36,787600.0,2.8875,2.9155,2.8875,2.9093,787600.0
2004-12-15 13:00:00,9.34,9.36,9.31,9.35,559600.0,2.9031,2.9093,2.8938,2.9062,559600.0
2004-12-15 13:30:00,9.35,9.38,9.34,9.35,998000.0,2.9062,2.9155,2.9031,2.9062,998000.0
2004-12-15 14:00:00,9.35,9.37,9.34,9.35,256000.0,2.9062,2.9124,2.9031,2.9062,256000.0
2004-12-15 14:30:00,9.37,9.39,9.34,9.39,318800.0,2.9124,2.9186,2.9031,2.9186,318800.0
2004-12-15 15:00:00,9.4,9.43,9.38,9.41,236400.0,2.9217,2.9311,2.9155,2.9248,236400.0
2004-12-15 15:30:00,9.42,9.46,9.41,9.45,549600.0,2.928,2.9404,2.9248,2.9373,549600.0
2004-12-16 09:30:00,9.44,9.44,9.39,9.4,315200.0,2.9342,2.9342,2.9186,2.9217,315200.0
2004-12-16 10:00:00,9.39,9.43,9.39,9.42,352800.0,2.9186,2.9311,2.9186,2.928,352800.0
2004-12-16 10:30:00,9.42,9.42,9.36,9.4,287600.0,2.928,2.928,2.9093,2.9217,287600.0
2004-12-16 11:00:00,9.39,9.42,9.39,9.4,175200.0,2.9186,2.928,2.9186,2.9217,175200.0
2004-12-16 11:30:00,9.4,9.43,9.4,9.41,187200.0,2.9217,2.9311,2.9217,2.9248,187200.0
2004-12-16 12:00:00,9.41,9.45,9.41,9.43,159200.0,2.9248,2.9373,2.9248,2.9311,159200.0
2004-12-16 12:30:00,9.43,9.45,9.42,9.44,144400.0,2.9311,2.9373,2.928,2.9342,144400.0
2004-12-16 13:00:00,9.44,9.45,9.42,9.43,120400.0,2.9342,2.9373,2.928,2.9311,120400.0
2004-12-16 13:30:00,9.43,9.44,9.4,9.43,208800.0,2.9311,2.9342,2.9217,2.9311,208800.0
2004-12-16 14:00:00,9.43,9.47,9.42,9.45,190400.0,2.9311,2.9435,2.928,2.9373,190400.0
2004-12-16 14:30:00,9.45,9.52,9.45,9.47,448000.0,2.9373,2.959,2.9373,2.9435,448000.0
2004-12-16 15:00:00,9.47,9.5,9.46,9.48,390400.0,2.9435,2.9528,2.9404,2.9466,390400.0
2004-12-16 15:30:00,9.48,9.49,9.43,9.46,1141200.0,2.9466,2.9497,2.9311,2.9404,1141200.0
2004-12-17 09:30:00,9.49,9.53,9.48,9.5,776000.0,2.9497,2.9621,2.9466,2.9528,776000.0
2004-12-17 10:00:00,9.49,9.51,9.49,9.49,276000.0,2.9497,2.9559,2.9497,2.9497,276000.0
2004-12-17 10:30:00,9.5,9.51,9.49,9.5,288800.0,2.9528,2.9559,2.9497,2.9528,288800.0
2004-12-17 11:00:00,9.51,9.52,9.49,9.5,278400.0,2.9559,2.959,2.9497,2.9528,278400.0
2004-12-17 11:30:00,9.5,9.5,9.46,9.48,111600.0,2.9528,2.9528,2.9404,2.9466,111600.0
2004-12-17 12:00:00,9.48,9.48,9.46,9.46,121200.0,2.9466,2.9466,2.9404,2.9404,121200.0
2004-12-17 12:30:00,9.46,9.47,9.45,9.46,180400.0,2.9404,2.9435,2.9373,2.9404,180400.0
2004-12-17 13:00:00,9.46,9.46,9.43,9.43,64400.0,2.9404,2.9404,2.9311,2.9311,64400.0
2004-12-17 13:30:00,9.42,9.44,9.41,9.41,156800.0,2.928,2.9342,2.9248,2.9248,156800.0
2004-12-17 14:00:00,9.41,9.47,9.41,9.46,292800.0,2.9248,2.9435,2.9248,2.9404,292800.0
2004-12-17 14:30:00,9.46,9.47,9.44,9.46,217600.0,2.9404,2.9435,2.9342,2.9404,217600.0
2004-12-17 15:00:00,9.46,9.46,9.43,9.44,331200.0,2.9404,2.9404,2.9311,2.9342,331200.0
2004-12-17 15:30:00,9.45,9.46,9.43,9.46,91600.0,2.9373,2.9404,2.9311,2.9404,91600.0
2004-12-20 09:30:00,9.54,9.57,9.52,9.57,572000.0,2.9653,2.9746,2.959,2.9746,572000.0
2004-12-20 10:00:00,9.57,9.63,9.57,9.62,347200.0,2.9746,2.9932,2.9746,2.9901,347200.0
2004-12-20 10:30:00,9.62,9.64,9.6,9.63,720000.0,2.9901,2.9963,2.9839,2.9932,720000.0
2004-12-20 11:00:00,9.63,9.69,9.62,9.66,607200.0,2.9932,3.0119,2.9901,3.0025,607200.0
2004-12-20 11:30:00,9.66,9.72,9.63,9.63,1057200.0,3.0025,3.0212,2.9932,2.9932,1057200.0
2004-12-20 12:00:00,9.63,9.66,9.61,9.65,706400.0,2.9932,3.0025,2.987,2.9994,706400.0
2004-12-20 12:30:00,9.64,9.68,9.63,9.68,616000.0,2.9963,3.0088,2.9932,3.0088,616000.0
2004-12-20 13:00:00,9.68,9.7,9.67,9.69,304800.0,3.0088,3.015,3.0057,3.0119,304800.0
2004-12-20 13:30:00,9.69,9.7,9.65,9.69,541600.0,3.0119,3.015,2.9994,3.0119,541600.0
2004-12-20 14:00:00,9.69,9.69,9.64,9.64,379200.0,3.0119,3.0119,2.9963,2.9963,379200.0
2004-12-20 14:30:00,9.64,9.65,9.6,9.65,280400.0,2.9963,2.9994,2.9839,2.9994,280400.0
2004-12-20 15:00:00,9.65,9.67,9.64,9.67,134000.0,2.9994,3.0057,2.9963,3.0057,134000.0
2004-12-20 15:30:00,9.67,9.69,9.64,9.64,246800.0,3.0057,3.0119,2.9963,2.9963,246800.0
2004-12-21 09:30:00,9.74,9.74,9.69,9.71,401200.0,3.0274,3.0274,3.0119,3.0181,401200.0
2004-12-21 10:00:00,9.71,9.75,9.69,9.73,291600.0,3.0181,3.0305,3.0119,3.0243,291600.0
2004-12-21 10:30:00,9.73,9.73,9.7,9.72,228000.0,3.0243,3.0243,3.015,3.0212,228000.0
2004-12-21 11:00:00,9.71,9.75,9.71,9.74,321200.0,3.0181,3.0305,3.0181,3.0274,321200.0
2004-12-21 11:30:00,9.74,9.77,9.74,9.76,374400.0,3.0274,3.0367,3.0274,3.0336,374400.0
2004-12-21 12:00:00,9.77,9.8,9.76,9.79,348400.0,3.0367,3.0461,3.0336,3.043,348400.0
2004-12-21 12:30:00,9.79,9.8,9.77,9.79,130800.0,3.043,3.0461,3.0367,3.043,130800.0
2004-12-21 13:00:00,9.79,9.8,9.76,9.77,143200.0,3.043,3.0461,3.0336,3.0367,143200.0
2004-12-21 13:30:00,9.77,9.81,9.77,9.8,144400.0,3.0367,3.0492,3.0367,3.0461,144400.0
2004-12-21 14:00:00,9.8,9.84,9.78,9.82,180800.0,3.0461,3.0585,3.0398,3.0523,180800.0
2004-12-21 14:30:00,9.82,9.84,9.81,9.83,216800.0,3.0523,3.0585,3.0492,3.0554,216800.0
2004-12-21 15:00:00,9.83,9.83,9.81,9.81,152800.0,3.0554,3.0554,3.0492,3.0492,152800.0
2004-12-21 15:30:00,9.81,9.81,9.79,9.79,238000.0,3.0492,3.0492,3.043,3.043,238000.0
2004-12-22 09:30:00,9.75,9.83,9.71,9.76,626800.0,3.0305,3.0554,3.0181,3.0336,626800.0
2004-12-22 10:00:00,9.76,9.77,9.73,9.75,255200.0,3.0336,3.0367,3.0243,3.0305,255200.0
2004-12-22 10:30:00,9.75,9.75,9.67,9.69,688000.0,3.0305,3.0305,3.0057,3.0119,688000.0
2004-12-22 11:00:00,9.69,9.73,9.69,9.73,490800.0,3.0119,3.0243,3.0119,3.0243,490800.0
2004-12-22 11:30:00,9.73,9.77,9.71,9.76,314800.0,3.0243,3.0367,3.0181,3.0336,314800.0
2004-12-22 12:00:00,9.76,9.77,9.74,9.75,286800.0,3.0336,3.0367,3.0274,3.0305,286800.0
2004-12-22 12:30:00,9.75,9.77,9.73,9.74,400800.0,3.0305,3.0367,3.0243,3.0274,400800.0
2004-12-22 13:00:00,9.74,9.76,9.71,9.73,558000.0,3.0274,3.0336,3.0181,3.0243,558000.0
2004-12-22 13:30:00,9.73,9.74,9.68,9.68,510000.0,3.0243,3.0274,3.0088,3.0088,510000.0
2004-12-22 14:00:00,9.68,9.72,9.68,9.72,266000.0,3.0088,3.0212,3.0088,3.0212,266000.0
2004-12-22 14:30:00,9.72,9.78,9.72,9.72,568000.0,3.0212,3.0398,3.0212,3.0212,568000.0
2004-12-22 15:00:00,9.73,9.81,9.72,9.81,755600.0,3.0243,3.0492,3.0212,3.0492,755600.0
2004-12-22 15:30:00,9.81,9.81,9.77,9.8,1127600.0,3.0492,3.0492,3.0367,3.0461,1127600.0
2004-12-23 09:30:00,9.75,9.81,9.72,9.8,966000.0,3.0305,3.0492,3.0212,3.0461,966000.0
2004-12-23 10:00:00,9.8,9.85,9.8,9.85,343200.0,3.0461,3.0616,3.0461,3.0616,343200.0
2004-12-23 10:30:00,9.85,9.85,9.79,9.8,564400.0,3.0616,3.0616,3.043,3.0461,564400.0
2004-12-23 11:00:00,9.8,9.82,9.79,9.82,286000.0,3.0461,3.0523,3.043,3.0523,286000.0
2004-12-23 11:30:00,9.82,9.82,9.8,9.8,126400.0,3.0523,3.0523,3.0461,3.0461,126400.0
2004-12-23 12:00:00,9.81,9.86,9.81,9.82,473600.0,3.0492,3.0647,3.0492,3.0523,473600.0
2004-12-23 12:30:00,9.82,9.84,9.81,9.83,324000.0,3.0523,3.0585,3.0492,3.0554,324000.0
2004-12-23 13:00:00,9.83,9.88,9.82,9.86,548400.0,3.0554,3.0709,3.0523,3.0647,548400.0
2004-12-23 13:30:00,9.86,9.86,9.83,9.85,242400.0,3.0647,3.0647,3.0554,3.0616,242400.0
2004-12-23 14:00:00,9.85,9.89,9.85,9.87,298800.0,3.0616,3.074,3.0616,3.0678,298800.0
2004-12-23 14:30:00,9.87,9.87,9.84,9.85,227600.0,3.0678,3.0678,3.0585,3.0616,227600.0
2004-12-23 15:00:00,9.86,9.9,9.86,9.88,138000.0,3.0647,3.0771,3.0647,3.0709,138000.0
2004-12-23 15:30:00,9.88,9.89,9.86,9.87,291200.0,3.0709,3.074,3.0647,3.0678,291200.0
2004-12-27 09:30:00,9.79,9.88,9.78,9.87,477200.0,3.043,3.0709,3.0398,3.0678,477200.0
2004-12-27 10:00:00,9.87,9.88,9.83,9.83,346400.0,3.0678,3.0709,3.0554,3.0554,346400.0
2004-12-27 10:30:00,9.83,9.88,9.82,9.88,145200.0,3.0554,3.0709,3.0523,3.0709,145200.0
2004-12-27 11:00:00,9.88,9.91,9.88,9.9,247200.0,3.0709,3.0803,3.0709,3.0771,247200.0
2004-12-27 11:30:00,9.9,9.9,9.87,9.88,239200.0,3.0771,3.0771,3.0678,3.0709,239200.0
2004-12-27 12:00:00,9.88,9.9,9.87,9.9,143600.0,3.0709,3.0771,3.0678,3.0771,143600.0
2004-12-27 12:30:00,9.9,9.91,9.89,9.9,128800.0,3.0771,3.0803,3.074,3.0771,128800.0
2004-12-27 13:00:00,9.9,9.9,9.88,9.9,100400.0,3.0771,3.0771,3.0709,3.0771,100400.0
2004-12-27 13:30:00,9.9,9.91,9.89,9.91,90400.0,3.0771,3.0803,3.074,3.0803,90400.0
2004-12-27 14:00:00,9.92,9.92,9.86,9.87,118000.0,3.0834,3.0834,3.0647,3.0678,118000.0
2004-12-27 14:30:00,9.87,9.89,9.85,9.85,161200.0,3.0678,3.074,3.0616,3.0616,161200.0
2004-12-27 15:00:00,9.85,9.89,9.82,9.83,223600.0,3.0616,3.074,3.0523,3.0554,223600.0
2004-12-27 15:30:00,9.82,9.86,9.81,9.83,507600.0,3.0523,3.0647,3.0492,3.0554,507600.0
2004-12-28 09:30:00,9.88,9.9,9.87,9.9,133200.0,3.0709,3.0771,3.0678,3.0771,133200.0
2004-12-28 10:00:00,9.9,9.9,9.85,9.86,312800.0,3.0771,3.0771,3.0616,3.0647,312800.0
2004-12-28 10:30:00,9.86,9.88,9.84,9.85,158000.0,3.0647,3.0709,3.0585,3.0616,158000.0
2004-12-28 11:00:00,9.85,9.9,9.85,9.89,130400.0,3.0616,3.0771,3.0616,3.074,130400.0
2004-12-28 11:30:00,9.89,9.89,9.87,9.87,121200.0,3.074,3.074,3.0678,3.0678,121200.0
2004-12-28 12:00:00,9.87,9.9,9.87,9.89,78800.0,3.0678,3.0771,3.0678,3.074,78800.0
2004-12-28 12:30:00,9.89,9.9,9.88,9.88,125200.0,3.074,3.0771,3.0709,3.0709,125200.0
2004-12-28 13:00:00,9.88,9.89,9.87,9.88,130800.0,3.0709,3.074,3.0678,3.0709,130800.0
2004-12-28 13:30:00,9.88,9.9,9.88,9.88,246400.0,3.0709,3.0771,3.0709,3.0709,246400.0
2004-12-28 14:00:00,9.88,9.89,9.88,9.88,75200.0,3.0709,3.074,3.0709,3.0709,75200.0
2004-12-28 14:30:00,9.88,9.89,9.86,9.86,79200.0,3.0709,3.074,3.0647,3.0647,79200.0
2004-12-28 15:00:00,9.87,9.9,9.86,9.88,83600.0,3.0678,3.0771,3.0647,3.0709,83600.0
2004-12-28 15:30:00,9.88,9.9,9.87,9.88,156000.0,3.0709,3.0771,3.0678,3.0709,156000.0
2004-12-29 09:30:00,9.97,9.97,9.93,9.96,428400.0,3.0989,3.0989,3.0865,3.0958,428400.0
2004-12-29 10:00:00,9.96,10.01,9.96,10.0,460000.0,3.0958,3.1113,3.0958,3.1082,460000.0
2004-12-29 10:30:00,9.99,10.0,9.95,9.97,64800.0,3.1051,3.1082,3.0927,3.0989,64800.0
2004-12-29 11:00:00,9.96,9.99,9.95,9.98,252400.0,3.0958,3.1051,3.0927,3.102,252400.0
2004-12-29 11:30:00,9.98,9.99,9.97,9.99,205600.0,3.102,3.1051,3.0989,3.1051,205600.0
2004-12-29 12:00:00,9.99,10.01,9.99,10.01,325200.0,3.1051,3.1113,3.1051,3.1113,325200.0
2004-12-29 12:30:00,10.01,10.03,10.0,10.02,254400.0,3.1113,3.1176,3.1082,3.1144,254400.0
2004-12-29 13:00:00,10.02,10.05,10.02,10.04,88800.0,3.1144,3.1238,3.1144,3.1207,88800.0
2004-12-29 13:30:00,10.05,10.13,10.04,10.12,300000.0,3.1238,3.1486,3.1207,3.1455,300000.0
2004-12-29 14:00:00,10.12,10.12,10.06,10.09,310800.0,3.1455,3.1455,3.1269,3.1362,310800.0
2004-12-29 14:30:00,10.09,10.13,10.08,10.12,349200.0,3.1362,3.1486,3.1331,3.1455,349200.0
2004-12-29 15:00:00,10.12,10.14,10.11,10.11,259600.0,3.1455,3.1517,3.1424,3.1424,259600.0
2004-12-29 15:30:00,10.1,10.1,10.06,10.1,248800.0,3.1393,3.1393,3.1269,3.1393,248800.0
2004-12-30 09:30:00,10.1,10.1,10.05,10.06,372400.0,3.1393,3.1393,3.1238,3.1269,372400.0
2004-12-30 10:00:00,10.06,10.1,10.06,10.1,360400.0,3.1269,3.1393,3.1269,3.1393,360400.0
2004-12-30 10:30:00,10.11,10.11,10.1,10.1,229600.0,3.1424,3.1424,3.1393,3.1393,229600.0
2004-12-30 11:00:00,10.1,10.12,10.1,10.11,161200.0,3.1393,3.1455,3.1393,3.1424,161200.0
2004-12-30 11:30:00,10.1,10.11,10.08,10.09,369200.0,3.1393,3.1424,3.1331,3.1362,369200.0
2004-12-30 12:00:00,10.09,10.11,10.08,10.08,198000.0,3.1362,3.1424,3.1331,3.1331,198000.0
2004-12-30 12:30:00,10.09,10.1,10.08,10.08,120400.0,3.1362,3.1393,3.1331,3.1331,120400.0
2004-12-30 13:00:00,10.08,10.09,10.07,10.09,165600.0,3.1331,3.1362,3.13,3.1362,165600.0
2004-12-30 13:30:00,10.09,10.09,10.08,10.08,78800.0,3.1362,3.1362,3.1331,3.1331,78800.0
2004-12-30 14:00:00,10.08,10.09,10.08,10.08,135200.0,3.1331,3.1362,3.1331,3.1331,135200.0
2004-12-30 14:30:00,10.07,10.08,10.04,10.04,252800.0,3.13,3.1331,3.1207,3.1207,252800.0
2004-12-30 15:00:00,10.04,10.05,10.03,10.04,194800.0,3.1207,3.1238,3.1176,3.1207,194800.0
2004-12-30 15:30:00,10.03,10.03,9.98,10.01,372400.0,3.1176,3.1176,3.102,3.1113,372400.0
2004-12-31 09:30:00,10.0,10.0,9.91,9.95,320800.0,3.1082,3.1082,3.0803,3.0927,320800.0
2004-12-31 10:00:00,9.95,9.97,9.94,9.95,242400.0,3.0927,3.0989,3.0896,3.0927,242400.0
2004-12-31 10:30:00,9.95,9.96,9.95,9.96,99600.0,3.0927,3.0958,3.0927,3.0958,99600.0
2004-12-31 11:00:00,9.96,9.97,9.95,9.96,145200.0,3.0958,3.0989,3.0927,3.0958,145200.0
2004-12-31 11:30:00,9.96,9.96,9.95,9.95,72800.0,3.0958,3.0958,3.0927,3.0927,72800.0
2004-12-31 12:00:00,9.95,9.96,9.95,9.96,54800.0,3.0927,3.0958,3.0927,3.0958,54800.0
2004-12-31 12:30:00,9.96,9.96,9.96,9.96,36000.0,3.0958,3.0958,3.0958,3.0958,36000.0
2004-12-31 13:00:00,9.96,9.97,9.95,9.97,132000.0,3.0958,3.0989,3.0927,3.0989,132000.0
2004-12-31 13:30:00,9.97,9.97,9.96,9.96,50800.0,3.0989,3.0989,3.0958,3.0958,50800.0
2004-12-31 14:00:00,9.96,9.96,9.95,9.96,190400.0,3.0958,3.0958,3.0927,3.0958,190400.0
2004-12-31 14:30:00,9.96,9.97,9.95,9.97,96800.0,3.0958,3.0989,3.0927,3.0989,96800.0
2004-12-31 15:00:00,9.97,9.97,9.96,9.96,36000.0,3.0989,3.0989,3.0958,3.0958,36000.0
2004-12-31 15:30:00,9.96,9.96,9.94,9.94,82400.0,3.0958,3.0958,3.0896,3.0896,82400.0
2005-01-03 09:30:00,10.03,10.06,10.01,10.05,464400.0,3.1176,3.1269,3.1113,3.1238,464400.0
2005-01-03 10:00:00,10.05,10.06,9.94,9.95,544400.0,3.1238,3.1269,3.0896,3.0927,544400.0
2005-01-03 10:30:00,9.95,9.96,9.89,9.93,330000.0,3.0927,3.0958,3.074,3.0865,330000.0
2005-01-03 11:00:00,9.92,9.92,9.87,9.88,314000.0,3.0834,3.0834,3.0678,3.0709,314000.0
2005-01-03 11:30:00,9.88,9.88,9.84,9.86,166800.0,3.0709,3.0709,3.0585,3.0647,166800.0
2005-01-03 12:00:00,9.86,9.86,9.8,9.8,165200.0,3.0647,3.0647,3.0461,3.0461,165200.0
2005-01-03 12:30:00,9.81,9.82,9.8,9.81,160400.0,3.0492,3.0523,3.0461,3.0492,160400.0
2005-01-03 13:00:00,9.81,9.81,9.72,9.72,277600.0,3.0492,3.0492,3.0212,3.0212,277600.0
2005-01-03 13:30:00,9.72,9.74,9.69,9.73,432000.0,3.0212,3.0274,3.0119,3.0243,432000.0
2005-01-03 14:00:00,9.72,9.72,9.6,9.6,458000.0,3.0212,3.0212,2.9839,2.9839,458000.0
2005-01-03 14:30:00,9.6,9.63,9.57,9.58,446400.0,2.9839,2.9932,2.9746,2.9777,446400.0
2005-01-03 15:00:00,9.58,9.67,9.57,9.66,429200.0,2.9777,3.0057,2.9746,3.0025,429200.0
2005-01-03 15:30:00,9.66,9.71,9.65,9.68,493600.0,3.0025,3.0181,2.9994,3.0088,493600.0
2005-01-04 09:30:00,9.68,9.71,9.65,9.65,410800.0,3.0088,3.0181,2.9994,2.9994,410800.0
2005-01-04 10:00:00,9.65,9.69,9.62,9.62,235600.0,2.9994,3.0119,2.9901,2.9901,235600.0
2005-01-04 10:30:00,9.61,9.62,9.58,9.59,266400.0,2.987,2.9901,2.9777,2.9808,266400.0
2005-01-04 11:00:00,9.59,9.59,9.56,9.59,263200.0,2.9808,2.9808,2.9715,2.9808,263200.0
2005-01-04 11:30:00,9.59,9.62,9.58,9.58,423200.0,2.9808,2.9901,2.9777,2.9777,423200.0
2005-01-04 12:00:00,9.59,9.59,9.55,9.56,362800.0,2.9808,2.9808,2.9684,2.9715,362800.0
2005-01-04 12:30:00,9.56,9.63,9.56,9.63,430400.0,2.9715,2.9932,2.9715,2.9932,430400.0
2005-01-04 13:00:00,9.63,9.65,9.56,9.58,475600.0,2.9932,2.9994,2.9715,2.9777,475600.0
2005-01-04 13:30:00,9.58,9.6,9.56,9.58,690000.0,2.9777,2.9839,2.9715,2.9777,690000.0
2005-01-04 14:00:00,9.57,9.58,9.46,9.49,573600.0,2.9746,2.9777,2.9404,2.9497,573600.0
2005-01-04 14:30:00,9.49,9.53,9.39,9.43,695200.0,2.9497,2.9621,2.9186,2.9311,695200.0
2005-01-04 15:00:00,9.43,9.45,9.43,9.44,471200.0,2.9311,2.9373,2.9311,2.9342,471200.0
2005-01-04 15:30:00,9.44,9.45,9.43,9.43,856400.0,2.9342,2.9373,2.9311,2.9311,856400.0
2005-01-05 09:30:00,9.53,9.53,9.48,9.49,442400.0,2.9621,2.9621,2.9466,2.9497,442400.0
2005-01-05 10:00:00,9.49,9.52,9.49,9.51,240000.0,2.9497,2.959,2.9497,2.9559,240000.0
2005-01-05 10:30:00,9.51,9.51,9.45,9.46,564400.0,2.9559,2.9559,2.9373,2.9404,564400.0
2005-01-05 11:00:00,9.46,9.49,9.46,9.48,391600.0,2.9404,2.9497,2.9404,2.9466,391600.0
2005-01-05 11:30:00,9.48,9.49,9.43,9.43,211200.0,2.9466,2.9497,2.9311,2.9311,211200.0
2005-01-05 12:00:00,9.44,9.44,9.34,9.38,514000.0,2.9342,2.9342,2.9031,2.9155,514000.0
2005-01-05 12:30:00,9.37,9.37,9.32,9.36,188400.0,2.9124,2.9124,2.8969,2.9093,188400.0
2005-01-05 13:00:00,9.36,9.44,9.35,9.43,358000.0,2.9093,2.9342,2.9062,2.9311,358000.0
2005-01-05 13:30:00,9.43,9.44,9.4,9.41,290000.0,2.9311,2.9342,2.9217,2.9248,290000.0
2005-01-05 14:00:00,9.4,9.41,9.36,9.37,211600.0,2.9217,2.9248,2.9093,2.9124,211600.0
2005-01-05 14:30:00,9.37,9.37,9.34,9.34,370800.0,2.9124,2.9124,2.9031,2.9031,370800.0
2005-01-05 15:00:00,9.34,9.36,9.3,9.36,547600.0,2.9031,2.9093,2.8907,2.9093,547600.0
2005-01-05 15:30:00,9.36,9.38,9.35,9.35,682400.0,2.9093,2.9155,2.9062,2.9062,682400.0
2005-01-06 09:30:00,9.44,9.45,9.4,9.4,453600.0,2.9342,2.9373,2.9217,2.9217,453600.0
2005-01-06 10:00:00,9.4,9.4,9.33,9.39,274800.0,2.9217,2.9217,2.9,2.9186,274800.0
2005-01-06 10:30:00,9.39,9.42,9.36,9.36,504400.0,2.9186,2.928,2.9093,2.9093,504400.0
2005-01-06 11:00:00,9.36,9.4,9.33,9.37,864800.0,2.9093,2.9217,2.9,2.9124,864800.0
2005-01-06 11:30:00,9.37,9.38,9.36,9.37,331600.0,2.9124,2.9155,2.9093,2.9124,331600.0
2005-01-06 12:00:00,9.37,9.41,9.37,9.41,469200.0,2.9124,2.9248,2.9124,2.9248,469200.0
2005-01-06 12:30:00,9.4,9.42,9.4,9.4,754800.0,2.9217,2.928,2.9217,2.9217,754800.0
2005-01-06 13:00:00,9.4,9.43,9.39,9.42,436000.0,2.9217,2.9311,2.9186,2.928,436000.0
2005-01-06 13:30:00,9.42,9.42,9.4,9.41,923200.0,2.928,2.928,2.9217,2.9248,923200.0
2005-01-06 14:00:00,9.4,9.42,9.4,9.4,588400.0,2.9217,2.928,2.9217,2.9217,588400.0
2005-01-06 14:30:00,9.4,9.4,9.37,9.37,292000.0,2.9217,2.9217,2.9124,2.9124,292000.0
2005-01-06 15:00:00,9.37,9.4,9.37,9.4,1094800.0,2.9124,2.9217,2.9124,2.9217,1094800.0
2005-01-06 15:30:00,9.4,9.43,9.4,9.42,680000.0,2.9217,2.9311,2.9217,2.928,680000.0
2005-01-07 09:30:00,9.55,9.55,9.49,9.49,512400.0,2.9684,2.9684,2.9497,2.9497,512400.0
2005-01-07 10:00:00,9.49,9.52,9.43,9.43,276400.0,2.9497,2.959,2.9311,2.9311,276400.0
2005-01-07 10:30:00,9.43,9.46,9.36,9.43,375200.0,2.9311,2.9404,2.9093,2.9311,375200.0
2005-01-07 11:00:00,9.43,9.47,9.42,9.46,206800.0,2.9311,2.9435,2.928,2.9404,206800.0
2005-01-07 11:30:00,9.46,9.51,9.46,9.49,201600.0,2.9404,2.9559,2.9404,2.9497,201600.0
2005-01-07 12:00:00,9.49,9.5,9.48,9.49,172800.0,2.9497,2.9528,2.9466,2.9497,172800.0
2005-01-07 12:30:00,9.5,9.51,9.49,9.51,150400.0,2.9528,2.9559,2.9497,2.9559,150400.0
2005-01-07 13:00:00,9.51,9.52,9.51,9.52,194400.0,2.9559,2.959,2.9559,2.959,194400.0
2005-01-07 13:30:00,9.52,9.52,9.49,9.5,1130000.0,2.959,2.959,2.9497,2.9528,1130000.0
2005-01-07 14:00:00,9.5,9.52,9.49,9.52,240400.0,2.9528,2.959,2.9497,2.959,240400.0
2005-01-07 14:30:00,9.52,9.52,9.48,9.51,134800.0,2.959,2.959,2.9466,2.9559,134800.0
2005-01-07 15:00:00,9.51,9.52,9.5,9.51,176800.0,2.9559,2.959,2.9528,2.9559,176800.0
2005-01-07 15:30:00,9.51,9.51,9.49,9.49,300800.0,2.9559,2.9559,2.9497,2.9497,300800.0
2005-01-10 09:30:00,9.55,9.58,9.54,9.57,524000.0,2.9684,2.9777,2.9653,2.9746,524000.0
2005-01-10 10:00:00,9.57,9.62,9.56,9.61,237600.0,2.9746,2.9901,2.9715,2.987,237600.0
2005-01-10 10:30:00,9.61,9.66,9.59,9.65,333200.0,2.987,3.0025,2.9808,2.9994,333200.0
2005-01-10 11:00:00,9.65,9.69,9.65,9.68,536000.0,2.9994,3.0119,2.9994,3.0088,536000.0
2005-01-10 11:30:00,9.69,9.69,9.67,9.68,516000.0,3.0119,3.0119,3.0057,3.0088,516000.0
2005-01-10 12:00:00,9.69,9.7,9.68,9.68,214400.0,3.0119,3.015,3.0088,3.0088,214400.0
2005-01-10 12:30:00,9.68,9.68,9.63,9.63,903600.0,3.0088,3.0088,2.9932,2.9932,903600.0
2005-01-10 13:00:00,9.63,9.63,9.58,9.58,444800.0,2.9932,2.9932,2.9777,2.9777,444800.0
2005-01-10 13:30:00,9.58,9.58,9.53,9.54,149200.0,2.9777,2.9777,2.9621,2.9653,149200.0
2005-01-10 14:00:00,9.53,9.54,9.44,9.44,573200.0,2.9621,2.9653,2.9342,2.9342,573200.0
2005-01-10 14:30:00,9.44,9.47,9.44,9.45,357200.0,2.9342,2.9435,2.9342,2.9373,357200.0
2005-01-10 15:00:00,9.45,9.5,9.45,9.49,484000.0,2.9373,2.9528,2.9373,2.9497,484000.0
2005-01-10 15:30:00,9.49,9.53,9.49,9.53,433200.0,2.9497,2.9621,2.9497,2.9621,433200.0
2005-01-11 09:30:00,9.54,9.62,9.53,9.56,497200.0,2.9653,2.9901,2.9621,2.9715,497200.0
2005-01-11 10:00:00,9.56,9.56,9.51,9.54,350800.0,2.9715,2.9715,2.9559,2.9653,350800.0
2005-01-11 10:30:00,9.54,9.54,9.5,9.5,210000.0,2.9653,2.9653,2.9528,2.9528,210000.0
2005-01-11 11:00:00,9.5,9.55,9.5,9.55,200000.0,2.9528,2.9684,2.9528,2.9684,200000.0
2005-01-11 11:30:00,9.55,9.55,9.52,9.53,311200.0,2.9684,2.9684,2.959,2.9621,311200.0
2005-01-11 12:00:00,9.54,9.54,9.49,9.5,698400.0,2.9653,2.9653,2.9497,2.9528,698400.0
2005-01-11 12:30:00,9.5,9.51,9.49,9.51,250400.0,2.9528,2.9559,2.9497,2.9559,250400.0
2005-01-11 13:00:00,9.51,9.51,9.49,9.5,510000.0,2.9559,2.9559,2.9497,2.9528,510000.0
2005-01-11 13:30:00,9.5,9.5,9.47,9.48,983600.0,2.9528,2.9528,2.9435,2.9466,983600.0
2005-01-11 14:00:00,9.48,9.52,9.47,9.49,351200.0,2.9466,2.959,2.9435,2.9497,351200.0
2005-01-11 14:30:00,9.49,9.5,9.48,9.5,277600.0,2.9497,2.9528,2.9466,2.9528,277600.0
2005-01-11 15:00:00,9.5,9.52,9.49,9.51,446800.0,2.9528,2.959,2.9497,2.9559,446800.0
2005-01-11 15:30:00,9.52,9.53,9.48,9.49,1215600.0,2.959,2.9621,2.9466,2.9497,1215600.0
2005-01-12 09:30:00,9.55,9.55,9.43,9.43,619200.0,2.9684,2.9684,2.9311,2.9311,619200.0
2005-01-12 10:00:00,9.43,9.44,9.38,9.38,383200.0,2.9311,2.9342,2.9155,2.9155,383200.0
2005-01-12 10:30:00,9.39,9.41,9.36,9.37,371600.0,2.9186,2.9248,2.9093,2.9124,371600.0
2005-01-12 11:00:00,9.37,9.5,9.37,9.5,764800.0,2.9124,2.9528,2.9124,2.9528,764800.0
2005-01-12 11:30:00,9.5,9.52,9.47,9.52,275200.0,2.9528,2.959,2.9435,2.959,275200.0
2005-01-12 12:00:00,9.52,9.53,9.51,9.53,123600.0,2.959,2.9621,2.9559,2.9621,123600.0
2005-01-12 12:30:00,9.53,9.56,9.53,9.54,196400.0,2.9621,2.9715,2.9621,2.9653,196400.0
2005-01-12 13:00:00,9.54,9.55,9.52,9.53,134400.0,2.9653,2.9684,2.959,2.9621,134400.0
2005-01-12 13:30:00,9.52,9.52,9.48,9.49,135200.0,2.959,2.959,2.9466,2.9497,135200.0
2005-01-12 14:00:00,9.49,9.52,9.49,9.51,203600.0,2.9497,2.959,2.9497,2.9559,203600.0
2005-01-12 14:30:00,9.51,9.52,9.51,9.51,202800.0,2.9559,2.959,2.9559,2.9559,202800.0
2005-01-12 15:00:00,9.51,9.52,9.47,9.49,433600.0,2.9559,2.959,2.9435,2.9497,433600.0
2005-01-12 15:30:00,9.49,9.56,9.49,9.55,842400.0,2.9497,2.9715,2.9497,2.9684,842400.0
2005-01-13 09:30:00,9.53,9.6,9.52,9.58,910400.0,2.9621,2.9839,2.959,2.9777,910400.0
2005-01-13 10:00:00,9.59,9.61,9.58,9.61,302400.0,2.9808,2.987,2.9777,2.987,302400.0
2005-01-13 10:30:00,9.61,9.65,9.61,9.64,356000.0,2.987,2.9994,2.987,2.9963,356000.0
2005-01-13 11:00:00,9.64,9.66,9.62,9.66,304400.0,2.9963,3.0025,2.9901,3.0025,304400.0
2005-01-13 11:30:00,9.66,9.66,9.62,9.63,428800.0,3.0025,3.0025,2.9901,2.9932,428800.0
2005-01-13 12:00:00,9.63,9.66,9.62,9.66,225600.0,2.9932,3.0025,2.9901,3.0025,225600.0
2005-01-13 12:30:00,9.66,9.69,9.65,9.67,250800.0,3.0025,3.0119,2.9994,3.0057,250800.0
2005-01-13 13:00:00,9.67,9.68,9.62,9.64,267600.0,3.0057,3.0088,2.9901,2.9963,267600.0
2005-01-13 13:30:00,9.63,9.7,9.63,9.69,267200.0,2.9932,3.015,2.9932,3.0119,267200.0
2005-01-13 14:00:00,9.69,9.7,9.65,9.68,323200.0,3.0119,3.015,2.9994,3.0088,323200.0
2005-01-13 14:30:00,9.68,9.72,9.67,9.7,488000.0,3.0088,3.0212,3.0057,3.015,488000.0
2005-01-13 15:00:00,9.7,9.72,9.69,9.69,634400.0,3.015,3.0212,3.0119,3.0119,634400.0
2005-01-13 15:30:00,9.69,9.7,9.66,9.67,813200.0,3.0119,3.015,3.0025,3.0057,813200.0
2005-01-14 09:30:00,9.63,9.72,9.63,9.71,426000.0,2.9932,3.0212,2.9932,3.0181,426000.0
2005-01-14 10:00:00,9.71,9.76,9.7,9.76,575600.0,3.0181,3.0336,3.015,3.0336,575600.0
2005-01-14 10:30:00,9.76,9.77,9.74,9.74,348400.0,3.0336,3.0367,3.0274,3.0274,348400.0
2005-01-14 11:00:00,9.74,9.75,9.73,9.75,206400.0,3.0274,3.0305,3.0243,3.0305,206400.0
2005-01-14 11:30:00,9.75,9.77,9.7,9.76,401600.0,3.0305,3.0367,3.015,3.0336,401600.0
2005-01-14 12:00:00,9.76,9.79,9.76,9.79,269200.0,3.0336,3.043,3.0336,3.043,269200.0
2005-01-14 12:30:00,9.79,9.79,9.76,9.78,534400.0,3.043,3.043,3.0336,3.0398,534400.0
2005-01-14 13:00:00,9.79,9.79,9.76,9.76,222800.0,3.043,3.043,3.0336,3.0336,222800.0
2005-01-14 13:30:00,9.77,9.79,9.76,9.78,402000.0,3.0367,3.043,3.0336,3.0398,402000.0
2005-01-14 14:00:00,9.78,9.8,9.78,9.79,232400.0,3.0398,3.0461,3.0398,3.043,232400.0
2005-01-14 14:30:00,9.79,9.8,9.77,9.78,202400.0,3.043,3.0461,3.0367,3.0398,202400.0
2005-01-14 15:00:00,9.78,9.79,9.76,9.78,326800.0,3.0398,3.043,3.0336,3.0398,326800.0
2005-01-14 15:30:00,9.78,9.8,9.77,9.78,620000.0,3.0398,3.0461,3.0367,3.0398,620000.0
2005-01-18 09:30:00,9.63,9.63,9.52,9.56,1869200.0,2.9932,2.9932,2.959,2.9715,1869200.0
2005-01-18 10:00:00,9.56,9.56,9.5,9.52,1337200.0,2.9715,2.9715,2.9528,2.959,1337200.0
2005-01-18 10:30:00,9.52,9.59,9.52,9.56,951600.0,2.959,2.9808,2.959,2.9715,951600.0
2005-01-18 11:00:00,9.56,9.61,9.56,9.61,491600.0,2.9715,2.987,2.9715,2.987,491600.0
2005-01-18 11:30:00,9.61,9.63,9.61,9.63,270000.0,2.987,2.9932,2.987,2.9932,270000.0
2005-01-18 12:00:00,9.63,9.63,9.59,9.63,586800.0,2.9932,2.9932,2.9808,2.9932,586800.0
2005-01-18 12:30:00,9.63,9.65,9.59,9.61,524000.0,2.9932,2.9994,2.9808,2.987,524000.0
2005-01-18 13:00:00,9.61,9.62,9.59,9.59,418400.0,2.987,2.9901,2.9808,2.9808,418400.0
2005-01-18 13:30:00,9.6,9.62,9.6,9.61,272800.0,2.9839,2.9901,2.9839,2.987,272800.0
2005-01-18 14:00:00,9.61,9.64,9.61,9.62,468000.0,2.987,2.9963,2.987,2.9901,468000.0
2005-01-18 14:30:00,9.63,9.63,9.58,9.59,334400.0,2.9932,2.9932,2.9777,2.9808,334400.0
2005-01-18 15:00:00,9.59,9.63,9.59,9.62,427200.0,2.9808,2.9932,2.9808,2.9901,427200.0
2005-01-18 15:30:00,9.62,9.67,9.61,9.64,503200.0,2.9901,3.0057,2.987,2.9963,503200.0
2005-01-19 09:30:00,9.61,9.66,9.61,9.64,812000.0,2.987,3.0025,2.987,2.9963,812000.0
2005-01-19 10:00:00,9.64,9.66,9.64,9.64,293200.0,2.9963,3.0025,2.9963,2.9963,293200.0
2005-01-19 10:30:00,9.64,9.65,9.63,9.63,204400.0,2.9963,2.9994,2.9932,2.9932,204400.0
2005-01-19 11:00:00,9.63,9.64,9.6,9.62,295600.0,2.9932,2.9963,2.9839,2.9901,295600.0
2005-01-19 11:30:00,9.62,9.64,9.62,9.63,234800.0,2.9901,2.9963,2.9901,2.9932,234800.0
2005-01-19 12:00:00,9.63,9.64,9.63,9.63,763200.0,2.9932,2.9963,2.9932,2.9932,763200.0
2005-01-19 12:30:00,9.63,9.65,9.63,9.65,324000.0,2.9932,2.9994,2.9932,2.9994,324000.0
2005-01-19 13:00:00,9.65,9.66,9.65,9.65,64000.0,2.9994,3.0025,2.9994,2.9994,64000.0
2005-01-19 13:30:00,9.65,9.66,9.64,9.64,170400.0,2.9994,3.0025,2.9963,2.9963,170400.0
2005-01-19 14:00:00,9.65,9.65,9.64,9.65,380800.0,2.9994,2.9994,2.9963,2.9994,380800.0
2005-01-19 14:30:00,9.65,9.65,9.64,9.64,219600.0,2.9994,2.9994,2.9963,2.9963,219600.0
2005-01-19 15:00:00,9.64,9.65,9.64,9.65,242000.0,2.9963,2.9994,2.9963,2.9994,242000.0
2005-01-19 15:30:00,9.64,9.65,9.63,9.64,1024400.0,2.9963,2.9994,2.9932,2.9963,1024400.0
2005-01-20 09:30:00,9.47,9.49,9.45,9.48,1185200.0,2.9435,2.9497,2.9373,2.9466,1185200.0
2005-01-20 10:00:00,9.48,9.5,9.47,9.48,355600.0,2.9466,2.9528,2.9435,2.9466,355600.0
2005-01-20 10:30:00,9.48,9.51,9.47,9.5,302000.0,2.9466,2.9559,2.9435,2.9528,302000.0
2005-01-20 11:00:00,9.5,9.52,9.5,9.51,552400.0,2.9528,2.959,2.9528,2.9559,552400.0
2005-01-20 11:30:00,9.51,9.54,9.51,9.52,302400.0,2.9559,2.9653,2.9559,2.959,302400.0
2005-01-20 12:00:00,9.51,9.52,9.49,9.51,340400.0,2.9559,2.959,2.9497,2.9559,340400.0
2005-01-20 12:30:00,9.49,9.53,9.49,9.51,156000.0,2.9497,2.9621,2.9497,2.9559,156000.0
2005-01-20 13:00:00,9.5,9.51,9.45,9.49,594800.0,2.9528,2.9559,2.9373,2.9497,594800.0
2005-01-20 13:30:00,9.49,9.5,9.47,9.47,522800.0,2.9497,2.9528,2.9435,2.9435,522800.0
2005-01-20 14:00:00,9.47,9.5,9.45,9.45,283600.0,2.9435,2.9528,2.9373,2.9373,283600.0
2005-01-20 14:30:00,9.45,9.49,9.45,9.47,346800.0,2.9373,2.9497,2.9373,2.9435,346800.0
2005-01-20 15:00:00,9.47,9.5,9.46,9.46,495600.0,2.9435,2.9528,2.9404,2.9404,495600.0
2005-01-20 15:30:00,9.46,9.48,9.44,9.44,400000.0,2.9404,2.9466,2.9342,2.9342,400000.0
2005-01-21 09:30:00,9.55,9.55,9.49,9.53,777600.0,2.9684,2.9684,2.9497,2.9621,777600.0
2005-01-21 10:00:00,9.53,9.58,9.51,9.55,434800.0,2.9621,2.9777,2.9559,2.9684,434800.0
2005-01-21 10:30:00,9.55,9.61,9.55,9.57,330400.0,2.9684,2.987,2.9684,2.9746,330400.0
2005-01-21 11:00:00,9.56,9.59,9.56,9.58,286400.0,2.9715,2.9808,2.9715,2.9777,286400.0
2005-01-21 11:30:00,9.58,9.64,9.58,9.63,646400.0,2.9777,2.9963,2.9777,2.9932,646400.0
2005-01-21 12:00:00,9.63,9.66,9.63,9.65,414400.0,2.9932,3.0025,2.9932,2.9994,414400.0
2005-01-21 12:30:00,9.65,9.69,9.65,9.67,209200.0,2.9994,3.0119,2.9994,3.0057,209200.0
2005-01-21 13:00:00,9.66,9.7,9.66,9.68,398400.0,3.0025,3.015,3.0025,3.0088,398400.0
2005-01-21 13:30:00,9.68,9.68,9.63,9.65,347200.0,3.0088,3.0088,2.9932,2.9994,347200.0
2005-01-21 14:00:00,9.65,9.69,9.64,9.67,361600.0,2.9994,3.0119,2.9963,3.0057,361600.0
2005-01-21 14:30:00,9.67,9.68,9.63,9.64,338400.0,3.0057,3.0088,2.9932,2.9963,338400.0
2005-01-21 15:00:00,9.63,9.65,9.61,9.61,496400.0,2.9932,2.9994,2.987,2.987,496400.0
2005-01-21 15:30:00,9.61,9.62,9.6,9.61,553200.0,2.987,2.9901,2.9839,2.987,553200.0
2005-01-24 09:30:00,9.65,9.79,9.65,9.77,450000.0,2.9994,3.043,2.9994,3.0367,450000.0
2005-01-24 10:00:00,9.77,9.79,9.72,9.74,547600.0,3.0367,3.043,3.0212,3.0274,547600.0
2005-01-24 10:30:00,9.73,9.78,9.73,9.76,389200.0,3.0243,3.0398,3.0243,3.0336,389200.0
2005-01-24 11:00:00,9.76,9.78,9.75,9.76,184400.0,3.0336,3.0398,3.0305,3.0336,184400.0
2005-01-24 11:30:00,9.76,9.79,9.75,9.77,279200.0,3.0336,3.043,3.0305,3.0367,279200.0
2005-01-24 12:00:00,9.77,9.78,9.76,9.77,196000.0,3.0367,3.0398,3.0336,3.0367,196000.0
2005-01-24 12:30:00,9.77,9.78,9.77,9.78,294400.0,3.0367,3.0398,3.0367,3.0398,294400.0
2005-01-24 13:00:00,9.77,9.79,9.77,9.78,124800.0,3.0367,3.043,3.0367,3.0398,124800.0
2005-01-24 13:30:00,9.78,9.79,9.78,9.78,98400.0,3.0398,3.043,3.0398,3.0398,98400.0
2005-01-24 14:00:00,9.78,9.79,9.77,9.77,267200.0,3.0398,3.043,3.0367,3.0367,267200.0
2005-01-24 14:30:00,9.77,9.77,9.74,9.75,277200.0,3.0367,3.0367,3.0274,3.0305,277200.0
2005-01-24 15:00:00,9.76,9.76,9.72,9.73,242000.0,3.0336,3.0336,3.0212,3.0243,242000.0
2005-01-24 15:30:00,9.73,9.76,9.71,9.74,644000.0,3.0243,3.0336,3.0181,3.0274,644000.0
2005-01-25 09:30:00,9.84,9.92,9.77,9.9,747200.0,3.0585,3.0834,3.0367,3.0771,747200.0
2005-01-25 10:00:00,9.9,9.9,9.82,9.85,387600.0,3.0771,3.0771,3.0523,3.0616,387600.0
2005-01-25 10:30:00,9.85,9.87,9.84,9.85,316400.0,3.0616,3.0678,3.0585,3.0616,316400.0
2005-01-25 11:00:00,9.85,9.88,9.84,9.87,386000.0,3.0616,3.0709,3.0585,3.0678,386000.0
2005-01-25 11:30:00,9.86,9.88,9.85,9.87,260000.0,3.0647,3.0709,3.0616,3.0678,260000.0
2005-01-25 12:00:00,9.87,9.89,9.87,9.88,227200.0,3.0678,3.074,3.0678,3.0709,227200.0
2005-01-25 12:30:00,9.88,9.9,9.88,9.88,182400.0,3.0709,3.0771,3.0709,3.0709,182400.0
2005-01-25 13:00:00,9.88,9.9,9.88,9.9,215600.0,3.0709,3.0771,3.0709,3.0771,215600.0
2005-01-25 13:30:00,9.9,9.94,9.89,9.94,453600.0,3.0771,3.0896,3.074,3.0896,453600.0
2005-01-25 14:00:00,9.94,9.94,9.91,9.91,996000.0,3.0896,3.0896,3.0803,3.0803,996000.0
2005-01-25 14:30:00,9.91,9.93,9.9,9.92,202800.0,3.0803,3.0865,3.0771,3.0834,202800.0
2005-01-25 15:00:00,9.92,9.93,9.88,9.89,287200.0,3.0834,3.0865,3.0709,3.074,287200.0
2005-01-25 15:30:00,9.88,9.9,9.88,9.88,331600.0,3.0709,3.0771,3.0709,3.0709,331600.0
2005-01-26 09:30:00,9.91,9.94,9.87,9.94,382800.0,3.0803,3.0896,3.0678,3.0896,382800.0
2005-01-26 10:00:00,9.94,9.95,9.91,9.92,376400.0,3.0896,3.0927,3.0803,3.0834,376400.0
2005-01-26 10:30:00,9.92,9.94,9.92,9.94,636000.0,3.0834,3.0896,3.0834,3.0896,636000.0
2005-01-26 11:00:00,9.94,9.94,9.91,9.93,527600.0,3.0896,3.0896,3.0803,3.0865,527600.0
2005-01-26 11:30:00,9.93,9.95,9.92,9.94,353600.0,3.0865,3.0927,3.0834,3.0896,353600.0
2005-01-26 12:00:00,9.94,9.94,9.92,9.93,222000.0,3.0896,3.0896,3.0834,3.0865,222000.0
2005-01-26 12:30:00,9.93,9.97,9.93,9.96,281600.0,3.0865,3.0989,3.0865,3.0958,281600.0
2005-01-26 13:00:00,9.96,10.0,9.96,9.98,489600.0,3.0958,3.1082,3.0958,3.102,489600.0
2005-01-26 13:30:00,9.98,9.99,9.96,9.97,449200.0,3.102,3.1051,3.0958,3.0989,449200.0
2005-01-26 14:00:00,9.97,9.99,9.96,9.99,284800.0,3.0989,3.1051,3.0958,3.1051,284800.0
2005-01-26 14:30:00,9.99,10.01,9.97,10.01,290400.0,3.1051,3.1113,3.0989,3.1113,290400.0
2005-01-26 15:00:00,10.01,10.04,10.0,10.01,392800.0,3.1113,3.1207,3.1082,3.1113,392800.0
2005-01-26 15:30:00,10.01,10.03,10.0,10.03,384800.0,3.1113,3.1176,3.1082,3.1176,384800.0
2005-01-27 09:30:00,9.89,9.9,9.86,9.89,392800.0,3.074,3.0771,3.0647,3.074,392800.0
2005-01-27 10:00:00,9.89,9.9,9.87,9.9,267200.0,3.074,3.0771,3.0678,3.0771,267200.0
2005-01-27 10:30:00,9.9,10.03,9.9,10.01,525600.0,3.0771,3.1176,3.0771,3.1113,525600.0
2005-01-27 11:00:00,10.02,10.07,10.01,10.05,586400.0,3.1144,3.13,3.1113,3.1238,586400.0
2005-01-27 11:30:00,10.05,10.06,10.0,10.03,415600.0,3.1238,3.1269,3.1082,3.1176,415600.0
2005-01-27 12:00:00,10.03,10.03,9.99,10.0,293200.0,3.1176,3.1176,3.1051,3.1082,293200.0
2005-01-27 12:30:00,10.0,10.02,9.99,10.0,172800.0,3.1082,3.1144,3.1051,3.1082,172800.0
2005-01-27 13:00:00,10.01,10.01,9.97,9.97,256400.0,3.1113,3.1113,3.0989,3.0989,256400.0
2005-01-27 13:30:00,9.97,9.97,9.93,9.95,240400.0,3.0989,3.0989,3.0865,3.0927,240400.0
2005-01-27 14:00:00,9.95,9.99,9.95,9.97,251200.0,3.0927,3.1051,3.0927,3.0989,251200.0
2005-01-27 14:30:00,9.97,10.01,9.96,9.98,472000.0,3.0989,3.1113,3.0958,3.102,472000.0
2005-01-27 15:00:00,9.98,9.99,9.97,9.97,484400.0,3.102,3.1051,3.0989,3.0989,484400.0
2005-01-27 15:30:00,9.98,10.0,9.97,9.99,241600.0,3.102,3.1082,3.0989,3.1051,241600.0
2005-01-28 09:30:00,9.93,9.93,9.86,9.86,390800.0,3.0865,3.0865,3.0647,3.0647,390800.0
2005-01-28 10:00:00,9.87,9.9,9.85,9.88,386800.0,3.0678,3.0771,3.0616,3.0709,386800.0
2005-01-28 10:30:00,9.87,9.91,9.87,9.9,110000.0,3.0678,3.0803,3.0678,3.0771,110000.0
2005-01-28 11:00:00,9.9,9.92,9.89,9.9,252000.0,3.0771,3.0834,3.074,3.0771,252000.0
2005-01-28 11:30:00,9.9,9.93,9.89,9.92,336800.0,3.0771,3.0865,3.074,3.0834,336800.0
2005-01-28 12:00:00,9.92,9.95,9.9,9.9,270800.0,3.0834,3.0927,3.0771,3.0771,270800.0
2005-01-28 12:30:00,9.9,9.94,9.9,9.94,66000.0,3.0771,3.0896,3.0771,3.0896,66000.0
2005-01-28 13:00:00,9.93,9.95,9.92,9.94,82800.0,3.0865,3.0927,3.0834,3.0896,82800.0
2005-01-28 13:30:00,9.94,9.94,9.92,9.92,161600.0,3.0896,3.0896,3.0834,3.0834,161600.0
2005-01-28 14:00:00,9.92,9.92,9.9,9.91,207200.0,3.0834,3.0834,3.0771,3.0803,207200.0
2005-01-28 14:30:00,9.91,9.93,9.91,9.92,192800.0,3.0803,3.0865,3.0803,3.0834,192800.0
2005-01-28 15:00:00,9.92,9.94,9.92,9.92,141600.0,3.0834,3.0896,3.0834,3.0834,141600.0
2005-01-28 15:30:00,9.92,9.96,9.92,9.96,184800.0,3.0834,3.0958,3.0834,3.0958,184800.0
2005-01-31 09:30:00,10.02,10.05,9.99,10.02,344400.0,3.1144,3.1238,3.1051,3.1144,344400.0
2005-01-31 10:00:00,10.03,10.05,10.02,10.04,257200.0,3.1176,3.1238,3.1144,3.1207,257200.0
2005-01-31 10:30:00,10.04,10.09,10.04,10.09,449600.0,3.1207,3.1362,3.1207,3.1362,449600.0
2005-01-31 11:00:00,10.09,10.09,10.07,10.08,204800.0,3.1362,3.1362,3.13,3.1331,204800.0
2005-01-31 11:30:00,10.08,10.14,10.08,10.13,1234800.0,3.1331,3.1517,3.1331,3.1486,1234800.0
2005-01-31 12:00:00,10.13,10.18,10.12,10.18,310400.0,3.1486,3.1642,3.1455,3.1642,310400.0
2005-01-31 12:30:00,10.18,10.2,10.17,10.18,371600.0,3.1642,3.1704,3.1611,3.1642,371600.0
2005-01-31 13:00:00,10.18,10.18,10.13,10.14,649600.0,3.1642,3.1642,3.1486,3.1517,649600.0
2005-01-31 13:30:00,10.15,10.15,10.11,10.12,186000.0,3.1549,3.1549,3.1424,3.1455,186000.0
2005-01-31 14:00:00,10.12,10.13,10.11,10.13,257600.0,3.1455,3.1486,3.1424,3.1486,257600.0
2005-01-31 14:30:00,10.13,10.17,10.11,10.17,301200.0,3.1486,3.1611,3.1424,3.1611,301200.0
2005-01-31 15:00:00,10.17,10.19,10.15,10.17,241600.0,3.1611,3.1673,3.1549,3.1611,241600.0
2005-01-31 15:30:00,10.16,10.18,10.14,10.18,458800.0,3.158,3.1642,3.1517,3.1642,458800.0
2005-02-01 09:30:00,10.24,10.25,10.18,10.23,934400.0,3.1828,3.1859,3.1642,3.1797,934400.0
2005-02-01 10:00:00,10.23,10.24,10.22,10.22,349600.0,3.1797,3.1828,3.1766,3.1766,349600.0
2005-02-01 10:30:00,10.22,10.23,10.22,10.23,332000.0,3.1766,3.1797,3.1766,3.1797,332000.0
2005-02-01 11:00:00,10.23,10.24,10.22,10.24,317600.0,3.1797,3.1828,3.1766,3.1828,317600.0
2005-02-01 11:30:00,10.24,10.24,10.23,10.24,421600.0,3.1828,3.1828,3.1797,3.1828,421600.0
2005-02-01 12:00:00,10.24,10.27,10.24,10.26,581600.0,3.1828,3.1922,3.1828,3.189,581600.0
2005-02-01 12:30:00,10.25,10.26,10.25,10.26,982000.0,3.1859,3.189,3.1859,3.189,982000.0
2005-02-01 13:00:00,10.25,10.27,10.25,10.26,330400.0,3.1859,3.1922,3.1859,3.189,330400.0
2005-02-01 13:30:00,10.26,10.28,10.25,10.28,583200.0,3.189,3.1953,3.1859,3.1953,583200.0
2005-02-01 14:00:00,10.29,10.31,10.28,10.29,637200.0,3.1984,3.2046,3.1953,3.1984,637200.0
2005-02-01 14:30:00,10.29,10.29,10.25,10.26,585600.0,3.1984,3.1984,3.1859,3.189,585600.0
2005-02-01 15:00:00,10.26,10.26,10.25,10.26,460000.0,3.189,3.189,3.1859,3.189,460000.0
2005-02-01 15:30:00,10.26,10.28,10.25,10.27,542000.0,3.189,3.1953,3.1859,3.1922,542000.0
2005-02-02 09:30:00,10.3,10.31,10.28,10.3,478800.0,3.2015,3.2046,3.1953,3.2015,478800.0
2005-02-02 10:00:00,10.3,10.31,10.3,10.3,309600.0,3.2015,3.2046,3.2015,3.2015,309600.0
2005-02-02 10:30:00,10.3,10.32,10.29,10.31,83200.0,3.2015,3.2077,3.1984,3.2046,83200.0
2005-02-02 11:00:00,10.31,10.31,10.3,10.3,121600.0,3.2046,3.2046,3.2015,3.2015,121600.0
2005-02-02 11:30:00,10.3,10.31,10.29,10.3,122000.0,3.2015,3.2046,3.1984,3.2015,122000.0
2005-02-02 12:00:00,10.3,10.31,10.29,10.31,170000.0,3.2015,3.2046,3.1984,3.2046,170000.0
2005-02-02 12:30:00,10.31,10.35,10.3,10.35,337600.0,3.2046,3.217,3.2015,3.217,337600.0
2005-02-02 13:00:00,10.35,10.35,10.34,10.35,104400.0,3.217,3.217,3.2139,3.217,104400.0
2005-02-02 13:30:00,10.35,10.36,10.35,10.35,120800.0,3.217,3.2201,3.217,3.217,120800.0
2005-02-02 14:00:00,10.35,10.38,10.35,10.38,170800.0,3.217,3.2263,3.217,3.2263,170800.0
2005-02-02 14:30:00,10.38,10.39,10.35,10.39,195600.0,3.2263,3.2294,3.217,3.2294,195600.0
2005-02-02 15:00:00,10.39,10.39,10.36,10.36,186400.0,3.2294,3.2294,3.2201,3.2201,186400.0
2005-02-02 15:30:00,10.36,10.36,10.33,10.34,196800.0,3.2201,3.2201,3.2108,3.2139,196800.0
2005-02-03 09:30:00,10.31,10.34,10.28,10.31,409200.0,3.2046,3.2139,3.1953,3.2046,409200.0
2005-02-03 10:00:00,10.31,10.33,10.3,10.32,406400.0,3.2046,3.2108,3.2015,3.2077,406400.0
2005-02-03 10:30:00,10.31,10.34,10.31,10.32,251200.0,3.2046,3.2139,3.2046,3.2077,251200.0
2005-02-03 11:00:00,10.32,10.35,10.31,10.35,318400.0,3.2077,3.217,3.2046,3.217,318400.0
2005-02-03 11:30:00,10.35,10.4,10.35,10.38,359200.0,3.217,3.2326,3.217,3.2263,359200.0
2005-02-03 12:00:00,10.39,10.49,10.38,10.47,762800.0,3.2294,3.2605,3.2263,3.2543,762800.0
2005-02-03 12:30:00,10.48,10.49,10.46,10.46,356800.0,3.2574,3.2605,3.2512,3.2512,356800.0
2005-02-03 13:00:00,10.46,10.47,10.45,10.47,456800.0,3.2512,3.2543,3.2481,3.2543,456800.0
2005-02-03 13:30:00,10.47,10.55,10.47,10.51,741600.0,3.2543,3.2792,3.2543,3.2667,741600.0
2005-02-03 14:00:00,10.51,10.51,10.49,10.49,266400.0,3.2667,3.2667,3.2605,3.2605,266400.0
2005-02-03 14:30:00,10.49,10.51,10.49,10.49,347600.0,3.2605,3.2667,3.2605,3.2605,347600.0
2005-02-03 15:00:00,10.5,10.6,10.32,10.6,1269200.0,3.2636,3.2947,3.2077,3.2947,1269200.0
2005-02-03 15:30:00,10.6,10.61,10.58,10.6,1846400.0,3.2947,3.2978,3.2885,3.2947,1846400.0
2005-02-04 09:30:00,10.6,10.67,10.56,10.66,1629200.0,3.2947,3.3165,3.2823,3.3134,1629200.0
2005-02-04 10:00:00,10.66,10.79,10.63,10.76,1808000.0,3.3134,3.3538,3.304,3.3445,1808000.0
2005-02-04 10:30:00,10.77,10.82,10.75,10.77,1069200.0,3.3476,3.3631,3.3413,3.3476,1069200.0
2005-02-04 11:00:00,10.76,10.83,10.76,10.81,556800.0,3.3445,3.3662,3.3445,3.36,556800.0
2005-02-04 11:30:00,10.81,10.82,10.75,10.75,902800.0,3.36,3.3631,3.3413,3.3413,902800.0
2005-02-04 12:00:00,10.75,10.75,10.65,10.71,1188000.0,3.3413,3.3413,3.3103,3.3289,1188000.0
2005-02-04 12:30:00,10.71,11.93,10.64,10.64,412400.0,3.3289,3.7081,3.3072,3.3072,412400.0
2005-02-04 13:00:00,10.64,10.66,10.61,10.62,525200.0,3.3072,3.3134,3.2978,3.3009,525200.0
2005-02-04 13:30:00,10.61,10.65,10.6,10.64,1134000.0,3.2978,3.3103,3.2947,3.3072,1134000.0
2005-02-04 14:00:00,10.63,10.66,10.63,10.65,399200.0,3.304,3.3134,3.304,3.3103,399200.0
2005-02-04 14:30:00,10.65,10.81,10.62,10.64,678400.0,3.3103,3.36,3.3009,3.3072,678400.0
2005-02-04 15:00:00,10.64,10.65,10.61,10.62,748000.0,3.3072,3.3103,3.2978,3.3009,748000.0
2005-02-04 15:30:00,10.6,10.65,10.6,10.63,1020400.0,3.2947,3.3103,3.2947,3.304,1020400.0
2005-02-07 09:30:00,10.66,10.84,10.64,10.84,799600.0,3.3134,3.3693,3.3072,3.3693,799600.0
2005-02-07 10:00:00,10.84,10.94,10.81,10.82,895200.0,3.3693,3.4004,3.36,3.3631,895200.0
2005-02-07 10:30:00,10.83,10.91,10.83,10.88,492000.0,3.3662,3.3911,3.3662,3.3818,492000.0
2005-02-07 11:00:00,10.88,10.95,10.88,10.95,1088800.0,3.3818,3.4035,3.3818,3.4035,1088800.0
2005-02-07 11:30:00,10.95,10.95,10.91,10.93,717600.0,3.4035,3.4035,3.3911,3.3973,717600.0
2005-02-07 12:00:00,10.93,10.94,10.88,10.88,835600.0,3.3973,3.4004,3.3818,3.3818,835600.0
2005-02-07 12:30:00,10.88,10.89,10.87,10.89,418800.0,3.3818,3.3849,3.3786,3.3849,418800.0
2005-02-07 13:00:00,10.89,10.96,10.88,10.96,638400.0,3.3849,3.4066,3.3818,3.4066,638400.0
2005-02-07 13:30:00,10.96,10.98,10.92,10.94,552000.0,3.4066,3.4128,3.3942,3.4004,552000.0
2005-02-07 14:00:00,10.94,10.94,10.9,10.91,1716400.0,3.4004,3.4004,3.388,3.3911,1716400.0
2005-02-07 14:30:00,10.91,10.92,10.91,10.92,142800.0,3.3911,3.3942,3.3911,3.3942,142800.0
2005-02-07 15:00:00,10.92,10.93,10.91,10.93,396000.0,3.3942,3.3973,3.3911,3.3973,396000.0
2005-02-07 15:30:00,10.93,10.94,10.92,10.94,442000.0,3.3973,3.4004,3.3942,3.4004,442000.0
2005-02-08 09:30:00,11.01,11.24,11.0,11.13,2332400.0,3.4222,3.4936,3.4191,3.4595,2332400.0
2005-02-08 10:00:00,11.13,11.18,11.1,11.15,964800.0,3.4595,3.475,3.4501,3.4657,964800.0
2005-02-08 10:30:00,11.15,11.2,11.13,11.19,861200.0,3.4657,3.4812,3.4595,3.4781,861200.0
2005-02-08 11:00:00,11.19,11.19,11.15,11.18,450400.0,3.4781,3.4781,3.4657,3.475,450400.0
2005-02-08 11:30:00,11.18,11.21,11.18,11.2,648000.0,3.475,3.4843,3.475,3.4812,648000.0
2005-02-08 12:00:00,11.2,11.21,11.19,11.2,378000.0,3.4812,3.4843,3.4781,3.4812,378000.0
2005-02-08 12:30:00,11.2,11.23,11.19,11.22,364400.0,3.4812,3.4905,3.4781,3.4874,364400.0
2005-02-08 13:00:00,11.22,11.22,11.2,11.21,693600.0,3.4874,3.4874,3.4812,3.4843,693600.0
2005-02-08 13:30:00,11.21,11.23,11.2,11.23,715200.0,3.4843,3.4905,3.4812,3.4905,715200.0
2005-02-08 14:00:00,11.22,11.28,11.22,11.28,1071600.0,3.4874,3.5061,3.4874,3.5061,1071600.0
2005-02-08 14:30:00,11.28,11.29,11.26,11.27,824400.0,3.5061,3.5092,3.4999,3.503,824400.0
2005-02-08 15:00:00,11.27,11.28,11.25,11.26,1103600.0,3.503,3.5061,3.4968,3.4999,1103600.0
2005-02-08 15:30:00,11.26,11.3,11.24,11.26,1828400.0,3.4999,3.5123,3.4936,3.4999,1828400.0
2005-02-09 09:30:00,11.28,11.5,11.25,11.45,2120000.0,3.5061,3.5745,3.4968,3.5589,2120000.0
2005-02-09 10:00:00,11.45,11.46,11.31,11.33,3232000.0,3.5589,3.562,3.5154,3.5216,3232000.0
2005-02-09 10:30:00,11.32,11.53,11.32,11.52,1554400.0,3.5185,3.5838,3.5185,3.5807,1554400.0
2005-02-09 11:00:00,11.51,11.61,11.5,11.59,3543600.0,3.5776,3.6087,3.5745,3.6024,3543600.0
2005-02-09 11:30:00,11.57,11.61,11.51,11.54,1306400.0,3.5962,3.6087,3.5776,3.5869,1306400.0
2005-02-09 12:00:00,11.54,11.54,11.48,11.49,1224800.0,3.5869,3.5869,3.5682,3.5714,1224800.0
2005-02-09 12:30:00,11.49,11.49,11.42,11.42,1035600.0,3.5714,3.5714,3.5496,3.5496,1035600.0
2005-02-09 13:00:00,11.42,11.45,11.41,11.41,1242000.0,3.5496,3.5589,3.5465,3.5465,1242000.0
2005-02-09 13:30:00,11.42,11.42,11.34,11.35,810400.0,3.5496,3.5496,3.5247,3.5278,810400.0
2005-02-09 14:00:00,11.36,11.36,11.3,11.31,1076800.0,3.5309,3.5309,3.5123,3.5154,1076800.0
2005-02-09 14:30:00,11.31,11.46,11.3,11.37,1996000.0,3.5154,3.562,3.5123,3.5341,1996000.0
2005-02-09 15:00:00,11.39,11.39,11.28,11.3,1419200.0,3.5403,3.5403,3.5061,3.5123,1419200.0
2005-02-09 15:30:00,11.29,11.3,11.22,11.22,1058400.0,3.5092,3.5123,3.4874,3.4874,1058400.0
2005-02-10 09:30:00,11.24,11.24,11.16,11.16,1091600.0,3.4936,3.4936,3.4688,3.4688,1091600.0
2005-02-10 10:00:00,11.16,11.2,11.16,11.16,1092000.0,3.4688,3.4812,3.4688,3.4688,1092000.0
2005-02-10 10:30:00,11.16,11.21,11.16,11.18,834800.0,3.4688,3.4843,3.4688,3.475,834800.0
2005-02-10 11:00:00,11.18,11.18,11.15,11.15,556400.0,3.475,3.475,3.4657,3.4657,556400.0
2005-02-10 11:30:00,11.15,11.15,11.11,11.14,1050000.0,3.4657,3.4657,3.4532,3.4626,1050000.0
2005-02-10 12:00:00,11.14,11.15,11.12,11.13,653600.0,3.4626,3.4657,3.4564,3.4595,653600.0
2005-02-10 12:30:00,11.13,11.13,11.09,11.11,756800.0,3.4595,3.4595,3.447,3.4532,756800.0
2005-02-10 13:00:00,11.11,11.16,11.09,11.16,538800.0,3.4532,3.4688,3.447,3.4688,538800.0
2005-02-10 13:30:00,11.16,11.18,11.14,11.17,677200.0,3.4688,3.475,3.4626,3.4719,677200.0
2005-02-10 14:00:00,11.17,11.17,11.13,11.15,605600.0,3.4719,3.4719,3.4595,3.4657,605600.0
2005-02-10 14:30:00,11.15,11.15,11.1,11.1,704400.0,3.4657,3.4657,3.4501,3.4501,704400.0
2005-02-10 15:00:00,11.1,11.13,11.1,11.12,813200.0,3.4501,3.4595,3.4501,3.4564,813200.0
2005-02-10 15:30:00,11.11,11.17,11.11,11.16,1222400.0,3.4532,3.4719,3.4532,3.4688,1222400.0
2005-02-11 09:30:00,11.17,11.18,11.06,11.12,1705200.0,3.4719,3.475,3.4377,3.4564,1705200.0
2005-02-11 10:00:00,11.11,11.2,11.11,11.19,826400.0,3.4532,3.4812,3.4532,3.4781,826400.0
2005-02-11 10:30:00,11.2,11.2,11.16,11.18,849600.0,3.4812,3.4812,3.4688,3.475,849600.0
2005-02-11 11:00:00,11.18,11.25,11.18,11.25,1125600.0,3.475,3.4968,3.475,3.4968,1125600.0
2005-02-11 11:30:00,11.25,11.31,11.25,11.29,850000.0,3.4968,3.5154,3.4968,3.5092,850000.0
2005-02-11 12:00:00,11.29,11.31,11.28,11.31,596800.0,3.5092,3.5154,3.5061,3.5154,596800.0
2005-02-11 12:30:00,11.31,11.31,11.28,11.28,1306000.0,3.5154,3.5154,3.5061,3.5061,1306000.0
2005-02-11 13:00:00,11.28,11.29,11.25,11.28,366000.0,3.5061,3.5092,3.4968,3.5061,366000.0
2005-02-11 13:30:00,11.27,11.27,11.24,11.24,320000.0,3.503,3.503,3.4936,3.4936,320000.0
2005-02-11 14:00:00,11.24,11.25,11.11,11.18,739600.0,3.4936,3.4968,3.4532,3.475,739600.0
2005-02-11 14:30:00,11.18,11.22,11.15,11.16,704800.0,3.475,3.4874,3.4657,3.4688,704800.0
2005-02-11 15:00:00,11.17,11.2,11.15,11.15,638800.0,3.4719,3.4812,3.4657,3.4657,638800.0
2005-02-11 15:30:00,11.16,11.18,11.13,11.15,1005600.0,3.4688,3.475,3.4595,3.4657,1005600.0
2005-02-14 09:30:00,11.17,11.28,11.17,11.28,427600.0,3.4719,3.5061,3.4719,3.5061,427600.0
2005-02-14 10:00:00,11.28,11.31,11.25,11.27,479600.0,3.5061,3.5154,3.4968,3.503,479600.0
2005-02-14 10:30:00,11.26,11.3,11.26,11.29,173200.0,3.4999,3.5123,3.4999,3.5092,173200.0
2005-02-14 11:00:00,11.29,11.31,11.28,11.3,221600.0,3.5092,3.5154,3.5061,3.5123,221600.0
2005-02-14 11:30:00,11.3,11.31,11.26,11.26,173200.0,3.5123,3.5154,3.4999,3.4999,173200.0
2005-02-14 12:00:00,11.26,11.27,11.23,11.25,305200.0,3.4999,3.503,3.4905,3.4968,305200.0
2005-02-14 12:30:00,11.25,11.28,11.24,11.27,244000.0,3.4968,3.5061,3.4936,3.503,244000.0
2005-02-14 13:00:00,11.26,11.27,11.24,11.24,148400.0,3.4999,3.503,3.4936,3.4936,148400.0
2005-02-14 13:30:00,11.24,11.25,11.21,11.22,191600.0,3.4936,3.4968,3.4843,3.4874,191600.0
2005-02-14 14:00:00,11.22,11.23,11.21,11.22,255200.0,3.4874,3.4905,3.4843,3.4874,255200.0
2005-02-14 14:30:00,11.22,11.22,11.21,11.22,377200.0,3.4874,3.4874,3.4843,3.4874,377200.0
2005-02-14 15:00:00,11.22,11.22,11.2,11.21,338400.0,3.4874,3.4874,3.4812,3.4843,338400.0
2005-02-14 15:30:00,11.21,11.21,11.16,11.17,553200.0,3.4843,3.4843,3.4688,3.4719,553200.0
2005-02-15 09:30:00,11.06,11.17,11.06,11.15,587200.0,3.4377,3.4719,3.4377,3.4657,587200.0
2005-02-15 10:00:00,11.15,11.15,11.06,11.06,485200.0,3.4657,3.4657,3.4377,3.4377,485200.0
2005-02-15 10:30:00,11.06,11.11,11.06,11.11,638000.0,3.4377,3.4532,3.4377,3.4532,638000.0
2005-02-15 11:00:00,11.11,11.16,11.06,11.07,578800.0,3.4532,3.4688,3.4377,3.4408,578800.0
2005-02-15 11:30:00,11.06,11.08,11.05,11.06,564000.0,3.4377,3.4439,3.4346,3.4377,564000.0
2005-02-15 12:00:00,11.06,11.1,11.06,11.09,770800.0,3.4377,3.4501,3.4377,3.447,770800.0
2005-02-15 12:30:00,11.09,11.15,11.08,11.13,771600.0,3.447,3.4657,3.4439,3.4595,771600.0
2005-02-15 13:00:00,11.13,11.13,11.07,11.07,671600.0,3.4595,3.4595,3.4408,3.4408,671600.0
2005-02-15 13:30:00,11.08,11.09,11.04,11.04,518400.0,3.4439,3.447,3.4315,3.4315,518400.0
2005-02-15 14:00:00,11.04,11.04,11.01,11.02,650400.0,3.4315,3.4315,3.4222,3.4253,650400.0
2005-02-15 14:30:00,11.02,11.04,11.02,11.03,528000.0,3.4253,3.4315,3.4253,3.4284,528000.0
2005-02-15 15:00:00,11.04,11.09,11.02,11.08,766800.0,3.4315,3.447,3.4253,3.4439,766800.0
2005-02-15 15:30:00,11.09,11.09,11.04,11.06,783200.0,3.447,3.447,3.4315,3.4377,783200.0
2005-02-16 09:30:00,11.05,11.1,10.99,11.09,684800.0,3.4346,3.4501,3.4159,3.447,684800.0
2005-02-16 10:00:00,11.09,11.09,11.07,11.08,423200.0,3.447,3.447,3.4408,3.4439,423200.0
2005-02-16 10:30:00,11.08,11.08,11.03,11.06,500800.0,3.4439,3.4439,3.4284,3.4377,500800.0
2005-02-16 11:00:00,11.06,11.13,11.06,11.13,481600.0,3.4377,3.4595,3.4377,3.4595,481600.0
2005-02-16 11:30:00,11.13,11.15,11.09,11.11,325600.0,3.4595,3.4657,3.447,3.4532,325600.0
2005-02-16 12:00:00,11.11,11.11,11.05,11.06,277200.0,3.4532,3.4532,3.4346,3.4377,277200.0
2005-02-16 12:30:00,11.05,11.11,11.04,11.11,630800.0,3.4346,3.4532,3.4315,3.4532,630800.0
2005-02-16 13:00:00,11.11,11.15,11.11,11.13,289600.0,3.4532,3.4657,3.4532,3.4595,289600.0
2005-02-16 13:30:00,11.13,11.14,11.1,11.12,725600.0,3.4595,3.4626,3.4501,3.4564,725600.0
2005-02-16 14:00:00,11.12,11.17,11.11,11.15,836800.0,3.4564,3.4719,3.4532,3.4657,836800.0
2005-02-16 14:30:00,11.17,11.2,11.15,11.19,710000.0,3.4719,3.4812,3.4657,3.4781,710000.0
2005-02-16 15:00:00,11.19,11.24,11.18,11.24,734400.0,3.4781,3.4936,3.475,3.4936,734400.0
2005-02-16 15:30:00,11.24,11.28,11.22,11.27,799600.0,3.4936,3.5061,3.4874,3.503,799600.0
2005-02-17 09:30:00,11.31,11.4,11.31,11.4,818400.0,3.5154,3.5434,3.5154,3.5434,818400.0
2005-02-17 10:00:00,11.4,11.45,11.38,11.39,1070400.0,3.5434,3.5589,3.5372,3.5403,1070400.0
2005-02-17 10:30:00,11.39,11.41,11.38,11.39,339200.0,3.5403,3.5465,3.5372,3.5403,339200.0
2005-02-17 11:00:00,11.39,11.43,11.38,11.42,668000.0,3.5403,3.5527,3.5372,3.5496,668000.0
2005-02-17 11:30:00,11.41,11.42,11.35,11.36,344000.0,3.5465,3.5496,3.5278,3.5309,344000.0
2005-02-17 12:00:00,11.36,11.41,11.36,11.38,323600.0,3.5309,3.5465,3.5309,3.5372,323600.0
2005-02-17 12:30:00,11.38,11.38,11.35,11.38,198000.0,3.5372,3.5372,3.5278,3.5372,198000.0
2005-02-17 13:00:00,11.38,11.39,11.36,11.36,373600.0,3.5372,3.5403,3.5309,3.5309,373600.0
2005-02-17 13:30:00,11.37,11.37,11.33,11.34,1050000.0,3.5341,3.5341,3.5216,3.5247,1050000.0
2005-02-17 14:00:00,11.33,11.35,11.3,11.33,266800.0,3.5216,3.5278,3.5123,3.5216,266800.0
2005-02-17 14:30:00,11.33,11.34,11.24,11.26,382400.0,3.5216,3.5247,3.4936,3.4999,382400.0
2005-02-17 15:00:00,11.26,11.28,11.21,11.21,574400.0,3.4999,3.5061,3.4843,3.4843,574400.0
2005-02-17 15:30:00,11.21,11.22,11.18,11.22,515600.0,3.4843,3.4874,3.475,3.4874,515600.0
2005-02-18 09:30:00,11.25,11.26,11.22,11.25,645200.0,3.4968,3.4999,3.4874,3.4968,645200.0
2005-02-18 10:00:00,11.25,11.29,11.22,11.25,812400.0,3.4968,3.5092,3.4874,3.4968,812400.0
2005-02-18 10:30:00,11.25,11.26,11.24,11.25,482400.0,3.4968,3.4999,3.4936,3.4968,482400.0
2005-02-18 11:00:00,11.25,11.27,11.24,11.26,1025200.0,3.4968,3.503,3.4936,3.4999,1025200.0
2005-02-18 11:30:00,11.26,11.27,11.24,11.26,622400.0,3.4999,3.503,3.4936,3.4999,622400.0
2005-02-18 12:00:00,11.26,11.3,11.26,11.29,797200.0,3.4999,3.5123,3.4999,3.5092,797200.0
2005-02-18 12:30:00,11.29,11.3,11.27,11.3,486000.0,3.5092,3.5123,3.503,3.5123,486000.0
2005-02-18 13:00:00,11.3,11.34,11.29,11.34,653200.0,3.5123,3.5247,3.5092,3.5247,653200.0
2005-02-18 13:30:00,11.34,11.35,11.33,11.34,1049200.0,3.5247,3.5278,3.5216,3.5247,1049200.0
2005-02-18 14:00:00,11.33,11.34,11.32,11.34,520400.0,3.5216,3.5247,3.5185,3.5247,520400.0
2005-02-18 14:30:00,11.33,11.33,11.31,11.32,1420400.0,3.5216,3.5216,3.5154,3.5185,1420400.0
2005-02-18 15:00:00,11.32,11.32,11.3,11.32,1222400.0,3.5185,3.5185,3.5123,3.5185,1222400.0
2005-02-18 15:30:00,11.31,11.32,11.3,11.31,2014400.0,3.5154,3.5185,3.5123,3.5154,2014400.0
2005-02-22 09:30:00,11.63,11.63,11.51,11.6,1958800.0,3.6149,3.6149,3.5776,3.6055,1958800.0
2005-02-22 10:00:00,11.6,11.69,11.56,11.69,2822000.0,3.6055,3.6335,3.5931,3.6335,2822000.0
2005-02-22 10:30:00,11.69,11.72,11.67,11.71,1724000.0,3.6335,3.6428,3.6273,3.6397,1724000.0
2005-02-22 11:00:00,11.71,11.74,11.69,11.72,1564000.0,3.6397,3.6491,3.6335,3.6428,1564000.0
2005-02-22 11:30:00,11.72,11.79,11.72,11.76,1379600.0,3.6428,3.6646,3.6428,3.6553,1379600.0
2005-02-22 12:00:00,11.76,11.77,11.73,11.76,755200.0,3.6553,3.6584,3.646,3.6553,755200.0
2005-02-22 12:30:00,11.76,11.76,11.69,11.71,588400.0,3.6553,3.6553,3.6335,3.6397,588400.0
2005-02-22 13:00:00,11.71,11.71,11.68,11.68,1284800.0,3.6397,3.6397,3.6304,3.6304,1284800.0
2005-02-22 13:30:00,11.68,11.68,11.56,11.63,494000.0,3.6304,3.6304,3.5931,3.6149,494000.0
2005-02-22 14:00:00,11.62,11.63,11.55,11.62,996400.0,3.6118,3.6149,3.59,3.6118,996400.0
2005-02-22 14:30:00,11.62,11.68,11.62,11.63,968000.0,3.6118,3.6304,3.6118,3.6149,968000.0
2005-02-22 15:00:00,11.63,11.64,11.57,11.59,1309200.0,3.6149,3.618,3.5962,3.6024,1309200.0
2005-02-22 15:30:00,11.58,11.6,11.57,11.58,1136000.0,3.5993,3.6055,3.5962,3.5993,1136000.0
2005-02-23 09:30:00,11.8,11.81,11.76,11.79,1061200.0,3.6677,3.6708,3.6553,3.6646,1061200.0
2005-02-23 10:00:00,11.79,11.85,11.77,11.79,708000.0,3.6646,3.6833,3.6584,3.6646,708000.0
2005-02-23 10:30:00,11.79,11.79,11.73,11.74,750400.0,3.6646,3.6646,3.646,3.6491,750400.0
2005-02-23 11:00:00,11.74,11.76,11.74,11.76,344000.0,3.6491,3.6553,3.6491,3.6553,344000.0
2005-02-23 11:30:00,11.76,11.78,11.74,11.76,630400.0,3.6553,3.6615,3.6491,3.6553,630400.0
2005-02-23 12:00:00,11.76,11.8,11.76,11.8,756400.0,3.6553,3.6677,3.6553,3.6677,756400.0
2005-02-23 12:30:00,11.79,11.82,11.79,11.81,735200.0,3.6646,3.6739,3.6646,3.6708,735200.0
2005-02-23 13:00:00,11.81,11.81,11.77,11.77,460000.0,3.6708,3.6708,3.6584,3.6584,460000.0
2005-02-23 13:30:00,11.77,11.77,11.7,11.7,615600.0,3.6584,3.6584,3.6366,3.6366,615600.0
2005-02-23 14:00:00,11.7,11.73,11.65,11.72,1637200.0,3.6366,3.646,3.6211,3.6428,1637200.0
2005-02-23 14:30:00,11.72,11.77,11.72,11.76,542800.0,3.6428,3.6584,3.6428,3.6553,542800.0
2005-02-23 15:00:00,11.76,11.79,11.72,11.76,1227200.0,3.6553,3.6646,3.6428,3.6553,1227200.0
2005-02-23 15:30:00,11.76,11.79,11.72,11.79,1468800.0,3.6553,3.6646,3.6428,3.6646,1468800.0
2005-02-24 09:30:00,12.03,12.06,11.97,12.05,1657200.0,3.7392,3.7485,3.7206,3.7454,1657200.0
2005-02-24 10:00:00,12.05,12.07,11.98,11.99,1364800.0,3.7454,3.7516,3.7237,3.7268,1364800.0
2005-02-24 10:30:00,12.0,12.02,11.97,12.0,948000.0,3.7299,3.7361,3.7206,3.7299,948000.0
2005-02-24 11:00:00,12.0,12.03,11.98,11.98,1485600.0,3.7299,3.7392,3.7237,3.7237,1485600.0
2005-02-24 11:30:00,11.99,12.03,11.97,12.02,459600.0,3.7268,3.7392,3.7206,3.7361,459600.0
2005-02-24 12:00:00,12.03,12.04,12.01,12.03,392400.0,3.7392,3.7423,3.733,3.7392,392400.0
2005-02-24 12:30:00,12.04,12.05,12.0,12.0,427200.0,3.7423,3.7454,3.7299,3.7299,427200.0
2005-02-24 13:00:00,12.0,12.01,11.97,11.97,787600.0,3.7299,3.733,3.7206,3.7206,787600.0
2005-02-24 13:30:00,11.97,11.99,11.94,11.95,800400.0,3.7206,3.7268,3.7112,3.7143,800400.0
2005-02-24 14:00:00,11.95,11.97,11.93,11.94,560000.0,3.7143,3.7206,3.7081,3.7112,560000.0
2005-02-24 14:30:00,11.94,12.01,11.94,11.97,737200.0,3.7112,3.733,3.7112,3.7206,737200.0
2005-02-24 15:00:00,11.97,12.04,11.97,12.03,634800.0,3.7206,3.7423,3.7206,3.7392,634800.0
2005-02-24 15:30:00,12.03,12.05,12.02,12.05,672000.0,3.7392,3.7454,3.7361,3.7454,672000.0
2005-02-25 09:30:00,12.19,12.22,12.11,12.16,1448000.0,3.7889,3.7983,3.7641,3.7796,1448000.0
2005-02-25 10:00:00,12.16,12.17,12.12,12.13,752000.0,3.7796,3.7827,3.7672,3.7703,752000.0
2005-02-25 10:30:00,12.14,12.16,12.11,12.14,779200.0,3.7734,3.7796,3.7641,3.7734,779200.0
2005-02-25 11:00:00,12.14,12.22,12.13,12.22,872000.0,3.7734,3.7983,3.7703,3.7983,872000.0
2005-02-25 11:30:00,12.22,12.22,12.2,12.22,428000.0,3.7983,3.7983,3.792,3.7983,428000.0
2005-02-25 12:00:00,12.22,12.29,12.21,12.29,620800.0,3.7983,3.82,3.7951,3.82,620800.0
2005-02-25 12:30:00,12.29,12.36,12.29,12.33,950800.0,3.82,3.8418,3.82,3.8324,950800.0
2005-02-25 13:00:00,12.32,12.4,12.31,12.39,801600.0,3.8293,3.8542,3.8262,3.8511,801600.0
2005-02-25 13:30:00,12.38,12.46,12.38,12.4,930000.0,3.848,3.8729,3.848,3.8542,930000.0
2005-02-25 14:00:00,12.4,12.47,12.39,12.44,754400.0,3.8542,3.876,3.8511,3.8666,754400.0
2005-02-25 14:30:00,12.45,12.46,12.4,12.4,1240400.0,3.8697,3.8729,3.8542,3.8542,1240400.0
2005-02-25 15:00:00,12.4,12.44,12.4,12.42,1811600.0,3.8542,3.8666,3.8542,3.8604,1811600.0
2005-02-25 15:30:00,12.42,12.46,12.41,12.46,1826000.0,3.8604,3.8729,3.8573,3.8729,1826000.0
2005-02-28 09:30:00,12.46,12.55,12.42,12.54,1376800.0,3.8729,3.9008,3.8604,3.8977,1376800.0
2005-02-28 10:00:00,12.54,12.54,12.44,12.46,1204800.0,3.8977,3.8977,3.8666,3.8729,1204800.0
2005-02-28 10:30:00,12.45,12.49,12.41,12.47,1112000.0,3.8697,3.8822,3.8573,3.876,1112000.0
2005-02-28 11:00:00,12.47,12.52,12.47,12.47,693200.0,3.876,3.8915,3.876,3.876,693200.0
2005-02-28 11:30:00,12.47,12.47,12.25,12.28,835200.0,3.876,3.876,3.8076,3.8169,835200.0
2005-02-28 12:00:00,12.28,12.47,12.02,12.05,902400.0,3.8169,3.876,3.7361,3.7454,902400.0
2005-02-28 12:30:00,12.04,12.18,12.03,12.13,469200.0,3.7423,3.7858,3.7392,3.7703,469200.0
2005-02-28 13:00:00,12.13,12.17,12.11,12.12,319200.0,3.7703,3.7827,3.7641,3.7672,319200.0
2005-02-28 13:30:00,12.12,12.16,12.03,12.05,260400.0,3.7672,3.7796,3.7392,3.7454,260400.0
2005-02-28 14:00:00,12.05,12.08,12.03,12.07,434800.0,3.7454,3.7547,3.7392,3.7516,434800.0
2005-02-28 14:30:00,12.08,12.08,12.04,12.07,738000.0,3.7547,3.7547,3.7423,3.7516,738000.0
2005-02-28 15:00:00,12.07,12.21,12.06,12.19,1185600.0,3.7516,3.7951,3.7485,3.7889,1185600.0
2005-02-28 15:30:00,12.2,12.26,12.19,12.2,1384400.0,3.792,3.8107,3.7889,3.792,1384400.0
2005-03-01 09:30:00,11.99,12.04,11.94,11.95,1590400.0,3.7268,3.7423,3.7112,3.7143,1590400.0
2005-03-01 10:00:00,11.95,11.95,11.69,11.7,1853200.0,3.7143,3.7143,3.6335,3.6366,1853200.0
2005-03-01 10:30:00,11.7,11.7,11.59,11.67,1535600.0,3.6366,3.6366,3.6024,3.6273,1535600.0
2005-03-01 11:00:00,11.68,11.68,11.61,11.63,929200.0,3.6304,3.6304,3.6087,3.6149,929200.0
2005-03-01 11:30:00,11.63,11.73,11.62,11.7,561600.0,3.6149,3.646,3.6118,3.6366,561600.0
2005-03-01 12:00:00,11.7,11.7,11.64,11.65,438400.0,3.6366,3.6366,3.618,3.6211,438400.0
2005-03-01 12:30:00,11.65,11.7,11.63,11.69,434800.0,3.6211,3.6366,3.6149,3.6335,434800.0
2005-03-01 13:00:00,11.69,11.71,11.63,11.64,410800.0,3.6335,3.6397,3.6149,3.618,410800.0
2005-03-01 13:30:00,11.63,11.7,11.6,11.69,562400.0,3.6149,3.6366,3.6055,3.6335,562400.0
2005-03-01 14:00:00,11.69,11.71,11.64,11.65,414000.0,3.6335,3.6397,3.618,3.6211,414000.0
2005-03-01 14:30:00,11.65,11.68,11.63,11.65,542800.0,3.6211,3.6304,3.6149,3.6211,542800.0
2005-03-01 15:00:00,11.65,11.66,11.62,11.62,748800.0,3.6211,3.6242,3.6118,3.6118,748800.0
2005-03-01 15:30:00,11.62,11.65,11.61,11.62,1371600.0,3.6118,3.6211,3.6087,3.6118,1371600.0
2005-03-02 09:30:00,11.4,11.69,11.4,11.69,1446800.0,3.5434,3.6335,3.5434,3.6335,1446800.0
2005-03-02 10:00:00,11.69,11.7,11.58,11.6,1080400.0,3.6335,3.6366,3.5993,3.6055,1080400.0
2005-03-02 10:30:00,11.61,11.66,11.59,11.6,736800.0,3.6087,3.6242,3.6024,3.6055,736800.0
2005-03-02 11:00:00,11.6,11.76,11.59,11.76,1087200.0,3.6055,3.6553,3.6024,3.6553,1087200.0
2005-03-02 11:30:00,11.76,11.9,11.76,11.9,815200.0,3.6553,3.6988,3.6553,3.6988,815200.0
2005-03-02 12:00:00,11.92,11.94,11.85,11.87,486400.0,3.705,3.7112,3.6833,3.6895,486400.0
2005-03-02 12:30:00,11.87,11.87,11.81,11.82,283200.0,3.6895,3.6895,3.6708,3.6739,283200.0
2005-03-02 13:00:00,11.82,11.88,11.81,11.86,495200.0,3.6739,3.6926,3.6708,3.6864,495200.0
2005-03-02 13:30:00,11.86,11.87,11.82,11.84,624000.0,3.6864,3.6895,3.6739,3.6801,624000.0
2005-03-02 14:00:00,11.84,11.88,11.83,11.88,560000.0,3.6801,3.6926,3.677,3.6926,560000.0
2005-03-02 14:30:00,11.89,11.89,11.82,11.84,395600.0,3.6957,3.6957,3.6739,3.6801,395600.0
2005-03-02 15:00:00,11.84,11.9,11.83,11.9,469200.0,3.6801,3.6988,3.677,3.6988,469200.0
2005-03-02 15:30:00,11.91,11.96,11.9,11.92,682000.0,3.7019,3.7174,3.6988,3.705,682000.0
2005-03-03 09:30:00,12.13,12.21,12.12,12.19,832800.0,3.7703,3.7951,3.7672,3.7889,832800.0
2005-03-03 10:00:00,12.19,12.19,12.11,12.12,1533600.0,3.7889,3.7889,3.7641,3.7672,1533600.0
2005-03-03 10:30:00,12.12,12.12,12.02,12.11,1433200.0,3.7672,3.7672,3.7361,3.7641,1433200.0
2005-03-03 11:00:00,12.11,12.12,12.08,12.08,600000.0,3.7641,3.7672,3.7547,3.7547,600000.0
2005-03-03 11:30:00,12.08,12.09,12.01,12.01,359200.0,3.7547,3.7578,3.733,3.733,359200.0
2005-03-03 12:00:00,12.0,12.05,12.0,12.0,1012000.0,3.7299,3.7454,3.7299,3.7299,1012000.0
2005-03-03 12:30:00,12.0,12.02,11.98,11.99,493600.0,3.7299,3.7361,3.7237,3.7268,493600.0
2005-03-03 13:00:00,11.99,11.99,11.95,11.96,479600.0,3.7268,3.7268,3.7143,3.7174,479600.0
2005-03-03 13:30:00,11.96,12.06,11.96,12.04,451200.0,3.7174,3.7485,3.7174,3.7423,451200.0
2005-03-03 14:00:00,12.04,12.05,12.0,12.02,560400.0,3.7423,3.7454,3.7299,3.7361,560400.0
2005-03-03 14:30:00,12.03,12.04,12.0,12.03,316400.0,3.7392,3.7423,3.7299,3.7392,316400.0
2005-03-03 15:00:00,12.02,12.04,12.0,12.03,582800.0,3.7361,3.7423,3.7299,3.7392,582800.0
2005-03-03 15:30:00,12.03,12.04,12.0,12.02,665600.0,3.7392,3.7423,3.7299,3.7361,665600.0
2005-03-04 09:30:00,12.25,12.3,12.2,12.22,1265600.0,3.8076,3.8231,3.792,3.7983,1265600.0
2005-03-04 10:00:00,12.23,12.3,12.22,12.3,958000.0,3.8014,3.8231,3.7983,3.8231,958000.0
2005-03-04 10:30:00,12.3,12.35,12.29,12.33,694400.0,3.8231,3.8387,3.82,3.8324,694400.0
2005-03-04 11:00:00,12.35,12.38,12.33,12.37,376000.0,3.8387,3.848,3.8324,3.8449,376000.0
2005-03-04 11:30:00,12.37,12.44,12.37,12.43,354800.0,3.8449,3.8666,3.8449,3.8635,354800.0
2005-03-04 12:00:00,12.43,12.49,12.43,12.47,417200.0,3.8635,3.8822,3.8635,3.876,417200.0
2005-03-04 12:30:00,12.48,12.48,12.42,12.43,221200.0,3.8791,3.8791,3.8604,3.8635,221200.0
2005-03-04 13:00:00,12.43,12.43,12.38,12.39,722000.0,3.8635,3.8635,3.848,3.8511,722000.0
2005-03-04 13:30:00,12.39,12.41,12.38,12.4,408000.0,3.8511,3.8573,3.848,3.8542,408000.0
2005-03-04 14:00:00,12.4,12.4,12.37,12.39,458400.0,3.8542,3.8542,3.8449,3.8511,458400.0
2005-03-04 14:30:00,12.39,12.42,12.35,12.35,258800.0,3.8511,3.8604,3.8387,3.8387,258800.0
2005-03-04 15:00:00,12.34,12.38,12.33,12.37,260400.0,3.8356,3.848,3.8324,3.8449,260400.0
2005-03-04 15:30:00,12.37,12.4,12.34,12.38,702800.0,3.8449,3.8542,3.8356,3.848,702800.0
2005-03-07 09:30:00,12.4,12.49,12.4,12.48,1014800.0,3.8542,3.8822,3.8542,3.8791,1014800.0
2005-03-07 10:00:00,12.49,12.5,12.41,12.41,691600.0,3.8822,3.8853,3.8573,3.8573,691600.0
2005-03-07 10:30:00,12.41,12.43,12.38,12.38,850800.0,3.8573,3.8635,3.848,3.848,850800.0
2005-03-07 11:00:00,12.39,12.39,12.3,12.3,1723200.0,3.8511,3.8511,3.8231,3.8231,1723200.0
2005-03-07 11:30:00,12.3,12.3,12.24,12.29,457600.0,3.8231,3.8231,3.8045,3.82,457600.0
2005-03-07 12:00:00,12.29,12.29,12.28,12.28,226800.0,3.82,3.82,3.8169,3.8169,226800.0
2005-03-07 12:30:00,12.28,12.29,12.24,12.25,500400.0,3.8169,3.82,3.8045,3.8076,500400.0
2005-03-07 13:00:00,12.25,12.31,12.25,12.28,510800.0,3.8076,3.8262,3.8076,3.8169,510800.0
2005-03-07 13:30:00,12.29,12.43,12.27,12.3,398400.0,3.82,3.8635,3.8138,3.8231,398400.0
2005-03-07 14:00:00,12.29,12.3,12.28,12.28,192400.0,3.82,3.8231,3.8169,3.8169,192400.0
2005-03-07 14:30:00,12.28,12.31,12.28,12.28,336800.0,3.8169,3.8262,3.8169,3.8169,336800.0
2005-03-07 15:00:00,12.28,12.32,12.27,12.29,351600.0,3.8169,3.8293,3.8138,3.82,351600.0
2005-03-07 15:30:00,12.29,12.31,12.28,12.29,369200.0,3.82,3.8262,3.8169,3.82,369200.0
2005-03-08 09:30:00,12.21,12.24,12.15,12.2,1098800.0,3.7951,3.8045,3.7765,3.792,1098800.0
2005-03-08 10:00:00,12.2,12.21,12.17,12.18,718400.0,3.792,3.7951,3.7827,3.7858,718400.0
2005-03-08 10:30:00,12.18,12.18,12.1,12.1,1136000.0,3.7858,3.7858,3.761,3.761,1136000.0
2005-03-08 11:00:00,12.1,12.13,12.09,12.13,876000.0,3.761,3.7703,3.7578,3.7703,876000.0
2005-03-08 11:30:00,12.13,12.15,12.12,12.13,286400.0,3.7703,3.7765,3.7672,3.7703,286400.0
2005-03-08 12:00:00,12.13,12.22,12.12,12.12,268000.0,3.7703,3.7983,3.7672,3.7672,268000.0
2005-03-08 12:30:00,12.12,12.13,12.12,12.13,136800.0,3.7672,3.7703,3.7672,3.7703,136800.0
2005-03-08 13:00:00,12.13,12.18,12.13,12.17,221200.0,3.7703,3.7858,3.7703,3.7827,221200.0
2005-03-08 13:30:00,12.17,12.17,12.12,12.13,165200.0,3.7827,3.7827,3.7672,3.7703,165200.0
2005-03-08 14:00:00,12.13,12.14,12.12,12.13,3742000.0,3.7703,3.7734,3.7672,3.7703,3742000.0
2005-03-08 14:30:00,12.13,12.15,12.12,12.14,178800.0,3.7703,3.7765,3.7672,3.7734,178800.0
2005-03-08 15:00:00,12.13,12.15,12.12,12.13,182000.0,3.7703,3.7765,3.7672,3.7703,182000.0
2005-03-08 15:30:00,12.13,12.13,12.09,12.11,528400.0,3.7703,3.7703,3.7578,3.7641,528400.0
2005-03-09 09:30:00,12.04,12.06,12.02,12.04,735600.0,3.7423,3.7485,3.7361,3.7423,735600.0
2005-03-09 10:00:00,12.04,12.06,12.02,12.06,510000.0,3.7423,3.7485,3.7361,3.7485,510000.0
2005-03-09 10:30:00,12.06,12.06,12.01,12.05,519600.0,3.7485,3.7485,3.733,3.7454,519600.0
2005-03-09 11:00:00,12.04,12.18,12.04,12.1,472800.0,3.7423,3.7858,3.7423,3.761,472800.0
2005-03-09 11:30:00,12.1,12.13,12.09,12.13,782400.0,3.761,3.7703,3.7578,3.7703,782400.0
2005-03-09 12:00:00,12.13,12.13,12.11,12.12,128800.0,3.7703,3.7703,3.7641,3.7672,128800.0
2005-03-09 12:30:00,12.12,12.16,12.11,12.14,266400.0,3.7672,3.7796,3.7641,3.7734,266400.0
2005-03-09 13:00:00,12.15,12.18,12.14,12.15,127200.0,3.7765,3.7858,3.7734,3.7765,127200.0
2005-03-09 13:30:00,12.15,12.18,12.1,12.12,194800.0,3.7765,3.7858,3.761,3.7672,194800.0
2005-03-09 14:00:00,12.12,12.12,12.04,12.05,328000.0,3.7672,3.7672,3.7423,3.7454,328000.0
2005-03-09 14:30:00,12.04,12.04,11.97,11.99,754800.0,3.7423,3.7423,3.7206,3.7268,754800.0
2005-03-09 15:00:00,11.99,11.99,11.83,11.86,576000.0,3.7268,3.7268,3.677,3.6864,576000.0
2005-03-09 15:30:00,11.86,11.86,11.74,11.76,801200.0,3.6864,3.6864,3.6491,3.6553,801200.0
2005-03-10 09:30:00,11.8,11.8,11.52,11.55,1198400.0,3.6677,3.6677,3.5807,3.59,1198400.0
2005-03-10 10:00:00,11.55,11.55,11.41,11.43,1393600.0,3.59,3.59,3.5465,3.5527,1393600.0
2005-03-10 10:30:00,11.44,11.49,11.39,11.44,596800.0,3.5558,3.5714,3.5403,3.5558,596800.0
2005-03-10 11:00:00,11.44,11.45,11.35,11.41,689200.0,3.5558,3.5589,3.5278,3.5465,689200.0
2005-03-10 11:30:00,11.41,11.46,11.35,11.46,497600.0,3.5465,3.562,3.5278,3.562,497600.0
2005-03-10 12:00:00,11.46,11.57,11.46,11.53,387600.0,3.562,3.5962,3.562,3.5838,387600.0
2005-03-10 12:30:00,11.53,11.55,11.46,11.48,207600.0,3.5838,3.59,3.562,3.5682,207600.0
2005-03-10 13:00:00,11.49,11.54,11.44,11.47,216400.0,3.5714,3.5869,3.5558,3.5651,216400.0
2005-03-10 13:30:00,11.49,11.51,11.47,11.49,231200.0,3.5714,3.5776,3.5651,3.5714,231200.0
2005-03-10 14:00:00,11.49,11.49,11.4,11.41,296400.0,3.5714,3.5714,3.5434,3.5465,296400.0
2005-03-10 14:30:00,11.41,11.49,11.4,11.47,319600.0,3.5465,3.5714,3.5434,3.5651,319600.0
2005-03-10 15:00:00,11.47,11.5,11.4,11.4,591600.0,3.5651,3.5745,3.5434,3.5434,591600.0
2005-03-10 15:30:00,11.46,11.5,11.45,11.45,596800.0,3.562,3.5745,3.5589,3.5589,596800.0
2005-03-11 09:30:00,11.54,11.73,11.54,11.64,573600.0,3.5869,3.646,3.5869,3.618,573600.0
2005-03-11 10:00:00,11.64,11.68,11.55,11.58,545200.0,3.618,3.6304,3.59,3.5993,545200.0
2005-03-11 10:30:00,11.56,11.58,11.48,11.5,561200.0,3.5931,3.5993,3.5682,3.5745,561200.0
2005-03-11 11:00:00,11.5,11.55,11.5,11.54,458800.0,3.5745,3.59,3.5745,3.5869,458800.0
2005-03-11 11:30:00,11.54,11.54,11.51,11.52,391600.0,3.5869,3.5869,3.5776,3.5807,391600.0
2005-03-11 12:00:00,11.51,11.53,11.48,11.49,305200.0,3.5776,3.5838,3.5682,3.5714,305200.0
2005-03-11 12:30:00,11.49,11.52,11.49,11.49,250400.0,3.5714,3.5807,3.5714,3.5714,250400.0
2005-03-11 13:00:00,11.49,11.49,11.45,11.46,227600.0,3.5714,3.5714,3.5589,3.562,227600.0
2005-03-11 13:30:00,11.46,11.46,11.34,11.34,540800.0,3.562,3.562,3.5247,3.5247,540800.0
2005-03-11 14:00:00,11.33,11.4,11.33,11.37,215200.0,3.5216,3.5434,3.5216,3.5341,215200.0
2005-03-11 14:30:00,11.37,11.37,11.28,11.33,788000.0,3.5341,3.5341,3.5061,3.5216,788000.0
2005-03-11 15:00:00,11.33,11.33,11.26,11.29,517600.0,3.5216,3.5216,3.4999,3.5092,517600.0
2005-03-11 15:30:00,11.29,11.34,11.27,11.33,810000.0,3.5092,3.5247,3.503,3.5216,810000.0
2005-03-14 09:30:00,11.25,11.25,11.11,11.15,1454400.0,3.4968,3.4968,3.4532,3.4657,1454400.0
2005-03-14 10:00:00,11.15,11.27,11.13,11.24,783600.0,3.4657,3.503,3.4595,3.4936,783600.0
2005-03-14 10:30:00,11.24,11.25,11.19,11.21,400400.0,3.4936,3.4968,3.4781,3.4843,400400.0
2005-03-14 11:00:00,11.2,11.31,11.18,11.29,438000.0,3.4812,3.5154,3.475,3.5092,438000.0
2005-03-14 11:30:00,11.28,11.29,11.2,11.21,196000.0,3.5061,3.5092,3.4812,3.4843,196000.0
2005-03-14 12:00:00,11.22,11.22,11.18,11.2,280800.0,3.4874,3.4874,3.475,3.4812,280800.0
2005-03-14 12:30:00,11.2,11.2,11.1,11.1,605600.0,3.4812,3.4812,3.4501,3.4501,605600.0
2005-03-14 13:00:00,11.1,11.14,11.06,11.11,954000.0,3.4501,3.4626,3.4377,3.4532,954000.0
2005-03-14 13:30:00,11.11,11.11,11.08,11.09,1868000.0,3.4532,3.4532,3.4439,3.447,1868000.0
2005-03-14 14:00:00,11.09,11.15,11.09,11.13,601200.0,3.447,3.4657,3.447,3.4595,601200.0
2005-03-14 14:30:00,11.13,11.17,11.12,11.13,590400.0,3.4595,3.4719,3.4564,3.4595,590400.0
2005-03-14 15:00:00,11.13,11.18,11.12,11.18,485600.0,3.4595,3.475,3.4564,3.475,485600.0
2005-03-14 15:30:00,11.18,11.19,11.11,11.11,986800.0,3.475,3.4781,3.4532,3.4532,986800.0
2005-03-15 09:30:00,11.11,11.11,10.93,11.05,1015200.0,3.4532,3.4532,3.3973,3.4346,1015200.0
2005-03-15 10:00:00,11.05,11.09,11.03,11.09,1540000.0,3.4346,3.447,3.4284,3.447,1540000.0
2005-03-15 10:30:00,11.09,11.09,10.98,10.99,890400.0,3.447,3.447,3.4128,3.4159,890400.0
2005-03-15 11:00:00,10.99,10.99,10.96,10.97,491200.0,3.4159,3.4159,3.4066,3.4097,491200.0
2005-03-15 11:30:00,10.97,10.97,10.88,10.89,701600.0,3.4097,3.4097,3.3818,3.3849,701600.0
2005-03-15 12:00:00,10.89,10.92,10.83,10.91,1364800.0,3.3849,3.3942,3.3662,3.3911,1364800.0
2005-03-15 12:30:00,10.91,10.92,10.85,10.87,665200.0,3.3911,3.3942,3.3724,3.3786,665200.0
2005-03-15 13:00:00,10.87,10.88,10.84,10.85,375200.0,3.3786,3.3818,3.3693,3.3724,375200.0
2005-03-15 13:30:00,10.85,10.88,10.8,10.87,336800.0,3.3724,3.3818,3.3569,3.3786,336800.0
2005-03-15 14:00:00,10.88,10.96,10.87,10.95,610000.0,3.3818,3.4066,3.3786,3.4035,610000.0
2005-03-15 14:30:00,10.96,11.0,10.94,10.97,589200.0,3.4066,3.4191,3.4004,3.4097,589200.0
2005-03-15 15:00:00,10.97,11.03,10.92,10.92,639600.0,3.4097,3.4284,3.3942,3.3942,639600.0
2005-03-15 15:30:00,10.92,10.93,10.84,10.86,695600.0,3.3942,3.3973,3.3693,3.3755,695600.0
2005-03-16 09:30:00,10.69,10.75,10.63,10.72,1437200.0,3.3227,3.3413,3.304,3.332,1437200.0
2005-03-16 10:00:00,10.72,10.88,10.7,10.78,837600.0,3.332,3.3818,3.3258,3.3507,837600.0
2005-03-16 10:30:00,10.78,10.99,10.77,10.99,1204800.0,3.3507,3.4159,3.3476,3.4159,1204800.0
2005-03-16 11:00:00,11.0,11.0,10.87,10.88,718000.0,3.4191,3.4191,3.3786,3.3818,718000.0
2005-03-16 11:30:00,10.88,10.97,10.87,10.95,584000.0,3.3818,3.4097,3.3786,3.4035,584000.0
2005-03-16 12:00:00,10.95,10.96,10.9,10.95,485200.0,3.4035,3.4066,3.388,3.4035,485200.0
2005-03-16 12:30:00,10.96,10.96,10.91,10.96,356400.0,3.4066,3.4066,3.3911,3.4066,356400.0
2005-03-16 13:00:00,10.96,10.99,10.91,10.91,357600.0,3.4066,3.4159,3.3911,3.3911,357600.0
2005-03-16 13:30:00,10.92,10.92,10.85,10.86,347600.0,3.3942,3.3942,3.3724,3.3755,347600.0
2005-03-16 14:00:00,10.86,10.94,10.84,10.9,402000.0,3.3755,3.4004,3.3693,3.388,402000.0
2005-03-16 14:30:00,10.9,10.92,10.84,10.84,348000.0,3.388,3.3942,3.3693,3.3693,348000.0
2005-03-16 15:00:00,10.84,10.87,10.81,10.86,340400.0,3.3693,3.3786,3.36,3.3755,340400.0
2005-03-16 15:30:00,10.86,10.94,10.85,10.9,730000.0,3.3755,3.4004,3.3724,3.388,730000.0
2005-03-17 09:30:00,10.89,11.09,10.85,11.06,1358000.0,3.3849,3.447,3.3724,3.4377,1358000.0
2005-03-17 10:00:00,11.06,11.1,11.03,11.09,892000.0,3.4377,3.4501,3.4284,3.447,892000.0
2005-03-17 10:30:00,11.08,11.15,11.08,11.14,1089600.0,3.4439,3.4657,3.4439,3.4626,1089600.0
2005-03-17 11:00:00,11.13,11.2,11.13,11.16,771600.0,3.4595,3.4812,3.4595,3.4688,771600.0
2005-03-17 11:30:00,11.16,11.19,11.14,11.19,532000.0,3.4688,3.4781,3.4626,3.4781,532000.0
2005-03-17 12:00:00,11.19,11.23,11.18,11.22,729600.0,3.4781,3.4905,3.475,3.4874,729600.0
2005-03-17 12:30:00,11.22,11.25,11.21,11.22,414400.0,3.4874,3.4968,3.4843,3.4874,414400.0
2005-03-17 13:00:00,11.22,11.3,11.22,11.29,346800.0,3.4874,3.5123,3.4874,3.5092,346800.0
2005-03-17 13:30:00,11.28,11.31,11.28,11.28,805600.0,3.5061,3.5154,3.5061,3.5061,805600.0
2005-03-17 14:00:00,11.28,11.29,11.26,11.29,546800.0,3.5061,3.5092,3.4999,3.5092,546800.0
2005-03-17 14:30:00,11.29,11.3,11.26,11.3,317200.0,3.5092,3.5123,3.4999,3.5123,317200.0
2005-03-17 15:00:00,11.29,11.33,11.28,11.3,416400.0,3.5092,3.5216,3.5061,3.5123,416400.0
2005-03-17 15:30:00,11.31,11.33,11.28,11.29,741200.0,3.5154,3.5216,3.5061,3.5092,741200.0
2005-03-18 09:30:00,11.36,11.38,11.28,11.29,1136000.0,3.5309,3.5372,3.5061,3.5092,1136000.0
2005-03-18 10:00:00,11.29,11.32,11.29,11.31,862800.0,3.5092,3.5185,3.5092,3.5154,862800.0
2005-03-18 10:30:00,11.31,11.32,11.3,11.32,615600.0,3.5154,3.5185,3.5123,3.5185,615600.0
2005-03-18 11:00:00,11.31,11.36,11.31,11.33,361200.0,3.5154,3.5309,3.5154,3.5216,361200.0
2005-03-18 11:30:00,11.33,11.35,11.33,11.33,180800.0,3.5216,3.5278,3.5216,3.5216,180800.0
2005-03-18 12:00:00,11.33,11.34,11.32,11.33,268800.0,3.5216,3.5247,3.5185,3.5216,268800.0
2005-03-18 12:30:00,11.33,11.33,11.29,11.29,280000.0,3.5216,3.5216,3.5092,3.5092,280000.0
2005-03-18 13:00:00,11.29,11.29,11.15,11.19,546400.0,3.5092,3.5092,3.4657,3.4781,546400.0
2005-03-18 13:30:00,11.18,11.2,11.11,11.14,262800.0,3.475,3.4812,3.4532,3.4626,262800.0
2005-03-18 14:00:00,11.14,11.15,11.12,11.15,259200.0,3.4626,3.4657,3.4564,3.4657,259200.0
2005-03-18 14:30:00,11.15,11.19,11.15,11.15,442000.0,3.4657,3.4781,3.4657,3.4657,442000.0
2005-03-18 15:00:00,11.15,11.2,11.12,11.15,715200.0,3.4657,3.4812,3.4564,3.4657,715200.0
2005-03-18 15:30:00,11.14,11.22,11.14,11.2,652800.0,3.4626,3.4874,3.4626,3.4812,652800.0
2005-03-21 09:30:00,11.08,11.15,11.06,11.12,512400.0,3.4439,3.4657,3.4377,3.4564,512400.0
2005-03-21 10:00:00,11.12,11.14,11.09,11.13,414400.0,3.4564,3.4626,3.447,3.4595,414400.0
2005-03-21 10:30:00,11.11,11.12,11.08,11.08,214000.0,3.4532,3.4564,3.4439,3.4439,214000.0
2005-03-21 11:00:00,11.08,11.13,11.08,11.13,592000.0,3.4439,3.4595,3.4439,3.4595,592000.0
2005-03-21 11:30:00,11.13,11.15,11.12,11.13,346000.0,3.4595,3.4657,3.4564,3.4595,346000.0
2005-03-21 12:00:00,11.13,11.14,11.12,11.13,298400.0,3.4595,3.4626,3.4564,3.4595,298400.0
2005-03-21 12:30:00,11.13,11.16,11.12,11.12,217200.0,3.4595,3.4688,3.4564,3.4564,217200.0
2005-03-21 13:00:00,11.12,11.16,11.12,11.16,164800.0,3.4564,3.4688,3.4564,3.4688,164800.0
2005-03-21 13:30:00,11.16,11.17,11.15,11.17,408400.0,3.4688,3.4719,3.4657,3.4719,408400.0
2005-03-21 14:00:00,11.17,11.17,11.12,11.12,419200.0,3.4719,3.4719,3.4564,3.4564,419200.0
2005-03-21 14:30:00,11.12,11.14,11.12,11.13,240000.0,3.4564,3.4626,3.4564,3.4595,240000.0
2005-03-21 15:00:00,11.12,11.13,11.12,11.13,476800.0,3.4564,3.4595,3.4564,3.4595,476800.0
2005-03-21 15:30:00,11.13,11.15,11.11,11.14,786400.0,3.4595,3.4657,3.4532,3.4626,786400.0
2005-03-22 09:30:00,11.16,11.22,11.16,11.2,552400.0,3.4688,3.4874,3.4688,3.4812,552400.0
2005-03-22 10:00:00,11.2,11.21,11.15,11.17,329600.0,3.4812,3.4843,3.4657,3.4719,329600.0
2005-03-22 10:30:00,11.17,11.19,11.15,11.17,365200.0,3.4719,3.4781,3.4657,3.4719,365200.0
2005-03-22 11:00:00,11.18,11.2,11.16,11.17,416400.0,3.475,3.4812,3.4688,3.4719,416400.0
2005-03-22 11:30:00,11.18,11.2,11.17,11.18,264000.0,3.475,3.4812,3.4719,3.475,264000.0
2005-03-22 12:00:00,11.17,11.2,11.15,11.18,340400.0,3.4719,3.4812,3.4657,3.475,340400.0
2005-03-22 12:30:00,11.18,11.18,11.15,11.17,216000.0,3.475,3.475,3.4657,3.4719,216000.0
2005-03-22 13:00:00,11.17,11.23,11.15,11.22,361200.0,3.4719,3.4905,3.4657,3.4874,361200.0
2005-03-22 13:30:00,11.22,11.24,11.2,11.21,305600.0,3.4874,3.4936,3.4812,3.4843,305600.0
2005-03-22 14:00:00,11.21,11.23,11.13,11.13,629200.0,3.4843,3.4905,3.4595,3.4595,629200.0
2005-03-22 14:30:00,11.13,11.14,10.95,10.97,865200.0,3.4595,3.4626,3.4035,3.4097,865200.0
2005-03-22 15:00:00,10.97,10.97,10.76,10.81,1108400.0,3.4097,3.4097,3.3445,3.36,1108400.0
2005-03-22 15:30:00,10.81,10.83,10.7,10.82,1173200.0,3.36,3.3662,3.3258,3.3631,1173200.0
2005-03-23 09:30:00,10.64,10.71,10.61,10.63,1638000.0,3.3072,3.3289,3.2978,3.304,1638000.0
2005-03-23 10:00:00,10.63,10.67,10.6,10.63,769600.0,3.304,3.3165,3.2947,3.304,769600.0
2005-03-23 10:30:00,10.63,10.64,10.54,10.58,1080400.0,3.304,3.3072,3.2761,3.2885,1080400.0
2005-03-23 11:00:00,10.59,10.63,10.56,10.59,374000.0,3.2916,3.304,3.2823,3.2916,374000.0
2005-03-23 11:30:00,10.59,10.65,10.58,10.6,604400.0,3.2916,3.3103,3.2885,3.2947,604400.0
2005-03-23 12:00:00,10.6,10.6,10.55,10.56,530000.0,3.2947,3.2947,3.2792,3.2823,530000.0
2005-03-23 12:30:00,10.55,10.62,10.55,10.61,222800.0,3.2792,3.3009,3.2792,3.2978,222800.0
2005-03-23 13:00:00,10.62,10.64,10.59,10.62,435600.0,3.3009,3.3072,3.2916,3.3009,435600.0
2005-03-23 13:30:00,10.62,10.63,10.57,10.59,356000.0,3.3009,3.304,3.2854,3.2916,356000.0
2005-03-23 14:00:00,10.59,10.6,10.56,10.57,569200.0,3.2916,3.2947,3.2823,3.2854,569200.0
2005-03-23 14:30:00,10.57,10.59,10.55,10.56,336400.0,3.2854,3.2916,3.2792,3.2823,336400.0
2005-03-23 15:00:00,10.56,10.6,10.54,10.57,507200.0,3.2823,3.2947,3.2761,3.2854,507200.0
2005-03-23 15:30:00,10.58,10.59,10.53,10.55,707200.0,3.2885,3.2916,3.273,3.2792,707200.0
2005-03-24 09:30:00,10.65,10.83,10.65,10.8,844000.0,3.3103,3.3662,3.3103,3.3569,844000.0
2005-03-24 10:00:00,10.8,10.81,10.75,10.78,446000.0,3.3569,3.36,3.3413,3.3507,446000.0
2005-03-24 10:30:00,10.78,10.81,10.76,10.79,817200.0,3.3507,3.36,3.3445,3.3538,817200.0
2005-03-24 11:00:00,10.78,10.79,10.61,10.62,437600.0,3.3507,3.3538,3.2978,3.3009,437600.0
2005-03-24 11:30:00,10.63,10.65,10.6,10.61,309200.0,3.304,3.3103,3.2947,3.2978,309200.0
2005-03-24 12:00:00,10.6,10.64,10.58,10.64,375200.0,3.2947,3.3072,3.2885,3.3072,375200.0
2005-03-24 12:30:00,10.64,10.67,10.63,10.65,408400.0,3.3072,3.3165,3.304,3.3103,408400.0
2005-03-24 13:00:00,10.63,10.65,10.63,10.64,185600.0,3.304,3.3103,3.304,3.3072,185600.0
2005-03-24 13:30:00,10.65,10.68,10.62,10.65,320800.0,3.3103,3.3196,3.3009,3.3103,320800.0
2005-03-24 14:00:00,10.65,10.7,10.65,10.7,307200.0,3.3103,3.3258,3.3103,3.3258,307200.0
2005-03-24 14:30:00,10.7,10.7,10.63,10.69,457200.0,3.3258,3.3258,3.304,3.3227,457200.0
2005-03-24 15:00:00,10.69,10.72,10.68,10.71,297600.0,3.3227,3.332,3.3196,3.3289,297600.0
2005-03-24 15:30:00,10.69,10.71,10.66,10.68,431600.0,3.3227,3.3289,3.3134,3.3196,431600.0
2005-03-28 09:30:00,10.65,10.65,10.56,10.56,857200.0,3.3103,3.3103,3.2823,3.2823,857200.0
2005-03-28 10:00:00,10.56,10.63,10.54,10.61,624400.0,3.2823,3.304,3.2761,3.2978,624400.0
2005-03-28 10:30:00,10.61,10.61,10.58,10.58,240800.0,3.2978,3.2978,3.2885,3.2885,240800.0
2005-03-28 11:00:00,10.58,10.6,10.58,10.59,226400.0,3.2885,3.2947,3.2885,3.2916,226400.0
2005-03-28 11:30:00,10.59,10.6,10.55,10.56,258000.0,3.2916,3.2947,3.2792,3.2823,258000.0
2005-03-28 12:00:00,10.56,10.56,10.54,10.56,346000.0,3.2823,3.2823,3.2761,3.2823,346000.0
2005-03-28 12:30:00,10.56,10.58,10.56,10.56,121600.0,3.2823,3.2885,3.2823,3.2823,121600.0
2005-03-28 13:00:00,10.57,10.61,10.56,10.61,299600.0,3.2854,3.2978,3.2823,3.2978,299600.0
2005-03-28 13:30:00,10.61,10.61,10.58,10.59,254800.0,3.2978,3.2978,3.2885,3.2916,254800.0
2005-03-28 14:00:00,10.6,10.6,10.55,10.57,201600.0,3.2947,3.2947,3.2792,3.2854,201600.0
2005-03-28 14:30:00,10.58,10.61,10.55,10.59,264800.0,3.2885,3.2978,3.2792,3.2916,264800.0
2005-03-28 15:00:00,10.58,10.6,10.56,10.57,272400.0,3.2885,3.2947,3.2823,3.2854,272400.0
2005-03-28 15:30:00,10.57,10.58,10.53,10.53,431200.0,3.2854,3.2885,3.273,3.273,431200.0
2005-03-29 09:30:00,10.71,10.74,10.65,10.67,765600.0,3.3289,3.3382,3.3103,3.3165,765600.0
2005-03-29 10:00:00,10.67,10.71,10.65,10.69,432400.0,3.3165,3.3289,3.3103,3.3227,432400.0
2005-03-29 10:30:00,10.69,10.69,10.61,10.64,440800.0,3.3227,3.3227,3.2978,3.3072,440800.0
2005-03-29 11:00:00,10.64,10.64,10.61,10.62,330400.0,3.3072,3.3072,3.2978,3.3009,330400.0
2005-03-29 11:30:00,10.62,10.62,10.6,10.62,244400.0,3.3009,3.3009,3.2947,3.3009,244400.0
2005-03-29 12:00:00,10.61,10.62,10.59,10.6,106400.0,3.2978,3.3009,3.2916,3.2947,106400.0
2005-03-29 12:30:00,10.6,10.61,10.57,10.57,261200.0,3.2947,3.2978,3.2854,3.2854,261200.0
2005-03-29 13:00:00,10.57,10.58,10.44,10.47,926800.0,3.2854,3.2885,3.245,3.2543,926800.0
2005-03-29 13:30:00,10.46,10.47,10.41,10.44,876800.0,3.2512,3.2543,3.2357,3.245,876800.0
2005-03-29 14:00:00,10.44,10.44,10.37,10.41,607600.0,3.245,3.245,3.2232,3.2357,607600.0
2005-03-29 14:30:00,10.4,10.47,10.4,10.46,366400.0,3.2326,3.2543,3.2326,3.2512,366400.0
2005-03-29 15:00:00,10.45,10.47,10.44,10.44,715200.0,3.2481,3.2543,3.245,3.245,715200.0
2005-03-29 15:30:00,10.44,10.48,10.4,10.42,675600.0,3.245,3.2574,3.2326,3.2388,675600.0
2005-03-30 09:30:00,10.51,10.55,10.43,10.5,1077600.0,3.2667,3.2792,3.2419,3.2636,1077600.0
2005-03-30 10:00:00,10.51,10.62,10.51,10.59,662800.0,3.2667,3.3009,3.2667,3.2916,662800.0
2005-03-30 10:30:00,10.6,10.62,10.51,10.53,716000.0,3.2947,3.3009,3.2667,3.273,716000.0
2005-03-30 11:00:00,10.53,10.55,10.47,10.49,600400.0,3.273,3.2792,3.2543,3.2605,600400.0
2005-03-30 11:30:00,10.49,10.6,10.49,10.6,250800.0,3.2605,3.2947,3.2605,3.2947,250800.0
2005-03-30 12:00:00,10.59,10.7,10.59,10.61,511200.0,3.2916,3.3258,3.2916,3.2978,511200.0
2005-03-30 12:30:00,10.62,10.72,10.59,10.71,492800.0,3.3009,3.332,3.2916,3.3289,492800.0
2005-03-30 13:00:00,10.7,10.82,10.7,10.78,450000.0,3.3258,3.3631,3.3258,3.3507,450000.0
2005-03-30 13:30:00,10.78,10.83,10.72,10.73,427200.0,3.3507,3.3662,3.332,3.3351,427200.0
2005-03-30 14:00:00,10.73,10.79,10.71,10.74,583600.0,3.3351,3.3538,3.3289,3.3382,583600.0
2005-03-30 14:30:00,10.74,10.74,10.66,10.68,509600.0,3.3382,3.3382,3.3134,3.3196,509600.0
2005-03-30 15:00:00,10.68,10.71,10.63,10.7,398800.0,3.3196,3.3289,3.304,3.3258,398800.0
2005-03-30 15:30:00,10.7,10.77,10.66,10.75,797600.0,3.3258,3.3476,3.3134,3.3413,797600.0
2005-03-31 09:30:00,10.94,11.1,10.9,11.08,710000.0,3.4004,3.4501,3.388,3.4439,710000.0
2005-03-31 10:00:00,11.08,11.08,10.96,10.97,549200.0,3.4439,3.4439,3.4066,3.4097,549200.0
2005-03-31 10:30:00,10.98,11.06,10.97,11.06,691600.0,3.4128,3.4377,3.4097,3.4377,691600.0
2005-03-31 11:00:00,11.05,11.06,11.02,11.05,420400.0,3.4346,3.4377,3.4253,3.4346,420400.0
2005-03-31 11:30:00,11.05,11.07,11.01,11.01,203200.0,3.4346,3.4408,3.4222,3.4222,203200.0
2005-03-31 12:00:00,11.01,11.02,10.98,11.0,208400.0,3.4222,3.4253,3.4128,3.4191,208400.0
2005-03-31 12:30:00,11.01,11.02,10.96,10.99,388400.0,3.4222,3.4253,3.4066,3.4159,388400.0
2005-03-31 13:00:00,10.99,10.99,10.92,10.94,199600.0,3.4159,3.4159,3.3942,3.4004,199600.0
2005-03-31 13:30:00,10.94,10.95,10.87,10.92,451200.0,3.4004,3.4035,3.3786,3.3942,451200.0
2005-03-31 14:00:00,10.92,11.0,10.91,10.99,316800.0,3.3942,3.4191,3.3911,3.4159,316800.0
2005-03-31 14:30:00,10.99,11.02,10.99,11.02,422800.0,3.4159,3.4253,3.4159,3.4253,422800.0
2005-03-31 15:00:00,11.02,11.05,11.0,11.01,404000.0,3.4253,3.4346,3.4191,3.4222,404000.0
2005-03-31 15:30:00,11.01,11.04,10.99,11.02,1054800.0,3.4222,3.4315,3.4159,3.4253,1054800.0
2005-04-01 09:30:00,11.14,11.22,11.13,11.21,979600.0,3.4914,3.5165,3.4883,3.5133,979600.0
2005-04-01 10:00:00,11.21,11.22,11.06,11.07,762800.0,3.5133,3.5165,3.4663,3.4695,762800.0
2005-04-01 10:30:00,11.07,11.13,11.06,11.1,483600.0,3.4695,3.4883,3.4663,3.4789,483600.0
2005-04-01 11:00:00,11.1,11.15,11.08,11.15,492800.0,3.4789,3.4945,3.4726,3.4945,492800.0
2005-04-01 11:30:00,11.13,11.2,11.12,11.19,470800.0,3.4883,3.5102,3.4851,3.5071,470800.0
2005-04-01 12:00:00,11.2,11.21,11.15,11.16,493600.0,3.5102,3.5133,3.4945,3.4977,493600.0
2005-04-01 12:30:00,11.15,11.17,11.14,11.16,786800.0,3.4945,3.5008,3.4914,3.4977,786800.0
2005-04-01 13:00:00,11.16,11.22,11.16,11.22,511200.0,3.4977,3.5165,3.4977,3.5165,511200.0
2005-04-01 13:30:00,11.24,11.24,11.15,11.18,502400.0,3.5227,3.5227,3.4945,3.5039,502400.0
2005-04-01 14:00:00,11.19,11.28,11.18,11.25,797200.0,3.5071,3.5353,3.5039,3.5259,797200.0
2005-04-01 14:30:00,11.25,11.3,11.24,11.24,490000.0,3.5259,3.5415,3.5227,3.5227,490000.0
2005-04-01 15:00:00,11.24,11.25,11.21,11.24,730400.0,3.5227,3.5259,3.5133,3.5227,730400.0
2005-04-01 15:30:00,11.24,11.24,11.19,11.21,828400.0,3.5227,3.5227,3.5071,3.5133,828400.0
2005-04-04 09:30:00,11.21,11.33,11.15,11.31,1035200.0,3.5133,3.5509,3.4945,3.5447,1035200.0
2005-04-04 10:00:00,11.31,11.38,11.26,11.38,699200.0,3.5447,3.5666,3.529,3.5666,699200.0
2005-04-04 10:30:00,11.38,11.45,11.31,11.33,871200.0,3.5666,3.5886,3.5447,3.5509,871200.0
2005-04-04 11:00:00,11.33,11.36,11.31,11.34,442000.0,3.5509,3.5603,3.5447,3.5541,442000.0
2005-04-04 11:30:00,11.34,11.35,11.26,11.29,365600.0,3.5541,3.5572,3.529,3.5384,365600.0
2005-04-04 12:00:00,11.29,11.29,11.24,11.24,476000.0,3.5384,3.5384,3.5227,3.5227,476000.0
2005-04-04 12:30:00,11.24,11.28,11.22,11.22,500800.0,3.5227,3.5353,3.5165,3.5165,500800.0
2005-04-04 13:00:00,11.22,11.24,11.22,11.23,212800.0,3.5165,3.5227,3.5165,3.5196,212800.0
2005-04-04 13:30:00,11.22,11.23,11.18,11.19,553200.0,3.5165,3.5196,3.5039,3.5071,553200.0
2005-04-04 14:00:00,11.19,11.19,11.11,11.14,417600.0,3.5071,3.5071,3.482,3.4914,417600.0
2005-04-04 14:30:00,11.14,11.18,11.13,11.15,339200.0,3.4914,3.5039,3.4883,3.4945,339200.0
2005-04-04 15:00:00,11.15,11.18,11.13,11.16,384000.0,3.4945,3.5039,3.4883,3.4977,384000.0
2005-04-04 15:30:00,11.16,11.21,11.13,11.17,818400.0,3.4977,3.5133,3.4883,3.5008,818400.0
2005-04-05 09:30:00,11.33,11.4,11.25,11.27,706400.0,3.5509,3.5729,3.5259,3.5321,706400.0
2005-04-05 10:00:00,11.27,11.31,11.21,11.29,529200.0,3.5321,3.5447,3.5133,3.5384,529200.0
2005-04-05 10:30:00,11.29,11.33,11.27,11.31,374000.0,3.5384,3.5509,3.5321,3.5447,374000.0
2005-04-05 11:00:00,11.31,11.31,11.24,11.27,294400.0,3.5447,3.5447,3.5227,3.5321,294400.0
2005-04-05 11:30:00,11.27,11.27,11.19,11.2,533200.0,3.5321,3.5321,3.5071,3.5102,533200.0
2005-04-05 12:00:00,11.19,11.19,11.18,11.19,282400.0,3.5071,3.5071,3.5039,3.5071,282400.0
2005-04-05 12:30:00,11.19,11.19,11.15,11.15,141200.0,3.5071,3.5071,3.4945,3.4945,141200.0
2005-04-05 13:00:00,11.15,11.16,11.11,11.16,258400.0,3.4945,3.4977,3.482,3.4977,258400.0
2005-04-05 13:30:00,11.16,11.19,11.14,11.19,203600.0,3.4977,3.5071,3.4914,3.5071,203600.0
2005-04-05 14:00:00,11.19,11.22,11.12,11.13,339600.0,3.5071,3.5165,3.4851,3.4883,339600.0
2005-04-05 14:30:00,11.13,11.13,11.05,11.06,335600.0,3.4883,3.4883,3.4632,3.4663,335600.0
2005-04-05 15:00:00,11.05,11.07,11.02,11.03,762400.0,3.4632,3.4695,3.4538,3.4569,762400.0
2005-04-05 15:30:00,11.03,11.08,11.03,11.06,1198800.0,3.4569,3.4726,3.4569,3.4663,1198800.0
2005-04-06 09:30:00,11.15,11.18,11.08,11.13,427200.0,3.4945,3.5039,3.4726,3.4883,427200.0
2005-04-06 10:00:00,11.13,11.16,11.09,11.1,318400.0,3.4883,3.4977,3.4757,3.4789,318400.0
2005-04-06 10:30:00,11.1,11.16,11.1,11.15,160800.0,3.4789,3.4977,3.4789,3.4945,160800.0
2005-04-06 11:00:00,11.15,11.19,11.13,11.19,199600.0,3.4945,3.5071,3.4883,3.5071,199600.0
2005-04-06 11:30:00,11.18,11.22,11.15,11.2,305200.0,3.5039,3.5165,3.4945,3.5102,305200.0
2005-04-06 12:00:00,11.21,11.23,11.19,11.21,312400.0,3.5133,3.5196,3.5071,3.5133,312400.0
2005-04-06 12:30:00,11.21,11.25,11.18,11.19,663600.0,3.5133,3.5259,3.5039,3.5071,663600.0
2005-04-06 13:00:00,11.19,11.2,11.18,11.19,216400.0,3.5071,3.5102,3.5039,3.5071,216400.0
2005-04-06 13:30:00,11.19,11.19,11.16,11.16,136800.0,3.5071,3.5071,3.4977,3.4977,136800.0
2005-04-06 14:00:00,11.16,11.19,11.15,11.17,157600.0,3.4977,3.5071,3.4945,3.5008,157600.0
2005-04-06 14:30:00,11.18,11.19,11.18,11.18,306400.0,3.5039,3.5071,3.5039,3.5039,306400.0
2005-04-06 15:00:00,11.18,11.18,11.1,11.11,362400.0,3.5039,3.5039,3.4789,3.482,362400.0
2005-04-06 15:30:00,11.11,11.17,11.1,11.14,492000.0,3.482,3.5008,3.4789,3.4914,492000.0
2005-04-07 09:30:00,11.16,11.18,11.01,11.05,738400.0,3.4977,3.5039,3.4506,3.4632,738400.0
2005-04-07 10:00:00,11.06,11.18,11.05,11.16,359600.0,3.4663,3.5039,3.4632,3.4977,359600.0
2005-04-07 10:30:00,11.15,11.22,11.15,11.19,318800.0,3.4945,3.5165,3.4945,3.5071,318800.0
2005-04-07 11:00:00,11.19,11.26,11.18,11.25,362000.0,3.5071,3.529,3.5039,3.5259,362000.0
2005-04-07 11:30:00,11.26,11.3,11.26,11.26,254400.0,3.529,3.5415,3.529,3.529,254400.0
2005-04-07 12:00:00,11.27,11.29,11.26,11.27,316400.0,3.5321,3.5384,3.529,3.5321,316400.0
2005-04-07 12:30:00,11.27,11.28,11.24,11.24,372000.0,3.5321,3.5353,3.5227,3.5227,372000.0
2005-04-07 13:00:00,11.24,11.24,11.11,11.12,406400.0,3.5227,3.5227,3.482,3.4851,406400.0
2005-04-07 13:30:00,11.12,11.13,11.05,11.06,398000.0,3.4851,3.4883,3.4632,3.4663,398000.0
2005-04-07 14:00:00,11.05,11.11,11.05,11.09,231600.0,3.4632,3.482,3.4632,3.4757,231600.0
2005-04-07 14:30:00,11.08,11.15,11.08,11.15,246400.0,3.4726,3.4945,3.4726,3.4945,246400.0
2005-04-07 15:00:00,11.15,11.18,11.15,11.15,235600.0,3.4945,3.5039,3.4945,3.4945,235600.0
2005-04-07 15:30:00,11.15,11.22,11.15,11.2,364800.0,3.4945,3.5165,3.4945,3.5102,364800.0
2005-04-08 09:30:00,11.22,11.22,11.02,11.1,527600.0,3.5165,3.5165,3.4538,3.4789,527600.0
2005-04-08 10:00:00,11.11,11.19,11.11,11.13,282800.0,3.482,3.5071,3.482,3.4883,282800.0
2005-04-08 10:30:00,11.14,11.14,11.09,11.13,202800.0,3.4914,3.4914,3.4757,3.4883,202800.0
2005-04-08 11:00:00,11.13,11.16,11.11,11.16,306000.0,3.4883,3.4977,3.482,3.4977,306000.0
2005-04-08 11:30:00,11.16,11.19,11.14,11.17,258400.0,3.4977,3.5071,3.4914,3.5008,258400.0
2005-04-08 12:00:00,11.18,11.18,11.14,11.14,153600.0,3.5039,3.5039,3.4914,3.4914,153600.0
2005-04-08 12:30:00,11.14,11.18,11.14,11.15,59200.0,3.4914,3.5039,3.4914,3.4945,59200.0
2005-04-08 13:00:00,11.14,11.15,11.13,11.13,124000.0,3.4914,3.4945,3.4883,3.4883,124000.0
2005-04-08 13:30:00,11.13,11.22,11.13,11.19,566400.0,3.4883,3.5165,3.4883,3.5071,566400.0
2005-04-08 14:00:00,11.19,11.2,11.14,11.17,122800.0,3.5071,3.5102,3.4914,3.5008,122800.0
2005-04-08 14:30:00,11.18,11.19,11.13,11.13,196400.0,3.5039,3.5071,3.4883,3.4883,196400.0
2005-04-08 15:00:00,11.13,11.13,11.08,11.08,336800.0,3.4883,3.4883,3.4726,3.4726,336800.0
2005-04-08 15:30:00,11.08,11.1,11.07,11.09,449600.0,3.4726,3.4789,3.4695,3.4757,449600.0
2005-04-11 09:30:00,11.13,11.16,11.06,11.08,283600.0,3.4883,3.4977,3.4663,3.4726,283600.0
2005-04-11 10:00:00,11.08,11.08,11.05,11.06,413200.0,3.4726,3.4726,3.4632,3.4663,413200.0
2005-04-11 10:30:00,11.07,11.1,11.06,11.09,213200.0,3.4695,3.4789,3.4663,3.4757,213200.0
2005-04-11 11:00:00,11.09,11.1,11.05,11.06,118400.0,3.4757,3.4789,3.4632,3.4663,118400.0
2005-04-11 11:30:00,11.08,11.08,11.03,11.05,329200.0,3.4726,3.4726,3.4569,3.4632,329200.0
2005-04-11 12:00:00,11.05,11.09,11.03,11.06,190400.0,3.4632,3.4757,3.4569,3.4663,190400.0
2005-04-11 12:30:00,11.06,11.08,11.04,11.06,193600.0,3.4663,3.4726,3.4601,3.4663,193600.0
2005-04-11 13:00:00,11.06,11.07,11.03,11.05,233600.0,3.4663,3.4695,3.4569,3.4632,233600.0
2005-04-11 13:30:00,11.04,11.06,11.03,11.05,182000.0,3.4601,3.4663,3.4569,3.4632,182000.0
2005-04-11 14:00:00,11.05,11.07,11.04,11.07,196000.0,3.4632,3.4695,3.4601,3.4695,196000.0
2005-04-11 14:30:00,11.07,11.12,11.05,11.11,198000.0,3.4695,3.4851,3.4632,3.482,198000.0
2005-04-11 15:00:00,11.11,11.11,11.06,11.07,114800.0,3.482,3.482,3.4663,3.4695,114800.0
2005-04-11 15:30:00,11.06,11.09,11.05,11.06,286400.0,3.4663,3.4757,3.4632,3.4663,286400.0
2005-04-12 09:30:00,11.07,11.09,11.04,11.05,247600.0,3.4695,3.4757,3.4601,3.4632,247600.0
2005-04-12 10:00:00,11.05,11.07,11.02,11.06,318800.0,3.4632,3.4695,3.4538,3.4663,318800.0
2005-04-12 10:30:00,11.06,11.06,11.01,11.02,129200.0,3.4663,3.4663,3.4506,3.4538,129200.0
2005-04-12 11:00:00,11.02,11.02,10.97,10.97,659600.0,3.4538,3.4538,3.4381,3.4381,659600.0
2005-04-12 11:30:00,10.97,10.97,10.92,10.93,377200.0,3.4381,3.4381,3.4224,3.4256,377200.0
2005-04-12 12:00:00,10.93,10.94,10.91,10.91,166000.0,3.4256,3.4287,3.4193,3.4193,166000.0
2005-04-12 12:30:00,10.9,10.92,10.88,10.89,294400.0,3.4162,3.4224,3.4099,3.413,294400.0
2005-04-12 13:00:00,10.88,10.88,10.82,10.83,383200.0,3.4099,3.4099,3.3911,3.3942,383200.0
2005-04-12 13:30:00,10.83,10.84,10.8,10.84,328000.0,3.3942,3.3974,3.3848,3.3974,328000.0
2005-04-12 14:00:00,10.84,10.96,10.83,10.93,609600.0,3.3974,3.435,3.3942,3.4256,609600.0
2005-04-12 14:30:00,10.93,11.01,10.88,11.0,610400.0,3.4256,3.4506,3.4099,3.4475,610400.0
2005-04-12 15:00:00,11.0,11.05,10.95,11.04,619200.0,3.4475,3.4632,3.4318,3.4601,619200.0
2005-04-12 15:30:00,11.04,11.06,11.02,11.06,546400.0,3.4601,3.4663,3.4538,3.4663,546400.0
2005-04-13 09:30:00,11.08,11.11,11.0,11.06,374400.0,3.4726,3.482,3.4475,3.4663,374400.0
2005-04-13 10:00:00,11.06,11.1,11.04,11.1,300000.0,3.4663,3.4789,3.4601,3.4789,300000.0
2005-04-13 10:30:00,11.1,11.11,11.04,11.08,448000.0,3.4789,3.482,3.4601,3.4726,448000.0
2005-04-13 11:00:00,11.07,11.09,11.04,11.08,187600.0,3.4695,3.4757,3.4601,3.4726,187600.0
2005-04-13 11:30:00,11.08,11.12,11.06,11.06,196000.0,3.4726,3.4851,3.4663,3.4663,196000.0
2005-04-13 12:00:00,11.06,11.07,11.0,11.01,185200.0,3.4663,3.4695,3.4475,3.4506,185200.0
2005-04-13 12:30:00,11.01,11.03,11.01,11.01,177200.0,3.4506,3.4569,3.4506,3.4506,177200.0
2005-04-13 13:00:00,11.02,11.06,11.0,11.02,270000.0,3.4538,3.4663,3.4475,3.4538,270000.0
2005-04-13 13:30:00,11.02,11.02,10.96,10.97,339200.0,3.4538,3.4538,3.435,3.4381,339200.0
2005-04-13 14:00:00,10.97,10.97,10.87,10.92,330400.0,3.4381,3.4381,3.4068,3.4224,330400.0
2005-04-13 14:30:00,10.91,10.99,10.89,10.91,352400.0,3.4193,3.4444,3.413,3.4193,352400.0
2005-04-13 15:00:00,10.92,10.93,10.88,10.91,316800.0,3.4224,3.4256,3.4099,3.4193,316800.0
2005-04-13 15:30:00,10.9,10.91,10.86,10.87,470800.0,3.4162,3.4193,3.4036,3.4068,470800.0
2005-04-14 09:30:00,10.86,10.9,10.86,10.88,339600.0,3.4036,3.4162,3.4036,3.4099,339600.0
2005-04-14 10:00:00,10.87,10.88,10.7,10.72,364400.0,3.4068,3.4099,3.3535,3.3598,364400.0
2005-04-14 10:30:00,10.72,10.79,10.7,10.78,529200.0,3.3598,3.3817,3.3535,3.3786,529200.0
2005-04-14 11:00:00,10.78,10.81,10.74,10.74,230400.0,3.3786,3.388,3.366,3.366,230400.0
2005-04-14 11:30:00,10.74,10.76,10.65,10.67,305600.0,3.366,3.3723,3.3378,3.3441,305600.0
2005-04-14 12:00:00,10.66,10.68,10.63,10.63,239200.0,3.341,3.3472,3.3316,3.3316,239200.0
2005-04-14 12:30:00,10.64,10.65,10.58,10.6,238400.0,3.3347,3.3378,3.3159,3.3222,238400.0
2005-04-14 13:00:00,10.6,10.6,10.55,10.56,313600.0,3.3222,3.3222,3.3065,3.3096,313600.0
2005-04-14 13:30:00,10.56,10.63,10.56,10.62,515200.0,3.3096,3.3316,3.3096,3.3284,515200.0
2005-04-14 14:00:00,10.62,10.69,10.61,10.69,640000.0,3.3284,3.3504,3.3253,3.3504,640000.0
2005-04-14 14:30:00,10.69,10.71,10.66,10.67,264800.0,3.3504,3.3566,3.341,3.3441,264800.0
2005-04-14 15:00:00,10.67,10.69,10.58,10.6,357600.0,3.3441,3.3504,3.3159,3.3222,357600.0
2005-04-14 15:30:00,10.6,10.61,10.52,10.61,806800.0,3.3222,3.3253,3.2971,3.3253,806800.0
2005-04-15 09:30:00,10.49,10.61,10.4,10.58,1306400.0,3.2877,3.3253,3.2595,3.3159,1306400.0
2005-04-15 10:00:00,10.56,10.57,10.49,10.51,612400.0,3.3096,3.3127,3.2877,3.2939,612400.0
2005-04-15 10:30:00,10.51,10.61,10.51,10.57,381600.0,3.2939,3.3253,3.2939,3.3127,381600.0
2005-04-15 11:00:00,10.58,10.59,10.56,10.57,404800.0,3.3159,3.319,3.3096,3.3127,404800.0
2005-04-15 11:30:00,10.57,10.6,10.45,10.47,525600.0,3.3127,3.3222,3.2751,3.2814,525600.0
2005-04-15 12:00:00,10.47,10.52,10.45,10.46,424000.0,3.2814,3.2971,3.2751,3.2783,424000.0
2005-04-15 12:30:00,10.46,10.47,10.39,10.39,826000.0,3.2783,3.2814,3.2563,3.2563,826000.0
2005-04-15 13:00:00,10.39,10.42,10.36,10.38,635200.0,3.2563,3.2657,3.2469,3.2532,635200.0
2005-04-15 13:30:00,10.38,10.39,10.33,10.33,1359200.0,3.2532,3.2563,3.2375,3.2375,1359200.0
2005-04-15 14:00:00,10.33,10.38,10.31,10.34,349200.0,3.2375,3.2532,3.2313,3.2407,349200.0
2005-04-15 14:30:00,10.34,10.34,10.26,10.27,528400.0,3.2407,3.2407,3.2156,3.2187,528400.0
2005-04-15 15:00:00,10.27,10.31,10.27,10.28,464800.0,3.2187,3.2313,3.2187,3.2219,464800.0
2005-04-15 15:30:00,10.29,10.34,10.28,10.31,659600.0,3.225,3.2407,3.2219,3.2313,659600.0
2005-04-18 09:30:00,10.06,10.17,10.04,10.17,1497200.0,3.1529,3.1874,3.1466,3.1874,1497200.0
2005-04-18 10:00:00,10.18,10.29,10.18,10.27,583600.0,3.1905,3.225,3.1905,3.2187,583600.0
2005-04-18 10:30:00,10.27,10.27,10.2,10.24,446000.0,3.2187,3.2187,3.1968,3.2093,446000.0
2005-04-18 11:00:00,10.24,10.28,10.22,10.25,469600.0,3.2093,3.2219,3.2031,3.2125,469600.0
2005-04-18 11:30:00,10.25,10.25,10.18,10.18,550400.0,3.2125,3.2125,3.1905,3.1905,550400.0
2005-04-18 12:00:00,10.18,10.19,10.15,10.19,235200.0,3.1905,3.1937,3.1811,3.1937,235200.0
2005-04-18 12:30:00,10.19,10.29,10.18,10.29,323200.0,3.1937,3.225,3.1905,3.225,323200.0
2005-04-18 13:00:00,10.28,10.3,10.24,10.26,268000.0,3.2219,3.2281,3.2093,3.2156,268000.0
2005-04-18 13:30:00,10.26,10.28,10.24,10.27,212400.0,3.2156,3.2219,3.2093,3.2187,212400.0
2005-04-18 14:00:00,10.27,10.29,10.24,10.24,198800.0,3.2187,3.225,3.2093,3.2093,198800.0
2005-04-18 14:30:00,10.24,10.25,10.2,10.21,210800.0,3.2093,3.2125,3.1968,3.1999,210800.0
2005-04-18 15:00:00,10.22,10.26,10.2,10.26,419200.0,3.2031,3.2156,3.1968,3.2156,419200.0
2005-04-18 15:30:00,10.26,10.27,10.21,10.25,389200.0,3.2156,3.2187,3.1999,3.2125,389200.0
2005-04-19 09:30:00,10.43,10.49,10.43,10.46,618400.0,3.2689,3.2877,3.2689,3.2783,618400.0
2005-04-19 10:00:00,10.46,10.49,10.46,10.49,288800.0,3.2783,3.2877,3.2783,3.2877,288800.0
2005-04-19 10:30:00,10.49,10.51,10.45,10.47,397600.0,3.2877,3.2939,3.2751,3.2814,397600.0
2005-04-19 11:00:00,10.48,10.51,10.48,10.49,160800.0,3.2845,3.2939,3.2845,3.2877,160800.0
2005-04-19 11:30:00,10.49,10.49,10.46,10.49,112800.0,3.2877,3.2877,3.2783,3.2877,112800.0
2005-04-19 12:00:00,10.49,10.51,10.49,10.51,206400.0,3.2877,3.2939,3.2877,3.2939,206400.0
2005-04-19 12:30:00,10.51,10.52,10.5,10.51,303200.0,3.2939,3.2971,3.2908,3.2939,303200.0
2005-04-19 13:00:00,10.51,10.52,10.51,10.52,140800.0,3.2939,3.2971,3.2939,3.2971,140800.0
2005-04-19 13:30:00,10.52,10.56,10.52,10.55,326400.0,3.2971,3.3096,3.2971,3.3065,326400.0
2005-04-19 14:00:00,10.55,10.58,10.55,10.57,312400.0,3.3065,3.3159,3.3065,3.3127,312400.0
2005-04-19 14:30:00,10.57,10.59,10.55,10.57,618800.0,3.3127,3.319,3.3065,3.3127,618800.0
2005-04-19 15:00:00,10.57,10.6,10.57,10.6,447200.0,3.3127,3.3222,3.3127,3.3222,447200.0
2005-04-19 15:30:00,10.6,10.66,10.6,10.65,556800.0,3.3222,3.341,3.3222,3.3378,556800.0
2005-04-20 09:30:00,10.69,10.78,10.65,10.65,438800.0,3.3504,3.3786,3.3378,3.3378,438800.0
2005-04-20 10:00:00,10.65,10.66,10.61,10.66,615200.0,3.3378,3.341,3.3253,3.341,615200.0
2005-04-20 10:30:00,10.66,10.73,10.66,10.7,275600.0,3.341,3.3629,3.341,3.3535,275600.0
2005-04-20 11:00:00,10.7,10.76,10.69,10.74,308800.0,3.3535,3.3723,3.3504,3.366,308800.0
2005-04-20 11:30:00,10.74,10.74,10.72,10.73,117600.0,3.366,3.366,3.3598,3.3629,117600.0
2005-04-20 12:00:00,10.73,10.74,10.71,10.71,299200.0,3.3629,3.366,3.3566,3.3566,299200.0
2005-04-20 12:30:00,10.72,10.72,10.62,10.63,224800.0,3.3598,3.3598,3.3284,3.3316,224800.0
2005-04-20 13:00:00,10.62,10.66,10.62,10.64,288400.0,3.3284,3.341,3.3284,3.3347,288400.0
2005-04-20 13:30:00,10.64,10.66,10.63,10.65,320800.0,3.3347,3.341,3.3316,3.3378,320800.0
2005-04-20 14:00:00,10.65,10.66,10.62,10.64,486800.0,3.3378,3.341,3.3284,3.3347,486800.0
2005-04-20 14:30:00,10.64,10.67,10.62,10.67,302000.0,3.3347,3.3441,3.3284,3.3441,302000.0
2005-04-20 15:00:00,10.67,10.67,10.63,10.63,460800.0,3.3441,3.3441,3.3316,3.3316,460800.0
2005-04-20 15:30:00,10.63,10.64,10.55,10.56,1006000.0,3.3316,3.3347,3.3065,3.3096,1006000.0
2005-04-21 09:30:00,10.81,10.81,10.58,10.64,638400.0,3.388,3.388,3.3159,3.3347,638400.0
2005-04-21 10:00:00,10.64,10.65,10.53,10.54,487600.0,3.3347,3.3378,3.3002,3.3033,487600.0
2005-04-21 10:30:00,10.54,10.59,10.53,10.56,195200.0,3.3033,3.319,3.3002,3.3096,195200.0
2005-04-21 11:00:00,10.56,10.6,10.55,10.58,80000.0,3.3096,3.3222,3.3065,3.3159,80000.0
2005-04-21 11:30:00,10.59,10.61,10.58,10.61,181600.0,3.319,3.3253,3.3159,3.3253,181600.0
2005-04-21 12:00:00,10.61,10.7,10.61,10.69,422000.0,3.3253,3.3535,3.3253,3.3504,422000.0
2005-04-21 12:30:00,10.7,10.7,10.59,10.6,222000.0,3.3535,3.3535,3.319,3.3222,222000.0
2005-04-21 13:00:00,10.59,10.63,10.56,10.63,132400.0,3.319,3.3316,3.3096,3.3316,132400.0
2005-04-21 13:30:00,10.63,10.74,10.63,10.71,248000.0,3.3316,3.366,3.3316,3.3566,248000.0
2005-04-21 14:00:00,10.71,10.71,10.69,10.7,151600.0,3.3566,3.3566,3.3504,3.3535,151600.0
2005-04-21 14:30:00,10.7,10.71,10.66,10.7,276800.0,3.3535,3.3566,3.341,3.3535,276800.0
2005-04-21 15:00:00,10.7,10.82,10.69,10.82,342400.0,3.3535,3.3911,3.3504,3.3911,342400.0
2005-04-21 15:30:00,10.83,10.86,10.83,10.86,396000.0,3.3942,3.4036,3.3942,3.4036,396000.0
2005-04-22 09:30:00,10.99,10.99,10.78,10.85,522400.0,3.4444,3.4444,3.3786,3.4005,522400.0
2005-04-22 10:00:00,10.85,10.87,10.84,10.86,224800.0,3.4005,3.4068,3.3974,3.4036,224800.0
2005-04-22 10:30:00,10.86,10.86,10.82,10.86,192800.0,3.4036,3.4036,3.3911,3.4036,192800.0
2005-04-22 11:00:00,10.85,10.86,10.84,10.85,168000.0,3.4005,3.4036,3.3974,3.4005,168000.0
2005-04-22 11:30:00,10.85,10.85,10.81,10.81,284400.0,3.4005,3.4005,3.388,3.388,284400.0
2005-04-22 12:00:00,10.8,10.81,10.79,10.79,264800.0,3.3848,3.388,3.3817,3.3817,264800.0
2005-04-22 12:30:00,10.79,10.84,10.79,10.84,204800.0,3.3817,3.3974,3.3817,3.3974,204800.0
2005-04-22 13:00:00,10.84,10.85,10.83,10.84,78400.0,3.3974,3.4005,3.3942,3.3974,78400.0
2005-04-22 13:30:00,10.84,10.87,10.84,10.84,103200.0,3.3974,3.4068,3.3974,3.3974,103200.0
2005-04-22 14:00:00,10.84,10.84,10.81,10.82,77200.0,3.3974,3.3974,3.388,3.3911,77200.0
2005-04-22 14:30:00,10.81,10.82,10.71,10.77,344000.0,3.388,3.3911,3.3566,3.3754,344000.0
2005-04-22 15:00:00,10.77,10.78,10.63,10.63,336800.0,3.3754,3.3786,3.3316,3.3316,336800.0
2005-04-22 15:30:00,10.63,10.68,10.6,10.66,833600.0,3.3316,3.3472,3.3222,3.341,833600.0
2005-04-25 09:30:00,10.66,10.8,10.66,10.78,837200.0,3.341,3.3848,3.341,3.3786,837200.0
2005-04-25 10:00:00,10.78,10.81,10.77,10.8,354400.0,3.3786,3.388,3.3754,3.3848,354400.0
2005-04-25 10:30:00,10.8,10.89,10.8,10.88,548800.0,3.3848,3.413,3.3848,3.4099,548800.0
2005-04-25 11:00:00,10.88,10.93,10.87,10.93,507200.0,3.4099,3.4256,3.4068,3.4256,507200.0
2005-04-25 11:30:00,10.93,11.01,10.92,10.99,372800.0,3.4256,3.4506,3.4224,3.4444,372800.0
2005-04-25 12:00:00,10.98,10.99,10.88,10.9,320800.0,3.4412,3.4444,3.4099,3.4162,320800.0
2005-04-25 12:30:00,10.9,10.94,10.89,10.94,171200.0,3.4162,3.4287,3.413,3.4287,171200.0
2005-04-25 13:00:00,10.94,10.94,10.9,10.92,113200.0,3.4287,3.4287,3.4162,3.4224,113200.0
2005-04-25 13:30:00,10.92,10.92,10.88,10.88,127200.0,3.4224,3.4224,3.4099,3.4099,127200.0
2005-04-25 14:00:00,10.88,10.91,10.88,10.88,101600.0,3.4099,3.4193,3.4099,3.4099,101600.0
2005-04-25 14:30:00,10.88,10.93,10.88,10.92,392800.0,3.4099,3.4256,3.4099,3.4224,392800.0
2005-04-25 15:00:00,10.92,10.92,10.9,10.92,156400.0,3.4224,3.4224,3.4162,3.4224,156400.0
2005-04-25 15:30:00,10.92,10.97,10.92,10.95,381600.0,3.4224,3.4381,3.4224,3.4318,381600.0
2005-04-26 09:30:00,10.81,10.93,10.81,10.91,554000.0,3.388,3.4256,3.388,3.4193,554000.0
2005-04-26 10:00:00,10.92,10.95,10.86,10.89,319600.0,3.4224,3.4318,3.4036,3.413,319600.0
2005-04-26 10:30:00,10.88,10.98,10.87,10.96,200800.0,3.4099,3.4412,3.4068,3.435,200800.0
2005-04-26 11:00:00,10.97,11.01,10.94,10.97,138400.0,3.4381,3.4506,3.4287,3.4381,138400.0
2005-04-26 11:30:00,10.97,10.99,10.96,10.99,143600.0,3.4381,3.4444,3.435,3.4444,143600.0
2005-04-26 12:00:00,10.99,11.0,10.96,10.97,128800.0,3.4444,3.4475,3.435,3.4381,128800.0
2005-04-26 12:30:00,10.98,10.99,10.96,10.97,107600.0,3.4412,3.4444,3.435,3.4381,107600.0
2005-04-26 13:00:00,10.97,10.98,10.95,10.97,107200.0,3.4381,3.4412,3.4318,3.4381,107200.0
2005-04-26 13:30:00,10.96,11.0,10.96,11.0,146000.0,3.435,3.4475,3.435,3.4475,146000.0
2005-04-26 14:00:00,10.99,11.0,10.97,10.99,366400.0,3.4444,3.4475,3.4381,3.4444,366400.0
2005-04-26 14:30:00,10.99,10.99,10.95,10.95,379200.0,3.4444,3.4444,3.4318,3.4318,379200.0
2005-04-26 15:00:00,10.95,10.98,10.93,10.97,422000.0,3.4318,3.4412,3.4256,3.4381,422000.0
2005-04-26 15:30:00,10.99,10.99,10.95,10.98,629600.0,3.4444,3.4444,3.4318,3.4412,629600.0
2005-04-27 09:30:00,10.96,10.96,10.84,10.84,483200.0,3.435,3.435,3.3974,3.3974,483200.0
2005-04-27 10:00:00,10.84,10.84,10.76,10.78,365200.0,3.3974,3.3974,3.3723,3.3786,365200.0
2005-04-27 10:30:00,10.78,10.79,10.7,10.72,351600.0,3.3786,3.3817,3.3535,3.3598,351600.0
2005-04-27 11:00:00,10.71,10.74,10.69,10.74,401200.0,3.3566,3.366,3.3504,3.366,401200.0
2005-04-27 11:30:00,10.74,10.77,10.72,10.74,269600.0,3.366,3.3754,3.3598,3.366,269600.0
2005-04-27 12:00:00,10.74,10.79,10.74,10.74,173200.0,3.366,3.3817,3.366,3.366,173200.0
2005-04-27 12:30:00,10.74,10.75,10.72,10.72,122400.0,3.366,3.3692,3.3598,3.3598,122400.0
2005-04-27 13:00:00,10.72,10.78,10.7,10.77,148400.0,3.3598,3.3786,3.3535,3.3754,148400.0
2005-04-27 13:30:00,10.77,10.78,10.7,10.72,170400.0,3.3754,3.3786,3.3535,3.3598,170400.0
2005-04-27 14:00:00,10.72,10.75,10.69,10.74,316400.0,3.3598,3.3692,3.3504,3.366,316400.0
2005-04-27 14:30:00,10.74,10.74,10.68,10.69,329600.0,3.366,3.366,3.3472,3.3504,329600.0
2005-04-27 15:00:00,10.69,10.73,10.69,10.7,262400.0,3.3504,3.3629,3.3504,3.3535,262400.0
2005-04-27 15:30:00,10.69,10.69,10.63,10.64,478800.0,3.3504,3.3504,3.3316,3.3347,478800.0
2005-04-28 09:30:00,10.56,10.57,10.4,10.43,707200.0,3.3096,3.3127,3.2595,3.2689,707200.0
2005-04-28 10:00:00,10.42,10.42,10.37,10.37,491600.0,3.2657,3.2657,3.2501,3.2501,491600.0
2005-04-28 10:30:00,10.37,10.44,10.37,10.4,415600.0,3.2501,3.272,3.2501,3.2595,415600.0
2005-04-28 11:00:00,10.41,10.42,10.38,10.38,155600.0,3.2626,3.2657,3.2532,3.2532,155600.0
2005-04-28 11:30:00,10.38,10.41,10.36,10.39,438400.0,3.2532,3.2626,3.2469,3.2563,438400.0
2005-04-28 12:00:00,10.38,10.41,10.37,10.39,316400.0,3.2532,3.2626,3.2501,3.2563,316400.0
2005-04-28 12:30:00,10.39,10.44,10.38,10.41,218400.0,3.2563,3.272,3.2532,3.2626,218400.0
2005-04-28 13:00:00,10.41,10.44,10.4,10.44,180400.0,3.2626,3.272,3.2595,3.272,180400.0
2005-04-28 13:30:00,10.43,10.46,10.4,10.46,123600.0,3.2689,3.2783,3.2595,3.2783,123600.0
2005-04-28 14:00:00,10.44,10.44,10.4,10.4,406000.0,3.272,3.272,3.2595,3.2595,406000.0
2005-04-28 14:30:00,10.39,10.42,10.36,10.39,173200.0,3.2563,3.2657,3.2469,3.2563,173200.0
2005-04-28 15:00:00,10.38,10.39,10.34,10.36,228000.0,3.2532,3.2563,3.2407,3.2469,228000.0
2005-04-28 15:30:00,10.36,10.38,10.32,10.35,542800.0,3.2469,3.2532,3.2344,3.2438,542800.0
2005-04-29 09:30:00,10.56,10.58,10.4,10.49,432000.0,3.3096,3.3159,3.2595,3.2877,432000.0
2005-04-29 10:00:00,10.49,10.49,10.37,10.4,313200.0,3.2877,3.2877,3.2501,3.2595,313200.0
2005-04-29 10:30:00,10.4,10.41,10.31,10.34,242000.0,3.2595,3.2626,3.2313,3.2407,242000.0
2005-04-29 11:00:00,10.34,10.43,10.34,10.42,206400.0,3.2407,3.2689,3.2407,3.2657,206400.0
2005-04-29 11:30:00,10.42,10.42,10.36,10.38,134400.0,3.2657,3.2657,3.2469,3.2532,134400.0
2005-04-29 12:00:00,10.38,10.46,10.38,10.44,138000.0,3.2532,3.2783,3.2532,3.272,138000.0
2005-04-29 12:30:00,10.44,10.47,10.43,10.46,77200.0,3.272,3.2814,3.2689,3.2783,77200.0
2005-04-29 13:00:00,10.45,10.52,10.44,10.49,143600.0,3.2751,3.2971,3.272,3.2877,143600.0
2005-04-29 13:30:00,10.49,10.49,10.46,10.47,97200.0,3.2877,3.2877,3.2783,3.2814,97200.0
2005-04-29 14:00:00,10.47,10.5,10.39,10.47,297600.0,3.2814,3.2908,3.2563,3.2814,297600.0
2005-04-29 14:30:00,10.46,10.51,10.45,10.46,216800.0,3.2783,3.2939,3.2751,3.2783,216800.0
2005-04-29 15:00:00,10.46,10.49,10.43,10.47,210000.0,3.2783,3.2877,3.2689,3.2814,210000.0
2005-04-29 15:30:00,10.47,10.51,10.45,10.48,257200.0,3.2814,3.2939,3.2751,3.2845,257200.0
2005-05-02 09:30:00,10.59,10.65,10.58,10.58,318800.0,3.319,3.3378,3.3159,3.3159,318800.0
2005-05-02 10:00:00,10.58,10.64,10.58,10.63,191200.0,3.3159,3.3347,3.3159,3.3316,191200.0
2005-05-02 10:30:00,10.63,10.64,10.61,10.61,64000.0,3.3316,3.3347,3.3253,3.3253,64000.0
2005-05-02 11:00:00,10.6,10.6,10.55,10.55,190800.0,3.3222,3.3222,3.3065,3.3065,190800.0
2005-05-02 11:30:00,10.55,10.55,10.49,10.5,154400.0,3.3065,3.3065,3.2877,3.2908,154400.0
2005-05-02 12:00:00,10.49,10.51,10.48,10.48,101600.0,3.2877,3.2939,3.2845,3.2845,101600.0
2005-05-02 12:30:00,10.48,10.48,10.44,10.44,137200.0,3.2845,3.2845,3.272,3.272,137200.0
2005-05-02 13:00:00,10.44,10.44,10.41,10.42,136800.0,3.272,3.272,3.2626,3.2657,136800.0
2005-05-02 13:30:00,10.42,10.52,10.42,10.5,133600.0,3.2657,3.2971,3.2657,3.2908,133600.0
2005-05-02 14:00:00,10.51,10.61,10.49,10.61,178400.0,3.2939,3.3253,3.2877,3.3253,178400.0
2005-05-02 14:30:00,10.61,10.72,10.6,10.7,189600.0,3.3253,3.3598,3.3222,3.3535,189600.0
2005-05-02 15:00:00,10.7,10.7,10.66,10.68,214800.0,3.3535,3.3535,3.341,3.3472,214800.0
2005-05-02 15:30:00,10.68,10.74,10.68,10.71,183200.0,3.3472,3.366,3.3472,3.3566,183200.0
2005-05-03 09:30:00,10.7,10.7,10.6,10.67,311200.0,3.3535,3.3535,3.3222,3.3441,311200.0
2005-05-03 10:00:00,10.68,10.68,10.58,10.59,279600.0,3.3472,3.3472,3.3159,3.319,279600.0
2005-05-03 10:30:00,10.59,10.61,10.58,10.6,371200.0,3.319,3.3253,3.3159,3.3222,371200.0
2005-05-03 11:00:00,10.6,10.65,10.59,10.63,452800.0,3.3222,3.3378,3.319,3.3316,452800.0
2005-05-03 11:30:00,10.64,10.64,10.62,10.64,304400.0,3.3347,3.3347,3.3284,3.3347,304400.0
2005-05-03 12:00:00,10.64,10.7,10.63,10.7,180400.0,3.3347,3.3535,3.3316,3.3535,180400.0
2005-05-03 12:30:00,10.69,10.72,10.69,10.71,144400.0,3.3504,3.3598,3.3504,3.3566,144400.0
2005-05-03 13:00:00,10.71,10.71,10.69,10.69,106400.0,3.3566,3.3566,3.3504,3.3504,106400.0
2005-05-03 13:30:00,10.69,10.69,10.67,10.68,89600.0,3.3504,3.3504,3.3441,3.3472,89600.0
2005-05-03 14:00:00,10.68,10.68,10.63,10.63,171600.0,3.3472,3.3472,3.3316,3.3316,171600.0
2005-05-03 14:30:00,10.63,10.72,10.63,10.72,338000.0,3.3316,3.3598,3.3316,3.3598,338000.0
2005-05-03 15:00:00,10.72,10.72,10.65,10.71,398000.0,3.3598,3.3598,3.3378,3.3566,398000.0
2005-05-03 15:30:00,10.71,10.71,10.66,10.67,600000.0,3.3566,3.3566,3.341,3.3441,600000.0
2005-05-04 09:30:00,10.71,10.84,10.71,10.8,544800.0,3.3566,3.3974,3.3566,3.3848,544800.0
2005-05-04 10:00:00,10.79,10.85,10.79,10.85,706000.0,3.3817,3.4005,3.3817,3.4005,706000.0
2005-05-04 10:30:00,10.84,10.9,10.83,10.88,1002000.0,3.3974,3.4162,3.3942,3.4099,1002000.0
2005-05-04 11:00:00,10.88,10.9,10.85,10.87,284800.0,3.4099,3.4162,3.4005,3.4068,284800.0
2005-05-04 11:30:00,10.87,10.88,10.85,10.86,438400.0,3.4068,3.4099,3.4005,3.4036,438400.0
2005-05-04 12:00:00,10.86,10.86,10.83,10.84,264000.0,3.4036,3.4036,3.3942,3.3974,264000.0
2005-05-04 12:30:00,10.84,10.85,10.83,10.85,192800.0,3.3974,3.4005,3.3942,3.4005,192800.0
2005-05-04 13:00:00,10.85,10.9,10.85,10.9,366800.0,3.4005,3.4162,3.4005,3.4162,366800.0
2005-05-04 13:30:00,10.9,10.94,10.9,10.92,500400.0,3.4162,3.4287,3.4162,3.4224,500400.0
2005-05-04 14:00:00,10.91,10.95,10.91,10.95,234000.0,3.4193,3.4318,3.4193,3.4318,234000.0
2005-05-04 14:30:00,10.95,11.0,10.95,11.0,315200.0,3.4318,3.4475,3.4318,3.4475,315200.0
2005-05-04 15:00:00,11.0,11.0,10.98,10.99,277200.0,3.4475,3.4475,3.4412,3.4444,277200.0
2005-05-04 15:30:00,10.99,10.99,10.96,10.97,601200.0,3.4444,3.4444,3.435,3.4381,601200.0
2005-05-05 09:30:00,11.0,11.04,10.96,11.03,803200.0,3.4475,3.4601,3.435,3.4569,803200.0
2005-05-05 10:00:00,11.03,11.16,11.03,11.15,903200.0,3.4569,3.4977,3.4569,3.4945,903200.0
2005-05-05 10:30:00,11.15,11.15,11.1,11.15,214800.0,3.4945,3.4945,3.4789,3.4945,214800.0
2005-05-05 11:00:00,11.15,11.16,11.14,11.15,267600.0,3.4945,3.4977,3.4914,3.4945,267600.0
2005-05-05 11:30:00,11.15,11.15,11.13,11.14,280400.0,3.4945,3.4945,3.4883,3.4914,280400.0
2005-05-05 12:00:00,11.14,11.15,11.13,11.13,143200.0,3.4914,3.4945,3.4883,3.4883,143200.0
2005-05-05 12:30:00,11.13,11.13,10.97,10.97,300000.0,3.4883,3.4883,3.4381,3.4381,300000.0
2005-05-05 13:00:00,10.98,10.99,10.96,10.99,223600.0,3.4412,3.4444,3.435,3.4444,223600.0
2005-05-05 13:30:00,10.99,11.03,10.97,10.99,291200.0,3.4444,3.4569,3.4381,3.4444,291200.0
2005-05-05 14:00:00,10.99,11.1,10.99,11.09,344400.0,3.4444,3.4789,3.4444,3.4757,344400.0
2005-05-05 14:30:00,11.09,11.11,11.03,11.04,196000.0,3.4757,3.482,3.4569,3.4601,196000.0
2005-05-05 15:00:00,11.04,11.12,11.03,11.1,289200.0,3.4601,3.4851,3.4569,3.4789,289200.0
2005-05-05 15:30:00,11.1,11.18,11.1,11.17,756000.0,3.4789,3.5039,3.4789,3.5008,756000.0
2005-05-06 09:30:00,11.49,11.5,11.4,11.43,1082000.0,3.6011,3.6042,3.5729,3.5823,1082000.0
2005-05-06 10:00:00,11.43,11.43,11.4,11.42,432800.0,3.5823,3.5823,3.5729,3.5791,432800.0
2005-05-06 10:30:00,11.42,11.44,11.42,11.43,465200.0,3.5791,3.5854,3.5791,3.5823,465200.0
2005-05-06 11:00:00,11.43,11.45,11.43,11.43,490800.0,3.5823,3.5886,3.5823,3.5823,490800.0
2005-05-06 11:30:00,11.44,11.45,11.42,11.43,412800.0,3.5854,3.5886,3.5791,3.5823,412800.0
2005-05-06 12:00:00,11.43,11.44,11.41,11.41,657600.0,3.5823,3.5854,3.576,3.576,657600.0
2005-05-06 12:30:00,11.42,11.42,11.41,11.42,187200.0,3.5791,3.5791,3.576,3.5791,187200.0
2005-05-06 13:00:00,11.42,11.45,11.41,11.44,423600.0,3.5791,3.5886,3.576,3.5854,423600.0
2005-05-06 13:30:00,11.45,11.48,11.43,11.44,285600.0,3.5886,3.598,3.5823,3.5854,285600.0
2005-05-06 14:00:00,11.44,11.46,11.43,11.43,327200.0,3.5854,3.5917,3.5823,3.5823,327200.0
2005-05-06 14:30:00,11.43,11.46,11.42,11.45,190800.0,3.5823,3.5917,3.5791,3.5886,190800.0
2005-05-06 15:00:00,11.45,11.47,11.43,11.44,373600.0,3.5886,3.5948,3.5823,3.5854,373600.0
2005-05-06 15:30:00,11.44,11.44,11.36,11.36,614000.0,3.5854,3.5854,3.5603,3.5603,614000.0
2005-05-09 09:30:00,11.42,11.43,11.34,11.36,436400.0,3.5791,3.5823,3.5541,3.5603,436400.0
2005-05-09 10:00:00,11.36,11.36,11.31,11.33,309600.0,3.5603,3.5603,3.5447,3.5509,309600.0
2005-05-09 10:30:00,11.33,11.35,11.31,11.35,197600.0,3.5509,3.5572,3.5447,3.5572,197600.0
2005-05-09 11:00:00,11.34,11.35,11.33,11.34,107200.0,3.5541,3.5572,3.5509,3.5541,107200.0
2005-05-09 11:30:00,11.34,11.35,11.32,11.32,283600.0,3.5541,3.5572,3.5478,3.5478,283600.0
2005-05-09 12:00:00,11.32,11.35,11.31,11.33,159200.0,3.5478,3.5572,3.5447,3.5509,159200.0
2005-05-09 12:30:00,11.34,11.35,11.33,11.35,186000.0,3.5541,3.5572,3.5509,3.5572,186000.0
2005-05-09 13:00:00,11.35,11.35,11.34,11.34,120800.0,3.5572,3.5572,3.5541,3.5541,120800.0
2005-05-09 13:30:00,11.35,11.44,11.35,11.44,211600.0,3.5572,3.5854,3.5572,3.5854,211600.0
2005-05-09 14:00:00,11.44,11.44,11.42,11.44,212800.0,3.5854,3.5854,3.5791,3.5854,212800.0
2005-05-09 14:30:00,11.43,11.45,11.42,11.44,241200.0,3.5823,3.5886,3.5791,3.5854,241200.0
2005-05-09 15:00:00,11.44,11.49,11.41,11.47,302000.0,3.5854,3.6011,3.576,3.5948,302000.0
2005-05-09 15:30:00,11.47,11.53,11.45,11.49,499600.0,3.5948,3.6136,3.5886,3.6011,499600.0
2005-05-10 09:30:00,11.47,11.47,11.39,11.39,340800.0,3.5948,3.5948,3.5697,3.5697,340800.0
2005-05-10 10:00:00,11.39,11.41,11.33,11.35,308400.0,3.5697,3.576,3.5509,3.5572,308400.0
2005-05-10 10:30:00,11.37,11.4,11.33,11.37,328400.0,3.5635,3.5729,3.5509,3.5635,328400.0
2005-05-10 11:00:00,11.36,11.39,11.36,11.38,213600.0,3.5603,3.5697,3.5603,3.5666,213600.0
2005-05-10 11:30:00,11.38,11.38,11.34,11.35,180400.0,3.5666,3.5666,3.5541,3.5572,180400.0
2005-05-10 12:00:00,11.35,11.35,11.29,11.3,263600.0,3.5572,3.5572,3.5384,3.5415,263600.0
2005-05-10 12:30:00,11.31,11.31,11.3,11.31,198800.0,3.5447,3.5447,3.5415,3.5447,198800.0
2005-05-10 13:00:00,11.3,11.32,11.3,11.32,786000.0,3.5415,3.5478,3.5415,3.5478,786000.0
2005-05-10 13:30:00,11.32,11.32,11.26,11.29,358800.0,3.5478,3.5478,3.529,3.5384,358800.0
2005-05-10 14:00:00,11.29,11.3,11.27,11.27,216800.0,3.5384,3.5415,3.5321,3.5321,216800.0
2005-05-10 14:30:00,11.27,11.27,11.11,11.13,384800.0,3.5321,3.5321,3.482,3.4883,384800.0
2005-05-10 15:00:00,11.13,11.18,11.13,11.18,533200.0,3.4883,3.5039,3.4883,3.5039,533200.0
2005-05-10 15:30:00,11.18,11.18,11.15,11.15,478000.0,3.5039,3.5039,3.4945,3.4945,478000.0
2005-05-11 09:30:00,11.15,11.2,11.08,11.09,283600.0,3.4945,3.5102,3.4726,3.4757,283600.0
2005-05-11 10:00:00,11.08,11.1,11.04,11.06,406400.0,3.4726,3.4789,3.4601,3.4663,406400.0
2005-05-11 10:30:00,11.06,11.16,11.05,11.1,516800.0,3.4663,3.4977,3.4632,3.4789,516800.0
2005-05-11 11:00:00,11.1,11.1,11.06,11.07,183600.0,3.4789,3.4789,3.4663,3.4695,183600.0
2005-05-11 11:30:00,11.07,11.12,11.07,11.1,195200.0,3.4695,3.4851,3.4695,3.4789,195200.0
2005-05-11 12:00:00,11.1,11.12,11.05,11.1,164400.0,3.4789,3.4851,3.4632,3.4789,164400.0
2005-05-11 12:30:00,11.1,11.1,11.06,11.09,79600.0,3.4789,3.4789,3.4663,3.4757,79600.0
2005-05-11 13:00:00,11.1,11.16,11.1,11.13,313200.0,3.4789,3.4977,3.4789,3.4883,313200.0
2005-05-11 13:30:00,11.13,11.14,11.11,11.13,112400.0,3.4883,3.4914,3.482,3.4883,112400.0
2005-05-11 14:00:00,11.13,11.29,11.12,11.28,355600.0,3.4883,3.5384,3.4851,3.5353,355600.0
2005-05-11 14:30:00,11.28,11.28,11.23,11.25,213200.0,3.5353,3.5353,3.5196,3.5259,213200.0
2005-05-11 15:00:00,11.25,11.25,11.2,11.23,374000.0,3.5259,3.5259,3.5102,3.5196,374000.0
2005-05-11 15:30:00,11.23,11.28,11.2,11.27,416800.0,3.5196,3.5353,3.5102,3.5321,416800.0
2005-05-12 09:30:00,11.28,11.33,11.17,11.17,468000.0,3.5353,3.5509,3.5008,3.5008,468000.0
2005-05-12 10:00:00,11.16,11.24,11.13,11.21,452000.0,3.4977,3.5227,3.4883,3.5133,452000.0
2005-05-12 10:30:00,11.21,11.21,11.15,11.16,574400.0,3.5133,3.5133,3.4945,3.4977,574400.0
2005-05-12 11:00:00,11.16,11.18,11.15,11.17,643600.0,3.4977,3.5039,3.4945,3.5008,643600.0
2005-05-12 11:30:00,11.18,11.19,11.14,11.15,104400.0,3.5039,3.5071,3.4914,3.4945,104400.0
2005-05-12 12:00:00,11.15,11.17,11.12,11.12,211200.0,3.4945,3.5008,3.4851,3.4851,211200.0
2005-05-12 12:30:00,11.11,11.12,11.07,11.1,318000.0,3.482,3.4851,3.4695,3.4789,318000.0
2005-05-12 13:00:00,11.1,11.1,11.03,11.04,294800.0,3.4789,3.4789,3.4569,3.4601,294800.0
2005-05-12 13:30:00,11.04,11.04,10.97,10.98,365200.0,3.4601,3.4601,3.4381,3.4412,365200.0
2005-05-12 14:00:00,10.98,11.03,10.9,10.91,488800.0,3.4412,3.4569,3.4162,3.4193,488800.0
2005-05-12 14:30:00,10.91,10.94,10.86,10.87,740000.0,3.4193,3.4287,3.4036,3.4068,740000.0
2005-05-12 15:00:00,10.87,10.93,10.84,10.85,460800.0,3.4068,3.4256,3.3974,3.4005,460800.0
2005-05-12 15:30:00,10.85,10.87,10.83,10.86,421600.0,3.4005,3.4068,3.3942,3.4036,421600.0
2005-05-13 09:30:00,10.85,10.9,10.77,10.78,550800.0,3.4005,3.4162,3.3754,3.3786,550800.0
2005-05-13 10:00:00,10.78,10.8,10.7,10.75,677200.0,3.3786,3.3848,3.3535,3.3692,677200.0
2005-05-13 10:30:00,10.74,10.78,10.69,10.76,786400.0,3.366,3.3786,3.3504,3.3723,786400.0
2005-05-13 11:00:00,10.75,10.79,10.75,10.78,498400.0,3.3692,3.3817,3.3692,3.3786,498400.0
2005-05-13 11:30:00,10.78,10.8,10.74,10.74,379600.0,3.3786,3.3848,3.366,3.366,379600.0
2005-05-13 12:00:00,10.74,10.75,10.72,10.73,258800.0,3.366,3.3692,3.3598,3.3629,258800.0
2005-05-13 12:30:00,10.73,10.73,10.68,10.71,292800.0,3.3629,3.3629,3.3472,3.3566,292800.0
2005-05-13 13:00:00,10.71,10.71,10.56,10.59,571600.0,3.3566,3.3566,3.3096,3.319,571600.0
2005-05-13 13:30:00,10.59,10.61,10.56,10.58,528000.0,3.319,3.3253,3.3096,3.3159,528000.0
2005-05-13 14:00:00,10.59,10.61,10.55,10.57,467600.0,3.319,3.3253,3.3065,3.3127,467600.0
2005-05-13 14:30:00,10.57,10.57,10.44,10.49,964800.0,3.3127,3.3127,3.272,3.2877,964800.0
2005-05-13 15:00:00,10.49,10.62,10.46,10.62,356000.0,3.2877,3.3284,3.2783,3.3284,356000.0
2005-05-13 15:30:00,10.62,10.65,10.52,10.57,484800.0,3.3284,3.3378,3.2971,3.3127,484800.0
2005-05-16 09:30:00,10.58,10.73,10.54,10.61,757200.0,3.3159,3.3629,3.3033,3.3253,757200.0
2005-05-16 10:00:00,10.62,10.62,10.57,10.61,453200.0,3.3284,3.3284,3.3127,3.3253,453200.0
2005-05-16 10:30:00,10.62,10.63,10.55,10.57,688800.0,3.3284,3.3316,3.3065,3.3127,688800.0
2005-05-16 11:00:00,10.57,10.61,10.56,10.58,484400.0,3.3127,3.3253,3.3096,3.3159,484400.0
2005-05-16 11:30:00,10.58,10.58,10.47,10.54,773200.0,3.3159,3.3159,3.2814,3.3033,773200.0
2005-05-16 12:00:00,10.54,10.59,10.51,10.55,308400.0,3.3033,3.319,3.2939,3.3065,308400.0
2005-05-16 12:30:00,10.55,10.56,10.51,10.54,172400.0,3.3065,3.3096,3.2939,3.3033,172400.0
2005-05-16 13:00:00,10.54,10.6,10.53,10.59,255600.0,3.3033,3.3222,3.3002,3.319,255600.0
2005-05-16 13:30:00,10.6,10.64,10.55,10.64,532800.0,3.3222,3.3347,3.3065,3.3347,532800.0
2005-05-16 14:00:00,10.63,10.63,10.59,10.63,442800.0,3.3316,3.3316,3.319,3.3316,442800.0
2005-05-16 14:30:00,10.63,10.65,10.59,10.63,318000.0,3.3316,3.3378,3.319,3.3316,318000.0
2005-05-16 15:00:00,10.64,10.7,10.63,10.69,381200.0,3.3347,3.3535,3.3316,3.3504,381200.0
2005-05-16 15:30:00,10.69,10.7,10.66,10.68,739200.0,3.3504,3.3535,3.341,3.3472,739200.0
2005-05-17 09:30:00,10.58,10.68,10.56,10.67,481600.0,3.3159,3.3472,3.3096,3.3441,481600.0
2005-05-17 10:00:00,10.66,10.68,10.59,10.61,608800.0,3.341,3.3472,3.319,3.3253,608800.0
2005-05-17 10:30:00,10.6,10.67,10.59,10.65,432400.0,3.3222,3.3441,3.319,3.3378,432400.0
2005-05-17 11:00:00,10.65,10.7,10.65,10.69,359200.0,3.3378,3.3535,3.3378,3.3504,359200.0
2005-05-17 11:30:00,10.69,10.79,10.68,10.79,479600.0,3.3504,3.3817,3.3472,3.3817,479600.0
2005-05-17 12:00:00,10.8,10.83,10.78,10.82,375600.0,3.3848,3.3942,3.3786,3.3911,375600.0
2005-05-17 12:30:00,10.82,10.83,10.8,10.83,245600.0,3.3911,3.3942,3.3848,3.3942,245600.0
2005-05-17 13:00:00,10.82,10.83,10.78,10.83,173600.0,3.3911,3.3942,3.3786,3.3942,173600.0
2005-05-17 13:30:00,10.83,10.83,10.78,10.8,279600.0,3.3942,3.3942,3.3786,3.3848,279600.0
2005-05-17 14:00:00,10.8,10.85,10.77,10.85,391200.0,3.3848,3.4005,3.3754,3.4005,391200.0
2005-05-17 14:30:00,10.85,11.0,10.85,10.99,680800.0,3.4005,3.4475,3.4005,3.4444,680800.0
2005-05-17 15:00:00,10.99,11.12,10.94,10.95,716400.0,3.4444,3.4851,3.4287,3.4318,716400.0
2005-05-17 15:30:00,10.95,11.01,10.93,10.95,571600.0,3.4318,3.4506,3.4256,3.4318,571600.0
2005-05-18 09:30:00,11.0,11.12,11.0,11.06,573600.0,3.4475,3.4851,3.4475,3.4663,573600.0
2005-05-18 10:00:00,11.06,11.15,11.05,11.15,499600.0,3.4663,3.4945,3.4632,3.4945,499600.0
2005-05-18 10:30:00,11.15,11.24,11.15,11.16,358800.0,3.4945,3.5227,3.4945,3.4977,358800.0
2005-05-18 11:00:00,11.16,11.17,11.08,11.09,415200.0,3.4977,3.5008,3.4726,3.4757,415200.0
2005-05-18 11:30:00,11.09,11.09,11.04,11.08,470400.0,3.4757,3.4757,3.4601,3.4726,470400.0
2005-05-18 12:00:00,11.08,11.11,11.08,11.1,238400.0,3.4726,3.482,3.4726,3.4789,238400.0
2005-05-18 12:30:00,11.09,11.1,11.07,11.09,228000.0,3.4757,3.4789,3.4695,3.4757,228000.0
2005-05-18 13:00:00,11.09,11.1,11.07,11.09,234000.0,3.4757,3.4789,3.4695,3.4757,234000.0
2005-05-18 13:30:00,11.09,11.09,11.07,11.08,276000.0,3.4757,3.4757,3.4695,3.4726,276000.0
2005-05-18 14:00:00,11.08,11.08,11.05,11.07,373600.0,3.4726,3.4726,3.4632,3.4695,373600.0
2005-05-18 14:30:00,11.06,11.1,11.06,11.08,540400.0,3.4663,3.4789,3.4663,3.4726,540400.0
2005-05-18 15:00:00,11.08,11.09,11.07,11.08,289600.0,3.4726,3.4757,3.4695,3.4726,289600.0
2005-05-18 15:30:00,11.08,11.14,11.08,11.13,797600.0,3.4726,3.4914,3.4726,3.4883,797600.0
2005-05-19 09:30:00,11.19,11.19,11.09,11.13,336400.0,3.5071,3.5071,3.4757,3.4883,336400.0
2005-05-19 10:00:00,11.13,11.21,11.13,11.18,252400.0,3.4883,3.5133,3.4883,3.5039,252400.0
2005-05-19 10:30:00,11.18,11.28,11.18,11.27,264000.0,3.5039,3.5353,3.5039,3.5321,264000.0
2005-05-19 11:00:00,11.27,11.33,11.27,11.31,1063200.0,3.5321,3.5509,3.5321,3.5447,1063200.0
2005-05-19 11:30:00,11.31,11.31,11.29,11.31,291600.0,3.5447,3.5447,3.5384,3.5447,291600.0
2005-05-19 12:00:00,11.3,11.31,11.27,11.29,497200.0,3.5415,3.5447,3.5321,3.5384,497200.0
2005-05-19 12:30:00,11.28,11.3,11.28,11.3,36800.0,3.5353,3.5415,3.5353,3.5415,36800.0
2005-05-19 13:00:00,11.3,11.31,11.29,11.3,94400.0,3.5415,3.5447,3.5384,3.5415,94400.0
2005-05-19 13:30:00,11.3,11.31,11.29,11.29,263600.0,3.5415,3.5447,3.5384,3.5384,263600.0
2005-05-19 14:00:00,11.29,11.29,11.26,11.29,436400.0,3.5384,3.5384,3.529,3.5384,436400.0
2005-05-19 14:30:00,11.29,11.31,11.28,11.28,277600.0,3.5384,3.5447,3.5353,3.5353,277600.0
2005-05-19 15:00:00,11.28,11.35,11.28,11.35,295200.0,3.5353,3.5572,3.5353,3.5572,295200.0
2005-05-19 15:30:00,11.35,11.37,11.3,11.36,529200.0,3.5572,3.5635,3.5415,3.5603,529200.0
2005-05-20 09:30:00,11.36,11.38,11.3,11.32,156800.0,3.5603,3.5666,3.5415,3.5478,156800.0
2005-05-20 10:00:00,11.32,11.37,11.31,11.35,120800.0,3.5478,3.5635,3.5447,3.5572,120800.0
2005-05-20 10:30:00,11.35,11.38,11.35,11.38,125600.0,3.5572,3.5666,3.5572,3.5666,125600.0
2005-05-20 11:00:00,11.38,11.38,11.31,11.31,144000.0,3.5666,3.5666,3.5447,3.5447,144000.0
2005-05-20 11:30:00,11.31,11.33,11.31,11.31,209200.0,3.5447,3.5509,3.5447,3.5447,209200.0
2005-05-20 12:00:00,11.31,11.35,11.31,11.35,416400.0,3.5447,3.5572,3.5447,3.5572,416400.0
2005-05-20 12:30:00,11.34,11.37,11.34,11.37,64400.0,3.5541,3.5635,3.5541,3.5635,64400.0
2005-05-20 13:00:00,11.37,11.38,11.37,11.38,130000.0,3.5635,3.5666,3.5635,3.5666,130000.0
2005-05-20 13:30:00,11.38,11.42,11.38,11.4,120000.0,3.5666,3.5791,3.5666,3.5729,120000.0
2005-05-20 14:00:00,11.41,11.42,11.4,11.4,119200.0,3.576,3.5791,3.5729,3.5729,119200.0
2005-05-20 14:30:00,11.4,11.42,11.39,11.39,147200.0,3.5729,3.5791,3.5697,3.5697,147200.0
2005-05-20 15:00:00,11.4,11.42,11.39,11.4,177200.0,3.5729,3.5791,3.5697,3.5729,177200.0
2005-05-20 15:30:00,11.4,11.43,11.4,11.41,276400.0,3.5729,3.5823,3.5729,3.576,276400.0
2005-05-23 09:30:00,11.16,11.31,11.16,11.28,1025600.0,3.4977,3.5447,3.4977,3.5353,1025600.0
2005-05-23 10:00:00,11.29,11.3,11.25,11.26,591600.0,3.5384,3.5415,3.5259,3.529,591600.0
2005-05-23 10:30:00,11.26,11.3,11.26,11.29,789600.0,3.529,3.5415,3.529,3.5384,789600.0
2005-05-23 11:00:00,11.29,11.29,11.26,11.29,556400.0,3.5384,3.5384,3.529,3.5384,556400.0
2005-05-23 11:30:00,11.29,11.3,11.28,11.28,130800.0,3.5384,3.5415,3.5353,3.5353,130800.0
2005-05-23 12:00:00,11.28,11.28,11.26,11.27,175600.0,3.5353,3.5353,3.529,3.5321,175600.0
2005-05-23 12:30:00,11.28,11.29,11.27,11.28,125200.0,3.5353,3.5384,3.5321,3.5353,125200.0
2005-05-23 13:00:00,11.28,11.29,11.26,11.29,296400.0,3.5353,3.5384,3.529,3.5384,296400.0
2005-05-23 13:30:00,11.29,11.29,11.28,11.29,131200.0,3.5384,3.5384,3.5353,3.5384,131200.0
2005-05-23 14:00:00,11.29,11.32,11.27,11.32,308800.0,3.5384,3.5478,3.5321,3.5478,308800.0
2005-05-23 14:30:00,11.32,11.37,11.32,11.34,184800.0,3.5478,3.5635,3.5478,3.5541,184800.0
2005-05-23 15:00:00,11.35,11.35,11.29,11.29,279600.0,3.5572,3.5572,3.5384,3.5384,279600.0
2005-05-23 15:30:00,11.29,11.3,11.28,11.28,691200.0,3.5384,3.5415,3.5353,3.5353,691200.0
2005-05-24 09:30:00,11.24,11.28,11.19,11.28,333600.0,3.5227,3.5353,3.5071,3.5353,333600.0
2005-05-24 10:00:00,11.28,11.28,11.21,11.26,606000.0,3.5353,3.5353,3.5133,3.529,606000.0
2005-05-24 10:30:00,11.25,11.29,11.25,11.29,444800.0,3.5259,3.5384,3.5259,3.5384,444800.0
2005-05-24 11:00:00,11.29,11.34,11.29,11.32,386800.0,3.5384,3.5541,3.5384,3.5478,386800.0
2005-05-24 11:30:00,11.32,11.32,11.28,11.29,137200.0,3.5478,3.5478,3.5353,3.5384,137200.0
2005-05-24 12:00:00,11.29,11.29,11.24,11.27,364800.0,3.5384,3.5384,3.5227,3.5321,364800.0
2005-05-24 12:30:00,11.26,11.29,11.26,11.29,82800.0,3.529,3.5384,3.529,3.5384,82800.0
2005-05-24 13:00:00,11.29,11.3,11.27,11.29,77200.0,3.5384,3.5415,3.5321,3.5384,77200.0
2005-05-24 13:30:00,11.29,11.3,11.28,11.28,168000.0,3.5384,3.5415,3.5353,3.5353,168000.0
2005-05-24 14:00:00,11.28,11.33,11.27,11.32,400000.0,3.5353,3.5509,3.5321,3.5478,400000.0
2005-05-24 14:30:00,11.32,11.34,11.31,11.31,135600.0,3.5478,3.5541,3.5447,3.5447,135600.0
2005-05-24 15:00:00,11.32,11.39,11.31,11.38,190800.0,3.5478,3.5697,3.5447,3.5666,190800.0
2005-05-24 15:30:00,11.38,11.43,11.37,11.41,308800.0,3.5666,3.5823,3.5635,3.576,308800.0
2005-05-25 09:30:00,11.44,11.49,11.41,11.45,700400.0,3.5854,3.6011,3.576,3.5886,700400.0
2005-05-25 10:00:00,11.45,11.45,11.39,11.42,227600.0,3.5886,3.5886,3.5697,3.5791,227600.0
2005-05-25 10:30:00,11.42,11.56,11.42,11.54,424000.0,3.5791,3.623,3.5791,3.6168,424000.0
2005-05-25 11:00:00,11.54,11.57,11.52,11.55,390000.0,3.6168,3.6262,3.6105,3.6199,390000.0
2005-05-25 11:30:00,11.55,11.6,11.54,11.58,206400.0,3.6199,3.6356,3.6168,3.6293,206400.0
2005-05-25 12:00:00,11.58,11.6,11.56,11.58,254000.0,3.6293,3.6356,3.623,3.6293,254000.0
2005-05-25 12:30:00,11.58,11.59,11.56,11.58,140000.0,3.6293,3.6324,3.623,3.6293,140000.0
2005-05-25 13:00:00,11.59,11.59,11.56,11.57,138400.0,3.6324,3.6324,3.623,3.6262,138400.0
2005-05-25 13:30:00,11.56,11.57,11.54,11.55,325600.0,3.623,3.6262,3.6168,3.6199,325600.0
2005-05-25 14:00:00,11.55,11.58,11.55,11.57,628400.0,3.6199,3.6293,3.6199,3.6262,628400.0
2005-05-25 14:30:00,11.57,11.6,11.56,11.56,507200.0,3.6262,3.6356,3.623,3.623,507200.0
2005-05-25 15:00:00,11.56,11.57,11.55,11.56,409600.0,3.623,3.6262,3.6199,3.623,409600.0
2005-05-25 15:30:00,11.56,11.59,11.55,11.58,477200.0,3.623,3.6324,3.6199,3.6293,477200.0
2005-05-26 09:30:00,11.65,11.67,11.63,11.67,319600.0,3.6512,3.6575,3.645,3.6575,319600.0
2005-05-26 10:00:00,11.67,11.73,11.64,11.73,456000.0,3.6575,3.6763,3.6481,3.6763,456000.0
2005-05-26 10:30:00,11.73,11.73,11.67,11.67,309200.0,3.6763,3.6763,3.6575,3.6575,309200.0
2005-05-26 11:00:00,11.68,11.71,11.67,11.7,262400.0,3.6606,3.67,3.6575,3.6669,262400.0
2005-05-26 11:30:00,11.7,11.72,11.69,11.71,123200.0,3.6669,3.6732,3.6638,3.67,123200.0
2005-05-26 12:00:00,11.71,11.71,11.69,11.7,76000.0,3.67,3.67,3.6638,3.6669,76000.0
2005-05-26 12:30:00,11.7,11.73,11.69,11.73,168000.0,3.6669,3.6763,3.6638,3.6763,168000.0
2005-05-26 13:00:00,11.74,11.74,11.72,11.73,309200.0,3.6794,3.6794,3.6732,3.6763,309200.0
2005-05-26 13:30:00,11.73,11.73,11.71,11.72,148400.0,3.6763,3.6763,3.67,3.6732,148400.0
2005-05-26 14:00:00,11.72,11.74,11.72,11.73,130400.0,3.6732,3.6794,3.6732,3.6763,130400.0
2005-05-26 14:30:00,11.73,11.73,11.71,11.72,269200.0,3.6763,3.6763,3.67,3.6732,269200.0
2005-05-26 15:00:00,11.72,11.73,11.71,11.71,194400.0,3.6732,3.6763,3.67,3.67,194400.0
2005-05-26 15:30:00,11.72,11.76,11.71,11.74,435600.0,3.6732,3.6857,3.67,3.6794,435600.0
2005-05-27 09:30:00,11.69,11.75,11.69,11.72,481600.0,3.6638,3.6826,3.6638,3.6732,481600.0
2005-05-27 10:00:00,11.72,11.74,11.7,11.71,685600.0,3.6732,3.6794,3.6669,3.67,685600.0
2005-05-27 10:30:00,11.71,11.74,11.68,11.73,316000.0,3.67,3.6794,3.6606,3.6763,316000.0
2005-05-27 11:00:00,11.75,11.75,11.71,11.71,463200.0,3.6826,3.6826,3.67,3.67,463200.0
2005-05-27 11:30:00,11.71,11.74,11.71,11.73,611200.0,3.67,3.6794,3.67,3.6763,611200.0
2005-05-27 12:00:00,11.73,11.74,11.7,11.72,459200.0,3.6763,3.6794,3.6669,3.6732,459200.0
2005-05-27 12:30:00,11.72,11.72,11.71,11.72,437200.0,3.6732,3.6732,3.67,3.6732,437200.0
2005-05-27 13:00:00,11.72,11.78,11.72,11.75,250400.0,3.6732,3.692,3.6732,3.6826,250400.0
2005-05-27 13:30:00,11.76,11.77,11.74,11.75,246400.0,3.6857,3.6888,3.6794,3.6826,246400.0
2005-05-27 14:00:00,11.75,11.78,11.74,11.78,377200.0,3.6826,3.692,3.6794,3.692,377200.0
2005-05-27 14:30:00,11.78,11.85,11.76,11.85,181200.0,3.692,3.7139,3.6857,3.7139,181200.0
2005-05-27 15:00:00,11.85,11.87,11.79,11.8,379200.0,3.7139,3.7202,3.6951,3.6982,379200.0
2005-05-27 15:30:00,11.81,11.85,11.81,11.83,612800.0,3.7014,3.7139,3.7014,3.7076,612800.0
2005-05-31 09:30:00,11.89,11.89,11.75,11.75,834000.0,3.7265,3.7265,3.6826,3.6826,834000.0
2005-05-31 10:00:00,11.75,11.82,11.74,11.8,287200.0,3.6826,3.7045,3.6794,3.6982,287200.0
2005-05-31 10:30:00,11.8,11.89,11.8,11.84,328800.0,3.6982,3.7265,3.6982,3.7108,328800.0
2005-05-31 11:00:00,11.84,11.85,11.81,11.81,161600.0,3.7108,3.7139,3.7014,3.7014,161600.0
2005-05-31 11:30:00,11.8,11.81,11.75,11.75,242000.0,3.6982,3.7014,3.6826,3.6826,242000.0
2005-05-31 12:00:00,11.75,11.77,11.74,11.74,281200.0,3.6826,3.6888,3.6794,3.6794,281200.0
2005-05-31 12:30:00,11.74,11.77,11.74,11.75,215200.0,3.6794,3.6888,3.6794,3.6826,215200.0
2005-05-31 13:00:00,11.75,11.75,11.7,11.71,302000.0,3.6826,3.6826,3.6669,3.67,302000.0
2005-05-31 13:30:00,11.71,11.77,11.7,11.77,126400.0,3.67,3.6888,3.6669,3.6888,126400.0
2005-05-31 14:00:00,11.76,11.79,11.75,11.78,191200.0,3.6857,3.6951,3.6826,3.692,191200.0
2005-05-31 14:30:00,11.78,11.84,11.77,11.81,152000.0,3.692,3.7108,3.6888,3.7014,152000.0
2005-05-31 15:00:00,11.81,11.85,11.81,11.83,135600.0,3.7014,3.7139,3.7014,3.7076,135600.0
2005-05-31 15:30:00,11.83,11.84,11.79,11.79,557200.0,3.7076,3.7108,3.6951,3.6951,557200.0
2005-06-01 09:30:00,11.73,11.76,11.68,11.75,758400.0,3.6763,3.6857,3.6606,3.6826,758400.0
2005-06-01 10:00:00,11.75,11.88,11.75,11.87,592000.0,3.6826,3.7233,3.6826,3.7202,592000.0
2005-06-01 10:30:00,11.88,12.03,11.86,11.93,316800.0,3.7233,3.7703,3.717,3.739,316800.0
2005-06-01 11:00:00,11.92,11.98,11.92,11.97,360000.0,3.7359,3.7547,3.7359,3.7515,360000.0
2005-06-01 11:30:00,11.96,11.97,11.94,11.95,686400.0,3.7484,3.7515,3.7421,3.7453,686400.0
2005-06-01 12:00:00,11.95,11.95,11.9,11.92,186800.0,3.7453,3.7453,3.7296,3.7359,186800.0
2005-06-01 12:30:00,11.92,11.97,11.92,11.97,129600.0,3.7359,3.7515,3.7359,3.7515,129600.0
2005-06-01 13:00:00,11.97,11.97,11.93,11.95,164400.0,3.7515,3.7515,3.739,3.7453,164400.0
2005-06-01 13:30:00,11.95,12.01,11.93,12.01,437200.0,3.7453,3.7641,3.739,3.7641,437200.0
2005-06-01 14:00:00,12.01,12.01,11.97,11.97,248000.0,3.7641,3.7641,3.7515,3.7515,248000.0
2005-06-01 14:30:00,11.97,11.97,11.9,11.92,203200.0,3.7515,3.7515,3.7296,3.7359,203200.0
2005-06-01 15:00:00,11.92,11.94,11.9,11.93,276400.0,3.7359,3.7421,3.7296,3.739,276400.0
2005-06-01 15:30:00,11.93,11.97,11.93,11.96,183200.0,3.739,3.7515,3.739,3.7484,183200.0
2005-06-02 09:30:00,11.99,12.06,11.97,12.05,572400.0,3.7578,3.7797,3.7515,3.7766,572400.0
2005-06-02 10:00:00,12.05,12.13,12.05,12.11,640800.0,3.7766,3.8017,3.7766,3.7954,640800.0
2005-06-02 10:30:00,12.11,12.13,12.07,12.09,523200.0,3.7954,3.8017,3.7829,3.7891,523200.0
2005-06-02 11:00:00,12.09,12.14,12.09,12.12,376000.0,3.7891,3.8048,3.7891,3.7985,376000.0
2005-06-02 11:30:00,12.12,12.19,12.12,12.18,472400.0,3.7985,3.8205,3.7985,3.8173,472400.0
2005-06-02 12:00:00,12.18,12.18,12.15,12.17,360400.0,3.8173,3.8173,3.8079,3.8142,360400.0
2005-06-02 12:30:00,12.17,12.17,12.1,12.12,247600.0,3.8142,3.8142,3.7923,3.7985,247600.0
2005-06-02 13:00:00,12.11,12.15,12.1,12.12,607200.0,3.7954,3.8079,3.7923,3.7985,607200.0
2005-06-02 13:30:00,12.12,12.13,12.11,12.12,172000.0,3.7985,3.8017,3.7954,3.7985,172000.0
2005-06-02 14:00:00,12.12,12.14,12.1,12.14,304400.0,3.7985,3.8048,3.7923,3.8048,304400.0
2005-06-02 14:30:00,12.14,12.14,12.1,12.13,326000.0,3.8048,3.8048,3.7923,3.8017,326000.0
2005-06-02 15:00:00,12.13,12.16,12.13,12.16,668000.0,3.8017,3.8111,3.8017,3.8111,668000.0
2005-06-02 15:30:00,12.16,12.17,12.14,12.15,597200.0,3.8111,3.8142,3.8048,3.8079,597200.0
2005-06-03 09:30:00,12.2,12.22,12.16,12.21,301600.0,3.8236,3.8299,3.8111,3.8267,301600.0
2005-06-03 10:00:00,12.2,12.21,12.12,12.13,284400.0,3.8236,3.8267,3.7985,3.8017,284400.0
2005-06-03 10:30:00,12.13,12.17,12.12,12.15,363600.0,3.8017,3.8142,3.7985,3.8079,363600.0
2005-06-03 11:00:00,12.15,12.15,12.09,12.1,324000.0,3.8079,3.8079,3.7891,3.7923,324000.0
2005-06-03 11:30:00,12.09,12.09,12.03,12.04,181600.0,3.7891,3.7891,3.7703,3.7735,181600.0
2005-06-03 12:00:00,12.03,12.03,11.97,12.0,375600.0,3.7703,3.7703,3.7515,3.7609,375600.0
2005-06-03 12:30:00,12.0,12.04,11.98,12.01,197600.0,3.7609,3.7735,3.7547,3.7641,197600.0
2005-06-03 13:00:00,12.01,12.02,11.99,12.0,176400.0,3.7641,3.7672,3.7578,3.7609,176400.0
2005-06-03 13:30:00,12.0,12.02,12.0,12.01,94400.0,3.7609,3.7672,3.7609,3.7641,94400.0
2005-06-03 14:00:00,12.01,12.03,12.0,12.03,235200.0,3.7641,3.7703,3.7609,3.7703,235200.0
2005-06-03 14:30:00,12.03,12.03,11.96,11.98,217200.0,3.7703,3.7703,3.7484,3.7547,217200.0
2005-06-03 15:00:00,11.99,12.04,11.97,12.03,276800.0,3.7578,3.7735,3.7515,3.7703,276800.0
2005-06-03 15:30:00,12.03,12.09,12.02,12.07,455600.0,3.7703,3.7891,3.7672,3.7829,455600.0
2005-06-06 09:30:00,11.85,11.95,11.85,11.89,1105600.0,3.7139,3.7453,3.7139,3.7265,1105600.0
2005-06-06 10:00:00,11.9,11.91,11.85,11.88,400400.0,3.7296,3.7327,3.7139,3.7233,400400.0
2005-06-06 10:30:00,11.88,11.91,11.78,11.8,654400.0,3.7233,3.7327,3.692,3.6982,654400.0
2005-06-06 11:00:00,11.79,11.8,11.71,11.73,594400.0,3.6951,3.6982,3.67,3.6763,594400.0
2005-06-06 11:30:00,11.73,11.74,11.64,11.67,505600.0,3.6763,3.6794,3.6481,3.6575,505600.0
2005-06-06 12:00:00,11.67,11.71,11.66,11.69,418400.0,3.6575,3.67,3.6544,3.6638,418400.0
2005-06-06 12:30:00,11.69,11.69,11.66,11.69,313600.0,3.6638,3.6638,3.6544,3.6638,313600.0
2005-06-06 13:00:00,11.7,11.74,11.7,11.73,240800.0,3.6669,3.6794,3.6669,3.6763,240800.0
2005-06-06 13:30:00,11.73,11.77,11.73,11.76,270000.0,3.6763,3.6888,3.6763,3.6857,270000.0
2005-06-06 14:00:00,11.76,11.84,11.75,11.83,288800.0,3.6857,3.7108,3.6826,3.7076,288800.0
2005-06-06 14:30:00,11.83,11.88,11.82,11.88,324000.0,3.7076,3.7233,3.7045,3.7233,324000.0
2005-06-06 15:00:00,11.88,11.88,11.84,11.88,317200.0,3.7233,3.7233,3.7108,3.7233,317200.0
2005-06-06 15:30:00,11.87,11.92,11.84,11.88,535200.0,3.7202,3.7359,3.7108,3.7233,535200.0
2005-06-07 09:30:00,11.7,11.7,11.58,11.69,1436000.0,3.6669,3.6669,3.6293,3.6638,1436000.0
2005-06-07 10:00:00,11.69,11.81,11.69,11.74,552000.0,3.6638,3.7014,3.6638,3.6794,552000.0
2005-06-07 10:30:00,11.74,11.75,11.68,11.7,345600.0,3.6794,3.6826,3.6606,3.6669,345600.0
2005-06-07 11:00:00,11.7,11.72,11.69,11.71,166000.0,3.6669,3.6732,3.6638,3.67,166000.0
2005-06-07 11:30:00,11.7,11.72,11.7,11.72,207200.0,3.6669,3.6732,3.6669,3.6732,207200.0
2005-06-07 12:00:00,11.72,11.76,11.72,11.74,313200.0,3.6732,3.6857,3.6732,3.6794,313200.0
2005-06-07 12:30:00,11.74,11.75,11.74,11.74,132800.0,3.6794,3.6826,3.6794,3.6794,132800.0
2005-06-07 13:00:00,11.74,11.76,11.74,11.74,99600.0,3.6794,3.6857,3.6794,3.6794,99600.0
2005-06-07 13:30:00,11.74,11.77,11.73,11.73,393600.0,3.6794,3.6888,3.6763,3.6763,393600.0
2005-06-07 14:00:00,11.73,11.73,11.68,11.71,374400.0,3.6763,3.6763,3.6606,3.67,374400.0
2005-06-07 14:30:00,11.71,11.71,11.68,11.71,214400.0,3.67,3.67,3.6606,3.67,214400.0
2005-06-07 15:00:00,11.71,11.71,11.63,11.63,378400.0,3.67,3.67,3.645,3.645,378400.0
2005-06-07 15:30:00,11.63,11.63,11.54,11.56,1072400.0,3.645,3.645,3.6168,3.623,1072400.0
2005-06-08 09:30:00,11.63,11.75,11.63,11.74,322000.0,3.645,3.6826,3.645,3.6794,322000.0
2005-06-08 10:00:00,11.74,11.74,11.7,11.72,192000.0,3.6794,3.6794,3.6669,3.6732,192000.0
2005-06-08 10:30:00,11.72,11.81,11.72,11.81,657200.0,3.6732,3.7014,3.6732,3.7014,657200.0
2005-06-08 11:00:00,11.8,11.83,11.79,11.82,352000.0,3.6982,3.7076,3.6951,3.7045,352000.0
2005-06-08 11:30:00,11.83,11.86,11.82,11.86,400000.0,3.7076,3.717,3.7045,3.717,400000.0
2005-06-08 12:00:00,11.86,11.86,11.8,11.81,233600.0,3.717,3.717,3.6982,3.7014,233600.0
2005-06-08 12:30:00,11.81,11.81,11.79,11.81,159600.0,3.7014,3.7014,3.6951,3.7014,159600.0
2005-06-08 13:00:00,11.81,11.83,11.81,11.82,223600.0,3.7014,3.7076,3.7014,3.7045,223600.0
2005-06-08 13:30:00,11.82,11.82,11.76,11.78,230800.0,3.7045,3.7045,3.6857,3.692,230800.0
2005-06-08 14:00:00,11.78,11.79,11.7,11.72,265200.0,3.692,3.6951,3.6669,3.6732,265200.0
2005-06-08 14:30:00,11.71,11.71,11.63,11.65,309600.0,3.67,3.67,3.645,3.6512,309600.0
2005-06-08 15:00:00,11.65,11.66,11.62,11.65,348400.0,3.6512,3.6544,3.6418,3.6512,348400.0
2005-06-08 15:30:00,11.65,11.65,11.6,11.6,906400.0,3.6512,3.6512,3.6356,3.6356,906400.0
2005-06-09 09:30:00,11.44,11.53,11.41,11.49,1005200.0,3.5854,3.6136,3.576,3.6011,1005200.0
2005-06-09 10:00:00,11.49,11.54,11.47,11.52,746000.0,3.6011,3.6168,3.5948,3.6105,746000.0
2005-06-09 10:30:00,11.52,11.55,11.42,11.55,479200.0,3.6105,3.6199,3.5791,3.6199,479200.0
2005-06-09 11:00:00,11.54,11.55,11.5,11.51,706000.0,3.6168,3.6199,3.6042,3.6074,706000.0
2005-06-09 11:30:00,11.51,11.56,11.48,11.54,601200.0,3.6074,3.623,3.598,3.6168,601200.0
2005-06-09 12:00:00,11.54,11.58,11.53,11.55,378400.0,3.6168,3.6293,3.6136,3.6199,378400.0
2005-06-09 12:30:00,11.55,11.58,11.53,11.58,286000.0,3.6199,3.6293,3.6136,3.6293,286000.0
2005-06-09 13:00:00,11.58,11.59,11.55,11.59,238800.0,3.6293,3.6324,3.6199,3.6324,238800.0
2005-06-09 13:30:00,11.59,11.61,11.58,11.59,398400.0,3.6324,3.6387,3.6293,3.6324,398400.0
2005-06-09 14:00:00,11.58,11.66,11.58,11.63,527200.0,3.6293,3.6544,3.6293,3.645,527200.0
2005-06-09 14:30:00,11.63,11.69,11.63,11.68,570800.0,3.645,3.6638,3.645,3.6606,570800.0
2005-06-09 15:00:00,11.68,11.69,11.63,11.63,441200.0,3.6606,3.6638,3.645,3.645,441200.0
2005-06-09 15:30:00,11.63,11.68,11.63,11.64,549600.0,3.645,3.6606,3.645,3.6481,549600.0
2005-06-10 09:30:00,11.72,11.88,11.71,11.88,614400.0,3.6732,3.7233,3.67,3.7233,614400.0
2005-06-10 10:00:00,11.88,11.88,11.82,11.83,365600.0,3.7233,3.7233,3.7045,3.7076,365600.0
2005-06-10 10:30:00,11.82,11.87,11.81,11.86,220400.0,3.7045,3.7202,3.7014,3.717,220400.0
2005-06-10 11:00:00,11.86,11.88,11.81,11.84,180400.0,3.717,3.7233,3.7014,3.7108,180400.0
2005-06-10 11:30:00,11.85,11.87,11.84,11.85,141600.0,3.7139,3.7202,3.7108,3.7139,141600.0
2005-06-10 12:00:00,11.85,11.85,11.79,11.79,166000.0,3.7139,3.7139,3.6951,3.6951,166000.0
2005-06-10 12:30:00,11.8,11.82,11.79,11.82,112000.0,3.6982,3.7045,3.6951,3.7045,112000.0
2005-06-10 13:00:00,11.82,11.83,11.8,11.81,131200.0,3.7045,3.7076,3.6982,3.7014,131200.0
2005-06-10 13:30:00,11.81,11.84,11.81,11.83,123600.0,3.7014,3.7108,3.7014,3.7076,123600.0
2005-06-10 14:00:00,11.83,11.83,11.81,11.81,162800.0,3.7076,3.7076,3.7014,3.7014,162800.0
2005-06-10 14:30:00,11.81,11.81,11.73,11.78,162400.0,3.7014,3.7014,3.6763,3.692,162400.0
2005-06-10 15:00:00,11.79,11.86,11.79,11.85,302400.0,3.6951,3.717,3.6951,3.7139,302400.0
2005-06-10 15:30:00,11.85,11.85,11.81,11.81,324400.0,3.7139,3.7139,3.7014,3.7014,324400.0
2005-06-13 09:30:00,11.88,11.89,11.8,11.83,285600.0,3.7233,3.7265,3.6982,3.7076,285600.0
2005-06-13 10:00:00,11.82,11.88,11.77,11.86,297200.0,3.7045,3.7233,3.6888,3.717,297200.0
2005-06-13 10:30:00,11.86,11.9,11.86,11.9,209600.0,3.717,3.7296,3.717,3.7296,209600.0
2005-06-13 11:00:00,11.9,11.91,11.86,11.88,94400.0,3.7296,3.7327,3.717,3.7233,94400.0
2005-06-13 11:30:00,11.88,11.88,11.83,11.86,51200.0,3.7233,3.7233,3.7076,3.717,51200.0
2005-06-13 12:00:00,11.85,11.87,11.85,11.86,66400.0,3.7139,3.7202,3.7139,3.717,66400.0
2005-06-13 12:30:00,11.86,11.87,11.85,11.86,56800.0,3.717,3.7202,3.7139,3.717,56800.0
2005-06-13 13:00:00,11.86,11.88,11.86,11.87,120800.0,3.717,3.7233,3.717,3.7202,120800.0
2005-06-13 13:30:00,11.87,11.87,11.83,11.86,198800.0,3.7202,3.7202,3.7076,3.717,198800.0
2005-06-13 14:00:00,11.85,11.87,11.82,11.86,214400.0,3.7139,3.7202,3.7045,3.717,214400.0
2005-06-13 14:30:00,11.86,11.88,11.84,11.88,204000.0,3.717,3.7233,3.7108,3.7233,204000.0
2005-06-13 15:00:00,11.88,11.88,11.81,11.84,126000.0,3.7233,3.7233,3.7014,3.7108,126000.0
2005-06-13 15:30:00,11.83,11.85,11.81,11.85,470000.0,3.7076,3.7139,3.7014,3.7139,470000.0
2005-06-14 09:30:00,11.94,11.99,11.9,11.97,989600.0,3.7421,3.7578,3.7296,3.7515,989600.0
2005-06-14 10:00:00,11.97,12.03,11.95,12.0,731600.0,3.7515,3.7703,3.7453,3.7609,731600.0
2005-06-14 10:30:00,11.99,12.01,11.99,11.99,600000.0,3.7578,3.7641,3.7578,3.7578,600000.0
2005-06-14 11:00:00,11.99,12.01,11.9,11.9,1037200.0,3.7578,3.7641,3.7296,3.7296,1037200.0
2005-06-14 11:30:00,11.9,11.94,11.87,11.88,920400.0,3.7296,3.7421,3.7202,3.7233,920400.0
2005-06-14 12:00:00,11.88,11.93,11.85,11.93,682800.0,3.7233,3.739,3.7139,3.739,682800.0
2005-06-14 12:30:00,11.93,11.93,11.88,11.88,257600.0,3.739,3.739,3.7233,3.7233,257600.0
2005-06-14 13:00:00,11.88,11.9,11.83,11.88,623600.0,3.7233,3.7296,3.7076,3.7233,623600.0
2005-06-14 13:30:00,11.88,11.95,11.86,11.94,415200.0,3.7233,3.7453,3.717,3.7421,415200.0
2005-06-14 14:00:00,11.95,11.98,11.9,11.95,630000.0,3.7453,3.7547,3.7296,3.7453,630000.0
2005-06-14 14:30:00,11.95,12.08,11.95,12.04,1376000.0,3.7453,3.786,3.7453,3.7735,1376000.0
2005-06-14 15:00:00,12.04,12.16,12.03,12.13,1779200.0,3.7735,3.8111,3.7703,3.8017,1779200.0
2005-06-14 15:30:00,12.12,12.13,12.04,12.06,1021200.0,3.7985,3.8017,3.7735,3.7797,1021200.0
2005-06-15 09:30:00,12.05,12.1,11.97,12.03,642400.0,3.7766,3.7923,3.7515,3.7703,642400.0
2005-06-15 10:00:00,12.01,12.04,12.01,12.03,480800.0,3.7641,3.7735,3.7641,3.7703,480800.0
2005-06-15 10:30:00,12.03,12.06,12.01,12.04,535600.0,3.7703,3.7797,3.7641,3.7735,535600.0
2005-06-15 11:00:00,12.04,12.15,12.03,12.14,532800.0,3.7735,3.8079,3.7703,3.8048,532800.0
2005-06-15 11:30:00,12.14,12.16,12.1,12.13,384000.0,3.8048,3.8111,3.7923,3.8017,384000.0
2005-06-15 12:00:00,12.13,12.17,12.11,12.12,198000.0,3.8017,3.8142,3.7954,3.7985,198000.0
2005-06-15 12:30:00,12.12,12.16,12.12,12.15,734000.0,3.7985,3.8111,3.7985,3.8079,734000.0
2005-06-15 13:00:00,12.15,12.15,12.13,12.13,185200.0,3.8079,3.8079,3.8017,3.8017,185200.0
2005-06-15 13:30:00,12.13,12.13,12.08,12.11,283200.0,3.8017,3.8017,3.786,3.7954,283200.0
2005-06-15 14:00:00,12.1,12.13,12.1,12.11,436800.0,3.7923,3.8017,3.7923,3.7954,436800.0
2005-06-15 14:30:00,12.1,12.14,12.1,12.13,484800.0,3.7923,3.8048,3.7923,3.8017,484800.0
2005-06-15 15:00:00,12.13,12.13,12.09,12.13,824400.0,3.8017,3.8017,3.7891,3.8017,824400.0
2005-06-15 15:30:00,12.13,12.16,12.1,12.11,1277200.0,3.8017,3.8111,3.7923,3.7954,1277200.0
2005-06-16 09:30:00,12.13,12.21,12.11,12.2,838000.0,3.8017,3.8267,3.7954,3.8236,838000.0
2005-06-16 10:00:00,12.2,12.22,12.1,12.11,482000.0,3.8236,3.8299,3.7923,3.7954,482000.0
2005-06-16 10:30:00,12.11,12.21,12.11,12.2,690400.0,3.7954,3.8267,3.7954,3.8236,690400.0
2005-06-16 11:00:00,12.2,12.24,12.18,12.24,493600.0,3.8236,3.8361,3.8173,3.8361,493600.0
2005-06-16 11:30:00,12.24,12.39,12.24,12.34,1067200.0,3.8361,3.8832,3.8361,3.8675,1067200.0
2005-06-16 12:00:00,12.34,12.36,12.31,12.33,286400.0,3.8675,3.8738,3.8581,3.8644,286400.0
2005-06-16 12:30:00,12.33,12.38,12.32,12.37,236800.0,3.8644,3.88,3.8612,3.8769,236800.0
2005-06-16 13:00:00,12.37,12.4,12.37,12.4,350800.0,3.8769,3.8863,3.8769,3.8863,350800.0
2005-06-16 13:30:00,12.38,12.42,12.35,12.35,229600.0,3.88,3.8926,3.8706,3.8706,229600.0
2005-06-16 14:00:00,12.35,12.36,12.34,12.35,307600.0,3.8706,3.8738,3.8675,3.8706,307600.0
2005-06-16 14:30:00,12.36,12.43,12.35,12.41,137600.0,3.8738,3.8957,3.8706,3.8894,137600.0
2005-06-16 15:00:00,12.42,12.42,12.39,12.42,431600.0,3.8926,3.8926,3.8832,3.8926,431600.0
2005-06-16 15:30:00,12.41,12.42,12.39,12.41,591200.0,3.8894,3.8926,3.8832,3.8894,591200.0
2005-06-17 09:30:00,12.51,12.69,12.51,12.64,1256800.0,3.9208,3.9772,3.9208,3.9615,1256800.0
2005-06-17 10:00:00,12.64,12.65,12.56,12.58,1593200.0,3.9615,3.9646,3.9364,3.9427,1593200.0
2005-06-17 10:30:00,12.58,12.63,12.57,12.61,706000.0,3.9427,3.9584,3.9396,3.9521,706000.0
2005-06-17 11:00:00,12.61,12.62,12.59,12.61,183200.0,3.9521,3.9552,3.9458,3.9521,183200.0
2005-06-17 11:30:00,12.62,12.65,12.61,12.63,333200.0,3.9552,3.9646,3.9521,3.9584,333200.0
2005-06-17 12:00:00,12.62,12.65,12.61,12.64,324400.0,3.9552,3.9646,3.9521,3.9615,324400.0
2005-06-17 12:30:00,12.64,12.68,12.63,12.65,323600.0,3.9615,3.974,3.9584,3.9646,323600.0
2005-06-17 13:00:00,12.65,12.69,12.65,12.68,328400.0,3.9646,3.9772,3.9646,3.974,328400.0
2005-06-17 13:30:00,12.68,12.7,12.67,12.68,332400.0,3.974,3.9803,3.9709,3.974,332400.0
2005-06-17 14:00:00,12.68,12.74,12.68,12.72,416000.0,3.974,3.9928,3.974,3.9866,416000.0
2005-06-17 14:30:00,12.73,12.76,12.65,12.74,485600.0,3.9897,3.9991,3.9646,3.9928,485600.0
2005-06-17 15:00:00,12.74,12.82,12.74,12.77,526400.0,3.9928,4.0179,3.9928,4.0023,526400.0
2005-06-17 15:30:00,12.76,12.81,12.74,12.76,619200.0,3.9991,4.0148,3.9928,3.9991,619200.0
2005-06-20 09:30:00,12.91,12.93,12.78,12.89,650400.0,4.0461,4.0524,4.0054,4.0399,650400.0
2005-06-20 10:00:00,12.89,12.89,12.85,12.88,561600.0,4.0399,4.0399,4.0273,4.0367,561600.0
2005-06-20 10:30:00,12.88,12.97,12.88,12.94,562400.0,4.0367,4.0649,4.0367,4.0555,562400.0
2005-06-20 11:00:00,12.91,12.94,12.88,12.9,721600.0,4.0461,4.0555,4.0367,4.043,721600.0
2005-06-20 11:30:00,12.9,12.91,12.85,12.86,459600.0,4.043,4.0461,4.0273,4.0305,459600.0
2005-06-20 12:00:00,12.86,12.93,12.86,12.91,284000.0,4.0305,4.0524,4.0305,4.0461,284000.0
2005-06-20 12:30:00,12.91,12.93,12.9,12.93,263200.0,4.0461,4.0524,4.043,4.0524,263200.0
2005-06-20 13:00:00,12.93,12.98,12.92,12.98,274000.0,4.0524,4.0681,4.0493,4.0681,274000.0
2005-06-20 13:30:00,12.98,13.03,12.96,13.0,372400.0,4.0681,4.0837,4.0618,4.0743,372400.0
2005-06-20 14:00:00,12.99,13.02,12.97,12.97,444000.0,4.0712,4.0806,4.0649,4.0649,444000.0
2005-06-20 14:30:00,12.97,13.03,12.97,13.02,419200.0,4.0649,4.0837,4.0649,4.0806,419200.0
2005-06-20 15:00:00,13.01,13.09,13.0,13.05,567200.0,4.0775,4.1025,4.0743,4.09,567200.0
2005-06-20 15:30:00,13.06,13.06,12.99,13.03,1125600.0,4.0931,4.0931,4.0712,4.0837,1125600.0
2005-06-21 09:30:00,13.03,13.12,13.03,13.06,1081200.0,4.0837,4.1119,4.0837,4.0931,1081200.0
2005-06-21 10:00:00,13.06,13.07,13.03,13.06,864800.0,4.0931,4.0963,4.0837,4.0931,864800.0
2005-06-21 10:30:00,13.06,13.29,13.05,13.07,257600.0,4.0931,4.1652,4.09,4.0963,257600.0
2005-06-21 11:00:00,13.08,13.08,13.03,13.04,286000.0,4.0994,4.0994,4.0837,4.0869,286000.0
2005-06-21 11:30:00,13.04,13.06,13.03,13.04,398800.0,4.0869,4.0931,4.0837,4.0869,398800.0
2005-06-21 12:00:00,13.03,13.04,12.99,13.0,482000.0,4.0837,4.0869,4.0712,4.0743,482000.0
2005-06-21 12:30:00,13.0,13.02,12.96,12.96,567200.0,4.0743,4.0806,4.0618,4.0618,567200.0
2005-06-21 13:00:00,12.96,12.98,12.89,12.97,534000.0,4.0618,4.0681,4.0399,4.0649,534000.0
2005-06-21 13:30:00,12.97,13.0,12.94,12.95,192400.0,4.0649,4.0743,4.0555,4.0587,192400.0
2005-06-21 14:00:00,12.95,12.99,12.94,12.99,332000.0,4.0587,4.0712,4.0555,4.0712,332000.0
2005-06-21 14:30:00,12.99,13.06,12.97,13.02,476400.0,4.0712,4.0931,4.0649,4.0806,476400.0
2005-06-21 15:00:00,13.02,13.03,12.95,12.96,542000.0,4.0806,4.0837,4.0587,4.0618,542000.0
2005-06-21 15:30:00,12.96,13.01,12.96,12.97,872000.0,4.0618,4.0775,4.0618,4.0649,872000.0
2005-06-22 09:30:00,12.97,13.01,12.93,12.94,838400.0,4.0649,4.0775,4.0524,4.0555,838400.0
2005-06-22 10:00:00,12.94,12.96,12.88,12.92,650800.0,4.0555,4.0618,4.0367,4.0493,650800.0
2005-06-22 10:30:00,12.93,12.94,12.89,12.93,498000.0,4.0524,4.0555,4.0399,4.0524,498000.0
2005-06-22 11:00:00,12.93,12.95,12.91,12.93,267200.0,4.0524,4.0587,4.0461,4.0524,267200.0
2005-06-22 11:30:00,12.93,12.96,12.88,12.91,809600.0,4.0524,4.0618,4.0367,4.0461,809600.0
2005-06-22 12:00:00,12.91,12.92,12.87,12.91,491200.0,4.0461,4.0493,4.0336,4.0461,491200.0
2005-06-22 12:30:00,12.9,12.91,12.88,12.91,148800.0,4.043,4.0461,4.0367,4.0461,148800.0
2005-06-22 13:00:00,12.91,12.95,12.91,12.93,216800.0,4.0461,4.0587,4.0461,4.0524,216800.0
2005-06-22 13:30:00,12.93,12.95,12.92,12.95,140000.0,4.0524,4.0587,4.0493,4.0587,140000.0
2005-06-22 14:00:00,12.95,12.96,12.9,12.94,202800.0,4.0587,4.0618,4.043,4.0555,202800.0
2005-06-22 14:30:00,12.93,12.98,12.93,12.98,274400.0,4.0524,4.0681,4.0524,4.0681,274400.0
2005-06-22 15:00:00,12.98,13.04,12.98,13.01,579600.0,4.0681,4.0869,4.0681,4.0775,579600.0
2005-06-22 15:30:00,13.01,13.08,13.01,13.06,722000.0,4.0775,4.0994,4.0775,4.0931,722000.0
2005-06-23 09:30:00,13.03,13.13,12.99,13.1,762800.0,4.0837,4.1151,4.0712,4.1057,762800.0
2005-06-23 10:00:00,13.1,13.14,13.05,13.13,314400.0,4.1057,4.1182,4.09,4.1151,314400.0
2005-06-23 10:30:00,13.13,13.16,13.11,13.15,470800.0,4.1151,4.1245,4.1088,4.1213,470800.0
2005-06-23 11:00:00,13.15,13.16,13.13,13.14,522000.0,4.1213,4.1245,4.1151,4.1182,522000.0
2005-06-23 11:30:00,13.14,13.14,13.11,13.14,176400.0,4.1182,4.1182,4.1088,4.1182,176400.0
2005-06-23 12:00:00,13.13,13.16,13.13,13.15,119200.0,4.1151,4.1245,4.1151,4.1213,119200.0
2005-06-23 12:30:00,13.15,13.19,13.13,13.15,206000.0,4.1213,4.1339,4.1151,4.1213,206000.0
2005-06-23 13:00:00,13.17,13.17,13.12,13.12,169600.0,4.1276,4.1276,4.1119,4.1119,169600.0
2005-06-23 13:30:00,13.13,13.14,13.04,13.06,375200.0,4.1151,4.1182,4.0869,4.0931,375200.0
2005-06-23 14:00:00,13.06,13.06,12.97,13.02,338000.0,4.0931,4.0931,4.0649,4.0806,338000.0
2005-06-23 14:30:00,13.01,13.02,12.88,12.92,322400.0,4.0775,4.0806,4.0367,4.0493,322400.0
2005-06-23 15:00:00,12.92,12.93,12.86,12.87,230800.0,4.0493,4.0524,4.0305,4.0336,230800.0
2005-06-23 15:30:00,12.87,12.9,12.86,12.88,445200.0,4.0336,4.043,4.0305,4.0367,445200.0
2005-06-24 09:30:00,12.86,12.93,12.81,12.87,652000.0,4.0305,4.0524,4.0148,4.0336,652000.0
2005-06-24 10:00:00,12.86,12.88,12.8,12.84,548400.0,4.0305,4.0367,4.0117,4.0242,548400.0
2005-06-24 10:30:00,12.84,12.84,12.72,12.73,766400.0,4.0242,4.0242,3.9866,3.9897,766400.0
2005-06-24 11:00:00,12.72,12.81,12.71,12.81,708800.0,3.9866,4.0148,3.9834,4.0148,708800.0
2005-06-24 11:30:00,12.81,12.81,12.71,12.72,203200.0,4.0148,4.0148,3.9834,3.9866,203200.0
2005-06-24 12:00:00,12.72,12.73,12.68,12.72,518400.0,3.9866,3.9897,3.974,3.9866,518400.0
2005-06-24 12:30:00,12.73,12.78,12.72,12.76,240400.0,3.9897,4.0054,3.9866,3.9991,240400.0
2005-06-24 13:00:00,12.77,12.78,12.73,12.73,512400.0,4.0023,4.0054,3.9897,3.9897,512400.0
2005-06-24 13:30:00,12.72,12.73,12.69,12.69,267600.0,3.9866,3.9897,3.9772,3.9772,267600.0
2005-06-24 14:00:00,12.69,12.72,12.67,12.71,324400.0,3.9772,3.9866,3.9709,3.9834,324400.0
2005-06-24 14:30:00,12.71,12.74,12.68,12.68,286400.0,3.9834,3.9928,3.974,3.974,286400.0
2005-06-24 15:00:00,12.68,12.68,12.63,12.63,602400.0,3.974,3.974,3.9584,3.9584,602400.0
2005-06-24 15:30:00,12.63,12.67,12.61,12.66,739200.0,3.9584,3.9709,3.9521,3.9678,739200.0
2005-06-27 09:30:00,12.71,12.92,12.59,12.91,958000.0,3.9834,4.0493,3.9458,4.0461,958000.0
2005-06-27 10:00:00,12.91,13.08,12.91,13.08,1226000.0,4.0461,4.0994,4.0461,4.0994,1226000.0
2005-06-27 10:30:00,13.08,13.24,13.08,13.17,1517600.0,4.0994,4.1496,4.0994,4.1276,1517600.0
2005-06-27 11:00:00,13.18,13.2,13.14,13.16,784400.0,4.1308,4.137,4.1182,4.1245,784400.0
2005-06-27 11:30:00,13.15,13.2,13.15,13.2,542400.0,4.1213,4.137,4.1213,4.137,542400.0
2005-06-27 12:00:00,13.2,13.29,13.19,13.28,555200.0,4.137,4.1652,4.1339,4.1621,555200.0
2005-06-27 12:30:00,13.28,13.29,13.22,13.26,525600.0,4.1621,4.1652,4.1433,4.1558,525600.0
2005-06-27 13:00:00,13.26,13.29,13.24,13.29,505200.0,4.1558,4.1652,4.1496,4.1652,505200.0
2005-06-27 13:30:00,13.29,13.29,13.24,13.25,535200.0,4.1652,4.1652,4.1496,4.1527,535200.0
2005-06-27 14:00:00,13.25,13.28,13.24,13.28,442400.0,4.1527,4.1621,4.1496,4.1621,442400.0
2005-06-27 14:30:00,13.27,13.29,13.26,13.27,605200.0,4.159,4.1652,4.1558,4.159,605200.0
2005-06-27 15:00:00,13.27,13.31,13.25,13.31,857200.0,4.159,4.1715,4.1527,4.1715,857200.0
2005-06-27 15:30:00,13.31,13.32,13.22,13.24,1643200.0,4.1715,4.1746,4.1433,4.1496,1643200.0
2005-06-28 09:30:00,13.31,13.31,13.22,13.22,737600.0,4.1715,4.1715,4.1433,4.1433,737600.0
2005-06-28 10:00:00,13.22,13.27,13.22,13.23,322000.0,4.1433,4.159,4.1433,4.1464,322000.0
2005-06-28 10:30:00,13.24,13.26,13.22,13.25,164400.0,4.1496,4.1558,4.1433,4.1527,164400.0
2005-06-28 11:00:00,13.25,13.26,13.23,13.24,149600.0,4.1527,4.1558,4.1464,4.1496,149600.0
2005-06-28 11:30:00,13.24,13.27,13.18,13.19,331200.0,4.1496,4.159,4.1308,4.1339,331200.0
2005-06-28 12:00:00,13.19,13.22,13.17,13.18,203200.0,4.1339,4.1433,4.1276,4.1308,203200.0
2005-06-28 12:30:00,13.19,13.21,13.18,13.2,111600.0,4.1339,4.1402,4.1308,4.137,111600.0
2005-06-28 13:00:00,13.2,13.2,13.16,13.16,304000.0,4.137,4.137,4.1245,4.1245,304000.0
2005-06-28 13:30:00,13.16,13.17,13.12,13.12,282400.0,4.1245,4.1276,4.1119,4.1119,282400.0
2005-06-28 14:00:00,13.12,13.16,13.1,13.11,398000.0,4.1119,4.1245,4.1057,4.1088,398000.0
2005-06-28 14:30:00,13.11,13.18,13.11,13.17,210000.0,4.1088,4.1308,4.1088,4.1276,210000.0
2005-06-28 15:00:00,13.17,13.18,13.15,13.18,296400.0,4.1276,4.1308,4.1213,4.1308,296400.0
2005-06-28 15:30:00,13.17,13.18,13.12,13.13,358400.0,4.1276,4.1308,4.1119,4.1151,358400.0
2005-06-29 09:30:00,13.2,13.28,13.15,13.16,763200.0,4.137,4.1621,4.1213,4.1245,763200.0
2005-06-29 10:00:00,13.16,13.24,13.15,13.23,432400.0,4.1245,4.1496,4.1213,4.1464,432400.0
2005-06-29 10:30:00,13.23,13.23,13.13,13.15,772800.0,4.1464,4.1464,4.1151,4.1213,772800.0
2005-06-29 11:00:00,13.15,13.17,13.1,13.11,434000.0,4.1213,4.1276,4.1057,4.1088,434000.0
2005-06-29 11:30:00,13.11,13.2,13.11,13.17,280000.0,4.1088,4.137,4.1088,4.1276,280000.0
2005-06-29 12:00:00,13.17,13.17,13.14,13.14,212000.0,4.1276,4.1276,4.1182,4.1182,212000.0
2005-06-29 12:30:00,13.14,13.15,13.13,13.15,130800.0,4.1182,4.1213,4.1151,4.1213,130800.0
2005-06-29 13:00:00,13.15,13.19,13.15,13.17,144400.0,4.1213,4.1339,4.1213,4.1276,144400.0
2005-06-29 13:30:00,13.17,13.18,13.13,13.15,112000.0,4.1276,4.1308,4.1151,4.1213,112000.0
2005-06-29 14:00:00,13.15,13.16,13.12,13.12,132800.0,4.1213,4.1245,4.1119,4.1119,132800.0
2005-06-29 14:30:00,13.12,13.15,13.1,13.1,349200.0,4.1119,4.1213,4.1057,4.1057,349200.0
2005-06-29 15:00:00,13.1,13.13,13.1,13.11,188800.0,4.1057,4.1151,4.1057,4.1088,188800.0
2005-06-29 15:30:00,13.11,13.15,13.1,13.12,396400.0,4.1088,4.1213,4.1057,4.1119,396400.0
2005-06-30 09:30:00,13.05,13.16,13.05,13.11,805200.0,4.09,4.1245,4.09,4.1088,805200.0
2005-06-30 10:00:00,13.11,13.11,13.07,13.08,282400.0,4.1088,4.1088,4.0963,4.0994,282400.0
2005-06-30 10:30:00,13.08,13.09,13.06,13.08,207200.0,4.0994,4.1025,4.0931,4.0994,207200.0
2005-06-30 11:00:00,13.07,13.09,13.01,13.07,446000.0,4.0963,4.1025,4.0775,4.0963,446000.0
2005-06-30 11:30:00,13.06,13.1,13.03,13.09,547600.0,4.0931,4.1057,4.0837,4.1025,547600.0
2005-06-30 12:00:00,13.09,13.13,13.06,13.07,492800.0,4.1025,4.1151,4.0931,4.0963,492800.0
2005-06-30 12:30:00,13.07,13.1,13.06,13.07,258400.0,4.0963,4.1057,4.0931,4.0963,258400.0
2005-06-30 13:00:00,13.05,13.08,13.05,13.08,208800.0,4.09,4.0994,4.09,4.0994,208800.0
2005-06-30 13:30:00,13.07,13.08,13.05,13.08,300800.0,4.0963,4.0994,4.09,4.0994,300800.0
2005-06-30 14:00:00,13.08,13.09,13.07,13.08,283600.0,4.0994,4.1025,4.0963,4.0994,283600.0
2005-06-30 14:30:00,13.08,13.09,13.05,13.07,392400.0,4.0994,4.1025,4.09,4.0963,392400.0
2005-06-30 15:00:00,13.07,13.1,13.06,13.1,373200.0,4.0963,4.1057,4.0931,4.1057,373200.0
2005-06-30 15:30:00,13.1,13.1,13.02,13.04,398400.0,4.1057,4.1057,4.0806,4.0869,398400.0
2005-07-01 09:30:00,12.95,12.99,12.92,12.92,468000.0,4.1237,4.1364,4.1141,4.1141,468000.0
2005-07-01 10:00:00,12.92,12.97,12.91,12.93,304400.0,4.1141,4.1301,4.111,4.1173,304400.0
2005-07-01 10:30:00,12.93,12.95,12.92,12.94,551600.0,4.1173,4.1237,4.1141,4.1205,551600.0
2005-07-01 11:00:00,12.94,12.94,12.89,12.9,440800.0,4.1205,4.1205,4.1046,4.1078,440800.0
2005-07-01 11:30:00,12.9,12.91,12.89,12.89,272800.0,4.1078,4.111,4.1046,4.1046,272800.0
2005-07-01 12:00:00,12.89,12.94,12.88,12.93,360400.0,4.1046,4.1205,4.1014,4.1173,360400.0
2005-07-01 12:30:00,12.93,13.03,12.93,13.02,357200.0,4.1173,4.1492,4.1173,4.146,357200.0
2005-07-01 13:00:00,13.02,13.1,13.0,13.07,316800.0,4.146,4.1715,4.1396,4.1619,316800.0
2005-07-01 13:30:00,13.08,13.13,13.06,13.1,420400.0,4.1651,4.181,4.1587,4.1715,420400.0
2005-07-01 14:00:00,13.09,13.1,13.04,13.05,365600.0,4.1683,4.1715,4.1524,4.1555,365600.0
2005-07-01 14:30:00,13.05,13.05,13.03,13.04,429200.0,4.1555,4.1555,4.1492,4.1524,429200.0
2005-07-01 15:00:00,13.04,13.04,12.99,13.0,275200.0,4.1524,4.1524,4.1364,4.1396,275200.0
2005-07-01 15:30:00,13.0,13.04,12.99,13.03,793600.0,4.1396,4.1524,4.1364,4.1492,793600.0
2005-07-05 09:30:00,13.0,13.14,12.91,13.12,911600.0,4.1396,4.1842,4.111,4.1778,911600.0
2005-07-05 10:00:00,13.12,13.27,13.12,13.27,824800.0,4.1778,4.2256,4.1778,4.2256,824800.0
2005-07-05 10:30:00,13.27,13.32,13.24,13.31,666000.0,4.2256,4.2415,4.216,4.2383,666000.0
2005-07-05 11:00:00,13.29,13.39,13.29,13.38,651200.0,4.232,4.2638,4.232,4.2606,651200.0
2005-07-05 11:30:00,13.38,13.4,13.35,13.38,305200.0,4.2606,4.267,4.2511,4.2606,305200.0
2005-07-05 12:00:00,13.39,13.42,13.37,13.42,247600.0,4.2638,4.2734,4.2574,4.2734,247600.0
2005-07-05 12:30:00,13.43,13.44,13.4,13.43,210800.0,4.2765,4.2797,4.267,4.2765,210800.0
2005-07-05 13:00:00,13.43,13.43,13.36,13.37,368800.0,4.2765,4.2765,4.2543,4.2574,368800.0
2005-07-05 13:30:00,13.36,13.38,13.32,13.32,531200.0,4.2543,4.2606,4.2415,4.2415,531200.0
2005-07-05 14:00:00,13.31,13.32,13.15,13.15,585200.0,4.2383,4.2415,4.1874,4.1874,585200.0
2005-07-05 14:30:00,13.15,13.21,13.08,13.2,586800.0,4.1874,4.2065,4.1651,4.2033,586800.0
2005-07-05 15:00:00,13.2,13.25,13.19,13.19,464800.0,4.2033,4.2192,4.2001,4.2001,464800.0
2005-07-05 15:30:00,13.19,13.24,13.13,13.21,978800.0,4.2001,4.216,4.181,4.2065,978800.0
2005-07-06 09:30:00,13.2,13.28,13.17,13.28,1338400.0,4.2033,4.2288,4.1938,4.2288,1338400.0
2005-07-06 10:00:00,13.28,13.29,13.18,13.21,656400.0,4.2288,4.232,4.1969,4.2065,656400.0
2005-07-06 10:30:00,13.21,13.24,13.2,13.22,414000.0,4.2065,4.216,4.2033,4.2097,414000.0
2005-07-06 11:00:00,13.22,13.22,13.19,13.22,362000.0,4.2097,4.2097,4.2001,4.2097,362000.0
2005-07-06 11:30:00,13.22,13.22,13.19,13.21,222400.0,4.2097,4.2097,4.2001,4.2065,222400.0
2005-07-06 12:00:00,13.21,13.21,13.07,13.08,423600.0,4.2065,4.2065,4.1619,4.1651,423600.0
2005-07-06 12:30:00,13.08,13.14,13.06,13.14,369200.0,4.1651,4.1842,4.1587,4.1842,369200.0
2005-07-06 13:00:00,13.15,13.18,13.13,13.17,175200.0,4.1874,4.1969,4.181,4.1938,175200.0
2005-07-06 13:30:00,13.17,13.18,13.14,13.15,136000.0,4.1938,4.1969,4.1842,4.1874,136000.0
2005-07-06 14:00:00,13.15,13.15,13.1,13.11,247200.0,4.1874,4.1874,4.1715,4.1746,247200.0
2005-07-06 14:30:00,13.11,13.11,13.02,13.05,539200.0,4.1746,4.1746,4.146,4.1555,539200.0
2005-07-06 15:00:00,13.05,13.11,13.05,13.08,337600.0,4.1555,4.1746,4.1555,4.1651,337600.0
2005-07-06 15:30:00,13.09,13.1,13.05,13.06,603600.0,4.1683,4.1715,4.1555,4.1587,603600.0
2005-07-07 09:30:00,12.99,13.0,12.92,12.97,423200.0,4.1364,4.1396,4.1141,4.1301,423200.0
2005-07-07 10:00:00,12.97,13.01,12.93,12.99,724800.0,4.1301,4.1428,4.1173,4.1364,724800.0
2005-07-07 10:30:00,12.99,13.03,12.89,12.94,1050800.0,4.1364,4.1492,4.1046,4.1205,1050800.0
2005-07-07 11:00:00,12.95,12.97,12.86,12.88,586800.0,4.1237,4.1301,4.095,4.1014,586800.0
2005-07-07 11:30:00,12.88,12.91,12.85,12.85,372400.0,4.1014,4.111,4.0919,4.0919,372400.0
2005-07-07 12:00:00,12.85,12.89,12.83,12.89,392000.0,4.0919,4.1046,4.0855,4.1046,392000.0
2005-07-07 12:30:00,12.88,12.89,12.85,12.87,205200.0,4.1014,4.1046,4.0919,4.0982,205200.0
2005-07-07 13:00:00,12.87,12.89,12.84,12.88,407600.0,4.0982,4.1046,4.0887,4.1014,407600.0
2005-07-07 13:30:00,12.88,12.97,12.88,12.95,424400.0,4.1014,4.1301,4.1014,4.1237,424400.0
2005-07-07 14:00:00,12.95,12.97,12.91,12.94,497200.0,4.1237,4.1301,4.111,4.1205,497200.0
2005-07-07 14:30:00,12.94,12.94,12.86,12.9,628800.0,4.1205,4.1205,4.095,4.1078,628800.0
2005-07-07 15:00:00,12.9,12.99,12.9,12.96,775200.0,4.1078,4.1364,4.1078,4.1269,775200.0
2005-07-07 15:30:00,12.96,13.02,12.96,12.99,781600.0,4.1269,4.146,4.1269,4.1364,781600.0
2005-07-08 09:30:00,13.19,13.38,13.17,13.34,1564400.0,4.2001,4.2606,4.1938,4.2479,1564400.0
2005-07-08 10:00:00,13.34,13.34,13.29,13.31,688800.0,4.2479,4.2479,4.232,4.2383,688800.0
2005-07-08 10:30:00,13.31,13.45,13.31,13.38,606400.0,4.2383,4.2829,4.2383,4.2606,606400.0
2005-07-08 11:00:00,13.38,13.39,13.32,13.32,575200.0,4.2606,4.2638,4.2415,4.2415,575200.0
2005-07-08 11:30:00,13.32,13.33,13.24,13.27,448000.0,4.2415,4.2447,4.216,4.2256,448000.0
2005-07-08 12:00:00,13.27,13.31,13.27,13.29,350000.0,4.2256,4.2383,4.2256,4.232,350000.0
2005-07-08 12:30:00,13.3,13.31,13.21,13.22,596800.0,4.2352,4.2383,4.2065,4.2097,596800.0
2005-07-08 13:00:00,13.22,13.31,13.22,13.29,362000.0,4.2097,4.2383,4.2097,4.232,362000.0
2005-07-08 13:30:00,13.29,13.31,13.26,13.26,285200.0,4.232,4.2383,4.2224,4.2224,285200.0
2005-07-08 14:00:00,13.26,13.26,13.19,13.25,452800.0,4.2224,4.2224,4.2001,4.2192,452800.0
2005-07-08 14:30:00,13.25,13.28,13.16,13.18,436400.0,4.2192,4.2288,4.1906,4.1969,436400.0
2005-07-08 15:00:00,13.18,13.24,13.18,13.21,553200.0,4.1969,4.216,4.1969,4.2065,553200.0
2005-07-08 15:30:00,13.21,13.23,13.21,13.22,588800.0,4.2065,4.2129,4.2065,4.2097,588800.0
2005-07-11 09:30:00,13.25,13.36,13.22,13.32,576000.0,4.2192,4.2543,4.2097,4.2415,576000.0
2005-07-11 10:00:00,13.31,13.33,13.26,13.31,384800.0,4.2383,4.2447,4.2224,4.2383,384800.0
2005-07-11 10:30:00,13.31,13.32,13.28,13.3,549200.0,4.2383,4.2415,4.2288,4.2352,549200.0
2005-07-11 11:00:00,13.3,13.3,13.25,13.26,350400.0,4.2352,4.2352,4.2192,4.2224,350400.0
2005-07-11 11:30:00,13.26,13.28,13.25,13.27,357600.0,4.2224,4.2288,4.2192,4.2256,357600.0
2005-07-11 12:00:00,13.27,13.28,13.19,13.22,326400.0,4.2256,4.2288,4.2001,4.2097,326400.0
2005-07-11 12:30:00,13.22,13.23,13.2,13.21,80000.0,4.2097,4.2129,4.2033,4.2065,80000.0
2005-07-11 13:00:00,13.21,13.22,13.18,13.22,308000.0,4.2065,4.2097,4.1969,4.2097,308000.0
2005-07-11 13:30:00,13.22,13.24,13.21,13.22,149200.0,4.2097,4.216,4.2065,4.2097,149200.0
2005-07-11 14:00:00,13.21,13.22,13.19,13.21,325600.0,4.2065,4.2097,4.2001,4.2065,325600.0
2005-07-11 14:30:00,13.22,13.24,13.21,13.22,463600.0,4.2097,4.216,4.2065,4.2097,463600.0
2005-07-11 15:00:00,13.22,13.26,13.22,13.24,232000.0,4.2097,4.2224,4.2097,4.216,232000.0
2005-07-11 15:30:00,13.24,13.25,13.22,13.24,251200.0,4.216,4.2192,4.2097,4.216,251200.0
2005-07-12 09:30:00,13.29,13.34,13.29,13.3,750800.0,4.232,4.2479,4.232,4.2352,750800.0
2005-07-12 10:00:00,13.3,13.3,13.22,13.29,626000.0,4.2352,4.2352,4.2097,4.232,626000.0
2005-07-12 10:30:00,13.29,13.34,13.29,13.3,1090000.0,4.232,4.2479,4.232,4.2352,1090000.0
2005-07-12 11:00:00,13.3,13.31,13.28,13.3,559600.0,4.2352,4.2383,4.2288,4.2352,559600.0
2005-07-12 11:30:00,13.3,13.31,13.29,13.31,163200.0,4.2352,4.2383,4.232,4.2383,163200.0
2005-07-12 12:00:00,13.31,13.35,13.3,13.33,516000.0,4.2383,4.2511,4.2352,4.2447,516000.0
2005-07-12 12:30:00,13.33,13.34,13.3,13.34,386400.0,4.2447,4.2479,4.2352,4.2479,386400.0
2005-07-12 13:00:00,13.34,13.35,13.31,13.33,434800.0,4.2479,4.2511,4.2383,4.2447,434800.0
2005-07-12 13:30:00,13.33,13.36,13.31,13.35,473600.0,4.2447,4.2543,4.2383,4.2511,473600.0
2005-07-12 14:00:00,13.36,13.37,13.34,13.36,568000.0,4.2543,4.2574,4.2479,4.2543,568000.0
2005-07-12 14:30:00,13.36,13.37,13.32,13.35,489200.0,4.2543,4.2574,4.2415,4.2511,489200.0
2005-07-12 15:00:00,13.36,13.38,13.34,13.35,729600.0,4.2543,4.2606,4.2479,4.2511,729600.0
2005-07-12 15:30:00,13.36,13.37,13.33,13.33,846400.0,4.2543,4.2574,4.2447,4.2447,846400.0
2005-07-13 09:30:00,13.35,13.39,13.32,13.37,593200.0,4.2511,4.2638,4.2415,4.2574,593200.0
2005-07-13 10:00:00,13.38,13.4,13.31,13.33,334000.0,4.2606,4.267,4.2383,4.2447,334000.0
2005-07-13 10:30:00,13.33,13.35,13.28,13.33,264400.0,4.2447,4.2511,4.2288,4.2447,264400.0
2005-07-13 11:00:00,13.33,13.36,13.33,13.34,198000.0,4.2447,4.2543,4.2447,4.2479,198000.0
2005-07-13 11:30:00,13.35,13.36,13.3,13.3,193200.0,4.2511,4.2543,4.2352,4.2352,193200.0
2005-07-13 12:00:00,13.31,13.35,13.31,13.35,95600.0,4.2383,4.2511,4.2383,4.2511,95600.0
2005-07-13 12:30:00,13.35,13.35,13.33,13.33,214000.0,4.2511,4.2511,4.2447,4.2447,214000.0
2005-07-13 13:00:00,13.33,13.34,13.31,13.34,136000.0,4.2447,4.2479,4.2383,4.2479,136000.0
2005-07-13 13:30:00,13.34,13.35,13.33,13.35,184800.0,4.2479,4.2511,4.2447,4.2511,184800.0
2005-07-13 14:00:00,13.35,13.35,13.3,13.33,241600.0,4.2511,4.2511,4.2352,4.2447,241600.0
2005-07-13 14:30:00,13.33,13.34,13.28,13.29,461600.0,4.2447,4.2479,4.2288,4.232,461600.0
2005-07-13 15:00:00,13.28,13.31,13.28,13.29,176800.0,4.2288,4.2383,4.2288,4.232,176800.0
2005-07-13 15:30:00,13.28,13.29,13.25,13.27,325600.0,4.2288,4.232,4.2192,4.2256,325600.0
2005-07-14 09:30:00,13.31,13.41,13.31,13.36,416000.0,4.2383,4.2702,4.2383,4.2543,416000.0
2005-07-14 10:00:00,13.36,13.36,13.31,13.32,525200.0,4.2543,4.2543,4.2383,4.2415,525200.0
2005-07-14 10:30:00,13.31,13.32,13.2,13.21,213200.0,4.2383,4.2415,4.2033,4.2065,213200.0
2005-07-14 11:00:00,13.2,13.21,13.15,13.18,514400.0,4.2033,4.2065,4.1874,4.1969,514400.0
2005-07-14 11:30:00,13.18,13.18,13.03,13.07,788000.0,4.1969,4.1969,4.1492,4.1619,788000.0
2005-07-14 12:00:00,13.07,13.08,13.01,13.03,742800.0,4.1619,4.1651,4.1428,4.1492,742800.0
2005-07-14 12:30:00,13.03,13.05,13.01,13.02,427600.0,4.1492,4.1555,4.1428,4.146,427600.0
2005-07-14 13:00:00,13.02,13.09,13.02,13.06,390800.0,4.146,4.1683,4.146,4.1587,390800.0
2005-07-14 13:30:00,13.06,13.06,12.97,12.98,532800.0,4.1587,4.1587,4.1301,4.1333,532800.0
2005-07-14 14:00:00,12.98,13.01,12.92,13.01,642400.0,4.1333,4.1428,4.1141,4.1428,642400.0
2005-07-14 14:30:00,13.0,13.0,12.95,12.96,487200.0,4.1396,4.1396,4.1237,4.1269,487200.0
2005-07-14 15:00:00,12.96,13.03,12.95,13.03,695200.0,4.1269,4.1492,4.1237,4.1492,695200.0
2005-07-14 15:30:00,13.03,13.03,13.0,13.02,390400.0,4.1492,4.1492,4.1396,4.146,390400.0
2005-07-15 09:30:00,13.0,13.0,12.9,12.95,822400.0,4.1396,4.1396,4.1078,4.1237,822400.0
2005-07-15 10:00:00,12.95,12.97,12.88,12.89,553600.0,4.1237,4.1301,4.1014,4.1046,553600.0
2005-07-15 10:30:00,12.9,12.9,12.81,12.83,424000.0,4.1078,4.1078,4.0791,4.0855,424000.0
2005-07-15 11:00:00,12.83,12.84,12.78,12.83,515600.0,4.0855,4.0887,4.0696,4.0855,515600.0
2005-07-15 11:30:00,12.83,12.85,12.8,12.81,212400.0,4.0855,4.0919,4.0759,4.0791,212400.0
2005-07-15 12:00:00,12.81,12.84,12.8,12.81,202000.0,4.0791,4.0887,4.0759,4.0791,202000.0
2005-07-15 12:30:00,12.8,12.8,12.69,12.72,713200.0,4.0759,4.0759,4.0409,4.0505,713200.0
2005-07-15 13:00:00,12.72,12.76,12.72,12.75,367200.0,4.0505,4.0632,4.0505,4.06,367200.0
2005-07-15 13:30:00,12.75,12.76,12.73,12.76,395600.0,4.06,4.0632,4.0536,4.0632,395600.0
2005-07-15 14:00:00,12.76,12.77,12.73,12.75,390400.0,4.0632,4.0664,4.0536,4.06,390400.0
2005-07-15 14:30:00,12.75,12.76,12.74,12.76,258000.0,4.06,4.0632,4.0568,4.0632,258000.0
2005-07-15 15:00:00,12.76,12.78,12.72,12.76,304000.0,4.0632,4.0696,4.0505,4.0632,304000.0
2005-07-15 15:30:00,12.76,12.79,12.74,12.77,518800.0,4.0632,4.0728,4.0568,4.0664,518800.0
2005-07-18 09:30:00,12.76,12.88,12.74,12.81,801200.0,4.0632,4.1014,4.0568,4.0791,801200.0
2005-07-18 10:00:00,12.81,12.82,12.74,12.81,1385200.0,4.0791,4.0823,4.0568,4.0791,1385200.0
2005-07-18 10:30:00,12.78,12.8,12.76,12.78,389200.0,4.0696,4.0759,4.0632,4.0696,389200.0
2005-07-18 11:00:00,12.78,12.79,12.74,12.77,430000.0,4.0696,4.0728,4.0568,4.0664,430000.0
2005-07-18 11:30:00,12.77,12.78,12.72,12.74,295200.0,4.0664,4.0696,4.0505,4.0568,295200.0
2005-07-18 12:00:00,12.75,12.76,12.72,12.74,115600.0,4.06,4.0632,4.0505,4.0568,115600.0
2005-07-18 12:30:00,12.75,12.75,12.73,12.74,245600.0,4.06,4.06,4.0536,4.0568,245600.0
2005-07-18 13:00:00,12.74,12.75,12.68,12.7,116000.0,4.0568,4.06,4.0377,4.0441,116000.0
2005-07-18 13:30:00,12.7,12.75,12.7,12.72,260800.0,4.0441,4.06,4.0441,4.0505,260800.0
2005-07-18 14:00:00,12.73,12.77,12.73,12.75,375600.0,4.0536,4.0664,4.0536,4.06,375600.0
2005-07-18 14:30:00,12.75,12.77,12.71,12.72,505600.0,4.06,4.0664,4.0473,4.0505,505600.0
2005-07-18 15:00:00,12.72,12.75,12.68,12.74,368400.0,4.0505,4.06,4.0377,4.0568,368400.0
2005-07-18 15:30:00,12.74,12.76,12.7,12.72,567600.0,4.0568,4.0632,4.0441,4.0505,567600.0
2005-07-19 09:30:00,12.65,12.7,12.63,12.68,910800.0,4.0282,4.0441,4.0218,4.0377,910800.0
2005-07-19 10:00:00,12.68,12.68,12.62,12.66,520000.0,4.0377,4.0377,4.0186,4.0314,520000.0
2005-07-19 10:30:00,12.66,12.66,12.62,12.63,458800.0,4.0314,4.0314,4.0186,4.0218,458800.0
2005-07-19 11:00:00,12.63,12.65,12.62,12.63,489600.0,4.0218,4.0282,4.0186,4.0218,489600.0
2005-07-19 11:30:00,12.63,12.64,12.61,12.61,215600.0,4.0218,4.025,4.0154,4.0154,215600.0
2005-07-19 12:00:00,12.61,12.63,12.61,12.62,309200.0,4.0154,4.0218,4.0154,4.0186,309200.0
2005-07-19 12:30:00,12.62,12.64,12.61,12.63,312400.0,4.0186,4.025,4.0154,4.0218,312400.0
2005-07-19 13:00:00,12.63,12.64,12.6,12.63,181200.0,4.0218,4.025,4.0122,4.0218,181200.0
2005-07-19 13:30:00,12.62,12.63,12.56,12.59,287600.0,4.0186,4.0218,3.9995,4.0091,287600.0
2005-07-19 14:00:00,12.58,12.59,12.51,12.56,1278400.0,4.0059,4.0091,3.9836,3.9995,1278400.0
2005-07-19 14:30:00,12.57,12.6,12.56,12.57,985200.0,4.0027,4.0122,3.9995,4.0027,985200.0
2005-07-19 15:00:00,12.58,12.63,12.56,12.6,800000.0,4.0059,4.0218,3.9995,4.0122,800000.0
2005-07-19 15:30:00,12.6,12.63,12.6,12.61,1410400.0,4.0122,4.0218,4.0122,4.0154,1410400.0
2005-07-20 09:30:00,12.59,12.63,12.45,12.61,1152400.0,4.0091,4.0218,3.9645,4.0154,1152400.0
2005-07-20 10:00:00,12.61,12.61,12.55,12.58,624000.0,4.0154,4.0154,3.9963,4.0059,624000.0
2005-07-20 10:30:00,12.59,12.61,12.57,12.61,575200.0,4.0091,4.0154,4.0027,4.0154,575200.0
2005-07-20 11:00:00,12.6,12.64,12.59,12.62,865200.0,4.0122,4.025,4.0091,4.0186,865200.0
2005-07-20 11:30:00,12.62,12.68,12.62,12.66,836000.0,4.0186,4.0377,4.0186,4.0314,836000.0
2005-07-20 12:00:00,12.67,12.69,12.67,12.68,405200.0,4.0345,4.0409,4.0345,4.0377,405200.0
2005-07-20 12:30:00,12.68,12.7,12.67,12.69,405200.0,4.0377,4.0441,4.0345,4.0409,405200.0
2005-07-20 13:00:00,12.69,12.72,12.68,12.71,570000.0,4.0409,4.0505,4.0377,4.0473,570000.0
2005-07-20 13:30:00,12.71,12.75,12.71,12.74,1185600.0,4.0473,4.06,4.0473,4.0568,1185600.0
2005-07-20 14:00:00,12.74,12.76,12.72,12.74,978400.0,4.0568,4.0632,4.0505,4.0568,978400.0
2005-07-20 14:30:00,12.74,12.78,12.74,12.76,530400.0,4.0568,4.0696,4.0568,4.0632,530400.0
2005-07-20 15:00:00,12.76,12.79,12.76,12.78,462000.0,4.0632,4.0728,4.0632,4.0696,462000.0
2005-07-20 15:30:00,12.78,12.78,12.73,12.76,561200.0,4.0696,4.0696,4.0536,4.0632,561200.0
2005-07-21 09:30:00,12.8,12.81,12.7,12.72,631600.0,4.0759,4.0791,4.0441,4.0505,631600.0
2005-07-21 10:00:00,12.73,12.75,12.68,12.68,520000.0,4.0536,4.06,4.0377,4.0377,520000.0
2005-07-21 10:30:00,12.69,12.78,12.67,12.76,835600.0,4.0409,4.0696,4.0345,4.0632,835600.0
2005-07-21 11:00:00,12.78,12.83,12.74,12.79,438000.0,4.0696,4.0855,4.0568,4.0728,438000.0
2005-07-21 11:30:00,12.79,12.86,12.79,12.84,213600.0,4.0728,4.095,4.0728,4.0887,213600.0
2005-07-21 12:00:00,12.84,12.88,12.83,12.86,259600.0,4.0887,4.1014,4.0855,4.095,259600.0
2005-07-21 12:30:00,12.86,12.88,12.84,12.87,258000.0,4.095,4.1014,4.0887,4.0982,258000.0
2005-07-21 13:00:00,12.87,12.9,12.86,12.88,243600.0,4.0982,4.1078,4.095,4.1014,243600.0
2005-07-21 13:30:00,12.88,12.88,12.85,12.87,386000.0,4.1014,4.1014,4.0919,4.0982,386000.0
2005-07-21 14:00:00,12.87,12.9,12.84,12.84,389200.0,4.0982,4.1078,4.0887,4.0887,389200.0
2005-07-21 14:30:00,12.84,12.86,12.73,12.77,427200.0,4.0887,4.095,4.0536,4.0664,427200.0
2005-07-21 15:00:00,12.77,12.82,12.76,12.81,428000.0,4.0664,4.0823,4.0632,4.0791,428000.0
2005-07-21 15:30:00,12.8,12.84,12.78,12.81,948400.0,4.0759,4.0887,4.0696,4.0791,948400.0
2005-07-22 09:30:00,12.83,12.83,12.72,12.81,665200.0,4.0855,4.0855,4.0505,4.0791,665200.0
2005-07-22 10:00:00,12.81,12.86,12.78,12.84,346400.0,4.0791,4.095,4.0696,4.0887,346400.0
2005-07-22 10:30:00,12.85,12.86,12.79,12.8,308800.0,4.0919,4.095,4.0728,4.0759,308800.0
2005-07-22 11:00:00,12.8,12.9,12.8,12.85,561200.0,4.0759,4.1078,4.0759,4.0919,561200.0
2005-07-22 11:30:00,12.84,12.87,12.83,12.85,458000.0,4.0887,4.0982,4.0855,4.0919,458000.0
2005-07-22 12:00:00,12.85,12.91,12.85,12.89,340000.0,4.0919,4.111,4.0919,4.1046,340000.0
2005-07-22 12:30:00,12.9,12.9,12.87,12.88,278000.0,4.1078,4.1078,4.0982,4.1014,278000.0
2005-07-22 13:00:00,12.87,12.93,12.87,12.92,473200.0,4.0982,4.1173,4.0982,4.1141,473200.0
2005-07-22 13:30:00,12.92,12.94,12.91,12.92,415200.0,4.1141,4.1205,4.111,4.1141,415200.0
2005-07-22 14:00:00,12.92,12.93,12.86,12.86,1419600.0,4.1141,4.1173,4.095,4.095,1419600.0
2005-07-22 14:30:00,12.86,12.86,12.8,12.83,557600.0,4.095,4.095,4.0759,4.0855,557600.0
2005-07-22 15:00:00,12.82,12.86,12.8,12.85,599200.0,4.0823,4.095,4.0759,4.0919,599200.0
2005-07-22 15:30:00,12.85,12.97,12.84,12.96,744000.0,4.0919,4.1301,4.0887,4.1269,744000.0
2005-07-25 09:30:00,12.63,12.69,12.6,12.62,1086000.0,4.0218,4.0409,4.0122,4.0186,1086000.0
2005-07-25 10:00:00,12.6,12.62,12.5,12.56,983200.0,4.0122,4.0186,3.9804,3.9995,983200.0
2005-07-25 10:30:00,12.56,12.59,12.51,12.57,1404000.0,3.9995,4.0091,3.9836,4.0027,1404000.0
2005-07-25 11:00:00,12.57,12.65,12.55,12.64,1001200.0,4.0027,4.0282,3.9963,4.025,1001200.0
2005-07-25 11:30:00,12.65,12.65,12.56,12.6,465200.0,4.0282,4.0282,3.9995,4.0122,465200.0
2005-07-25 12:00:00,12.61,12.66,12.59,12.63,830400.0,4.0154,4.0314,4.0091,4.0218,830400.0
2005-07-25 12:30:00,12.64,12.65,12.63,12.65,901600.0,4.025,4.0282,4.0218,4.0282,901600.0
2005-07-25 13:00:00,12.64,12.68,12.63,12.68,498800.0,4.025,4.0377,4.0218,4.0377,498800.0
2005-07-25 13:30:00,12.69,12.69,12.58,12.58,903200.0,4.0409,4.0409,4.0059,4.0059,903200.0
2005-07-25 14:00:00,12.58,12.59,12.51,12.51,1106800.0,4.0059,4.0091,3.9836,3.9836,1106800.0
2005-07-25 14:30:00,12.51,12.51,12.44,12.44,1481200.0,3.9836,3.9836,3.9613,3.9613,1481200.0
2005-07-25 15:00:00,12.44,12.44,12.36,12.41,1124400.0,3.9613,3.9613,3.9358,3.9517,1124400.0
2005-07-25 15:30:00,12.41,12.42,12.38,12.38,1626800.0,3.9517,3.9549,3.9422,3.9422,1626800.0
2005-07-26 09:30:00,12.38,12.4,12.34,12.38,988400.0,3.9422,3.9486,3.9295,3.9422,988400.0
2005-07-26 10:00:00,12.37,12.47,12.36,12.46,1203200.0,3.939,3.9709,3.9358,3.9677,1203200.0
2005-07-26 10:30:00,12.46,12.49,12.45,12.47,700800.0,3.9677,3.9772,3.9645,3.9709,700800.0
2005-07-26 11:00:00,12.47,12.52,12.44,12.52,887200.0,3.9709,3.9868,3.9613,3.9868,887200.0
2005-07-26 11:30:00,12.52,12.54,12.49,12.54,537200.0,3.9868,3.9931,3.9772,3.9931,537200.0
2005-07-26 12:00:00,12.54,12.54,12.52,12.53,316800.0,3.9931,3.9931,3.9868,3.99,316800.0
2005-07-26 12:30:00,12.54,12.55,12.52,12.55,466800.0,3.9931,3.9963,3.9868,3.9963,466800.0
2005-07-26 13:00:00,12.55,12.58,12.53,12.55,398400.0,3.9963,4.0059,3.99,3.9963,398400.0
2005-07-26 13:30:00,12.55,12.56,12.52,12.54,435200.0,3.9963,3.9995,3.9868,3.9931,435200.0
2005-07-26 14:00:00,12.54,12.55,12.48,12.48,453200.0,3.9931,3.9963,3.974,3.974,453200.0
2005-07-26 14:30:00,12.48,12.49,12.44,12.48,415200.0,3.974,3.9772,3.9613,3.974,415200.0
2005-07-26 15:00:00,12.48,12.5,12.45,12.5,385200.0,3.974,3.9804,3.9645,3.9804,385200.0
2005-07-26 15:30:00,12.5,12.54,12.49,12.53,464800.0,3.9804,3.9931,3.9772,3.99,464800.0
2005-07-27 09:30:00,12.55,12.61,12.52,12.55,904000.0,3.9963,4.0154,3.9868,3.9963,904000.0
2005-07-27 10:00:00,12.55,12.59,12.42,12.46,1099200.0,3.9963,4.0091,3.9549,3.9677,1099200.0
2005-07-27 10:30:00,12.46,12.58,12.46,12.56,341600.0,3.9677,4.0059,3.9677,3.9995,341600.0
2005-07-27 11:00:00,12.56,12.62,12.56,12.59,510400.0,3.9995,4.0186,3.9995,4.0091,510400.0
2005-07-27 11:30:00,12.59,12.67,12.58,12.66,182800.0,4.0091,4.0345,4.0059,4.0314,182800.0
2005-07-27 12:00:00,12.66,12.68,12.65,12.66,264400.0,4.0314,4.0377,4.0282,4.0314,264400.0
2005-07-27 12:30:00,12.66,12.7,12.65,12.69,235200.0,4.0314,4.0441,4.0282,4.0409,235200.0
2005-07-27 13:00:00,12.69,12.69,12.64,12.69,146800.0,4.0409,4.0409,4.025,4.0409,146800.0
2005-07-27 13:30:00,12.69,12.74,12.69,12.72,350000.0,4.0409,4.0568,4.0409,4.0505,350000.0
2005-07-27 14:00:00,12.72,12.84,12.72,12.8,412800.0,4.0505,4.0887,4.0505,4.0759,412800.0
2005-07-27 14:30:00,12.8,12.81,12.76,12.78,310000.0,4.0759,4.0791,4.0632,4.0696,310000.0
2005-07-27 15:00:00,12.78,12.78,12.74,12.77,379200.0,4.0696,4.0696,4.0568,4.0664,379200.0
2005-07-27 15:30:00,12.77,12.8,12.75,12.77,574000.0,4.0664,4.0759,4.06,4.0664,574000.0
2005-07-28 09:30:00,12.86,12.97,12.86,12.94,838800.0,4.095,4.1301,4.095,4.1205,838800.0
2005-07-28 10:00:00,12.93,12.96,12.89,12.94,747600.0,4.1173,4.1269,4.1046,4.1205,747600.0
2005-07-28 10:30:00,12.94,12.99,12.91,12.95,459200.0,4.1205,4.1364,4.111,4.1237,459200.0
2005-07-28 11:00:00,12.95,12.99,12.92,12.96,458800.0,4.1237,4.1364,4.1141,4.1269,458800.0
2005-07-28 11:30:00,12.97,13.07,12.97,13.06,487600.0,4.1301,4.1619,4.1301,4.1587,487600.0
2005-07-28 12:00:00,13.06,13.06,13.02,13.03,932400.0,4.1587,4.1587,4.146,4.1492,932400.0
2005-07-28 12:30:00,13.03,13.06,13.02,13.06,344800.0,4.1492,4.1587,4.146,4.1587,344800.0
2005-07-28 13:00:00,13.06,13.11,13.05,13.11,366800.0,4.1587,4.1746,4.1555,4.1746,366800.0
2005-07-28 13:30:00,13.11,13.16,13.11,13.14,503200.0,4.1746,4.1906,4.1746,4.1842,503200.0
2005-07-28 14:00:00,13.13,13.18,13.13,13.16,488400.0,4.181,4.1969,4.181,4.1906,488400.0
2005-07-28 14:30:00,13.17,13.28,13.17,13.22,897200.0,4.1938,4.2288,4.1938,4.2097,897200.0
2005-07-28 15:00:00,13.22,13.24,13.15,13.2,931600.0,4.2097,4.216,4.1874,4.2033,931600.0
2005-07-28 15:30:00,13.19,13.21,13.17,13.18,933600.0,4.2001,4.2065,4.1938,4.1969,933600.0
2005-07-29 09:30:00,13.31,13.31,13.22,13.25,713600.0,4.2383,4.2383,4.2097,4.2192,713600.0
2005-07-29 10:00:00,13.25,13.25,13.2,13.2,590000.0,4.2192,4.2192,4.2033,4.2033,590000.0
2005-07-29 10:30:00,13.19,13.21,13.18,13.21,378000.0,4.2001,4.2065,4.1969,4.2065,378000.0
2005-07-29 11:00:00,13.21,13.21,13.18,13.18,313200.0,4.2065,4.2065,4.1969,4.1969,313200.0
2005-07-29 11:30:00,13.18,13.18,13.07,13.11,306800.0,4.1969,4.1969,4.1619,4.1746,306800.0
2005-07-29 12:00:00,13.11,13.13,13.1,13.12,161200.0,4.1746,4.181,4.1715,4.1778,161200.0
2005-07-29 12:30:00,13.12,13.15,13.09,13.14,169200.0,4.1778,4.1874,4.1683,4.1842,169200.0
2005-07-29 13:00:00,13.15,13.19,13.15,13.17,284800.0,4.1874,4.2001,4.1874,4.1938,284800.0
2005-07-29 13:30:00,13.17,13.17,13.11,13.17,393600.0,4.1938,4.1938,4.1746,4.1938,393600.0
2005-07-29 14:00:00,13.17,13.23,13.17,13.22,397200.0,4.1938,4.2129,4.1938,4.2097,397200.0
2005-07-29 14:30:00,13.22,13.22,13.16,13.16,210800.0,4.2097,4.2097,4.1906,4.1906,210800.0
2005-07-29 15:00:00,13.16,13.17,13.15,13.17,417200.0,4.1906,4.1938,4.1874,4.1938,417200.0
2005-07-29 15:30:00,13.17,13.19,13.16,13.17,808400.0,4.1938,4.2001,4.1906,4.1938,808400.0
2005-08-01 09:30:00,13.15,13.45,13.13,13.44,946800.0,4.1874,4.2829,4.181,4.2797,946800.0
2005-08-01 10:00:00,13.43,13.45,13.38,13.41,788000.0,4.2765,4.2829,4.2606,4.2702,788000.0
2005-08-01 10:30:00,13.38,13.45,13.38,13.43,528400.0,4.2606,4.2829,4.2606,4.2765,528400.0
2005-08-01 11:00:00,13.44,13.46,13.44,13.44,422400.0,4.2797,4.2861,4.2797,4.2797,422400.0
2005-08-01 11:30:00,13.44,13.45,13.41,13.42,296800.0,4.2797,4.2829,4.2702,4.2734,296800.0
2005-08-01 12:00:00,13.43,13.47,13.42,13.47,260000.0,4.2765,4.2893,4.2734,4.2893,260000.0
2005-08-01 12:30:00,13.47,13.48,13.44,13.48,309200.0,4.2893,4.2925,4.2797,4.2925,309200.0
2005-08-01 13:00:00,13.48,13.48,13.45,13.45,324800.0,4.2925,4.2925,4.2829,4.2829,324800.0
2005-08-01 13:30:00,13.45,13.48,13.45,13.48,318000.0,4.2829,4.2925,4.2829,4.2925,318000.0
2005-08-01 14:00:00,13.48,13.54,13.48,13.53,451600.0,4.2925,4.3116,4.2925,4.3084,451600.0
2005-08-01 14:30:00,13.53,13.56,13.49,13.54,730400.0,4.3084,4.3179,4.2957,4.3116,730400.0
2005-08-01 15:00:00,13.54,13.6,13.53,13.59,701200.0,4.3116,4.3307,4.3084,4.3275,701200.0
2005-08-01 15:30:00,13.59,13.59,13.52,13.54,804400.0,4.3275,4.3275,4.3052,4.3116,804400.0
2005-08-02 09:30:00,13.74,13.82,13.71,13.74,1499200.0,4.3753,4.4007,4.3657,4.3753,1499200.0
2005-08-02 10:00:00,13.75,13.81,13.75,13.81,785600.0,4.3784,4.3976,4.3784,4.3976,785600.0
2005-08-02 10:30:00,13.81,13.84,13.78,13.82,823600.0,4.3976,4.4071,4.388,4.4007,823600.0
2005-08-02 11:00:00,13.81,13.86,13.81,13.83,447200.0,4.3976,4.4135,4.3976,4.4039,447200.0
2005-08-02 11:30:00,13.83,13.83,13.78,13.82,511200.0,4.4039,4.4039,4.388,4.4007,511200.0
2005-08-02 12:00:00,13.81,13.84,13.8,13.81,124000.0,4.3976,4.4071,4.3944,4.3976,124000.0
2005-08-02 12:30:00,13.81,13.81,13.73,13.74,337600.0,4.3976,4.3976,4.3721,4.3753,337600.0
2005-08-02 13:00:00,13.74,13.81,13.73,13.79,240800.0,4.3753,4.3976,4.3721,4.3912,240800.0
2005-08-02 13:30:00,13.78,13.84,13.78,13.81,468000.0,4.388,4.4071,4.388,4.3976,468000.0
2005-08-02 14:00:00,13.81,13.89,13.8,13.87,518400.0,4.3976,4.423,4.3944,4.4167,518400.0
2005-08-02 14:30:00,13.87,13.95,13.86,13.94,476000.0,4.4167,4.4421,4.4135,4.4389,476000.0
2005-08-02 15:00:00,13.94,13.94,13.91,13.94,411200.0,4.4389,4.4389,4.4294,4.4389,411200.0
2005-08-02 15:30:00,13.94,13.99,13.93,13.96,676800.0,4.4389,4.4549,4.4358,4.4453,676800.0
2005-08-03 09:30:00,14.15,14.38,14.14,14.25,1142800.0,4.5058,4.5791,4.5026,4.5377,1142800.0
2005-08-03 10:00:00,14.24,14.25,14.15,14.19,640000.0,4.5345,4.5377,4.5058,4.5186,640000.0
2005-08-03 10:30:00,14.19,14.26,14.19,14.22,518400.0,4.5186,4.5408,4.5186,4.5281,518400.0
2005-08-03 11:00:00,14.22,14.35,14.22,14.33,517200.0,4.5281,4.5695,4.5281,4.5631,517200.0
2005-08-03 11:30:00,14.33,14.35,14.29,14.31,411200.0,4.5631,4.5695,4.5504,4.5568,411200.0
2005-08-03 12:00:00,14.32,14.32,14.28,14.3,263600.0,4.56,4.56,4.5472,4.5536,263600.0
2005-08-03 12:30:00,14.3,14.3,14.26,14.29,311600.0,4.5536,4.5536,4.5408,4.5504,311600.0
2005-08-03 13:00:00,14.29,14.3,14.27,14.27,228000.0,4.5504,4.5536,4.544,4.544,228000.0
2005-08-03 13:30:00,14.27,14.33,14.27,14.32,245600.0,4.544,4.5631,4.544,4.56,245600.0
2005-08-03 14:00:00,14.32,14.32,14.26,14.26,269600.0,4.56,4.56,4.5408,4.5408,269600.0
2005-08-03 14:30:00,14.26,14.31,14.26,14.27,654400.0,4.5408,4.5568,4.5408,4.544,654400.0
2005-08-03 15:00:00,14.27,14.31,14.25,14.28,832800.0,4.544,4.5568,4.5377,4.5472,832800.0
2005-08-03 15:30:00,14.28,14.28,14.24,14.27,1178000.0,4.5472,4.5472,4.5345,4.544,1178000.0
2005-08-04 09:30:00,14.19,14.25,14.17,14.17,803600.0,4.5186,4.5377,4.5122,4.5122,803600.0
2005-08-04 10:00:00,14.17,14.17,14.01,14.03,809200.0,4.5122,4.5122,4.4612,4.4676,809200.0
2005-08-04 10:30:00,14.03,14.13,14.03,14.1,542800.0,4.4676,4.4995,4.4676,4.4899,542800.0
2005-08-04 11:00:00,14.1,14.25,14.1,14.25,787600.0,4.4899,4.5377,4.4899,4.5377,787600.0
2005-08-04 11:30:00,14.25,14.25,14.21,14.21,477600.0,4.5377,4.5377,4.5249,4.5249,477600.0
2005-08-04 12:00:00,14.21,14.21,14.06,14.13,826400.0,4.5249,4.5249,4.4772,4.4995,826400.0
2005-08-04 12:30:00,14.13,14.16,14.13,14.14,264000.0,4.4995,4.509,4.4995,4.5026,264000.0
2005-08-04 13:00:00,14.14,14.16,14.14,14.14,280000.0,4.5026,4.509,4.5026,4.5026,280000.0
2005-08-04 13:30:00,14.14,14.16,14.13,14.15,205600.0,4.5026,4.509,4.4995,4.5058,205600.0
2005-08-04 14:00:00,14.15,14.18,14.15,14.17,238000.0,4.5058,4.5154,4.5058,4.5122,238000.0
2005-08-04 14:30:00,14.17,14.17,14.13,14.13,413200.0,4.5122,4.5122,4.4995,4.4995,413200.0
2005-08-04 15:00:00,14.13,14.14,14.06,14.07,574400.0,4.4995,4.5026,4.4772,4.4803,574400.0
2005-08-04 15:30:00,14.07,14.13,14.07,14.07,827200.0,4.4803,4.4995,4.4803,4.4803,827200.0
2005-08-05 09:30:00,14.26,14.3,14.18,14.24,518800.0,4.5408,4.5536,4.5154,4.5345,518800.0
2005-08-05 10:00:00,14.23,14.33,14.21,14.28,460800.0,4.5313,4.5631,4.5249,4.5472,460800.0
2005-08-05 10:30:00,14.27,14.28,14.15,14.18,471600.0,4.544,4.5472,4.5058,4.5154,471600.0
2005-08-05 11:00:00,14.18,14.2,14.16,14.17,509200.0,4.5154,4.5217,4.509,4.5122,509200.0
2005-08-05 11:30:00,14.17,14.18,14.11,14.12,604400.0,4.5122,4.5154,4.4931,4.4963,604400.0
2005-08-05 12:00:00,14.12,14.14,14.11,14.14,470400.0,4.4963,4.5026,4.4931,4.5026,470400.0
2005-08-05 12:30:00,14.13,14.15,14.12,14.13,284800.0,4.4995,4.5058,4.4963,4.4995,284800.0
2005-08-05 13:00:00,14.13,14.18,14.13,14.16,142000.0,4.4995,4.5154,4.4995,4.509,142000.0
2005-08-05 13:30:00,14.15,14.18,14.11,14.13,201200.0,4.5058,4.5154,4.4931,4.4995,201200.0
2005-08-05 14:00:00,14.13,14.15,14.06,14.09,362400.0,4.4995,4.5058,4.4772,4.4867,362400.0
2005-08-05 14:30:00,14.09,14.12,14.08,14.1,252400.0,4.4867,4.4963,4.4835,4.4899,252400.0
2005-08-05 15:00:00,14.1,14.14,14.09,14.14,290800.0,4.4899,4.5026,4.4867,4.5026,290800.0
2005-08-05 15:30:00,14.14,14.16,14.12,14.15,394000.0,4.5026,4.509,4.4963,4.5058,394000.0
2005-08-08 09:30:00,14.33,14.53,14.33,14.5,821200.0,4.5631,4.6268,4.5631,4.6173,821200.0
2005-08-08 10:00:00,14.5,14.53,14.46,14.5,356800.0,4.6173,4.6268,4.6045,4.6173,356800.0
2005-08-08 10:30:00,14.5,14.51,14.46,14.47,357200.0,4.6173,4.6205,4.6045,4.6077,357200.0
2005-08-08 11:00:00,14.47,14.51,14.46,14.49,326800.0,4.6077,4.6205,4.6045,4.6141,326800.0
2005-08-08 11:30:00,14.5,14.51,14.45,14.46,293200.0,4.6173,4.6205,4.6013,4.6045,293200.0
2005-08-08 12:00:00,14.45,14.47,14.45,14.47,197200.0,4.6013,4.6077,4.6013,4.6077,197200.0
2005-08-08 12:30:00,14.47,14.47,14.42,14.44,623600.0,4.6077,4.6077,4.5918,4.5982,623600.0
2005-08-08 13:00:00,14.44,14.45,14.38,14.38,273600.0,4.5982,4.6013,4.5791,4.5791,273600.0
2005-08-08 13:30:00,14.38,14.38,14.3,14.32,544400.0,4.5791,4.5791,4.5536,4.56,544400.0
2005-08-08 14:00:00,14.32,14.33,14.28,14.3,556800.0,4.56,4.5631,4.5472,4.5536,556800.0
2005-08-08 14:30:00,14.29,14.37,14.29,14.36,327200.0,4.5504,4.5759,4.5504,4.5727,327200.0
2005-08-08 15:00:00,14.36,14.38,14.33,14.35,358800.0,4.5727,4.5791,4.5631,4.5695,358800.0
2005-08-08 15:30:00,14.35,14.38,14.34,14.34,486400.0,4.5695,4.5791,4.5663,4.5663,486400.0
2005-08-09 09:30:00,14.5,14.53,14.43,14.44,1239200.0,4.6173,4.6268,4.595,4.5982,1239200.0
2005-08-09 10:00:00,14.44,14.45,14.34,14.36,1285200.0,4.5982,4.6013,4.5663,4.5727,1285200.0
2005-08-09 10:30:00,14.36,14.43,14.36,14.4,1049600.0,4.5727,4.595,4.5727,4.5854,1049600.0
2005-08-09 11:00:00,14.4,14.44,14.38,14.44,702800.0,4.5854,4.5982,4.5791,4.5982,702800.0
2005-08-09 11:30:00,14.44,14.46,14.44,14.44,432400.0,4.5982,4.6045,4.5982,4.5982,432400.0
2005-08-09 12:00:00,14.45,14.45,14.4,14.41,233200.0,4.6013,4.6013,4.5854,4.5886,233200.0
2005-08-09 12:30:00,14.43,14.45,14.42,14.44,242000.0,4.595,4.6013,4.5918,4.5982,242000.0
2005-08-09 13:00:00,14.44,14.45,14.41,14.45,250400.0,4.5982,4.6013,4.5886,4.6013,250400.0
2005-08-09 13:30:00,14.45,14.52,14.45,14.5,820400.0,4.6013,4.6236,4.6013,4.6173,820400.0
2005-08-09 14:00:00,14.49,14.56,14.49,14.55,547600.0,4.6141,4.6364,4.6141,4.6332,547600.0
2005-08-09 14:30:00,14.55,14.62,14.54,14.6,644000.0,4.6332,4.6555,4.63,4.6491,644000.0
2005-08-09 15:00:00,14.6,14.66,14.59,14.63,619200.0,4.6491,4.6682,4.6459,4.6587,619200.0
2005-08-09 15:30:00,14.63,14.75,14.63,14.74,1082400.0,4.6587,4.6969,4.6587,4.6937,1082400.0
2005-08-10 09:30:00,14.94,15.04,14.9,15.0,892400.0,4.7574,4.7892,4.7446,4.7765,892400.0
2005-08-10 10:00:00,15.0,15.0,14.93,14.94,1109200.0,4.7765,4.7765,4.7542,4.7574,1109200.0
2005-08-10 10:30:00,14.94,14.99,14.88,14.9,1419600.0,4.7574,4.7733,4.7383,4.7446,1419600.0
2005-08-10 11:00:00,14.9,14.98,14.9,14.95,1146800.0,4.7446,4.7701,4.7446,4.7606,1146800.0
2005-08-10 11:30:00,14.95,14.96,14.91,14.94,487600.0,4.7606,4.7637,4.7478,4.7574,487600.0
2005-08-10 12:00:00,14.94,14.95,14.94,14.95,364800.0,4.7574,4.7606,4.7574,4.7606,364800.0
2005-08-10 12:30:00,14.95,14.98,14.94,14.97,630800.0,4.7606,4.7701,4.7574,4.7669,630800.0
2005-08-10 13:00:00,14.98,15.03,14.95,15.02,458800.0,4.7701,4.786,4.7606,4.7829,458800.0
2005-08-10 13:30:00,15.02,15.04,14.99,14.99,346800.0,4.7829,4.7892,4.7733,4.7733,346800.0
2005-08-10 14:00:00,14.99,15.0,14.95,14.96,650000.0,4.7733,4.7765,4.7606,4.7637,650000.0
2005-08-10 14:30:00,14.96,14.98,14.93,14.94,628000.0,4.7637,4.7701,4.7542,4.7574,628000.0
2005-08-10 15:00:00,14.94,14.97,14.93,14.97,492000.0,4.7574,4.7669,4.7542,4.7669,492000.0
2005-08-10 15:30:00,14.97,15.0,14.97,14.99,860400.0,4.7669,4.7765,4.7669,4.7733,860400.0
2005-08-11 09:30:00,15.0,15.04,14.97,15.03,713600.0,4.7765,4.7892,4.7669,4.786,713600.0
2005-08-11 10:00:00,15.04,15.04,15.0,15.01,582800.0,4.7892,4.7892,4.7765,4.7797,582800.0
2005-08-11 10:30:00,15.01,15.08,14.99,15.01,408000.0,4.7797,4.802,4.7733,4.7797,408000.0
2005-08-11 11:00:00,15.01,15.08,14.94,15.02,481200.0,4.7797,4.802,4.7574,4.7829,481200.0
2005-08-11 11:30:00,15.02,15.04,14.96,14.96,508000.0,4.7829,4.7892,4.7637,4.7637,508000.0
2005-08-11 12:00:00,14.97,14.97,14.9,14.92,376000.0,4.7669,4.7669,4.7446,4.751,376000.0
2005-08-11 12:30:00,14.92,14.96,14.92,14.96,241200.0,4.751,4.7637,4.751,4.7637,241200.0
2005-08-11 13:00:00,14.96,14.97,14.95,14.97,253600.0,4.7637,4.7669,4.7606,4.7669,253600.0
2005-08-11 13:30:00,14.97,14.97,14.83,14.83,372000.0,4.7669,4.7669,4.7224,4.7224,372000.0
2005-08-11 14:00:00,14.83,14.84,14.68,14.71,1024400.0,4.7224,4.7255,4.6746,4.6841,1024400.0
2005-08-11 14:30:00,14.7,14.74,14.57,14.71,1461600.0,4.681,4.6937,4.6396,4.6841,1461600.0
2005-08-11 15:00:00,14.71,14.86,14.71,14.81,860800.0,4.6841,4.7319,4.6841,4.716,860800.0
2005-08-11 15:30:00,14.81,14.87,14.78,14.81,1268800.0,4.716,4.7351,4.7064,4.716,1268800.0
2005-08-12 09:30:00,14.47,14.63,14.43,14.51,1926800.0,4.6077,4.6587,4.595,4.6205,1926800.0
2005-08-12 10:00:00,14.51,14.54,14.36,14.38,1098000.0,4.6205,4.63,4.5727,4.5791,1098000.0
2005-08-12 10:30:00,14.38,14.44,14.36,14.44,664000.0,4.5791,4.5982,4.5727,4.5982,664000.0
2005-08-12 11:00:00,14.44,14.46,14.4,14.41,642400.0,4.5982,4.6045,4.5854,4.5886,642400.0
2005-08-12 11:30:00,14.41,14.49,14.35,14.44,913200.0,4.5886,4.6141,4.5695,4.5982,913200.0
2005-08-12 12:00:00,14.43,14.54,14.39,14.53,808800.0,4.595,4.63,4.5822,4.6268,808800.0
2005-08-12 12:30:00,14.53,14.57,14.52,14.56,680800.0,4.6268,4.6396,4.6236,4.6364,680800.0
2005-08-12 13:00:00,14.56,14.58,14.52,14.58,433600.0,4.6364,4.6427,4.6236,4.6427,433600.0
2005-08-12 13:30:00,14.59,14.65,14.57,14.58,341200.0,4.6459,4.665,4.6396,4.6427,341200.0
2005-08-12 14:00:00,14.58,14.69,14.58,14.68,326800.0,4.6427,4.6778,4.6427,4.6746,326800.0
2005-08-12 14:30:00,14.68,14.84,14.68,14.78,904800.0,4.6746,4.7255,4.6746,4.7064,904800.0
2005-08-12 15:00:00,14.78,14.89,14.76,14.88,687200.0,4.7064,4.7415,4.7001,4.7383,687200.0
2005-08-12 15:30:00,14.9,14.94,14.83,14.92,852000.0,4.7446,4.7574,4.7224,4.751,852000.0
2005-08-15 09:30:00,15.01,15.12,15.0,15.03,576000.0,4.7797,4.8147,4.7765,4.786,576000.0
2005-08-15 10:00:00,15.03,15.04,14.96,15.01,474400.0,4.786,4.7892,4.7637,4.7797,474400.0
2005-08-15 10:30:00,15.0,15.09,14.99,15.06,672400.0,4.7765,4.8051,4.7733,4.7956,672400.0
2005-08-15 11:00:00,15.06,15.1,15.04,15.06,400800.0,4.7956,4.8083,4.7892,4.7956,400800.0
2005-08-15 11:30:00,15.06,15.06,14.92,14.94,491600.0,4.7956,4.7956,4.751,4.7574,491600.0
2005-08-15 12:00:00,14.95,14.95,14.84,14.85,406800.0,4.7606,4.7606,4.7255,4.7287,406800.0
2005-08-15 12:30:00,14.86,14.87,14.78,14.78,500000.0,4.7319,4.7351,4.7064,4.7064,500000.0
2005-08-15 13:00:00,14.78,14.79,14.72,14.73,360400.0,4.7064,4.7096,4.6873,4.6905,360400.0
2005-08-15 13:30:00,14.73,14.81,14.67,14.8,602800.0,4.6905,4.716,4.6714,4.7128,602800.0
2005-08-15 14:00:00,14.82,14.95,14.81,14.95,601200.0,4.7192,4.7606,4.716,4.7606,601200.0
2005-08-15 14:30:00,14.95,15.11,14.95,15.03,1096400.0,4.7606,4.8115,4.7606,4.786,1096400.0
2005-08-15 15:00:00,15.04,15.2,14.99,15.16,1000400.0,4.7892,4.8402,4.7733,4.8274,1000400.0
2005-08-15 15:30:00,15.16,15.18,15.04,15.06,975600.0,4.8274,4.8338,4.7892,4.7956,975600.0
2005-08-16 09:30:00,15.01,15.13,15.01,15.02,1402400.0,4.7797,4.8179,4.7797,4.7829,1402400.0
2005-08-16 10:00:00,15.02,15.14,15.02,15.06,1100000.0,4.7829,4.8211,4.7829,4.7956,1100000.0
2005-08-16 10:30:00,15.07,15.07,14.91,14.91,495600.0,4.7988,4.7988,4.7478,4.7478,495600.0
2005-08-16 11:00:00,14.9,14.92,14.86,14.88,510000.0,4.7446,4.751,4.7319,4.7383,510000.0
2005-08-16 11:30:00,14.87,14.87,14.81,14.81,375200.0,4.7351,4.7351,4.716,4.716,375200.0
2005-08-16 12:00:00,14.81,14.84,14.73,14.73,453200.0,4.716,4.7255,4.6905,4.6905,453200.0
2005-08-16 12:30:00,14.73,14.77,14.73,14.74,280000.0,4.6905,4.7032,4.6905,4.6937,280000.0
2005-08-16 13:00:00,14.74,14.78,14.7,14.7,318800.0,4.6937,4.7064,4.681,4.681,318800.0
2005-08-16 13:30:00,14.7,14.75,14.7,14.72,348800.0,4.681,4.6969,4.681,4.6873,348800.0
2005-08-16 14:00:00,14.72,14.73,14.67,14.69,429600.0,4.6873,4.6905,4.6714,4.6778,429600.0
2005-08-16 14:30:00,14.68,14.71,14.66,14.7,412000.0,4.6746,4.6841,4.6682,4.681,412000.0
2005-08-16 15:00:00,14.7,14.75,14.65,14.67,581600.0,4.681,4.6969,4.665,4.6714,581600.0
2005-08-16 15:30:00,14.67,14.67,14.59,14.61,1182800.0,4.6714,4.6714,4.6459,4.6523,1182800.0
2005-08-17 09:30:00,14.72,14.75,14.68,14.68,950400.0,4.6873,4.6969,4.6746,4.6746,950400.0
2005-08-17 10:00:00,14.68,14.69,14.61,14.64,926000.0,4.6746,4.6778,4.6523,4.6619,926000.0
2005-08-17 10:30:00,14.64,14.73,14.64,14.71,916400.0,4.6619,4.6905,4.6619,4.6841,916400.0
2005-08-17 11:00:00,14.71,14.71,14.62,14.66,1023200.0,4.6841,4.6841,4.6555,4.6682,1023200.0
2005-08-17 11:30:00,14.66,14.66,14.59,14.6,648800.0,4.6682,4.6682,4.6459,4.6491,648800.0
2005-08-17 12:00:00,14.61,14.62,14.51,14.56,633600.0,4.6523,4.6555,4.6205,4.6364,633600.0
2005-08-17 12:30:00,14.54,14.56,14.48,14.51,672000.0,4.63,4.6364,4.6109,4.6205,672000.0
2005-08-17 13:00:00,14.51,14.57,14.5,14.5,368800.0,4.6205,4.6396,4.6173,4.6173,368800.0
2005-08-17 13:30:00,14.5,14.53,14.4,14.43,300000.0,4.6173,4.6268,4.5854,4.595,300000.0
2005-08-17 14:00:00,14.44,14.46,14.4,14.42,1458000.0,4.5982,4.6045,4.5854,4.5918,1458000.0
2005-08-17 14:30:00,14.42,14.48,14.4,14.43,544800.0,4.5918,4.6109,4.5854,4.595,544800.0
2005-08-17 15:00:00,14.42,14.44,14.37,14.37,772000.0,4.5918,4.5982,4.5759,4.5759,772000.0
2005-08-17 15:30:00,14.37,14.4,14.33,14.38,586000.0,4.5759,4.5854,4.5631,4.5791,586000.0
2005-08-18 09:30:00,14.53,14.62,14.45,14.46,1573200.0,4.6268,4.6555,4.6013,4.6045,1573200.0
2005-08-18 10:00:00,14.46,14.5,14.46,14.47,786800.0,4.6045,4.6173,4.6045,4.6077,786800.0
2005-08-18 10:30:00,14.47,14.49,14.44,14.46,426000.0,4.6077,4.6141,4.5982,4.6045,426000.0
2005-08-18 11:00:00,14.46,14.48,14.4,14.4,667600.0,4.6045,4.6109,4.5854,4.5854,667600.0
2005-08-18 11:30:00,14.4,14.4,14.32,14.33,390400.0,4.5854,4.5854,4.56,4.5631,390400.0
2005-08-18 12:00:00,14.33,14.33,14.26,14.3,501600.0,4.5631,4.5631,4.5408,4.5536,501600.0
2005-08-18 12:30:00,14.3,14.31,14.24,14.26,324800.0,4.5536,4.5568,4.5345,4.5408,324800.0
2005-08-18 13:00:00,14.25,14.29,14.24,14.27,261600.0,4.5377,4.5504,4.5345,4.544,261600.0
2005-08-18 13:30:00,14.27,14.28,14.22,14.22,280800.0,4.544,4.5472,4.5281,4.5281,280800.0
2005-08-18 14:00:00,14.22,14.23,14.13,14.19,565200.0,4.5281,4.5313,4.4995,4.5186,565200.0
2005-08-18 14:30:00,14.18,14.24,14.15,14.24,637200.0,4.5154,4.5345,4.5058,4.5345,637200.0
2005-08-18 15:00:00,14.24,14.26,14.2,14.22,861200.0,4.5345,4.5408,4.5217,4.5281,861200.0
2005-08-18 15:30:00,14.21,14.27,14.19,14.22,967600.0,4.5249,4.544,4.5186,4.5281,967600.0
2005-08-19 09:30:00,14.28,14.38,14.28,14.31,783200.0,4.5472,4.5791,4.5472,4.5568,783200.0
2005-08-19 10:00:00,14.33,14.35,13.78,14.0,4060800.0,4.5631,4.5695,4.388,4.4581,4060800.0
2005-08-19 10:30:00,14.01,14.05,13.94,14.01,1775600.0,4.4612,4.474,4.4389,4.4612,1775600.0
2005-08-19 11:00:00,14.0,14.06,13.87,13.87,1989600.0,4.4581,4.4772,4.4167,4.4167,1989600.0
2005-08-19 11:30:00,13.88,14.09,13.83,13.99,1034000.0,4.4198,4.4867,4.4039,4.4549,1034000.0
2005-08-19 12:00:00,14.0,14.14,14.0,14.09,656400.0,4.4581,4.5026,4.4581,4.4867,656400.0
2005-08-19 12:30:00,14.09,14.13,14.03,14.05,282000.0,4.4867,4.4995,4.4676,4.474,282000.0
2005-08-19 13:00:00,14.05,14.07,14.01,14.03,426000.0,4.474,4.4803,4.4612,4.4676,426000.0
2005-08-19 13:30:00,14.03,14.07,14.0,14.05,675200.0,4.4676,4.4803,4.4581,4.474,675200.0
2005-08-19 14:00:00,14.06,14.11,14.05,14.06,374800.0,4.4772,4.4931,4.474,4.4772,374800.0
2005-08-19 14:30:00,14.06,14.12,14.06,14.11,792000.0,4.4772,4.4963,4.4772,4.4931,792000.0
2005-08-19 15:00:00,14.11,14.15,14.1,14.13,679600.0,4.4931,4.5058,4.4899,4.4995,679600.0
2005-08-19 15:30:00,14.13,14.15,14.09,14.13,768800.0,4.4995,4.5058,4.4867,4.4995,768800.0
2005-08-22 09:30:00,14.29,14.44,14.29,14.44,1065600.0,4.5504,4.5982,4.5504,4.5982,1065600.0
2005-08-22 10:00:00,14.43,14.5,14.42,14.5,696800.0,4.595,4.6173,4.5918,4.6173,696800.0
2005-08-22 10:30:00,14.5,14.65,14.5,14.65,1137200.0,4.6173,4.665,4.6173,4.665,1137200.0
2005-08-22 11:00:00,14.65,14.72,14.64,14.68,936000.0,4.665,4.6873,4.6619,4.6746,936000.0
2005-08-22 11:30:00,14.68,14.69,14.64,14.66,338000.0,4.6746,4.6778,4.6619,4.6682,338000.0
2005-08-22 12:00:00,14.66,14.67,14.63,14.63,262800.0,4.6682,4.6714,4.6587,4.6587,262800.0
2005-08-22 12:30:00,14.63,14.64,14.63,14.63,309600.0,4.6587,4.6619,4.6587,4.6587,309600.0
2005-08-22 13:00:00,14.63,14.64,14.55,14.57,321200.0,4.6587,4.6619,4.6332,4.6396,321200.0
2005-08-22 13:30:00,14.58,14.62,14.56,14.59,172800.0,4.6427,4.6555,4.6364,4.6459,172800.0
2005-08-22 14:00:00,14.6,14.6,14.54,14.56,502000.0,4.6491,4.6491,4.63,4.6364,502000.0
2005-08-22 14:30:00,14.56,14.62,14.52,14.61,918800.0,4.6364,4.6555,4.6236,4.6523,918800.0
2005-08-22 15:00:00,14.61,14.62,14.56,14.57,419200.0,4.6523,4.6555,4.6364,4.6396,419200.0
2005-08-22 15:30:00,14.57,14.65,14.57,14.61,1075600.0,4.6396,4.665,4.6396,4.6523,1075600.0
2005-08-23 09:30:00,14.63,14.64,14.51,14.55,571200.0,4.6587,4.6619,4.6205,4.6332,571200.0
2005-08-23 10:00:00,14.56,14.56,14.46,14.47,593600.0,4.6364,4.6364,4.6045,4.6077,593600.0
2005-08-23 10:30:00,14.47,14.51,14.47,14.48,530400.0,4.6077,4.6205,4.6077,4.6109,530400.0
2005-08-23 11:00:00,14.48,14.49,14.44,14.47,465600.0,4.6109,4.6141,4.5982,4.6077,465600.0
2005-08-23 11:30:00,14.47,14.47,14.39,14.39,301600.0,4.6077,4.6077,4.5822,4.5822,301600.0
2005-08-23 12:00:00,14.39,14.41,14.38,14.38,452000.0,4.5822,4.5886,4.5791,4.5791,452000.0
2005-08-23 12:30:00,14.38,14.39,14.38,14.38,200800.0,4.5791,4.5822,4.5791,4.5791,200800.0
2005-08-23 13:00:00,14.38,14.38,14.33,14.34,336000.0,4.5791,4.5791,4.5631,4.5663,336000.0
2005-08-23 13:30:00,14.34,14.35,14.25,14.25,406800.0,4.5663,4.5695,4.5377,4.5377,406800.0
2005-08-23 14:00:00,14.24,14.33,14.24,14.3,456400.0,4.5345,4.5631,4.5345,4.5536,456400.0
2005-08-23 14:30:00,14.3,14.34,14.26,14.32,537200.0,4.5536,4.5663,4.5408,4.56,537200.0
2005-08-23 15:00:00,14.31,14.34,14.27,14.31,764800.0,4.5568,4.5663,4.544,4.5568,764800.0
2005-08-23 15:30:00,14.31,14.33,14.26,14.29,674800.0,4.5568,4.5631,4.5408,4.5504,674800.0
2005-08-24 09:30:00,14.22,14.38,14.19,14.33,698400.0,4.5281,4.5791,4.5186,4.5631,698400.0
2005-08-24 10:00:00,14.33,14.41,14.32,14.34,302400.0,4.5631,4.5886,4.56,4.5663,302400.0
2005-08-24 10:30:00,14.34,14.38,14.32,14.36,240800.0,4.5663,4.5791,4.56,4.5727,240800.0
2005-08-24 11:00:00,14.37,14.46,14.34,14.44,616400.0,4.5759,4.6045,4.5663,4.5982,616400.0
2005-08-24 11:30:00,14.44,14.45,14.41,14.43,286400.0,4.5982,4.6013,4.5886,4.595,286400.0
2005-08-24 12:00:00,14.42,14.42,14.39,14.41,203600.0,4.5918,4.5918,4.5822,4.5886,203600.0
2005-08-24 12:30:00,14.41,14.44,14.39,14.43,214000.0,4.5886,4.5982,4.5822,4.595,214000.0
2005-08-24 13:00:00,14.44,14.44,14.36,14.39,262800.0,4.5982,4.5982,4.5727,4.5822,262800.0
2005-08-24 13:30:00,14.38,14.42,14.36,14.38,202800.0,4.5791,4.5918,4.5727,4.5791,202800.0
2005-08-24 14:00:00,14.38,14.42,14.31,14.42,358400.0,4.5791,4.5918,4.5568,4.5918,358400.0
2005-08-24 14:30:00,14.4,14.46,14.39,14.42,263200.0,4.5854,4.6045,4.5822,4.5918,263200.0
2005-08-24 15:00:00,14.42,14.44,14.37,14.44,597600.0,4.5918,4.5982,4.5759,4.5982,597600.0
2005-08-24 15:30:00,14.43,14.5,14.4,14.46,825200.0,4.595,4.6173,4.5854,4.6045,825200.0
2005-08-25 09:30:00,14.58,14.62,14.5,14.54,694000.0,4.6427,4.6555,4.6173,4.63,694000.0
2005-08-25 10:00:00,14.54,14.62,14.54,14.61,505600.0,4.63,4.6555,4.63,4.6523,505600.0
2005-08-25 10:30:00,14.6,14.64,14.6,14.62,464000.0,4.6491,4.6619,4.6491,4.6555,464000.0
2005-08-25 11:00:00,14.62,14.69,14.56,14.67,681200.0,4.6555,4.6778,4.6364,4.6714,681200.0
2005-08-25 11:30:00,14.68,14.68,14.63,14.63,762000.0,4.6746,4.6746,4.6587,4.6587,762000.0
2005-08-25 12:00:00,14.63,14.64,14.59,14.63,712000.0,4.6587,4.6619,4.6459,4.6587,712000.0
2005-08-25 12:30:00,14.63,14.65,14.61,14.61,364800.0,4.6587,4.665,4.6523,4.6523,364800.0
2005-08-25 13:00:00,14.62,14.67,14.61,14.65,637600.0,4.6555,4.6714,4.6523,4.665,637600.0
2005-08-25 13:30:00,14.65,14.74,14.65,14.7,1302400.0,4.665,4.6937,4.665,4.681,1302400.0
2005-08-25 14:00:00,14.7,14.7,14.64,14.7,794800.0,4.681,4.681,4.6619,4.681,794800.0
2005-08-25 14:30:00,14.7,14.74,14.68,14.72,1255200.0,4.681,4.6937,4.6746,4.6873,1255200.0
2005-08-25 15:00:00,14.72,14.74,14.7,14.73,1530800.0,4.6873,4.6937,4.681,4.6905,1530800.0
2005-08-25 15:30:00,14.73,14.74,14.7,14.7,1584800.0,4.6905,4.6937,4.681,4.681,1584800.0
2005-08-26 09:30:00,14.72,14.74,14.57,14.63,453600.0,4.6873,4.6937,4.6396,4.6587,453600.0
2005-08-26 10:00:00,14.63,14.63,14.47,14.54,575600.0,4.6587,4.6587,4.6077,4.63,575600.0
2005-08-26 10:30:00,14.54,14.64,14.54,14.57,613600.0,4.63,4.6619,4.63,4.6396,613600.0
2005-08-26 11:00:00,14.57,14.58,14.45,14.45,637200.0,4.6396,4.6427,4.6013,4.6013,637200.0
2005-08-26 11:30:00,14.42,14.45,14.38,14.44,521200.0,4.5918,4.6013,4.5791,4.5982,521200.0
2005-08-26 12:00:00,14.43,14.5,14.43,14.49,297600.0,4.595,4.6173,4.595,4.6141,297600.0
2005-08-26 12:30:00,14.49,14.51,14.48,14.49,165200.0,4.6141,4.6205,4.6109,4.6141,165200.0
2005-08-26 13:00:00,14.49,14.52,14.47,14.49,296000.0,4.6141,4.6236,4.6077,4.6141,296000.0
2005-08-26 13:30:00,14.49,14.49,14.39,14.39,217200.0,4.6141,4.6141,4.5822,4.5822,217200.0
2005-08-26 14:00:00,14.4,14.45,14.35,14.42,338800.0,4.5854,4.6013,4.5695,4.5918,338800.0
2005-08-26 14:30:00,14.42,14.46,14.38,14.39,568800.0,4.5918,4.6045,4.5791,4.5822,568800.0
2005-08-26 15:00:00,14.38,14.42,14.3,14.41,452000.0,4.5791,4.5918,4.5536,4.5886,452000.0
2005-08-26 15:30:00,14.41,14.43,14.33,14.38,479200.0,4.5886,4.595,4.5631,4.5791,479200.0
2005-08-29 09:30:00,14.64,14.71,14.6,14.65,552400.0,4.6619,4.6841,4.6491,4.665,552400.0
2005-08-29 10:00:00,14.66,14.69,14.58,14.58,706400.0,4.6682,4.6778,4.6427,4.6427,706400.0
2005-08-29 10:30:00,14.57,14.65,14.57,14.64,335600.0,4.6396,4.665,4.6396,4.6619,335600.0
2005-08-29 11:00:00,14.63,14.65,14.57,14.58,608400.0,4.6587,4.665,4.6396,4.6427,608400.0
2005-08-29 11:30:00,14.58,14.61,14.51,14.61,385600.0,4.6427,4.6523,4.6205,4.6523,385600.0
2005-08-29 12:00:00,14.61,14.61,14.55,14.55,275600.0,4.6523,4.6523,4.6332,4.6332,275600.0
2005-08-29 12:30:00,14.55,14.56,14.54,14.55,127600.0,4.6332,4.6364,4.63,4.6332,127600.0
2005-08-29 13:00:00,14.55,14.59,14.53,14.58,238000.0,4.6332,4.6459,4.6268,4.6427,238000.0
2005-08-29 13:30:00,14.58,14.67,14.56,14.66,534000.0,4.6427,4.6714,4.6364,4.6682,534000.0
2005-08-29 14:00:00,14.67,14.68,14.62,14.68,365200.0,4.6714,4.6746,4.6555,4.6746,365200.0
2005-08-29 14:30:00,14.68,14.72,14.67,14.72,393200.0,4.6746,4.6873,4.6714,4.6873,393200.0
2005-08-29 15:00:00,14.73,14.79,14.73,14.76,500000.0,4.6905,4.7096,4.6905,4.7001,500000.0
2005-08-29 15:30:00,14.76,14.76,14.72,14.74,480400.0,4.7001,4.7001,4.6873,4.6937,480400.0
2005-08-30 09:30:00,14.87,14.96,14.82,14.89,1239200.0,4.7351,4.7637,4.7192,4.7415,1239200.0
2005-08-30 10:00:00,14.89,14.93,14.88,14.9,800800.0,4.7415,4.7542,4.7383,4.7446,800800.0
2005-08-30 10:30:00,14.9,14.97,14.89,14.96,596400.0,4.7446,4.7669,4.7415,4.7637,596400.0
2005-08-30 11:00:00,14.96,14.97,14.93,14.96,267200.0,4.7637,4.7669,4.7542,4.7637,267200.0
2005-08-30 11:30:00,14.97,14.99,14.94,14.96,414800.0,4.7669,4.7733,4.7574,4.7637,414800.0
2005-08-30 12:00:00,14.96,14.96,14.88,14.92,242800.0,4.7637,4.7637,4.7383,4.751,242800.0
2005-08-30 12:30:00,14.92,14.97,14.92,14.93,139600.0,4.751,4.7669,4.751,4.7542,139600.0
2005-08-30 13:00:00,14.93,14.97,14.93,14.95,149600.0,4.7542,4.7669,4.7542,4.7606,149600.0
2005-08-30 13:30:00,14.95,14.95,14.94,14.95,321600.0,4.7606,4.7606,4.7574,4.7606,321600.0
2005-08-30 14:00:00,14.95,14.95,14.92,14.94,334000.0,4.7606,4.7606,4.751,4.7574,334000.0
2005-08-30 14:30:00,14.94,14.95,14.91,14.93,254800.0,4.7574,4.7606,4.7478,4.7542,254800.0
2005-08-30 15:00:00,14.93,14.97,14.9,14.93,360400.0,4.7542,4.7669,4.7446,4.7542,360400.0
2005-08-30 15:30:00,14.93,15.04,14.93,15.03,543600.0,4.7542,4.7892,4.7542,4.786,543600.0
2005-08-31 09:30:00,15.3,15.41,15.26,15.34,756800.0,4.872,4.907,4.8593,4.8848,756800.0
2005-08-31 10:00:00,15.34,15.49,15.28,15.44,713200.0,4.8848,4.9325,4.8656,4.9166,713200.0
2005-08-31 10:30:00,15.45,15.51,15.43,15.47,621600.0,4.9198,4.9389,4.9134,4.9261,621600.0
2005-08-31 11:00:00,15.47,15.48,15.43,15.47,326000.0,4.9261,4.9293,4.9134,4.9261,326000.0
2005-08-31 11:30:00,15.47,15.49,15.44,15.49,378400.0,4.9261,4.9325,4.9166,4.9325,378400.0
2005-08-31 12:00:00,15.49,15.56,15.45,15.52,668400.0,4.9325,4.9548,4.9198,4.9421,668400.0
2005-08-31 12:30:00,15.52,15.59,15.48,15.55,552400.0,4.9421,4.9644,4.9293,4.9516,552400.0
2005-08-31 13:00:00,15.55,15.58,15.53,15.56,445600.0,4.9516,4.9612,4.9453,4.9548,445600.0
2005-08-31 13:30:00,15.56,15.59,15.45,15.47,528000.0,4.9548,4.9644,4.9198,4.9261,528000.0
2005-08-31 14:00:00,15.47,15.55,15.45,15.55,513200.0,4.9261,4.9516,4.9198,4.9516,513200.0
2005-08-31 14:30:00,15.55,15.63,15.54,15.56,442800.0,4.9516,4.9771,4.9484,4.9548,442800.0
2005-08-31 15:00:00,15.57,15.59,15.53,15.59,584000.0,4.958,4.9644,4.9453,4.9644,584000.0
2005-08-31 15:30:00,15.59,15.64,15.55,15.63,714400.0,4.9644,4.9803,4.9516,4.9771,714400.0
2005-09-01 09:30:00,15.58,15.83,15.58,15.7,1055200.0,4.9612,5.0408,4.9612,4.9994,1055200.0
2005-09-01 10:00:00,15.7,15.78,15.64,15.75,677600.0,4.9994,5.0249,4.9803,5.0153,677600.0
2005-09-01 10:30:00,15.76,15.79,15.73,15.73,426800.0,5.0185,5.028,5.0089,5.0089,426800.0
2005-09-01 11:00:00,15.75,15.8,15.74,15.76,431200.0,5.0153,5.0312,5.0121,5.0185,431200.0
2005-09-01 11:30:00,15.76,15.79,15.72,15.72,386800.0,5.0185,5.028,5.0058,5.0058,386800.0
2005-09-01 12:00:00,15.72,15.76,15.71,15.75,171600.0,5.0058,5.0185,5.0026,5.0153,171600.0
2005-09-01 12:30:00,15.76,15.78,15.74,15.75,195200.0,5.0185,5.0249,5.0121,5.0153,195200.0
2005-09-01 13:00:00,15.75,15.8,15.74,15.79,288400.0,5.0153,5.0312,5.0121,5.028,288400.0
2005-09-01 13:30:00,15.8,15.8,15.72,15.74,287200.0,5.0312,5.0312,5.0058,5.0121,287200.0
2005-09-01 14:00:00,15.74,15.74,15.58,15.62,577200.0,5.0121,5.0121,4.9612,4.9739,577200.0
2005-09-01 14:30:00,15.61,15.64,15.55,15.57,570400.0,4.9707,4.9803,4.9516,4.958,570400.0
2005-09-01 15:00:00,15.57,15.68,15.56,15.62,581600.0,4.958,4.993,4.9548,4.9739,581600.0
2005-09-01 15:30:00,15.62,15.63,15.58,15.6,900000.0,4.9739,4.9771,4.9612,4.9675,900000.0
2005-09-02 09:30:00,15.54,15.66,15.54,15.6,835600.0,4.9484,4.9867,4.9484,4.9675,835600.0
2005-09-02 10:00:00,15.59,15.64,15.54,15.56,679200.0,4.9644,4.9803,4.9484,4.9548,679200.0
2005-09-02 10:30:00,15.56,15.58,15.5,15.53,501200.0,4.9548,4.9612,4.9357,4.9453,501200.0
2005-09-02 11:00:00,15.53,15.54,15.46,15.52,386800.0,4.9453,4.9484,4.923,4.9421,386800.0
2005-09-02 11:30:00,15.52,15.59,15.51,15.54,294400.0,4.9421,4.9644,4.9389,4.9484,294400.0
2005-09-02 12:00:00,15.55,15.62,15.54,15.55,256400.0,4.9516,4.9739,4.9484,4.9516,256400.0
2005-09-02 12:30:00,15.56,15.59,15.55,15.58,236000.0,4.9548,4.9644,4.9516,4.9612,236000.0
2005-09-02 13:00:00,15.58,15.6,15.52,15.54,180000.0,4.9612,4.9675,4.9421,4.9484,180000.0
2005-09-02 13:30:00,15.54,15.6,15.49,15.56,444000.0,4.9484,4.9675,4.9325,4.9548,444000.0
2005-09-02 14:00:00,15.57,15.58,15.52,15.56,181600.0,4.958,4.9612,4.9421,4.9548,181600.0
2005-09-02 14:30:00,15.56,15.62,15.55,15.6,148800.0,4.9548,4.9739,4.9516,4.9675,148800.0
2005-09-02 15:00:00,15.6,15.62,15.58,15.61,322800.0,4.9675,4.9739,4.9612,4.9707,322800.0
2005-09-02 15:30:00,15.61,15.65,15.6,15.63,399600.0,4.9707,4.9835,4.9675,4.9771,399600.0
2005-09-06 09:30:00,15.88,16.02,15.76,15.8,1174800.0,5.0567,5.1013,5.0185,5.0312,1174800.0
2005-09-06 10:00:00,15.8,15.83,15.66,15.78,1174000.0,5.0312,5.0408,4.9867,5.0249,1174000.0
2005-09-06 10:30:00,15.79,15.83,15.74,15.83,462800.0,5.028,5.0408,5.0121,5.0408,462800.0
2005-09-06 11:00:00,15.83,15.85,15.76,15.83,629600.0,5.0408,5.0472,5.0185,5.0408,629600.0
2005-09-06 11:30:00,15.83,15.86,15.83,15.85,242400.0,5.0408,5.0503,5.0408,5.0472,242400.0
2005-09-06 12:00:00,15.85,15.85,15.8,15.81,196000.0,5.0472,5.0472,5.0312,5.0344,196000.0
2005-09-06 12:30:00,15.81,15.81,15.77,15.79,237200.0,5.0344,5.0344,5.0217,5.028,237200.0
2005-09-06 13:00:00,15.79,15.81,15.76,15.8,140000.0,5.028,5.0344,5.0185,5.0312,140000.0
2005-09-06 13:30:00,15.8,15.88,15.8,15.88,169600.0,5.0312,5.0567,5.0312,5.0567,169600.0
2005-09-06 14:00:00,15.88,15.94,15.85,15.92,253200.0,5.0567,5.0758,5.0472,5.0694,253200.0
2005-09-06 14:30:00,15.92,15.94,15.89,15.92,237600.0,5.0694,5.0758,5.0599,5.0694,237600.0
2005-09-06 15:00:00,15.92,15.94,15.89,15.94,166400.0,5.0694,5.0758,5.0599,5.0758,166400.0
2005-09-06 15:30:00,15.94,15.97,15.92,15.96,257200.0,5.0758,5.0854,5.0694,5.0822,257200.0
2005-09-07 09:30:00,16.05,16.09,15.83,15.9,636000.0,5.1108,5.1236,5.0408,5.0631,636000.0
2005-09-07 10:00:00,15.9,15.94,15.78,15.86,633600.0,5.0631,5.0758,5.0249,5.0503,633600.0
2005-09-07 10:30:00,15.86,15.9,15.83,15.88,324000.0,5.0503,5.0631,5.0408,5.0567,324000.0
2005-09-07 11:00:00,15.88,15.88,15.81,15.86,263600.0,5.0567,5.0567,5.0344,5.0503,263600.0
2005-09-07 11:30:00,15.86,15.92,15.84,15.84,258000.0,5.0503,5.0694,5.044,5.044,258000.0
2005-09-07 12:00:00,15.84,15.88,15.81,15.88,236800.0,5.044,5.0567,5.0344,5.0567,236800.0
2005-09-07 12:30:00,15.88,15.95,15.88,15.94,230800.0,5.0567,5.079,5.0567,5.0758,230800.0
2005-09-07 13:00:00,15.94,15.95,15.85,15.87,190800.0,5.0758,5.079,5.0472,5.0535,190800.0
2005-09-07 13:30:00,15.87,15.91,15.86,15.88,98400.0,5.0535,5.0663,5.0503,5.0567,98400.0
2005-09-07 14:00:00,15.88,15.88,15.71,15.72,456800.0,5.0567,5.0567,5.0026,5.0058,456800.0
2005-09-07 14:30:00,15.72,15.78,15.67,15.71,450400.0,5.0058,5.0249,4.9898,5.0026,450400.0
2005-09-07 15:00:00,15.72,15.8,15.71,15.74,243600.0,5.0058,5.0312,5.0026,5.0121,243600.0
2005-09-07 15:30:00,15.74,15.76,15.7,15.73,455200.0,5.0121,5.0185,4.9994,5.0089,455200.0
2005-09-08 09:30:00,15.9,15.91,15.78,15.88,369200.0,5.0631,5.0663,5.0249,5.0567,369200.0
2005-09-08 10:00:00,15.88,15.97,15.86,15.97,399600.0,5.0567,5.0854,5.0503,5.0854,399600.0
2005-09-08 10:30:00,15.97,15.99,15.92,15.99,499200.0,5.0854,5.0917,5.0694,5.0917,499200.0
2005-09-08 11:00:00,15.99,16.01,15.93,15.97,648400.0,5.0917,5.0981,5.0726,5.0854,648400.0
2005-09-08 11:30:00,15.97,16.01,15.97,15.99,468000.0,5.0854,5.0981,5.0854,5.0917,468000.0
2005-09-08 12:00:00,15.99,16.03,15.97,16.0,281200.0,5.0917,5.1045,5.0854,5.0949,281200.0
2005-09-08 12:30:00,16.01,16.01,15.97,15.98,211200.0,5.0981,5.0981,5.0854,5.0886,211200.0
2005-09-08 13:00:00,15.99,15.99,15.97,15.99,114800.0,5.0917,5.0917,5.0854,5.0917,114800.0
2005-09-08 13:30:00,15.99,15.99,15.93,15.94,148000.0,5.0917,5.0917,5.0726,5.0758,148000.0
2005-09-08 14:00:00,15.94,15.97,15.91,15.94,170800.0,5.0758,5.0854,5.0663,5.0758,170800.0
2005-09-08 14:30:00,15.94,15.99,15.94,15.96,264000.0,5.0758,5.0917,5.0758,5.0822,264000.0
2005-09-08 15:00:00,15.97,15.99,15.92,15.96,490000.0,5.0854,5.0917,5.0694,5.0822,490000.0
2005-09-08 15:30:00,15.96,15.98,15.92,15.96,304800.0,5.0822,5.0886,5.0694,5.0822,304800.0
2005-09-09 09:30:00,16.06,16.11,16.02,16.11,416400.0,5.114,5.1299,5.1013,5.1299,416400.0
2005-09-09 10:00:00,16.11,16.25,16.09,16.23,378400.0,5.1299,5.1745,5.1236,5.1682,378400.0
2005-09-09 10:30:00,16.23,16.27,16.22,16.27,342000.0,5.1682,5.1809,5.165,5.1809,342000.0
2005-09-09 11:00:00,16.28,16.31,16.26,16.29,236800.0,5.1841,5.1936,5.1777,5.1873,236800.0
2005-09-09 11:30:00,16.3,16.36,16.29,16.36,261600.0,5.1904,5.2096,5.1873,5.2096,261600.0
2005-09-09 12:00:00,16.36,16.42,16.36,16.38,388000.0,5.2096,5.2287,5.2096,5.2159,388000.0
2005-09-09 12:30:00,16.39,16.39,16.35,16.37,374800.0,5.2191,5.2191,5.2064,5.2127,374800.0
2005-09-09 13:00:00,16.37,16.44,16.37,16.41,205200.0,5.2127,5.235,5.2127,5.2255,205200.0
2005-09-09 13:30:00,16.4,16.45,16.4,16.45,320000.0,5.2223,5.2382,5.2223,5.2382,320000.0
2005-09-09 14:00:00,16.45,16.53,16.43,16.52,348000.0,5.2382,5.2637,5.2318,5.2605,348000.0
2005-09-09 14:30:00,16.52,16.63,16.5,16.63,498800.0,5.2605,5.2955,5.2541,5.2955,498800.0
2005-09-09 15:00:00,16.63,16.68,16.6,16.63,597600.0,5.2955,5.3115,5.286,5.2955,597600.0
2005-09-09 15:30:00,16.63,16.64,16.59,16.59,586000.0,5.2955,5.2987,5.2828,5.2828,586000.0
2005-09-12 09:30:00,16.98,16.98,16.51,16.68,727600.0,5.407,5.407,5.2573,5.3115,727600.0
2005-09-12 10:00:00,16.68,16.84,16.68,16.82,667600.0,5.3115,5.3624,5.3115,5.356,667600.0
2005-09-12 10:30:00,16.82,16.83,16.72,16.74,553200.0,5.356,5.3592,5.3242,5.3306,553200.0
2005-09-12 11:00:00,16.73,16.74,16.64,16.66,568400.0,5.3274,5.3306,5.2987,5.3051,568400.0
2005-09-12 11:30:00,16.66,16.69,16.64,16.68,357600.0,5.3051,5.3146,5.2987,5.3115,357600.0
2005-09-12 12:00:00,16.68,16.69,16.55,16.56,660800.0,5.3115,5.3146,5.2701,5.2732,660800.0
2005-09-12 12:30:00,16.56,16.59,16.53,16.58,444400.0,5.2732,5.2828,5.2637,5.2796,444400.0
2005-09-12 13:00:00,16.58,16.61,16.54,16.56,376000.0,5.2796,5.2892,5.2669,5.2732,376000.0
2005-09-12 13:30:00,16.56,16.6,16.56,16.57,248400.0,5.2732,5.286,5.2732,5.2764,248400.0
2005-09-12 14:00:00,16.57,16.6,16.52,16.57,352000.0,5.2764,5.286,5.2605,5.2764,352000.0
2005-09-12 14:30:00,16.57,16.65,16.57,16.6,324400.0,5.2764,5.3019,5.2764,5.286,324400.0
2005-09-12 15:00:00,16.6,16.67,16.6,16.66,376400.0,5.286,5.3083,5.286,5.3051,376400.0
2005-09-12 15:30:00,16.66,16.66,16.61,16.62,520800.0,5.3051,5.3051,5.2892,5.2923,520800.0
2005-09-13 09:30:00,16.61,16.67,16.45,16.45,714400.0,5.2892,5.3083,5.2382,5.2382,714400.0
2005-09-13 10:00:00,16.45,16.5,16.43,16.5,312400.0,5.2382,5.2541,5.2318,5.2541,312400.0
2005-09-13 10:30:00,16.49,16.5,16.38,16.4,354800.0,5.251,5.2541,5.2159,5.2223,354800.0
2005-09-13 11:00:00,16.39,16.44,16.38,16.44,744800.0,5.2191,5.235,5.2159,5.235,744800.0
2005-09-13 11:30:00,16.44,16.5,16.41,16.47,228400.0,5.235,5.2541,5.2255,5.2446,228400.0
2005-09-13 12:00:00,16.47,16.47,16.4,16.45,219600.0,5.2446,5.2446,5.2223,5.2382,219600.0
2005-09-13 12:30:00,16.45,16.5,16.45,16.46,168000.0,5.2382,5.2541,5.2382,5.2414,168000.0
2005-09-13 13:00:00,16.47,16.48,16.46,16.48,51600.0,5.2446,5.2478,5.2414,5.2478,51600.0
2005-09-13 13:30:00,16.48,16.51,16.48,16.49,129600.0,5.2478,5.2573,5.2478,5.251,129600.0
2005-09-13 14:00:00,16.48,16.56,16.47,16.55,234000.0,5.2478,5.2732,5.2446,5.2701,234000.0
2005-09-13 14:30:00,16.55,16.55,16.48,16.5,103600.0,5.2701,5.2701,5.2478,5.2541,103600.0
2005-09-13 15:00:00,16.5,16.5,16.41,16.43,116000.0,5.2541,5.2541,5.2255,5.2318,116000.0
2005-09-13 15:30:00,16.43,16.44,16.33,16.34,934800.0,5.2318,5.235,5.2,5.2032,934800.0
2005-09-14 09:30:00,16.45,16.55,16.36,16.36,573600.0,5.2382,5.2701,5.2096,5.2096,573600.0
2005-09-14 10:00:00,16.36,16.46,16.36,16.38,444400.0,5.2096,5.2414,5.2096,5.2159,444400.0
2005-09-14 10:30:00,16.39,16.45,16.34,16.43,588800.0,5.2191,5.2382,5.2032,5.2318,588800.0
2005-09-14 11:00:00,16.44,16.45,16.37,16.4,461200.0,5.235,5.2382,5.2127,5.2223,461200.0
2005-09-14 11:30:00,16.4,16.44,16.38,16.43,225600.0,5.2223,5.235,5.2159,5.2318,225600.0
2005-09-14 12:00:00,16.42,16.46,16.42,16.45,190000.0,5.2287,5.2414,5.2287,5.2382,190000.0
2005-09-14 12:30:00,16.45,16.47,16.43,16.44,144000.0,5.2382,5.2446,5.2318,5.235,144000.0
2005-09-14 13:00:00,16.44,16.48,16.43,16.46,153200.0,5.235,5.2478,5.2318,5.2414,153200.0
2005-09-14 13:30:00,16.46,16.46,16.43,16.44,120000.0,5.2414,5.2414,5.2318,5.235,120000.0
2005-09-14 14:00:00,16.43,16.46,16.39,16.46,166400.0,5.2318,5.2414,5.2191,5.2414,166400.0
2005-09-14 14:30:00,16.46,16.52,16.45,16.48,322400.0,5.2414,5.2605,5.2382,5.2478,322400.0
2005-09-14 15:00:00,16.48,16.5,16.46,16.47,578000.0,5.2478,5.2541,5.2414,5.2446,578000.0
2005-09-14 15:30:00,16.47,16.63,16.47,16.59,749200.0,5.2446,5.2955,5.2446,5.2828,749200.0
2005-09-15 09:30:00,16.85,16.96,16.75,16.93,1036000.0,5.3656,5.4006,5.3337,5.3911,1036000.0
2005-09-15 10:00:00,16.93,16.93,16.9,16.9,518400.0,5.3911,5.3911,5.3815,5.3815,518400.0
2005-09-15 10:30:00,16.9,16.9,16.78,16.83,970400.0,5.3815,5.3815,5.3433,5.3592,970400.0
2005-09-15 11:00:00,16.83,16.94,16.83,16.92,501600.0,5.3592,5.3942,5.3592,5.3879,501600.0
2005-09-15 11:30:00,16.92,16.96,16.86,16.89,512000.0,5.3879,5.4006,5.3688,5.3783,512000.0
2005-09-15 12:00:00,16.9,16.96,16.9,16.95,326800.0,5.3815,5.4006,5.3815,5.3974,326800.0
2005-09-15 12:30:00,16.95,16.95,16.91,16.92,362000.0,5.3974,5.3974,5.3847,5.3879,362000.0
2005-09-15 13:00:00,16.93,16.93,16.87,16.87,434000.0,5.3911,5.3911,5.372,5.372,434000.0
2005-09-15 13:30:00,16.87,16.93,16.86,16.92,466000.0,5.372,5.3911,5.3688,5.3879,466000.0
2005-09-15 14:00:00,16.92,16.95,16.92,16.95,465600.0,5.3879,5.3974,5.3879,5.3974,465600.0
2005-09-15 14:30:00,16.94,16.97,16.92,16.96,288800.0,5.3942,5.4038,5.3879,5.4006,288800.0
2005-09-15 15:00:00,16.96,16.96,16.93,16.93,300000.0,5.4006,5.4006,5.3911,5.3911,300000.0
2005-09-15 15:30:00,16.93,16.96,16.89,16.94,491200.0,5.3911,5.4006,5.3783,5.3942,491200.0
2005-09-16 09:30:00,16.96,17.06,16.92,17.0,853200.0,5.4006,5.4325,5.3879,5.4134,853200.0
2005-09-16 10:00:00,17.0,17.02,16.95,17.0,356800.0,5.4134,5.4197,5.3974,5.4134,356800.0
2005-09-16 10:30:00,17.0,17.04,17.0,17.0,511200.0,5.4134,5.4261,5.4134,5.4134,511200.0
2005-09-16 11:00:00,17.0,17.02,17.0,17.01,226400.0,5.4134,5.4197,5.4134,5.4165,226400.0
2005-09-16 11:30:00,17.01,17.03,17.01,17.02,166400.0,5.4165,5.4229,5.4165,5.4197,166400.0
2005-09-16 12:00:00,17.02,17.03,17.01,17.01,181600.0,5.4197,5.4229,5.4165,5.4165,181600.0
2005-09-16 12:30:00,17.02,17.03,17.02,17.02,137200.0,5.4197,5.4229,5.4197,5.4197,137200.0
2005-09-16 13:00:00,17.02,17.06,17.02,17.05,221600.0,5.4197,5.4325,5.4197,5.4293,221600.0
2005-09-16 13:30:00,17.05,17.09,17.04,17.09,152400.0,5.4293,5.442,5.4261,5.442,152400.0
2005-09-16 14:00:00,17.09,17.11,17.04,17.09,300000.0,5.442,5.4484,5.4261,5.442,300000.0
2005-09-16 14:30:00,17.09,17.1,17.05,17.07,295200.0,5.442,5.4452,5.4293,5.4356,295200.0
2005-09-16 15:00:00,17.07,17.15,17.07,17.15,382000.0,5.4356,5.4611,5.4356,5.4611,382000.0
2005-09-16 15:30:00,17.14,17.22,17.14,17.18,535200.0,5.4579,5.4834,5.4579,5.4707,535200.0
2005-09-19 09:30:00,17.23,17.56,17.21,17.46,1222400.0,5.4866,5.5917,5.4802,5.5598,1222400.0
2005-09-19 10:00:00,17.46,17.55,17.4,17.46,476000.0,5.5598,5.5885,5.5407,5.5598,476000.0
2005-09-19 10:30:00,17.46,17.55,17.45,17.52,371200.0,5.5598,5.5885,5.5566,5.5789,371200.0
2005-09-19 11:00:00,17.52,17.53,17.38,17.45,559600.0,5.5789,5.5821,5.5344,5.5566,559600.0
2005-09-19 11:30:00,17.45,17.49,17.41,17.48,399200.0,5.5566,5.5694,5.5439,5.5662,399200.0
2005-09-19 12:00:00,17.47,17.48,17.43,17.45,221600.0,5.563,5.5662,5.5503,5.5566,221600.0
2005-09-19 12:30:00,17.46,17.54,17.45,17.54,207200.0,5.5598,5.5853,5.5566,5.5853,207200.0
2005-09-19 13:00:00,17.54,17.54,17.45,17.47,244000.0,5.5853,5.5853,5.5566,5.563,244000.0
2005-09-19 13:30:00,17.47,17.53,17.46,17.48,206800.0,5.563,5.5821,5.5598,5.5662,206800.0
2005-09-19 14:00:00,17.49,17.51,17.46,17.51,280400.0,5.5694,5.5758,5.5598,5.5758,280400.0
2005-09-19 14:30:00,17.5,17.5,17.45,17.5,313200.0,5.5726,5.5726,5.5566,5.5726,313200.0
2005-09-19 15:00:00,17.52,17.54,17.46,17.54,398000.0,5.5789,5.5853,5.5598,5.5853,398000.0
2005-09-19 15:30:00,17.54,17.55,17.45,17.48,656000.0,5.5853,5.5885,5.5566,5.5662,656000.0
2005-09-20 09:30:00,17.51,17.61,17.4,17.47,1306400.0,5.5758,5.6076,5.5407,5.563,1306400.0
2005-09-20 10:00:00,17.47,17.55,17.47,17.5,561600.0,5.563,5.5885,5.563,5.5726,561600.0
2005-09-20 10:30:00,17.49,17.5,17.41,17.42,586800.0,5.5694,5.5726,5.5439,5.5471,586800.0
2005-09-20 11:00:00,17.42,17.43,17.38,17.43,676400.0,5.5471,5.5503,5.5344,5.5503,676400.0
2005-09-20 11:30:00,17.43,17.43,17.39,17.39,370000.0,5.5503,5.5503,5.5375,5.5375,370000.0
2005-09-20 12:00:00,17.39,17.42,17.39,17.41,352000.0,5.5375,5.5471,5.5375,5.5439,352000.0
2005-09-20 12:30:00,17.41,17.42,17.4,17.41,172400.0,5.5439,5.5471,5.5407,5.5439,172400.0
2005-09-20 13:00:00,17.41,17.45,17.4,17.45,259600.0,5.5439,5.5566,5.5407,5.5566,259600.0
2005-09-20 13:30:00,17.45,17.5,17.43,17.5,320400.0,5.5566,5.5726,5.5503,5.5726,320400.0
2005-09-20 14:00:00,17.5,17.51,17.47,17.49,305200.0,5.5726,5.5758,5.563,5.5694,305200.0
2005-09-20 14:30:00,17.49,17.6,17.42,17.43,546000.0,5.5694,5.6044,5.5471,5.5503,546000.0
2005-09-20 15:00:00,17.43,17.46,17.4,17.45,428000.0,5.5503,5.5598,5.5407,5.5566,428000.0
2005-09-20 15:30:00,17.45,17.48,17.4,17.48,734000.0,5.5566,5.5662,5.5407,5.5662,734000.0
2005-09-21 09:30:00,17.75,17.94,17.74,17.9,1385600.0,5.6522,5.7127,5.649,5.6999,1385600.0
2005-09-21 10:00:00,17.89,18.04,17.84,18.02,971600.0,5.6968,5.7445,5.6808,5.7382,971600.0
2005-09-21 10:30:00,18.05,18.18,17.98,18.04,888800.0,5.7477,5.7891,5.7254,5.7445,888800.0
2005-09-21 11:00:00,18.04,18.12,17.96,18.09,786400.0,5.7445,5.77,5.719,5.7604,786400.0
2005-09-21 11:30:00,18.09,18.13,18.05,18.11,574000.0,5.7604,5.7732,5.7477,5.7668,574000.0
2005-09-21 12:00:00,18.11,18.15,18.08,18.09,523200.0,5.7668,5.7795,5.7573,5.7604,523200.0
2005-09-21 12:30:00,18.09,18.11,18.07,18.08,486000.0,5.7604,5.7668,5.7541,5.7573,486000.0
2005-09-21 13:00:00,18.08,18.09,18.06,18.07,375600.0,5.7573,5.7604,5.7509,5.7541,375600.0
2005-09-21 13:30:00,18.07,18.14,18.07,18.14,333200.0,5.7541,5.7764,5.7541,5.7764,333200.0
2005-09-21 14:00:00,18.14,18.19,18.11,18.18,463600.0,5.7764,5.7923,5.7668,5.7891,463600.0
2005-09-21 14:30:00,18.18,18.28,18.18,18.23,484000.0,5.7891,5.8209,5.7891,5.805,484000.0
2005-09-21 15:00:00,18.22,18.29,18.2,18.27,581600.0,5.8018,5.8241,5.7955,5.8178,581600.0
2005-09-21 15:30:00,18.27,18.36,18.27,18.32,930800.0,5.8178,5.8464,5.8178,5.8337,930800.0
2005-09-22 09:30:00,18.42,18.42,18.09,18.16,1150400.0,5.8655,5.8655,5.7604,5.7827,1150400.0
2005-09-22 10:00:00,18.16,18.24,18.16,18.17,645600.0,5.7827,5.8082,5.7827,5.7859,645600.0
2005-09-22 10:30:00,18.17,18.18,17.99,18.0,738400.0,5.7859,5.7891,5.7286,5.7318,738400.0
2005-09-22 11:00:00,18.01,18.05,17.95,18.02,618800.0,5.735,5.7477,5.7159,5.7382,618800.0
2005-09-22 11:30:00,18.01,18.04,17.9,17.92,452400.0,5.735,5.7445,5.6999,5.7063,452400.0
2005-09-22 12:00:00,17.92,17.92,17.81,17.84,638000.0,5.7063,5.7063,5.6713,5.6808,638000.0
2005-09-22 12:30:00,17.84,17.89,17.75,17.75,472000.0,5.6808,5.6968,5.6522,5.6522,472000.0
2005-09-22 13:00:00,17.75,17.8,17.64,17.73,658400.0,5.6522,5.6681,5.6171,5.6458,658400.0
2005-09-22 13:30:00,17.72,17.77,17.7,17.7,700400.0,5.6426,5.6585,5.6363,5.6363,700400.0
2005-09-22 14:00:00,17.7,17.84,17.68,17.79,649600.0,5.6363,5.6808,5.6299,5.6649,649600.0
2005-09-22 14:30:00,17.78,17.83,17.76,17.79,645200.0,5.6617,5.6777,5.6554,5.6649,645200.0
2005-09-22 15:00:00,17.79,17.95,17.78,17.92,655200.0,5.6649,5.7159,5.6617,5.7063,655200.0
2005-09-22 15:30:00,17.92,17.93,17.86,17.86,813600.0,5.7063,5.7095,5.6872,5.6872,813600.0
2005-09-23 09:30:00,17.98,17.99,17.71,17.72,940400.0,5.7254,5.7286,5.6394,5.6426,940400.0
2005-09-23 10:00:00,17.71,17.79,17.7,17.77,530800.0,5.6394,5.6649,5.6363,5.6585,530800.0
2005-09-23 10:30:00,17.78,17.78,17.72,17.73,458000.0,5.6617,5.6617,5.6426,5.6458,458000.0
2005-09-23 11:00:00,17.73,17.82,17.72,17.81,498400.0,5.6458,5.6745,5.6426,5.6713,498400.0
2005-09-23 11:30:00,17.8,17.81,17.74,17.75,370400.0,5.6681,5.6713,5.649,5.6522,370400.0
2005-09-23 12:00:00,17.75,17.76,17.71,17.72,154400.0,5.6522,5.6554,5.6394,5.6426,154400.0
2005-09-23 12:30:00,17.72,17.72,17.69,17.7,307600.0,5.6426,5.6426,5.6331,5.6363,307600.0
2005-09-23 13:00:00,17.69,17.75,17.69,17.74,232400.0,5.6331,5.6522,5.6331,5.649,232400.0
2005-09-23 13:30:00,17.74,17.75,17.69,17.72,280400.0,5.649,5.6522,5.6331,5.6426,280400.0
2005-09-23 14:00:00,17.72,17.72,17.69,17.7,575600.0,5.6426,5.6426,5.6331,5.6363,575600.0
2005-09-23 14:30:00,17.7,17.73,17.67,17.72,447600.0,5.6363,5.6458,5.6267,5.6426,447600.0
2005-09-23 15:00:00,17.72,17.74,17.69,17.7,466000.0,5.6426,5.649,5.6331,5.6363,466000.0
2005-09-23 15:30:00,17.7,17.73,17.68,17.71,1018800.0,5.6363,5.6458,5.6299,5.6394,1018800.0
2005-09-26 09:30:00,17.3,17.35,17.09,17.16,2498000.0,5.5089,5.5248,5.442,5.4643,2498000.0
2005-09-26 10:00:00,17.15,17.26,17.11,17.25,1185600.0,5.4611,5.4961,5.4484,5.493,1185600.0
2005-09-26 10:30:00,17.28,17.43,17.24,17.39,925200.0,5.5025,5.5503,5.4898,5.5375,925200.0
2005-09-26 11:00:00,17.38,17.48,17.35,17.47,902000.0,5.5344,5.5662,5.5248,5.563,902000.0
2005-09-26 11:30:00,17.47,17.51,17.43,17.5,706800.0,5.563,5.5758,5.5503,5.5726,706800.0
2005-09-26 12:00:00,17.5,17.67,17.5,17.66,664800.0,5.5726,5.6267,5.5726,5.6235,664800.0
2005-09-26 12:30:00,17.66,17.71,17.62,17.66,473200.0,5.6235,5.6394,5.6108,5.6235,473200.0
2005-09-26 13:00:00,17.66,17.79,17.66,17.75,628400.0,5.6235,5.6649,5.6235,5.6522,628400.0
2005-09-26 13:30:00,17.75,17.75,17.57,17.64,337600.0,5.6522,5.6522,5.5949,5.6171,337600.0
2005-09-26 14:00:00,17.63,17.65,17.56,17.62,379200.0,5.614,5.6203,5.5917,5.6108,379200.0
2005-09-26 14:30:00,17.62,17.72,17.62,17.66,302800.0,5.6108,5.6426,5.6108,5.6235,302800.0
2005-09-26 15:00:00,17.66,17.66,17.59,17.62,282800.0,5.6235,5.6235,5.6012,5.6108,282800.0
2005-09-26 15:30:00,17.62,17.71,17.62,17.7,555200.0,5.6108,5.6394,5.6108,5.6363,555200.0
2005-09-27 09:30:00,17.6,17.64,17.59,17.64,717200.0,5.6044,5.6171,5.6012,5.6171,717200.0
2005-09-27 10:00:00,17.65,17.68,17.59,17.68,461600.0,5.6203,5.6299,5.6012,5.6299,461600.0
2005-09-27 10:30:00,17.68,17.71,17.6,17.61,329200.0,5.6299,5.6394,5.6044,5.6076,329200.0
2005-09-27 11:00:00,17.62,17.62,17.56,17.57,307200.0,5.6108,5.6108,5.5917,5.5949,307200.0
2005-09-27 11:30:00,17.57,17.57,17.46,17.53,589600.0,5.5949,5.5949,5.5598,5.5821,589600.0
2005-09-27 12:00:00,17.54,17.57,17.51,17.54,226000.0,5.5853,5.5949,5.5758,5.5853,226000.0
2005-09-27 12:30:00,17.55,17.59,17.55,17.59,207200.0,5.5885,5.6012,5.5885,5.6012,207200.0
2005-09-27 13:00:00,17.58,17.62,17.58,17.61,243200.0,5.598,5.6108,5.598,5.6076,243200.0
2005-09-27 13:30:00,17.61,17.69,17.61,17.69,317200.0,5.6076,5.6331,5.6076,5.6331,317200.0
2005-09-27 14:00:00,17.69,17.73,17.61,17.63,234800.0,5.6331,5.6458,5.6076,5.614,234800.0
2005-09-27 14:30:00,17.63,17.73,17.62,17.73,230800.0,5.614,5.6458,5.6108,5.6458,230800.0
2005-09-27 15:00:00,17.73,17.75,17.66,17.75,430800.0,5.6458,5.6522,5.6235,5.6522,430800.0
2005-09-27 15:30:00,17.74,17.85,17.74,17.82,594000.0,5.649,5.684,5.649,5.6745,594000.0
2005-09-28 09:30:00,18.1,18.32,18.1,18.29,1136800.0,5.7636,5.8337,5.7636,5.8241,1136800.0
2005-09-28 10:00:00,18.28,18.29,18.18,18.21,583200.0,5.8209,5.8241,5.7891,5.7987,583200.0
2005-09-28 10:30:00,18.2,18.21,18.04,18.06,843600.0,5.7955,5.7987,5.7445,5.7509,843600.0
2005-09-28 11:00:00,18.06,18.14,18.04,18.1,431200.0,5.7509,5.7764,5.7445,5.7636,431200.0
2005-09-28 11:30:00,18.1,18.28,18.08,18.28,611200.0,5.7636,5.8209,5.7573,5.8209,611200.0
2005-09-28 12:00:00,18.3,18.38,18.26,18.35,681600.0,5.8273,5.8528,5.8146,5.8432,681600.0
2005-09-28 12:30:00,18.36,18.44,18.35,18.4,483600.0,5.8464,5.8719,5.8432,5.8592,483600.0
2005-09-28 13:00:00,18.4,18.41,18.31,18.41,240000.0,5.8592,5.8623,5.8305,5.8623,240000.0
2005-09-28 13:30:00,18.41,18.42,18.24,18.3,622800.0,5.8623,5.8655,5.8082,5.8273,622800.0
2005-09-28 14:00:00,18.3,18.37,18.28,18.31,309600.0,5.8273,5.8496,5.8209,5.8305,309600.0
2005-09-28 14:30:00,18.31,18.34,18.29,18.32,247200.0,5.8305,5.8401,5.8241,5.8337,247200.0
2005-09-28 15:00:00,18.32,18.35,18.28,18.35,711600.0,5.8337,5.8432,5.8209,5.8432,711600.0
2005-09-28 15:30:00,18.35,18.36,18.3,18.34,652400.0,5.8432,5.8464,5.8273,5.8401,652400.0
2005-09-29 09:30:00,18.49,18.55,18.25,18.27,1598800.0,5.8878,5.9069,5.8114,5.8178,1598800.0
2005-09-29 10:00:00,18.27,18.31,18.26,18.26,982800.0,5.8178,5.8305,5.8146,5.8146,982800.0
2005-09-29 10:30:00,18.25,18.25,18.11,18.17,802000.0,5.8114,5.8114,5.7668,5.7859,802000.0
2005-09-29 11:00:00,18.18,18.19,18.12,18.16,289200.0,5.7891,5.7923,5.77,5.7827,289200.0
2005-09-29 11:30:00,18.17,18.19,18.09,18.14,523600.0,5.7859,5.7923,5.7604,5.7764,523600.0
2005-09-29 12:00:00,18.16,18.17,18.13,18.15,473600.0,5.7827,5.7859,5.7732,5.7795,473600.0
2005-09-29 12:30:00,18.14,18.15,18.11,18.13,350800.0,5.7764,5.7795,5.7668,5.7732,350800.0
2005-09-29 13:00:00,18.13,18.17,18.06,18.15,533200.0,5.7732,5.7859,5.7509,5.7795,533200.0
2005-09-29 13:30:00,18.16,18.17,18.13,18.14,1856400.0,5.7827,5.7859,5.7732,5.7764,1856400.0
2005-09-29 14:00:00,18.14,18.16,18.09,18.11,952800.0,5.7764,5.7827,5.7604,5.7668,952800.0
2005-09-29 14:30:00,18.11,18.15,18.09,18.13,722400.0,5.7668,5.7795,5.7604,5.7732,722400.0
2005-09-29 15:00:00,18.13,18.16,18.06,18.06,952800.0,5.7732,5.7827,5.7509,5.7509,952800.0
2005-09-29 15:30:00,18.06,18.14,18.03,18.13,661200.0,5.7509,5.7764,5.7413,5.7732,661200.0
2005-09-30 09:30:00,18.09,18.11,17.91,17.97,770000.0,5.7604,5.7668,5.7031,5.7222,770000.0
2005-09-30 10:00:00,17.96,17.97,17.81,17.85,1020000.0,5.719,5.7222,5.6713,5.684,1020000.0
2005-09-30 10:30:00,17.85,17.92,17.84,17.9,789600.0,5.684,5.7063,5.6808,5.6999,789600.0
2005-09-30 11:00:00,17.9,17.9,17.88,17.9,558400.0,5.6999,5.6999,5.6936,5.6999,558400.0
2005-09-30 11:30:00,17.9,17.9,17.86,17.86,362800.0,5.6999,5.6999,5.6872,5.6872,362800.0
2005-09-30 12:00:00,17.86,17.9,17.85,17.87,425600.0,5.6872,5.6999,5.684,5.6904,425600.0
2005-09-30 12:30:00,17.87,17.88,17.86,17.87,227200.0,5.6904,5.6936,5.6872,5.6904,227200.0
2005-09-30 13:00:00,17.87,17.88,17.85,17.86,611200.0,5.6904,5.6936,5.684,5.6872,611200.0
2005-09-30 13:30:00,17.86,17.88,17.75,17.78,844800.0,5.6872,5.6936,5.6522,5.6617,844800.0
2005-09-30 14:00:00,17.77,17.85,17.75,17.85,661600.0,5.6585,5.684,5.6522,5.684,661600.0
2005-09-30 14:30:00,17.86,17.9,17.85,17.87,799600.0,5.6872,5.6999,5.684,5.6904,799600.0
2005-09-30 15:00:00,17.86,17.91,17.86,17.87,695200.0,5.6872,5.7031,5.6872,5.6904,695200.0
2005-09-30 15:30:00,17.87,17.9,17.87,17.87,963200.0,5.6904,5.6999,5.6904,5.6904,963200.0
2005-10-03 09:30:00,17.94,18.18,17.92,18.04,957200.0,5.7127,5.7891,5.7063,5.7445,957200.0
2005-10-03 10:00:00,18.04,18.05,17.95,18.04,654000.0,5.7445,5.7477,5.7159,5.7445,654000.0
2005-10-03 10:30:00,18.03,18.05,17.97,18.03,391600.0,5.7413,5.7477,5.7222,5.7413,391600.0
2005-10-03 11:00:00,18.03,18.1,18.01,18.07,848800.0,5.7413,5.7636,5.735,5.7541,848800.0
2005-10-03 11:30:00,18.07,18.07,17.98,18.0,444400.0,5.7541,5.7541,5.7254,5.7318,444400.0
2005-10-03 12:00:00,18.0,18.06,17.98,18.06,278400.0,5.7318,5.7509,5.7254,5.7509,278400.0
2005-10-03 12:30:00,18.05,18.07,18.01,18.05,229200.0,5.7477,5.7541,5.735,5.7477,229200.0
2005-10-03 13:00:00,18.05,18.06,18.02,18.05,365600.0,5.7477,5.7509,5.7382,5.7477,365600.0
2005-10-03 13:30:00,18.05,18.06,18.04,18.05,304800.0,5.7477,5.7509,5.7445,5.7477,304800.0
2005-10-03 14:00:00,18.05,18.06,18.04,18.06,325600.0,5.7477,5.7509,5.7445,5.7509,325600.0
2005-10-03 14:30:00,18.06,18.06,18.04,18.05,461200.0,5.7509,5.7509,5.7445,5.7477,461200.0
2005-10-03 15:00:00,18.05,18.06,18.03,18.04,459200.0,5.7477,5.7509,5.7413,5.7445,459200.0
2005-10-03 15:30:00,18.05,18.06,18.01,18.05,710000.0,5.7477,5.7509,5.735,5.7477,710000.0
2005-10-04 09:30:00,18.05,18.09,17.91,17.91,922400.0,5.7477,5.7604,5.7031,5.7031,922400.0
2005-10-04 10:00:00,17.91,17.94,17.71,17.76,1208800.0,5.7031,5.7127,5.6394,5.6554,1208800.0
2005-10-04 10:30:00,17.76,17.79,17.65,17.67,848800.0,5.6554,5.6649,5.6203,5.6267,848800.0
2005-10-04 11:00:00,17.67,17.67,17.54,17.57,934000.0,5.6267,5.6267,5.5853,5.5949,934000.0
2005-10-04 11:30:00,17.57,17.6,17.43,17.45,719600.0,5.5949,5.6044,5.5503,5.5566,719600.0
2005-10-04 12:00:00,17.45,17.55,17.34,17.49,895600.0,5.5566,5.5885,5.5216,5.5694,895600.0
2005-10-04 12:30:00,17.49,17.6,17.48,17.57,385600.0,5.5694,5.6044,5.5662,5.5949,385600.0
2005-10-04 13:00:00,17.57,17.63,17.55,17.55,504800.0,5.5949,5.614,5.5885,5.5885,504800.0
2005-10-04 13:30:00,17.56,17.56,17.46,17.46,561200.0,5.5917,5.5917,5.5598,5.5598,561200.0
2005-10-04 14:00:00,17.46,17.49,17.43,17.44,342800.0,5.5598,5.5694,5.5503,5.5535,342800.0
2005-10-04 14:30:00,17.45,17.47,17.29,17.3,710800.0,5.5566,5.563,5.5057,5.5089,710800.0
2005-10-04 15:00:00,17.3,17.34,17.19,17.24,1408800.0,5.5089,5.5216,5.4739,5.4898,1408800.0
2005-10-04 15:30:00,17.23,17.33,16.88,17.03,2526400.0,5.4866,5.5184,5.3751,5.4229,2526400.0
2005-10-05 09:30:00,16.97,16.97,16.63,16.69,1784000.0,5.4038,5.4038,5.2955,5.3146,1784000.0
2005-10-05 10:00:00,16.69,16.8,16.69,16.77,972000.0,5.3146,5.3497,5.3146,5.3401,972000.0
2005-10-05 10:30:00,16.77,16.84,16.73,16.75,935600.0,5.3401,5.3624,5.3274,5.3337,935600.0
2005-10-05 11:00:00,16.75,16.79,16.68,16.68,1064000.0,5.3337,5.3465,5.3115,5.3115,1064000.0
2005-10-05 11:30:00,16.68,16.68,16.39,16.45,1290400.0,5.3115,5.3115,5.2191,5.2382,1290400.0
2005-10-05 12:00:00,16.44,16.46,16.43,16.45,787600.0,5.235,5.2414,5.2318,5.2382,787600.0
2005-10-05 12:30:00,16.44,16.52,16.44,16.5,1018400.0,5.235,5.2605,5.235,5.2541,1018400.0
2005-10-05 13:00:00,16.49,16.58,16.49,16.57,943600.0,5.251,5.2796,5.251,5.2764,943600.0
2005-10-05 13:30:00,16.57,16.62,16.49,16.5,806400.0,5.2764,5.2923,5.251,5.2541,806400.0
2005-10-05 14:00:00,16.5,16.5,16.41,16.43,805600.0,5.2541,5.2541,5.2255,5.2318,805600.0
2005-10-05 14:30:00,16.43,16.43,16.27,16.31,988000.0,5.2318,5.2318,5.1809,5.1936,988000.0
2005-10-05 15:00:00,16.31,16.34,16.13,16.2,1152400.0,5.1936,5.2032,5.1363,5.1586,1152400.0
2005-10-05 15:30:00,16.19,16.23,16.09,16.1,1526400.0,5.1554,5.1682,5.1236,5.1268,1526400.0
2005-10-06 09:30:00,15.38,15.63,15.29,15.61,2912400.0,4.8975,4.9771,4.8688,4.9707,2912400.0
2005-10-06 10:00:00,15.63,15.79,15.62,15.66,1976400.0,4.9771,5.028,4.9739,4.9867,1976400.0
2005-10-06 10:30:00,15.65,15.7,15.58,15.68,1508000.0,4.9835,4.9994,4.9612,4.993,1508000.0
2005-10-06 11:00:00,15.68,15.77,15.63,15.72,1058000.0,4.993,5.0217,4.9771,5.0058,1058000.0
2005-10-06 11:30:00,15.72,15.88,15.68,15.84,1028000.0,5.0058,5.0567,4.993,5.044,1028000.0
2005-10-06 12:00:00,15.84,15.97,15.8,15.82,1133200.0,5.044,5.0854,5.0312,5.0376,1133200.0
2005-10-06 12:30:00,15.82,15.93,15.78,15.9,675200.0,5.0376,5.0726,5.0249,5.0631,675200.0
2005-10-06 13:00:00,15.9,15.9,15.77,15.78,990800.0,5.0631,5.0631,5.0217,5.0249,990800.0
2005-10-06 13:30:00,15.79,15.82,15.55,15.55,759600.0,5.028,5.0376,4.9516,4.9516,759600.0
2005-10-06 14:00:00,15.55,15.62,15.55,15.57,818400.0,4.9516,4.9739,4.9516,4.958,818400.0
2005-10-06 14:30:00,15.57,15.57,15.38,15.4,1181200.0,4.958,4.958,4.8975,4.9039,1181200.0
2005-10-06 15:00:00,15.39,15.45,15.08,15.08,1368800.0,4.9007,4.9198,4.802,4.802,1368800.0
2005-10-06 15:30:00,15.09,15.47,15.0,15.37,2114400.0,4.8051,4.9261,4.7765,4.8943,2114400.0
2005-10-07 09:30:00,15.69,16.02,15.68,15.96,2813600.0,4.9962,5.1013,4.993,5.0822,2813600.0
2005-10-07 10:00:00,15.95,16.0,15.84,15.98,1501600.0,5.079,5.0949,5.044,5.0886,1501600.0
2005-10-07 10:30:00,15.97,15.99,15.85,15.89,1351600.0,5.0854,5.0917,5.0472,5.0599,1351600.0
2005-10-07 11:00:00,15.89,16.05,15.88,16.01,646400.0,5.0599,5.1108,5.0567,5.0981,646400.0
2005-10-07 11:30:00,16.0,16.21,15.97,16.2,908400.0,5.0949,5.1618,5.0854,5.1586,908400.0
2005-10-07 12:00:00,16.2,16.25,16.15,16.24,691600.0,5.1586,5.1745,5.1427,5.1713,691600.0
2005-10-07 12:30:00,16.23,16.25,16.18,16.25,668400.0,5.1682,5.1745,5.1522,5.1745,668400.0
2005-10-07 13:00:00,16.25,16.29,16.23,16.23,709200.0,5.1745,5.1873,5.1682,5.1682,709200.0
2005-10-07 13:30:00,16.23,16.23,16.14,16.16,590800.0,5.1682,5.1682,5.1395,5.1459,590800.0
2005-10-07 14:00:00,16.16,16.18,16.05,16.13,369200.0,5.1459,5.1522,5.1108,5.1363,369200.0
2005-10-07 14:30:00,16.14,16.14,16.05,16.05,339200.0,5.1395,5.1395,5.1108,5.1108,339200.0
2005-10-07 15:00:00,16.06,16.14,16.03,16.1,594400.0,5.114,5.1395,5.1045,5.1268,594400.0
2005-10-07 15:30:00,16.09,16.09,15.93,15.97,1520800.0,5.1236,5.1236,5.0726,5.0854,1520800.0
2005-10-10 09:30:00,16.18,16.18,16.01,16.02,1302000.0,5.1522,5.1522,5.0981,5.1013,1302000.0
2005-10-10 10:00:00,16.01,16.09,16.0,16.06,837600.0,5.0981,5.1236,5.0949,5.114,837600.0
2005-10-10 10:30:00,16.05,16.18,16.05,16.17,433200.0,5.1108,5.1522,5.1108,5.1491,433200.0
2005-10-10 11:00:00,16.17,16.18,16.09,16.14,557200.0,5.1491,5.1522,5.1236,5.1395,557200.0
2005-10-10 11:30:00,16.14,16.14,15.95,16.0,679200.0,5.1395,5.1395,5.079,5.0949,679200.0
2005-10-10 12:00:00,16.0,16.06,15.97,16.0,324800.0,5.0949,5.114,5.0854,5.0949,324800.0
2005-10-10 12:30:00,16.0,16.08,15.97,16.06,282000.0,5.0949,5.1204,5.0854,5.114,282000.0
2005-10-10 13:00:00,16.06,16.06,15.97,16.0,298400.0,5.114,5.114,5.0854,5.0949,298400.0
2005-10-10 13:30:00,16.0,16.0,15.94,15.98,409200.0,5.0949,5.0949,5.0758,5.0886,409200.0
2005-10-10 14:00:00,15.97,15.97,15.84,15.91,458400.0,5.0854,5.0854,5.044,5.0663,458400.0
2005-10-10 14:30:00,15.91,15.91,15.7,15.79,642400.0,5.0663,5.0663,4.9994,5.028,642400.0
2005-10-10 15:00:00,15.77,15.81,15.71,15.81,495200.0,5.0217,5.0344,5.0026,5.0344,495200.0
2005-10-10 15:30:00,15.81,15.83,15.75,15.78,792000.0,5.0344,5.0408,5.0153,5.0249,792000.0
2005-10-11 09:30:00,16.05,16.16,15.99,16.12,1387200.0,5.1108,5.1459,5.0917,5.1331,1387200.0
2005-10-11 10:00:00,16.12,16.25,16.08,16.21,876400.0,5.1331,5.1745,5.1204,5.1618,876400.0
2005-10-11 10:30:00,16.21,16.25,16.18,16.19,1067600.0,5.1618,5.1745,5.1522,5.1554,1067600.0
2005-10-11 11:00:00,16.19,16.2,16.14,16.15,579200.0,5.1554,5.1586,5.1395,5.1427,579200.0
2005-10-11 11:30:00,16.15,16.16,16.07,16.13,553600.0,5.1427,5.1459,5.1172,5.1363,553600.0
2005-10-11 12:00:00,16.12,16.16,16.07,16.1,664000.0,5.1331,5.1459,5.1172,5.1268,664000.0
2005-10-11 12:30:00,16.11,16.11,16.05,16.1,507200.0,5.1299,5.1299,5.1108,5.1268,507200.0
2005-10-11 13:00:00,16.09,16.16,16.07,16.14,317200.0,5.1236,5.1459,5.1172,5.1395,317200.0
2005-10-11 13:30:00,16.14,16.18,16.08,16.08,781200.0,5.1395,5.1522,5.1204,5.1204,781200.0
2005-10-11 14:00:00,16.09,16.13,15.96,16.07,604000.0,5.1236,5.1363,5.0822,5.1172,604000.0
2005-10-11 14:30:00,16.07,16.1,16.04,16.07,575200.0,5.1172,5.1268,5.1077,5.1172,575200.0
2005-10-11 15:00:00,16.07,16.08,16.01,16.02,1017200.0,5.1172,5.1204,5.0981,5.1013,1017200.0
2005-10-11 15:30:00,16.02,16.12,16.02,16.12,1557600.0,5.1013,5.1331,5.1013,5.1331,1557600.0
2005-10-12 09:30:00,16.31,16.35,16.1,16.13,560400.0,5.1936,5.2064,5.1268,5.1363,560400.0
2005-10-12 10:00:00,16.13,16.17,16.1,16.12,586800.0,5.1363,5.1491,5.1268,5.1331,586800.0
2005-10-12 10:30:00,16.1,16.13,16.01,16.02,574800.0,5.1268,5.1363,5.0981,5.1013,574800.0
2005-10-12 11:00:00,16.02,16.07,16.02,16.06,860800.0,5.1013,5.1172,5.1013,5.114,860800.0
2005-10-12 11:30:00,16.06,16.06,15.99,16.0,1486000.0,5.114,5.114,5.0917,5.0949,1486000.0
2005-10-12 12:00:00,15.99,16.0,15.88,15.88,1440000.0,5.0917,5.0949,5.0567,5.0567,1440000.0
2005-10-12 12:30:00,15.89,15.91,15.83,15.91,371600.0,5.0599,5.0663,5.0408,5.0663,371600.0
2005-10-12 13:00:00,15.9,16.03,15.9,16.02,430800.0,5.0631,5.1045,5.0631,5.1013,430800.0
2005-10-12 13:30:00,16.02,16.03,15.92,15.96,373600.0,5.1013,5.1045,5.0694,5.0822,373600.0
2005-10-12 14:00:00,15.95,15.96,15.86,15.93,632400.0,5.079,5.0822,5.0503,5.0726,632400.0
2005-10-12 14:30:00,15.91,15.92,15.88,15.9,1124800.0,5.0663,5.0694,5.0567,5.0631,1124800.0
2005-10-12 15:00:00,15.9,15.97,15.88,15.96,1144000.0,5.0631,5.0854,5.0567,5.0822,1144000.0
2005-10-12 15:30:00,15.96,15.97,15.92,15.95,1182800.0,5.0822,5.0854,5.0694,5.079,1182800.0
2005-10-13 09:30:00,15.59,15.59,15.4,15.49,1095200.0,4.9644,4.9644,4.9039,4.9325,1095200.0
2005-10-13 10:00:00,15.49,15.57,15.3,15.39,1056800.0,4.9325,4.958,4.872,4.9007,1056800.0
2005-10-13 10:30:00,15.39,15.57,15.38,15.57,1185600.0,4.9007,4.958,4.8975,4.958,1185600.0
2005-10-13 11:00:00,15.57,15.57,15.46,15.48,923200.0,4.958,4.958,4.923,4.9293,923200.0
2005-10-13 11:30:00,15.49,15.49,15.3,15.31,1402400.0,4.9325,4.9325,4.872,4.8752,1402400.0
2005-10-13 12:00:00,15.31,15.33,15.21,15.21,716800.0,4.8752,4.8816,4.8434,4.8434,716800.0
2005-10-13 12:30:00,15.21,15.25,15.13,15.2,564400.0,4.8434,4.8561,4.8179,4.8402,564400.0
2005-10-13 13:00:00,15.2,15.3,15.15,15.26,563600.0,4.8402,4.872,4.8243,4.8593,563600.0
2005-10-13 13:30:00,15.26,15.43,15.26,15.42,661200.0,4.8593,4.9134,4.8593,4.9102,661200.0
2005-10-13 14:00:00,15.41,15.58,15.41,15.57,969600.0,4.907,4.9612,4.907,4.958,969600.0
2005-10-13 14:30:00,15.56,15.68,15.53,15.66,1036000.0,4.9548,4.993,4.9453,4.9867,1036000.0
2005-10-13 15:00:00,15.66,15.75,15.65,15.7,1040000.0,4.9867,5.0153,4.9835,4.9994,1040000.0
2005-10-13 15:30:00,15.7,15.77,15.65,15.65,1185200.0,4.9994,5.0217,4.9835,4.9835,1185200.0
2005-10-14 09:30:00,15.75,15.79,15.45,15.49,1163200.0,5.0153,5.028,4.9198,4.9325,1163200.0
2005-10-14 10:00:00,15.49,15.5,15.2,15.2,1641200.0,4.9325,4.9357,4.8402,4.8402,1641200.0
2005-10-14 10:30:00,15.2,15.3,15.15,15.25,1129200.0,4.8402,4.872,4.8243,4.8561,1129200.0
2005-10-14 11:00:00,15.24,15.34,15.2,15.34,749200.0,4.8529,4.8848,4.8402,4.8848,749200.0
2005-10-14 11:30:00,15.34,15.36,15.27,15.36,422000.0,4.8848,4.8911,4.8625,4.8911,422000.0
2005-10-14 12:00:00,15.36,15.56,15.34,15.53,634800.0,4.8911,4.9548,4.8848,4.9453,634800.0
2005-10-14 12:30:00,15.52,15.54,15.41,15.43,339200.0,4.9421,4.9484,4.907,4.9134,339200.0
2005-10-14 13:00:00,15.43,15.46,15.38,15.46,202400.0,4.9134,4.923,4.8975,4.923,202400.0
2005-10-14 13:30:00,15.46,15.51,15.43,15.49,382400.0,4.923,4.9389,4.9134,4.9325,382400.0
2005-10-14 14:00:00,15.5,15.54,15.48,15.51,887200.0,4.9357,4.9484,4.9293,4.9389,887200.0
2005-10-14 14:30:00,15.51,15.56,15.49,15.53,723200.0,4.9389,4.9548,4.9325,4.9453,723200.0
2005-10-14 15:00:00,15.53,15.56,15.49,15.49,979200.0,4.9453,4.9548,4.9325,4.9325,979200.0
2005-10-14 15:30:00,15.5,15.58,15.5,15.55,762800.0,4.9357,4.9612,4.9357,4.9516,762800.0
2005-10-17 09:30:00,15.84,15.97,15.79,15.84,992000.0,5.044,5.0854,5.028,5.044,992000.0
2005-10-17 10:00:00,15.83,15.96,15.81,15.92,568800.0,5.0408,5.0822,5.0344,5.0694,568800.0
2005-10-17 10:30:00,15.92,15.94,15.89,15.92,461600.0,5.0694,5.0758,5.0599,5.0694,461600.0
2005-10-17 11:00:00,15.92,15.94,15.89,15.91,342800.0,5.0694,5.0758,5.0599,5.0663,342800.0
2005-10-17 11:30:00,15.91,15.92,15.88,15.9,270800.0,5.0663,5.0694,5.0567,5.0631,270800.0
2005-10-17 12:00:00,15.9,15.92,15.88,15.9,270400.0,5.0631,5.0694,5.0567,5.0631,270400.0
2005-10-17 12:30:00,15.91,15.92,15.81,15.84,263200.0,5.0663,5.0694,5.0344,5.044,263200.0
2005-10-17 13:00:00,15.85,15.87,15.83,15.85,321200.0,5.0472,5.0535,5.0408,5.0472,321200.0
2005-10-17 13:30:00,15.85,15.85,15.73,15.82,500800.0,5.0472,5.0472,5.0089,5.0376,500800.0
2005-10-17 14:00:00,15.82,15.84,15.77,15.77,306000.0,5.0376,5.044,5.0217,5.0217,306000.0
2005-10-17 14:30:00,15.77,15.87,15.77,15.85,332000.0,5.0217,5.0535,5.0217,5.0472,332000.0
2005-10-17 15:00:00,15.85,15.95,15.84,15.93,825200.0,5.0472,5.079,5.044,5.0726,825200.0
2005-10-17 15:30:00,15.94,15.95,15.84,15.85,847600.0,5.0758,5.079,5.044,5.0472,847600.0
2005-10-18 09:30:00,16.25,16.25,15.84,15.95,1578000.0,5.1745,5.1745,5.044,5.079,1578000.0
2005-10-18 10:00:00,15.95,15.98,15.88,15.93,682000.0,5.079,5.0886,5.0567,5.0726,682000.0
2005-10-18 10:30:00,15.93,15.94,15.83,15.88,557200.0,5.0726,5.0758,5.0408,5.0567,557200.0
2005-10-18 11:00:00,15.88,15.91,15.81,15.82,1121200.0,5.0567,5.0663,5.0344,5.0376,1121200.0
2005-10-18 11:30:00,15.82,15.82,15.76,15.79,572000.0,5.0376,5.0376,5.0185,5.028,572000.0
2005-10-18 12:00:00,15.79,15.83,15.78,15.8,262400.0,5.028,5.0408,5.0249,5.0312,262400.0
2005-10-18 12:30:00,15.8,15.86,15.78,15.78,496000.0,5.0312,5.0503,5.0249,5.0249,496000.0
2005-10-18 13:00:00,15.78,15.79,15.63,15.65,1044800.0,5.0249,5.028,4.9771,4.9835,1044800.0
2005-10-18 13:30:00,15.64,15.65,15.55,15.59,746800.0,4.9803,4.9835,4.9516,4.9644,746800.0
2005-10-18 14:00:00,15.59,15.65,15.54,15.55,526000.0,4.9644,4.9835,4.9484,4.9516,526000.0
2005-10-18 14:30:00,15.55,15.57,15.4,15.4,846000.0,4.9516,4.958,4.9039,4.9039,846000.0
2005-10-18 15:00:00,15.4,15.44,15.26,15.32,734400.0,4.9039,4.9166,4.8593,4.8784,734400.0
2005-10-18 15:30:00,15.32,15.38,15.26,15.26,1077600.0,4.8784,4.8975,4.8593,4.8593,1077600.0
2005-10-19 09:30:00,15.26,15.27,15.01,15.03,1286000.0,4.8593,4.8625,4.7797,4.786,1286000.0
2005-10-19 10:00:00,15.02,15.14,15.02,15.11,698400.0,4.7829,4.8211,4.7829,4.8115,698400.0
2005-10-19 10:30:00,15.1,15.13,15.04,15.09,1019600.0,4.8083,4.8179,4.7892,4.8051,1019600.0
2005-10-19 11:00:00,15.08,15.1,15.03,15.1,313600.0,4.802,4.8083,4.786,4.8083,313600.0
2005-10-19 11:30:00,15.1,15.12,15.01,15.01,337200.0,4.8083,4.8147,4.7797,4.7797,337200.0
2005-10-19 12:00:00,15.01,15.01,14.88,14.93,874000.0,4.7797,4.7797,4.7383,4.7542,874000.0
2005-10-19 12:30:00,14.94,15.09,14.94,15.06,723600.0,4.7574,4.8051,4.7574,4.7956,723600.0
2005-10-19 13:00:00,15.06,15.14,15.0,15.11,570000.0,4.7956,4.8211,4.7765,4.8115,570000.0
2005-10-19 13:30:00,15.1,15.26,15.1,15.24,769600.0,4.8083,4.8593,4.8083,4.8529,769600.0
2005-10-19 14:00:00,15.24,15.5,15.24,15.5,1419600.0,4.8529,4.9357,4.8529,4.9357,1419600.0
2005-10-19 14:30:00,15.53,15.6,15.51,15.57,702400.0,4.9453,4.9675,4.9389,4.958,702400.0
2005-10-19 15:00:00,15.57,15.67,15.55,15.67,623600.0,4.958,4.9898,4.9516,4.9898,623600.0
2005-10-19 15:30:00,15.67,15.72,15.58,15.71,1060000.0,4.9898,5.0058,4.9612,5.0026,1060000.0
2005-10-20 09:30:00,15.63,15.73,15.53,15.62,986400.0,4.9771,5.0089,4.9453,4.9739,986400.0
2005-10-20 10:00:00,15.62,15.63,15.38,15.44,739600.0,4.9739,4.9771,4.8975,4.9166,739600.0
2005-10-20 10:30:00,15.43,15.48,15.38,15.4,752800.0,4.9134,4.9293,4.8975,4.9039,752800.0
2005-10-20 11:00:00,15.39,15.4,15.13,15.14,969200.0,4.9007,4.9039,4.8179,4.8211,969200.0
2005-10-20 11:30:00,15.14,15.17,15.06,15.13,792000.0,4.8211,4.8306,4.7956,4.8179,792000.0
2005-10-20 12:00:00,15.13,15.17,15.03,15.06,628000.0,4.8179,4.8306,4.786,4.7956,628000.0
2005-10-20 12:30:00,15.09,15.11,14.94,14.95,755600.0,4.8051,4.8115,4.7574,4.7606,755600.0
2005-10-20 13:00:00,14.95,15.07,14.95,14.97,898400.0,4.7606,4.7988,4.7606,4.7669,898400.0
2005-10-20 13:30:00,14.97,15.03,14.89,14.95,594400.0,4.7669,4.786,4.7415,4.7606,594400.0
2005-10-20 14:00:00,14.95,14.96,14.76,14.79,686400.0,4.7606,4.7637,4.7001,4.7096,686400.0
2005-10-20 14:30:00,14.79,14.88,14.79,14.86,579200.0,4.7096,4.7383,4.7096,4.7319,579200.0
2005-10-20 15:00:00,14.85,14.86,14.51,14.53,1666400.0,4.7287,4.7319,4.6205,4.6268,1666400.0
2005-10-20 15:30:00,14.54,14.78,14.53,14.74,1856800.0,4.63,4.7064,4.6268,4.6937,1856800.0
2005-10-21 09:30:00,14.79,14.97,14.78,14.9,1324800.0,4.7096,4.7669,4.7064,4.7446,1324800.0
2005-10-21 10:00:00,14.9,15.0,14.83,14.96,740400.0,4.7446,4.7765,4.7224,4.7637,740400.0
2005-10-21 10:30:00,14.96,14.97,14.83,14.86,876400.0,4.7637,4.7669,4.7224,4.7319,876400.0
2005-10-21 11:00:00,14.85,14.92,14.8,14.85,769200.0,4.7287,4.751,4.7128,4.7287,769200.0
2005-10-21 11:30:00,14.85,14.95,14.84,14.85,648000.0,4.7287,4.7606,4.7255,4.7287,648000.0
2005-10-21 12:00:00,14.85,14.88,14.77,14.88,426800.0,4.7287,4.7383,4.7032,4.7383,426800.0
2005-10-21 12:30:00,14.89,14.99,14.86,14.98,598000.0,4.7415,4.7733,4.7319,4.7701,598000.0
2005-10-21 13:00:00,14.98,15.09,14.97,15.07,1138800.0,4.7701,4.8051,4.7669,4.7988,1138800.0
2005-10-21 13:30:00,15.07,15.16,15.07,15.09,669200.0,4.7988,4.8274,4.7988,4.8051,669200.0
2005-10-21 14:00:00,15.08,15.13,15.03,15.09,586800.0,4.802,4.8179,4.786,4.8051,586800.0
2005-10-21 14:30:00,15.09,15.16,15.09,15.16,949600.0,4.8051,4.8274,4.8051,4.8274,949600.0
2005-10-21 15:00:00,15.15,15.2,15.15,15.17,860400.0,4.8243,4.8402,4.8243,4.8306,860400.0
2005-10-21 15:30:00,15.16,15.16,15.04,15.13,1438000.0,4.8274,4.8274,4.7892,4.8179,1438000.0
2005-10-24 09:30:00,15.25,15.45,15.23,15.42,776400.0,4.8561,4.9198,4.8497,4.9102,776400.0
2005-10-24 10:00:00,15.42,15.49,15.38,15.48,458000.0,4.9102,4.9325,4.8975,4.9293,458000.0
2005-10-24 10:30:00,15.47,15.55,15.42,15.46,588400.0,4.9261,4.9516,4.9102,4.923,588400.0
2005-10-24 11:00:00,15.47,15.53,15.45,15.51,388800.0,4.9261,4.9453,4.9198,4.9389,388800.0
2005-10-24 11:30:00,15.52,15.58,15.51,15.55,344800.0,4.9421,4.9612,4.9389,4.9516,344800.0
2005-10-24 12:00:00,15.56,15.72,15.56,15.65,480800.0,4.9548,5.0058,4.9548,4.9835,480800.0
2005-10-24 12:30:00,15.65,15.69,15.57,15.61,280800.0,4.9835,4.9962,4.958,4.9707,280800.0
2005-10-24 13:00:00,15.61,15.64,15.59,15.62,299200.0,4.9707,4.9803,4.9644,4.9739,299200.0
2005-10-24 13:30:00,15.62,15.72,15.59,15.72,435200.0,4.9739,5.0058,4.9644,5.0058,435200.0
2005-10-24 14:00:00,15.72,15.82,15.72,15.75,550400.0,5.0058,5.0376,5.0058,5.0153,550400.0
2005-10-24 14:30:00,15.75,15.77,15.68,15.68,375200.0,5.0153,5.0217,4.993,4.993,375200.0
2005-10-24 15:00:00,15.69,15.72,15.63,15.69,511600.0,4.9962,5.0058,4.9771,4.9962,511600.0
2005-10-24 15:30:00,15.69,15.81,15.69,15.78,959600.0,4.9962,5.0344,4.9962,5.0249,959600.0
2005-10-25 09:30:00,15.8,15.99,15.8,15.96,1089200.0,5.0312,5.0917,5.0312,5.0822,1089200.0
2005-10-25 10:00:00,15.95,16.05,15.94,16.03,734400.0,5.079,5.1108,5.0758,5.1045,734400.0
2005-10-25 10:30:00,16.02,16.07,15.99,16.07,616400.0,5.1013,5.1172,5.0917,5.1172,616400.0
2005-10-25 11:00:00,16.07,16.1,15.94,15.98,575600.0,5.1172,5.1268,5.0758,5.0886,575600.0
2005-10-25 11:30:00,15.98,15.98,15.83,15.83,722800.0,5.0886,5.0886,5.0408,5.0408,722800.0
2005-10-25 12:00:00,15.82,15.95,15.81,15.91,534000.0,5.0376,5.079,5.0344,5.0663,534000.0
2005-10-25 12:30:00,15.91,15.97,15.89,15.93,554000.0,5.0663,5.0854,5.0599,5.0726,554000.0
2005-10-25 13:00:00,15.92,15.92,15.69,15.78,566000.0,5.0694,5.0694,4.9962,5.0249,566000.0
2005-10-25 13:30:00,15.78,15.8,15.62,15.7,598400.0,5.0249,5.0312,4.9739,4.9994,598400.0
2005-10-25 14:00:00,15.7,15.73,15.67,15.69,263200.0,4.9994,5.0089,4.9898,4.9962,263200.0
2005-10-25 14:30:00,15.7,15.97,15.69,15.95,640000.0,4.9994,5.0854,4.9962,5.079,640000.0
2005-10-25 15:00:00,15.95,15.96,15.8,15.87,464000.0,5.079,5.0822,5.0312,5.0535,464000.0
2005-10-25 15:30:00,15.87,15.96,15.77,15.82,1085600.0,5.0535,5.0822,5.0217,5.0376,1085600.0
2005-10-26 09:30:00,15.71,15.86,15.64,15.78,547600.0,5.0026,5.0503,4.9803,5.0249,547600.0
2005-10-26 10:00:00,15.79,15.87,15.68,15.85,492000.0,5.028,5.0535,4.993,5.0472,492000.0
2005-10-26 10:30:00,15.85,15.99,15.81,15.97,452400.0,5.0472,5.0917,5.0344,5.0854,452400.0
2005-10-26 11:00:00,15.96,16.0,15.95,15.97,475200.0,5.0822,5.0949,5.079,5.0854,475200.0
2005-10-26 11:30:00,15.99,16.11,15.98,16.0,265200.0,5.0917,5.1299,5.0886,5.0949,265200.0
2005-10-26 12:00:00,16.0,16.05,15.99,16.0,112400.0,5.0949,5.1108,5.0917,5.0949,112400.0
2005-10-26 12:30:00,16.02,16.04,15.9,15.93,253600.0,5.1013,5.1077,5.0631,5.0726,253600.0
2005-10-26 13:00:00,15.93,15.94,15.82,15.91,343200.0,5.0726,5.0758,5.0376,5.0663,343200.0
2005-10-26 13:30:00,15.9,15.91,15.81,15.86,526000.0,5.0631,5.0663,5.0344,5.0503,526000.0
2005-10-26 14:00:00,15.87,15.91,15.86,15.88,479600.0,5.0535,5.0663,5.0503,5.0567,479600.0
2005-10-26 14:30:00,15.89,15.9,15.78,15.87,518000.0,5.0599,5.0631,5.0249,5.0535,518000.0
2005-10-26 15:00:00,15.87,15.97,15.86,15.94,440000.0,5.0535,5.0854,5.0503,5.0758,440000.0
2005-10-26 15:30:00,15.94,15.94,15.79,15.81,541200.0,5.0758,5.0758,5.028,5.0344,541200.0
2005-10-27 09:30:00,15.8,15.88,15.63,15.74,812400.0,5.0312,5.0567,4.9771,5.0121,812400.0
2005-10-27 10:00:00,15.74,15.77,15.64,15.64,519600.0,5.0121,5.0217,4.9803,4.9803,519600.0
2005-10-27 10:30:00,15.65,15.65,15.37,15.44,930000.0,4.9835,4.9835,4.8943,4.9166,930000.0
2005-10-27 11:00:00,15.44,15.52,15.38,15.39,569600.0,4.9166,4.9421,4.8975,4.9007,569600.0
2005-10-27 11:30:00,15.4,15.42,15.31,15.31,362400.0,4.9039,4.9102,4.8752,4.8752,362400.0
2005-10-27 12:00:00,15.31,15.41,15.3,15.36,306800.0,4.8752,4.907,4.872,4.8911,306800.0
2005-10-27 12:30:00,15.36,15.47,15.29,15.31,374800.0,4.8911,4.9261,4.8688,4.8752,374800.0
2005-10-27 13:00:00,15.31,15.68,15.23,15.25,729200.0,4.8752,4.993,4.8497,4.8561,729200.0
2005-10-27 13:30:00,15.24,15.33,15.22,15.26,448400.0,4.8529,4.8816,4.8465,4.8593,448400.0
2005-10-27 14:00:00,15.23,15.31,15.19,15.25,460000.0,4.8497,4.8752,4.837,4.8561,460000.0
2005-10-27 14:30:00,15.25,15.28,15.13,15.16,555600.0,4.8561,4.8656,4.8179,4.8274,555600.0
2005-10-27 15:00:00,15.16,15.19,15.09,15.11,724000.0,4.8274,4.837,4.8051,4.8115,724000.0
2005-10-27 15:30:00,15.11,15.31,15.09,15.18,1405200.0,4.8115,4.8752,4.8051,4.8338,1405200.0
2005-10-28 09:30:00,15.34,15.49,15.34,15.44,884000.0,4.8848,4.9325,4.8848,4.9166,884000.0
2005-10-28 10:00:00,15.44,15.49,15.43,15.48,452000.0,4.9166,4.9325,4.9134,4.9293,452000.0
2005-10-28 10:30:00,15.47,15.47,15.22,15.32,593200.0,4.9261,4.9261,4.8465,4.8784,593200.0
2005-10-28 11:00:00,15.32,15.4,15.29,15.36,485600.0,4.8784,4.9039,4.8688,4.8911,485600.0
2005-10-28 11:30:00,15.36,15.42,15.29,15.4,552000.0,4.8911,4.9102,4.8688,4.9039,552000.0
2005-10-28 12:00:00,15.4,15.45,15.31,15.37,534400.0,4.9039,4.9198,4.8752,4.8943,534400.0
2005-10-28 12:30:00,15.36,15.42,15.3,15.33,273600.0,4.8911,4.9102,4.872,4.8816,273600.0
2005-10-28 13:00:00,15.33,15.39,15.33,15.38,222800.0,4.8816,4.9007,4.8816,4.8975,222800.0
2005-10-28 13:30:00,15.38,15.4,15.33,15.4,386000.0,4.8975,4.9039,4.8816,4.9039,386000.0
2005-10-28 14:00:00,15.39,15.49,15.36,15.49,394800.0,4.9007,4.9325,4.8911,4.9325,394800.0
2005-10-28 14:30:00,15.49,15.62,15.46,15.59,414000.0,4.9325,4.9739,4.923,4.9644,414000.0
2005-10-28 15:00:00,15.59,15.63,15.56,15.57,322400.0,4.9644,4.9771,4.9548,4.958,322400.0
2005-10-28 15:30:00,15.56,15.61,15.54,15.56,751600.0,4.9548,4.9707,4.9484,4.9548,751600.0
2005-10-31 09:30:00,15.74,15.98,15.73,15.95,1238400.0,5.0121,5.0886,5.0089,5.079,1238400.0
2005-10-31 10:00:00,15.95,15.99,15.88,15.96,496000.0,5.079,5.0917,5.0567,5.0822,496000.0
2005-10-31 10:30:00,15.96,15.96,15.71,15.72,579600.0,5.0822,5.0822,5.0026,5.0058,579600.0
2005-10-31 11:00:00,15.73,15.86,15.71,15.81,764400.0,5.0089,5.0503,5.0026,5.0344,764400.0
2005-10-31 11:30:00,15.81,15.87,15.81,15.85,323200.0,5.0344,5.0535,5.0344,5.0472,323200.0
2005-10-31 12:00:00,15.84,15.84,15.74,15.77,297200.0,5.044,5.044,5.0121,5.0217,297200.0
2005-10-31 12:30:00,15.78,15.83,15.75,15.81,240400.0,5.0249,5.0408,5.0153,5.0344,240400.0
2005-10-31 13:00:00,15.81,15.84,15.76,15.81,198800.0,5.0344,5.044,5.0185,5.0344,198800.0
2005-10-31 13:30:00,15.81,15.86,15.81,15.85,161600.0,5.0344,5.0503,5.0344,5.0472,161600.0
2005-10-31 14:00:00,15.85,15.93,15.85,15.87,337200.0,5.0472,5.0726,5.0472,5.0535,337200.0
2005-10-31 14:30:00,15.86,15.93,15.85,15.89,228400.0,5.0503,5.0726,5.0472,5.0599,228400.0
2005-10-31 15:00:00,15.89,15.97,15.86,15.97,509200.0,5.0599,5.0854,5.0503,5.0854,509200.0
2005-10-31 15:30:00,15.97,16.0,15.92,15.97,504800.0,5.0854,5.0949,5.0694,5.0854,504800.0
2005-11-01 09:30:00,16.13,16.22,16.0,16.05,1616400.0,5.1363,5.165,5.0949,5.1108,1616400.0
2005-11-01 10:00:00,16.05,16.08,15.93,15.95,1258000.0,5.1108,5.1204,5.0726,5.079,1258000.0
2005-11-01 10:30:00,15.95,16.01,15.93,15.95,968400.0,5.079,5.0981,5.0726,5.079,968400.0
2005-11-01 11:00:00,15.95,15.98,15.9,15.96,782400.0,5.079,5.0886,5.0631,5.0822,782400.0
2005-11-01 11:30:00,15.95,15.96,15.76,15.84,755200.0,5.079,5.0822,5.0185,5.044,755200.0
2005-11-01 12:00:00,15.83,15.99,15.83,15.98,906800.0,5.0408,5.0917,5.0408,5.0886,906800.0
2005-11-01 12:30:00,15.97,16.09,15.97,16.05,758800.0,5.0854,5.1236,5.0854,5.1108,758800.0
2005-11-01 13:00:00,16.05,16.08,15.98,16.02,632400.0,5.1108,5.1204,5.0886,5.1013,632400.0
2005-11-01 13:30:00,16.01,16.1,16.01,16.09,450800.0,5.0981,5.1268,5.0981,5.1236,450800.0
2005-11-01 14:00:00,16.09,16.13,16.05,16.11,490400.0,5.1236,5.1363,5.1108,5.1299,490400.0
2005-11-01 14:30:00,16.11,16.18,16.08,16.11,757200.0,5.1299,5.1522,5.1204,5.1299,757200.0
2005-11-01 15:00:00,16.11,16.13,16.06,16.06,617200.0,5.1299,5.1363,5.114,5.114,617200.0
2005-11-01 15:30:00,16.06,16.08,16.04,16.07,844400.0,5.114,5.1204,5.1077,5.1172,844400.0
2005-11-02 09:30:00,16.05,16.11,15.94,16.0,694400.0,5.1108,5.1299,5.0758,5.0949,694400.0
2005-11-02 10:00:00,16.0,16.04,15.96,16.0,547200.0,5.0949,5.1077,5.0822,5.0949,547200.0
2005-11-02 10:30:00,16.01,16.01,15.94,15.96,1659600.0,5.0981,5.0981,5.0758,5.0822,1659600.0
2005-11-02 11:00:00,15.96,16.05,15.95,16.03,811200.0,5.0822,5.1108,5.079,5.1045,811200.0
2005-11-02 11:30:00,16.04,16.07,16.03,16.07,830800.0,5.1077,5.1172,5.1045,5.1172,830800.0
2005-11-02 12:00:00,16.06,16.07,16.01,16.01,475200.0,5.114,5.1172,5.0981,5.0981,475200.0
2005-11-02 12:30:00,16.02,16.07,15.99,16.06,713200.0,5.1013,5.1172,5.0917,5.114,713200.0
2005-11-02 13:00:00,16.08,16.08,16.04,16.04,214800.0,5.1204,5.1204,5.1077,5.1077,214800.0
2005-11-02 13:30:00,16.04,16.07,16.04,16.06,305200.0,5.1077,5.1172,5.1077,5.114,305200.0
2005-11-02 14:00:00,16.07,16.16,16.06,16.12,673600.0,5.1172,5.1459,5.114,5.1331,673600.0
2005-11-02 14:30:00,16.12,16.17,16.11,16.14,529600.0,5.1331,5.1491,5.1299,5.1395,529600.0
2005-11-02 15:00:00,16.15,16.16,16.06,16.1,806400.0,5.1427,5.1459,5.114,5.1268,806400.0
2005-11-02 15:30:00,16.11,16.14,16.06,16.13,960000.0,5.1299,5.1395,5.114,5.1363,960000.0
2005-11-03 09:30:00,16.46,16.51,16.44,16.5,1528800.0,5.2414,5.2573,5.235,5.2541,1528800.0
2005-11-03 10:00:00,16.5,16.55,16.39,16.41,1444000.0,5.2541,5.2701,5.2191,5.2255,1444000.0
2005-11-03 10:30:00,16.4,16.52,16.4,16.52,534400.0,5.2223,5.2605,5.2223,5.2605,534400.0
2005-11-03 11:00:00,16.52,16.61,16.49,16.6,674000.0,5.2605,5.2892,5.251,5.286,674000.0
2005-11-03 11:30:00,16.6,16.75,16.6,16.73,560400.0,5.286,5.3337,5.286,5.3274,560400.0
2005-11-03 12:00:00,16.72,16.89,16.7,16.88,701200.0,5.3242,5.3783,5.3178,5.3751,701200.0
2005-11-03 12:30:00,16.88,16.89,16.81,16.84,497200.0,5.3751,5.3783,5.3528,5.3624,497200.0
2005-11-03 13:00:00,16.85,16.85,16.75,16.79,890400.0,5.3656,5.3656,5.3337,5.3465,890400.0
2005-11-03 13:30:00,16.79,16.84,16.78,16.81,604800.0,5.3465,5.3624,5.3433,5.3528,604800.0
2005-11-03 14:00:00,16.81,16.85,16.79,16.82,392800.0,5.3528,5.3656,5.3465,5.356,392800.0
2005-11-03 14:30:00,16.82,16.82,16.71,16.72,441200.0,5.356,5.356,5.321,5.3242,441200.0
2005-11-03 15:00:00,16.73,16.73,16.68,16.72,542400.0,5.3274,5.3274,5.3115,5.3242,542400.0
2005-11-03 15:30:00,16.72,16.77,16.69,16.74,568000.0,5.3242,5.3401,5.3146,5.3306,568000.0
2005-11-04 09:30:00,16.74,16.84,16.57,16.62,1044800.0,5.3306,5.3624,5.2764,5.2923,1044800.0
2005-11-04 10:00:00,16.62,16.62,16.28,16.31,1061600.0,5.2923,5.2923,5.1841,5.1936,1061600.0
2005-11-04 10:30:00,16.33,16.34,16.06,16.09,1233200.0,5.2,5.2032,5.114,5.1236,1233200.0
2005-11-04 11:00:00,16.08,16.19,16.06,16.18,792800.0,5.1204,5.1554,5.114,5.1522,792800.0
2005-11-04 11:30:00,16.18,16.19,16.0,16.14,1297200.0,5.1522,5.1554,5.0949,5.1395,1297200.0
2005-11-04 12:00:00,16.15,16.25,16.14,16.22,875200.0,5.1427,5.1745,5.1395,5.165,875200.0
2005-11-04 12:30:00,16.24,16.28,16.2,16.26,1099600.0,5.1713,5.1841,5.1586,5.1777,1099600.0
2005-11-04 13:00:00,16.25,16.25,16.18,16.2,325200.0,5.1745,5.1745,5.1522,5.1586,325200.0
2005-11-04 13:30:00,16.2,16.22,16.18,16.19,279200.0,5.1586,5.165,5.1522,5.1554,279200.0
2005-11-04 14:00:00,16.18,16.21,16.15,16.15,733600.0,5.1522,5.1618,5.1427,5.1427,733600.0
2005-11-04 14:30:00,16.15,16.2,16.1,16.18,685200.0,5.1427,5.1586,5.1268,5.1522,685200.0
2005-11-04 15:00:00,16.16,16.2,16.14,16.2,214000.0,5.1459,5.1586,5.1395,5.1586,214000.0
2005-11-04 15:30:00,16.2,16.29,16.19,16.25,706800.0,5.1586,5.1873,5.1554,5.1745,706800.0
2005-11-07 09:30:00,16.38,16.44,16.23,16.23,1223200.0,5.2159,5.235,5.1682,5.1682,1223200.0
2005-11-07 10:00:00,16.23,16.23,15.98,16.01,1256400.0,5.1682,5.1682,5.0886,5.0981,1256400.0
2005-11-07 10:30:00,16.01,16.06,15.88,15.93,905200.0,5.0981,5.114,5.0567,5.0726,905200.0
2005-11-07 11:00:00,15.92,16.0,15.92,15.98,585600.0,5.0694,5.0949,5.0694,5.0886,585600.0
2005-11-07 11:30:00,15.98,16.0,15.93,15.94,602000.0,5.0886,5.0949,5.0726,5.0758,602000.0
2005-11-07 12:00:00,15.95,16.11,15.94,16.05,491200.0,5.079,5.1299,5.0758,5.1108,491200.0
2005-11-07 12:30:00,16.05,16.11,16.02,16.03,281600.0,5.1108,5.1299,5.1013,5.1045,281600.0
2005-11-07 13:00:00,16.02,16.04,15.97,15.99,301200.0,5.1013,5.1077,5.0854,5.0917,301200.0
2005-11-07 13:30:00,16.0,16.07,15.99,16.07,392000.0,5.0949,5.1172,5.0917,5.1172,392000.0
2005-11-07 14:00:00,16.06,16.06,16.01,16.05,241600.0,5.114,5.114,5.0981,5.1108,241600.0
2005-11-07 14:30:00,16.05,16.11,16.03,16.03,463600.0,5.1108,5.1299,5.1045,5.1045,463600.0
2005-11-07 15:00:00,16.03,16.03,15.98,15.99,527600.0,5.1045,5.1045,5.0886,5.0917,527600.0
2005-11-07 15:30:00,15.99,16.01,15.91,15.93,942400.0,5.0917,5.0981,5.0663,5.0726,942400.0
2005-11-08 09:30:00,15.95,16.02,15.72,15.86,1004000.0,5.079,5.1013,5.0058,5.0503,1004000.0
2005-11-08 10:00:00,15.86,15.94,15.8,15.91,1026800.0,5.0503,5.0758,5.0312,5.0663,1026800.0
2005-11-08 10:30:00,15.91,15.99,15.9,15.95,367200.0,5.0663,5.0917,5.0631,5.079,367200.0
2005-11-08 11:00:00,15.94,16.09,15.92,16.08,362800.0,5.0758,5.1236,5.0694,5.1204,362800.0
2005-11-08 11:30:00,16.09,16.26,16.08,16.2,530000.0,5.1236,5.1777,5.1204,5.1586,530000.0
2005-11-08 12:00:00,16.2,16.35,16.14,16.31,609600.0,5.1586,5.2064,5.1395,5.1936,609600.0
2005-11-08 12:30:00,16.32,16.34,16.2,16.26,767200.0,5.1968,5.2032,5.1586,5.1777,767200.0
2005-11-08 13:00:00,16.25,16.31,16.21,16.31,510400.0,5.1745,5.1936,5.1618,5.1936,510400.0
2005-11-08 13:30:00,16.3,16.31,16.26,16.3,323200.0,5.1904,5.1936,5.1777,5.1904,323200.0
2005-11-08 14:00:00,16.29,16.4,16.28,16.36,472400.0,5.1873,5.2223,5.1841,5.2096,472400.0
2005-11-08 14:30:00,16.34,16.46,16.3,16.42,558800.0,5.2032,5.2414,5.1904,5.2287,558800.0
2005-11-08 15:00:00,16.42,16.47,16.39,16.42,596000.0,5.2287,5.2446,5.2191,5.2287,596000.0
2005-11-08 15:30:00,16.42,16.45,16.33,16.34,744000.0,5.2287,5.2382,5.2,5.2032,744000.0
2005-11-09 09:30:00,16.53,16.56,16.32,16.38,905600.0,5.2637,5.2732,5.1968,5.2159,905600.0
2005-11-09 10:00:00,16.38,16.43,16.34,16.38,526400.0,5.2159,5.2318,5.2032,5.2159,526400.0
2005-11-09 10:30:00,16.38,16.38,16.15,16.2,1514400.0,5.2159,5.2159,5.1427,5.1586,1514400.0
2005-11-09 11:00:00,16.19,16.23,16.1,16.11,1077600.0,5.1554,5.1682,5.1268,5.1299,1077600.0
2005-11-09 11:30:00,16.11,16.33,16.1,16.31,594800.0,5.1299,5.2,5.1268,5.1936,594800.0
2005-11-09 12:00:00,16.31,16.6,16.31,16.5,690800.0,5.1936,5.286,5.1936,5.2541,690800.0
2005-11-09 12:30:00,16.51,16.59,16.48,16.55,472800.0,5.2573,5.2828,5.2478,5.2701,472800.0
2005-11-09 13:00:00,16.55,16.58,16.51,16.54,263200.0,5.2701,5.2796,5.2573,5.2669,263200.0
2005-11-09 13:30:00,16.54,16.54,16.36,16.38,256800.0,5.2669,5.2669,5.2096,5.2159,256800.0
2005-11-09 14:00:00,16.39,16.51,16.38,16.4,273200.0,5.2191,5.2573,5.2159,5.2223,273200.0
2005-11-09 14:30:00,16.4,16.54,16.39,16.41,343200.0,5.2223,5.2669,5.2191,5.2255,343200.0
2005-11-09 15:00:00,16.42,16.52,16.4,16.44,398800.0,5.2287,5.2605,5.2223,5.235,398800.0
2005-11-09 15:30:00,16.45,16.49,16.39,16.4,553600.0,5.2382,5.251,5.2191,5.2223,553600.0
2005-11-10 09:30:00,16.26,16.27,16.05,16.14,813200.0,5.1777,5.1809,5.1108,5.1395,813200.0
2005-11-10 10:00:00,16.15,16.17,15.95,16.0,884000.0,5.1427,5.1491,5.079,5.0949,884000.0
2005-11-10 10:30:00,16.0,16.12,15.8,15.85,1233200.0,5.0949,5.1331,5.0312,5.0472,1233200.0
2005-11-10 11:00:00,15.83,15.88,15.69,15.72,1322800.0,5.0408,5.0567,4.9962,5.0058,1322800.0
2005-11-10 11:30:00,15.72,15.82,15.65,15.73,885600.0,5.0058,5.0376,4.9835,5.0089,885600.0
2005-11-10 12:00:00,15.72,15.8,15.7,15.8,534800.0,5.0058,5.0312,4.9994,5.0312,534800.0
2005-11-10 12:30:00,15.8,15.87,15.8,15.85,504000.0,5.0312,5.0535,5.0312,5.0472,504000.0
2005-11-10 13:00:00,15.83,15.92,15.83,15.88,492800.0,5.0408,5.0694,5.0408,5.0567,492800.0
2005-11-10 13:30:00,15.88,15.94,15.84,15.92,558400.0,5.0567,5.0758,5.044,5.0694,558400.0
2005-11-10 14:00:00,15.92,15.96,15.87,15.92,1770400.0,5.0694,5.0822,5.0535,5.0694,1770400.0
2005-11-10 14:30:00,15.92,15.96,15.88,15.95,734400.0,5.0694,5.0822,5.0567,5.079,734400.0
2005-11-10 15:00:00,15.94,15.95,15.77,15.77,638800.0,5.0758,5.079,5.0217,5.0217,638800.0
2005-11-10 15:30:00,15.77,15.88,15.77,15.85,624800.0,5.0217,5.0567,5.0217,5.0472,624800.0
2005-11-11 09:30:00,15.78,15.78,15.39,15.42,2194000.0,5.0249,5.0249,4.9007,4.9102,2194000.0
2005-11-11 10:00:00,15.4,15.44,15.31,15.4,1902000.0,4.9039,4.9166,4.8752,4.9039,1902000.0
2005-11-11 10:30:00,15.42,15.61,15.42,15.58,1232400.0,4.9102,4.9707,4.9102,4.9612,1232400.0
2005-11-11 11:00:00,15.57,15.65,15.57,15.6,466800.0,4.958,4.9835,4.958,4.9675,466800.0
2005-11-11 11:30:00,15.59,15.64,15.56,15.56,457200.0,4.9644,4.9803,4.9548,4.9548,457200.0
2005-11-11 12:00:00,15.56,15.61,15.55,15.61,630800.0,4.9548,4.9707,4.9516,4.9707,630800.0
2005-11-11 12:30:00,15.61,15.7,15.59,15.61,434800.0,4.9707,4.9994,4.9644,4.9707,434800.0
2005-11-11 13:00:00,15.61,15.61,15.55,15.57,289200.0,4.9707,4.9707,4.9516,4.958,289200.0
2005-11-11 13:30:00,15.57,15.59,15.51,15.56,314800.0,4.958,4.9644,4.9389,4.9548,314800.0
2005-11-11 14:00:00,15.57,15.59,15.53,15.55,258400.0,4.958,4.9644,4.9453,4.9516,258400.0
2005-11-11 14:30:00,15.55,15.62,15.55,15.58,634400.0,4.9516,4.9739,4.9516,4.9612,634400.0
2005-11-11 15:00:00,15.58,15.58,15.49,15.49,519200.0,4.9612,4.9612,4.9325,4.9325,519200.0
2005-11-11 15:30:00,15.49,15.72,15.49,15.6,666000.0,4.9325,5.0058,4.9325,4.9675,666000.0
2005-11-14 09:30:00,15.38,15.69,15.34,15.64,798400.0,4.8975,4.9962,4.8848,4.9803,798400.0
2005-11-14 10:00:00,15.64,15.74,15.6,15.6,434400.0,4.9803,5.0121,4.9675,4.9675,434400.0
2005-11-14 10:30:00,15.6,15.61,15.52,15.6,374000.0,4.9675,4.9707,4.9421,4.9675,374000.0
2005-11-14 11:00:00,15.6,15.64,15.58,15.63,328000.0,4.9675,4.9803,4.9612,4.9771,328000.0
2005-11-14 11:30:00,15.62,15.63,15.53,15.57,282000.0,4.9739,4.9771,4.9453,4.958,282000.0
2005-11-14 12:00:00,15.58,15.59,15.51,15.54,185200.0,4.9612,4.9644,4.9389,4.9484,185200.0
2005-11-14 12:30:00,15.54,15.57,15.5,15.51,296000.0,4.9484,4.958,4.9357,4.9389,296000.0
2005-11-14 13:00:00,15.51,15.56,15.5,15.5,216400.0,4.9389,4.9548,4.9357,4.9357,216400.0
2005-11-14 13:30:00,15.5,15.56,15.48,15.51,268800.0,4.9357,4.9548,4.9293,4.9389,268800.0
2005-11-14 14:00:00,15.51,15.54,15.47,15.54,138400.0,4.9389,4.9484,4.9261,4.9484,138400.0
2005-11-14 14:30:00,15.53,15.55,15.5,15.51,136400.0,4.9453,4.9516,4.9357,4.9389,136400.0
2005-11-14 15:00:00,15.51,15.54,15.49,15.49,203600.0,4.9389,4.9484,4.9325,4.9325,203600.0
2005-11-14 15:30:00,15.5,15.55,15.49,15.51,316800.0,4.9357,4.9516,4.9325,4.9389,316800.0
2005-11-15 09:30:00,15.46,15.64,15.46,15.6,401600.0,4.923,4.9803,4.923,4.9675,401600.0
2005-11-15 10:00:00,15.6,15.72,15.59,15.7,353200.0,4.9675,5.0058,4.9644,4.9994,353200.0
2005-11-15 10:30:00,15.71,15.79,15.66,15.76,460000.0,5.0026,5.028,4.9867,5.0185,460000.0
2005-11-15 11:00:00,15.76,15.87,15.69,15.86,493200.0,5.0185,5.0535,4.9962,5.0503,493200.0
2005-11-15 11:30:00,15.86,16.0,15.85,15.99,517600.0,5.0503,5.0949,5.0472,5.0917,517600.0
2005-11-15 12:00:00,15.97,16.0,15.9,15.95,312800.0,5.0854,5.0949,5.0631,5.079,312800.0
2005-11-15 12:30:00,15.96,16.0,15.88,15.96,167200.0,5.0822,5.0949,5.0567,5.0822,167200.0
2005-11-15 13:00:00,15.96,15.96,15.85,15.95,169600.0,5.0822,5.0822,5.0472,5.079,169600.0
2005-11-15 13:30:00,15.94,15.95,15.88,15.89,256400.0,5.0758,5.079,5.0567,5.0599,256400.0
2005-11-15 14:00:00,15.88,15.88,15.75,15.8,393600.0,5.0567,5.0567,5.0153,5.0312,393600.0
2005-11-15 14:30:00,15.8,15.8,15.66,15.67,331600.0,5.0312,5.0312,4.9867,4.9898,331600.0
2005-11-15 15:00:00,15.67,15.7,15.63,15.64,515200.0,4.9898,4.9994,4.9771,4.9803,515200.0
2005-11-15 15:30:00,15.65,15.69,15.54,15.57,676000.0,4.9835,4.9962,4.9484,4.958,676000.0
2005-11-16 09:30:00,15.63,15.73,15.55,15.64,392800.0,4.9771,5.0089,4.9516,4.9803,392800.0
2005-11-16 10:00:00,15.63,15.66,15.54,15.54,290800.0,4.9771,4.9867,4.9484,4.9484,290800.0
2005-11-16 10:30:00,15.56,15.81,15.56,15.79,530800.0,4.9548,5.0344,4.9548,5.028,530800.0
2005-11-16 11:00:00,15.79,15.86,15.74,15.85,262000.0,5.028,5.0503,5.0121,5.0472,262000.0
2005-11-16 11:30:00,15.85,15.87,15.8,15.83,296400.0,5.0472,5.0535,5.0312,5.0408,296400.0
2005-11-16 12:00:00,15.84,15.93,15.84,15.88,309200.0,5.044,5.0726,5.044,5.0567,309200.0
2005-11-16 12:30:00,15.88,15.9,15.81,15.86,292400.0,5.0567,5.0631,5.0344,5.0503,292400.0
2005-11-16 13:00:00,15.86,15.94,15.78,15.94,295200.0,5.0503,5.0758,5.0249,5.0758,295200.0
2005-11-16 13:30:00,15.93,15.99,15.89,15.96,232400.0,5.0726,5.0917,5.0599,5.0822,232400.0
2005-11-16 14:00:00,15.97,16.02,15.94,16.0,336400.0,5.0854,5.1013,5.0758,5.0949,336400.0
2005-11-16 14:30:00,16.0,16.03,15.96,16.01,224000.0,5.0949,5.1045,5.0822,5.0981,224000.0
2005-11-16 15:00:00,16.01,16.1,16.01,16.08,274800.0,5.0981,5.1268,5.0981,5.1204,274800.0
2005-11-16 15:30:00,16.08,16.11,16.03,16.08,774000.0,5.1204,5.1299,5.1045,5.1204,774000.0
2005-11-17 09:30:00,16.31,16.5,16.31,16.48,951200.0,5.1936,5.2541,5.1936,5.2478,951200.0
2005-11-17 10:00:00,16.47,16.49,16.4,16.44,606400.0,5.2446,5.251,5.2223,5.235,606400.0
2005-11-17 10:30:00,16.45,16.45,16.34,16.39,517600.0,5.2382,5.2382,5.2032,5.2191,517600.0
2005-11-17 11:00:00,16.39,16.4,16.27,16.39,708000.0,5.2191,5.2223,5.1809,5.2191,708000.0
2005-11-17 11:30:00,16.39,16.45,16.36,16.43,463600.0,5.2191,5.2382,5.2096,5.2318,463600.0
2005-11-17 12:00:00,16.42,16.49,16.41,16.48,272400.0,5.2287,5.251,5.2255,5.2478,272400.0
2005-11-17 12:30:00,16.48,16.54,16.44,16.51,221600.0,5.2478,5.2669,5.235,5.2573,221600.0
2005-11-17 13:00:00,16.51,16.53,16.45,16.51,254000.0,5.2573,5.2637,5.2382,5.2573,254000.0
2005-11-17 13:30:00,16.51,16.55,16.48,16.49,281600.0,5.2573,5.2701,5.2478,5.251,281600.0
2005-11-17 14:00:00,16.48,16.48,16.4,16.48,405600.0,5.2478,5.2478,5.2223,5.2478,405600.0
2005-11-17 14:30:00,16.47,16.48,16.24,16.25,923600.0,5.2446,5.2478,5.1713,5.1745,923600.0
2005-11-17 15:00:00,16.25,16.31,16.2,16.29,461200.0,5.1745,5.1936,5.1586,5.1873,461200.0
2005-11-17 15:30:00,16.29,16.34,16.28,16.31,698000.0,5.1873,5.2032,5.1841,5.1936,698000.0
2005-11-18 09:30:00,16.36,16.36,16.14,16.19,654400.0,5.2096,5.2096,5.1395,5.1554,654400.0
2005-11-18 10:00:00,16.18,16.22,16.14,16.18,599600.0,5.1522,5.165,5.1395,5.1522,599600.0
2005-11-18 10:30:00,16.18,16.27,16.18,16.25,310800.0,5.1522,5.1809,5.1522,5.1745,310800.0
2005-11-18 11:00:00,16.25,16.28,16.21,16.23,370800.0,5.1745,5.1841,5.1618,5.1682,370800.0
2005-11-18 11:30:00,16.22,16.23,16.07,16.09,479600.0,5.165,5.1682,5.1172,5.1236,479600.0
2005-11-18 12:00:00,16.09,16.14,16.06,16.1,380400.0,5.1236,5.1395,5.114,5.1268,380400.0
2005-11-18 12:30:00,16.1,16.11,16.07,16.09,208800.0,5.1268,5.1299,5.1172,5.1236,208800.0
2005-11-18 13:00:00,16.09,16.12,16.03,16.04,257200.0,5.1236,5.1331,5.1045,5.1077,257200.0
2005-11-18 13:30:00,16.07,16.12,16.05,16.11,286000.0,5.1172,5.1331,5.1108,5.1299,286000.0
2005-11-18 14:00:00,16.1,16.11,16.08,16.09,224000.0,5.1268,5.1299,5.1204,5.1236,224000.0
2005-11-18 14:30:00,16.1,16.14,16.07,16.14,236000.0,5.1268,5.1395,5.1172,5.1395,236000.0
2005-11-18 15:00:00,16.14,16.22,16.13,16.22,416400.0,5.1395,5.165,5.1363,5.165,416400.0
2005-11-18 15:30:00,16.21,16.25,16.18,16.24,584000.0,5.1618,5.1745,5.1522,5.1713,584000.0
2005-11-21 09:30:00,16.25,16.37,16.16,16.2,810400.0,5.1745,5.2127,5.1459,5.1586,810400.0
2005-11-21 10:00:00,16.19,16.36,16.19,16.32,608800.0,5.1554,5.2096,5.1554,5.1968,608800.0
2005-11-21 10:30:00,16.32,16.41,16.25,16.39,502000.0,5.1968,5.2255,5.1745,5.2191,502000.0
2005-11-21 11:00:00,16.39,16.4,16.3,16.34,350800.0,5.2191,5.2223,5.1904,5.2032,350800.0
2005-11-21 11:30:00,16.34,16.36,16.28,16.35,261200.0,5.2032,5.2096,5.1841,5.2064,261200.0
2005-11-21 12:00:00,16.35,16.37,16.33,16.35,212800.0,5.2064,5.2127,5.2,5.2064,212800.0
2005-11-21 12:30:00,16.36,16.38,16.31,16.32,193600.0,5.2096,5.2159,5.1936,5.1968,193600.0
2005-11-21 13:00:00,16.32,16.32,16.25,16.31,280000.0,5.1968,5.1968,5.1745,5.1936,280000.0
2005-11-21 13:30:00,16.3,16.33,16.26,16.3,219600.0,5.1904,5.2,5.1777,5.1904,219600.0
2005-11-21 14:00:00,16.29,16.34,16.28,16.34,299600.0,5.1873,5.2032,5.1841,5.2032,299600.0
2005-11-21 14:30:00,16.34,16.34,16.26,16.28,308400.0,5.2032,5.2032,5.1777,5.1841,308400.0
2005-11-21 15:00:00,16.28,16.35,16.28,16.33,310800.0,5.1841,5.2064,5.1841,5.2,310800.0
2005-11-21 15:30:00,16.33,16.41,16.33,16.36,687200.0,5.2,5.2255,5.2,5.2096,687200.0
2005-11-22 09:30:00,16.25,16.25,16.01,16.05,1305600.0,5.1745,5.1745,5.0981,5.1108,1305600.0
2005-11-22 10:00:00,16.05,16.13,16.04,16.13,553600.0,5.1108,5.1363,5.1077,5.1363,553600.0
2005-11-22 10:30:00,16.11,16.25,16.1,16.2,583200.0,5.1299,5.1745,5.1268,5.1586,583200.0
2005-11-22 11:00:00,16.21,16.27,16.19,16.25,374400.0,5.1618,5.1809,5.1554,5.1745,374400.0
2005-11-22 11:30:00,16.25,16.27,16.2,16.25,441600.0,5.1745,5.1809,5.1586,5.1745,441600.0
2005-11-22 12:00:00,16.26,16.36,16.24,16.33,283600.0,5.1777,5.2096,5.1713,5.2,283600.0
2005-11-22 12:30:00,16.34,16.47,16.34,16.47,324800.0,5.2032,5.2446,5.2032,5.2446,324800.0
2005-11-22 13:00:00,16.47,16.54,16.46,16.49,337200.0,5.2446,5.2669,5.2414,5.251,337200.0
2005-11-22 13:30:00,16.49,16.55,16.44,16.55,402000.0,5.251,5.2701,5.235,5.2701,402000.0
2005-11-22 14:00:00,16.55,16.67,16.55,16.6,558400.0,5.2701,5.3083,5.2701,5.286,558400.0
2005-11-22 14:30:00,16.6,16.74,16.58,16.73,561600.0,5.286,5.3306,5.2796,5.3274,561600.0
2005-11-22 15:00:00,16.72,16.83,16.71,16.77,873600.0,5.3242,5.3592,5.321,5.3401,873600.0
2005-11-22 15:30:00,16.77,16.88,16.76,16.81,773600.0,5.3401,5.3751,5.3369,5.3528,773600.0
2005-11-23 09:30:00,16.82,16.85,16.65,16.7,907200.0,5.356,5.3656,5.3019,5.3178,907200.0
2005-11-23 10:00:00,16.68,16.86,16.64,16.86,536800.0,5.3115,5.3688,5.2987,5.3688,536800.0
2005-11-23 10:30:00,16.83,16.99,16.78,16.89,576000.0,5.3592,5.4102,5.3433,5.3783,576000.0
2005-11-23 11:00:00,16.89,16.96,16.8,16.81,421200.0,5.3783,5.4006,5.3497,5.3528,421200.0
2005-11-23 11:30:00,16.81,16.9,16.81,16.83,295600.0,5.3528,5.3815,5.3528,5.3592,295600.0
2005-11-23 12:00:00,16.83,16.9,16.83,16.9,228800.0,5.3592,5.3815,5.3592,5.3815,228800.0
2005-11-23 12:30:00,16.91,16.97,16.84,16.85,216400.0,5.3847,5.4038,5.3624,5.3656,216400.0
2005-11-23 13:00:00,16.87,16.93,16.85,16.9,239600.0,5.372,5.3911,5.3656,5.3815,239600.0
2005-11-23 13:30:00,16.89,16.95,16.89,16.93,197200.0,5.3783,5.3974,5.3783,5.3911,197200.0
2005-11-23 14:00:00,16.93,17.0,16.91,16.98,540000.0,5.3911,5.4134,5.3847,5.407,540000.0
2005-11-23 14:30:00,16.98,17.03,16.88,16.89,337200.0,5.407,5.4229,5.3751,5.3783,337200.0
2005-11-23 15:00:00,16.89,17.0,16.89,16.95,425200.0,5.3783,5.4134,5.3783,5.3974,425200.0
2005-11-23 15:30:00,16.95,17.01,16.94,16.96,427600.0,5.3974,5.4165,5.3942,5.4006,427600.0
2005-11-25 09:30:00,16.88,16.95,16.85,16.86,514000.0,5.3751,5.3974,5.3656,5.3688,514000.0
2005-11-25 10:00:00,16.86,16.92,16.86,16.86,374400.0,5.3688,5.3879,5.3688,5.3688,374400.0
2005-11-25 10:30:00,16.86,16.95,16.81,16.93,434400.0,5.3688,5.3974,5.3528,5.3911,434400.0
2005-11-25 11:00:00,16.92,16.99,16.9,16.91,201600.0,5.3879,5.4102,5.3815,5.3847,201600.0
2005-11-25 11:30:00,16.9,16.96,16.86,16.96,182800.0,5.3815,5.4006,5.3688,5.4006,182800.0
2005-11-25 12:00:00,16.95,16.95,16.88,16.9,157600.0,5.3974,5.3974,5.3751,5.3815,157600.0
2005-11-25 12:30:00,16.9,16.95,16.89,16.92,199200.0,5.3815,5.3974,5.3783,5.3879,199200.0
2005-11-25 13:00:00,16.92,16.92,16.92,16.92,1200.0,5.3879,5.3879,5.3879,5.3879,1200.0
2005-11-25 13:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-28 09:30:00,17.0,17.06,16.97,17.04,2006000.0,5.4134,5.4325,5.4038,5.4261,2006000.0
2005-11-28 10:00:00,17.03,17.05,16.95,16.95,1487200.0,5.4229,5.4293,5.3974,5.3974,1487200.0
2005-11-28 10:30:00,16.95,16.99,16.89,16.89,1058800.0,5.3974,5.4102,5.3783,5.3783,1058800.0
2005-11-28 11:00:00,16.89,16.91,16.66,16.67,923600.0,5.3783,5.3847,5.3051,5.3083,923600.0
2005-11-28 11:30:00,16.68,16.77,16.66,16.73,632400.0,5.3115,5.3401,5.3051,5.3274,632400.0
2005-11-28 12:00:00,16.71,16.73,16.52,16.55,454400.0,5.321,5.3274,5.2605,5.2701,454400.0
2005-11-28 12:30:00,16.56,16.61,16.46,16.53,608000.0,5.2732,5.2892,5.2414,5.2637,608000.0
2005-11-28 13:00:00,16.54,16.58,16.5,16.55,345200.0,5.2669,5.2796,5.2541,5.2701,345200.0
2005-11-28 13:30:00,16.55,16.55,16.43,16.47,527600.0,5.2701,5.2701,5.2318,5.2446,527600.0
2005-11-28 14:00:00,16.48,16.52,16.4,16.47,648000.0,5.2478,5.2605,5.2223,5.2446,648000.0
2005-11-28 14:30:00,16.47,16.51,16.44,16.47,419200.0,5.2446,5.2573,5.235,5.2446,419200.0
2005-11-28 15:00:00,16.46,16.49,16.34,16.43,588000.0,5.2414,5.251,5.2032,5.2318,588000.0
2005-11-28 15:30:00,16.43,16.45,16.34,16.38,769200.0,5.2318,5.2382,5.2032,5.2159,769200.0
2005-11-29 09:30:00,16.59,16.81,16.56,16.79,944000.0,5.2828,5.3528,5.2732,5.3465,944000.0
2005-11-29 10:00:00,16.78,16.93,16.76,16.79,906000.0,5.3433,5.3911,5.3369,5.3465,906000.0
2005-11-29 10:30:00,16.78,16.8,16.65,16.72,1044800.0,5.3433,5.3497,5.3019,5.3242,1044800.0
2005-11-29 11:00:00,16.73,16.8,16.65,16.75,1077600.0,5.3274,5.3497,5.3019,5.3337,1077600.0
2005-11-29 11:30:00,16.75,16.78,16.73,16.77,746800.0,5.3337,5.3433,5.3274,5.3401,746800.0
2005-11-29 12:00:00,16.77,16.87,16.74,16.77,315200.0,5.3401,5.372,5.3306,5.3401,315200.0
2005-11-29 12:30:00,16.77,16.78,16.73,16.75,284400.0,5.3401,5.3433,5.3274,5.3337,284400.0
2005-11-29 13:00:00,16.75,16.8,16.75,16.77,326800.0,5.3337,5.3497,5.3337,5.3401,326800.0
2005-11-29 13:30:00,16.78,16.83,16.75,16.83,508400.0,5.3433,5.3592,5.3337,5.3592,508400.0
2005-11-29 14:00:00,16.82,16.84,16.75,16.75,218800.0,5.356,5.3624,5.3337,5.3337,218800.0
2005-11-29 14:30:00,16.75,16.81,16.75,16.78,318400.0,5.3337,5.3528,5.3337,5.3433,318400.0
2005-11-29 15:00:00,16.76,16.83,16.76,16.81,660800.0,5.3369,5.3592,5.3369,5.3528,660800.0
2005-11-29 15:30:00,16.8,16.83,16.78,16.81,1013600.0,5.3497,5.3592,5.3433,5.3528,1013600.0
2005-11-30 09:30:00,16.75,16.79,16.63,16.69,420000.0,5.3337,5.3465,5.2955,5.3146,420000.0
2005-11-30 10:00:00,16.7,16.87,16.66,16.8,419200.0,5.3178,5.372,5.3051,5.3497,419200.0
2005-11-30 10:30:00,16.8,16.86,16.76,16.81,503200.0,5.3497,5.3688,5.3369,5.3528,503200.0
2005-11-30 11:00:00,16.8,16.85,16.79,16.85,370000.0,5.3497,5.3656,5.3465,5.3656,370000.0
2005-11-30 11:30:00,16.85,16.87,16.77,16.78,419200.0,5.3656,5.372,5.3401,5.3433,419200.0
2005-11-30 12:00:00,16.78,16.82,16.76,16.79,128000.0,5.3433,5.356,5.3369,5.3465,128000.0
2005-11-30 12:30:00,16.79,16.8,16.75,16.76,206800.0,5.3465,5.3497,5.3337,5.3369,206800.0
2005-11-30 13:00:00,16.76,16.93,16.73,16.88,402000.0,5.3369,5.3911,5.3274,5.3751,402000.0
2005-11-30 13:30:00,16.88,16.93,16.79,16.8,199200.0,5.3751,5.3911,5.3465,5.3497,199200.0
2005-11-30 14:00:00,16.8,16.87,16.78,16.86,604800.0,5.3497,5.372,5.3433,5.3688,604800.0
2005-11-30 14:30:00,16.86,16.91,16.84,16.91,848400.0,5.3688,5.3847,5.3624,5.3847,848400.0
2005-11-30 15:00:00,16.91,17.0,16.9,16.95,545600.0,5.3847,5.4134,5.3815,5.3974,545600.0
2005-11-30 15:30:00,16.95,16.97,16.85,16.9,752800.0,5.3974,5.4038,5.3656,5.3815,752800.0
2005-12-01 09:30:00,17.13,17.29,17.09,17.25,939600.0,5.4547,5.5057,5.442,5.493,939600.0
2005-12-01 10:00:00,17.25,17.27,17.18,17.2,648800.0,5.493,5.4993,5.4707,5.477,648800.0
2005-12-01 10:30:00,17.2,17.29,17.19,17.28,545200.0,5.477,5.5057,5.4739,5.5025,545200.0
2005-12-01 11:00:00,17.28,17.36,17.21,17.25,638000.0,5.5025,5.528,5.4802,5.493,638000.0
2005-12-01 11:30:00,17.26,17.32,17.25,17.3,320400.0,5.4961,5.5152,5.493,5.5089,320400.0
2005-12-01 12:00:00,17.29,17.3,17.25,17.28,219200.0,5.5057,5.5089,5.493,5.5025,219200.0
2005-12-01 12:30:00,17.28,17.34,17.28,17.28,248000.0,5.5025,5.5216,5.5025,5.5025,248000.0
2005-12-01 13:00:00,17.29,17.3,17.24,17.29,279200.0,5.5057,5.5089,5.4898,5.5057,279200.0
2005-12-01 13:30:00,17.3,17.31,17.25,17.27,238000.0,5.5089,5.5121,5.493,5.4993,238000.0
2005-12-01 14:00:00,17.27,17.35,17.26,17.34,346800.0,5.4993,5.5248,5.4961,5.5216,346800.0
2005-12-01 14:30:00,17.33,17.41,17.32,17.39,406400.0,5.5184,5.5439,5.5152,5.5375,406400.0
2005-12-01 15:00:00,17.36,17.46,17.36,17.45,536400.0,5.528,5.5598,5.528,5.5566,536400.0
2005-12-01 15:30:00,17.45,17.58,17.45,17.58,1118800.0,5.5566,5.598,5.5566,5.598,1118800.0
2005-12-02 09:30:00,17.76,17.87,17.66,17.82,1595200.0,5.6554,5.6904,5.6235,5.6745,1595200.0
2005-12-02 10:00:00,17.81,18.0,17.73,18.0,1000000.0,5.6713,5.7318,5.6458,5.7318,1000000.0
2005-12-02 10:30:00,18.0,18.09,17.9,17.95,1491200.0,5.7318,5.7604,5.6999,5.7159,1491200.0
2005-12-02 11:00:00,17.95,18.02,17.93,17.99,1343600.0,5.7159,5.7382,5.7095,5.7286,1343600.0
2005-12-02 11:30:00,17.99,18.02,17.95,18.0,580400.0,5.7286,5.7382,5.7159,5.7318,580400.0
2005-12-02 12:00:00,18.0,18.11,17.98,18.01,651200.0,5.7318,5.7668,5.7254,5.735,651200.0
2005-12-02 12:30:00,18.0,18.02,17.8,17.86,775600.0,5.7318,5.7382,5.6681,5.6872,775600.0
2005-12-02 13:00:00,17.86,17.96,17.83,17.95,458400.0,5.6872,5.719,5.6777,5.7159,458400.0
2005-12-02 13:30:00,17.94,17.97,17.88,17.89,402000.0,5.7127,5.7222,5.6936,5.6968,402000.0
2005-12-02 14:00:00,17.89,18.04,17.89,17.98,1002400.0,5.6968,5.7445,5.6968,5.7254,1002400.0
2005-12-02 14:30:00,17.98,17.99,17.9,17.92,422400.0,5.7254,5.7286,5.6999,5.7063,422400.0
2005-12-02 15:00:00,17.92,18.06,17.92,18.04,518400.0,5.7063,5.7509,5.7063,5.7445,518400.0
2005-12-02 15:30:00,18.05,18.08,18.02,18.02,973200.0,5.7477,5.7573,5.7382,5.7382,973200.0
2005-12-05 09:30:00,18.06,18.26,18.05,18.15,1480000.0,5.7509,5.8146,5.7477,5.7795,1480000.0
2005-12-05 10:00:00,18.15,18.16,18.05,18.11,803600.0,5.7795,5.7827,5.7477,5.7668,803600.0
2005-12-05 10:30:00,18.1,18.14,17.99,17.99,518400.0,5.7636,5.7764,5.7286,5.7286,518400.0
2005-12-05 11:00:00,18.0,18.05,17.98,18.05,404000.0,5.7318,5.7477,5.7254,5.7477,404000.0
2005-12-05 11:30:00,18.05,18.06,18.0,18.01,280000.0,5.7477,5.7509,5.7318,5.735,280000.0
2005-12-05 12:00:00,18.01,18.03,17.98,18.0,597600.0,5.735,5.7413,5.7254,5.7318,597600.0
2005-12-05 12:30:00,18.01,18.04,18.0,18.0,241200.0,5.735,5.7445,5.7318,5.7318,241200.0
2005-12-05 13:00:00,18.0,18.07,17.99,18.04,701200.0,5.7318,5.7541,5.7286,5.7445,701200.0
2005-12-05 13:30:00,18.06,18.06,17.97,17.98,684800.0,5.7509,5.7509,5.7222,5.7254,684800.0
2005-12-05 14:00:00,17.98,18.01,17.91,17.93,651200.0,5.7254,5.735,5.7031,5.7095,651200.0
2005-12-05 14:30:00,17.93,18.05,17.93,18.03,512400.0,5.7095,5.7477,5.7095,5.7413,512400.0
2005-12-05 15:00:00,18.03,18.03,17.97,17.99,557600.0,5.7413,5.7413,5.7222,5.7286,557600.0
2005-12-05 15:30:00,17.99,18.06,17.98,18.03,339600.0,5.7286,5.7509,5.7254,5.7413,339600.0
2005-12-06 09:30:00,18.11,18.18,17.9,17.95,952400.0,5.7668,5.7891,5.6999,5.7159,952400.0
2005-12-06 10:00:00,17.95,18.0,17.85,17.99,1001200.0,5.7159,5.7318,5.684,5.7286,1001200.0
2005-12-06 10:30:00,18.0,18.09,17.94,18.07,692000.0,5.7318,5.7604,5.7127,5.7541,692000.0
2005-12-06 11:00:00,18.06,18.12,17.98,17.99,537200.0,5.7509,5.77,5.7254,5.7286,537200.0
2005-12-06 11:30:00,18.0,18.21,17.99,18.18,438800.0,5.7318,5.7987,5.7286,5.7891,438800.0
2005-12-06 12:00:00,18.18,18.27,18.16,18.25,444000.0,5.7891,5.8178,5.7827,5.8114,444000.0
2005-12-06 12:30:00,18.24,18.26,18.22,18.25,476400.0,5.8082,5.8146,5.8018,5.8114,476400.0
2005-12-06 13:00:00,18.25,18.36,18.25,18.35,529600.0,5.8114,5.8464,5.8114,5.8432,529600.0
2005-12-06 13:30:00,18.34,18.39,18.31,18.38,540800.0,5.8401,5.856,5.8305,5.8528,540800.0
2005-12-06 14:00:00,18.38,18.38,18.3,18.33,428400.0,5.8528,5.8528,5.8273,5.8369,428400.0
2005-12-06 14:30:00,18.33,18.42,18.33,18.37,514800.0,5.8369,5.8655,5.8369,5.8496,514800.0
2005-12-06 15:00:00,18.37,18.39,18.3,18.33,426800.0,5.8496,5.856,5.8273,5.8369,426800.0
2005-12-06 15:30:00,18.32,18.36,18.3,18.35,596400.0,5.8337,5.8464,5.8273,5.8432,596400.0
2005-12-07 09:30:00,18.41,18.49,18.34,18.4,691200.0,5.8623,5.8878,5.8401,5.8592,691200.0
2005-12-07 10:00:00,18.4,18.47,18.38,18.45,395200.0,5.8592,5.8814,5.8528,5.8751,395200.0
2005-12-07 10:30:00,18.43,18.43,18.26,18.28,484800.0,5.8687,5.8687,5.8146,5.8209,484800.0
2005-12-07 11:00:00,18.28,18.31,18.14,18.15,926000.0,5.8209,5.8305,5.7764,5.7795,926000.0
2005-12-07 11:30:00,18.15,18.16,18.01,18.05,582400.0,5.7795,5.7827,5.735,5.7477,582400.0
2005-12-07 12:00:00,18.05,18.05,17.92,17.99,486800.0,5.7477,5.7477,5.7063,5.7286,486800.0
2005-12-07 12:30:00,17.99,18.06,17.98,18.04,271600.0,5.7286,5.7509,5.7254,5.7445,271600.0
2005-12-07 13:00:00,18.04,18.04,17.92,17.92,195200.0,5.7445,5.7445,5.7063,5.7063,195200.0
2005-12-07 13:30:00,17.92,17.98,17.89,17.93,257600.0,5.7063,5.7254,5.6968,5.7095,257600.0
2005-12-07 14:00:00,17.92,18.02,17.9,17.97,226800.0,5.7063,5.7382,5.6999,5.7222,226800.0
2005-12-07 14:30:00,17.97,17.98,17.89,17.9,232000.0,5.7222,5.7254,5.6968,5.6999,232000.0
2005-12-07 15:00:00,17.9,17.98,17.9,17.97,282400.0,5.6999,5.7254,5.6999,5.7222,282400.0
2005-12-07 15:30:00,17.97,18.0,17.92,17.96,494400.0,5.7222,5.7318,5.7063,5.719,494400.0
2005-12-08 09:30:00,17.86,17.97,17.85,17.87,504800.0,5.6872,5.7222,5.684,5.6904,504800.0
2005-12-08 10:00:00,17.88,17.92,17.75,17.86,453600.0,5.6936,5.7063,5.6522,5.6872,453600.0
2005-12-08 10:30:00,17.88,18.02,17.85,18.02,640400.0,5.6936,5.7382,5.684,5.7382,640400.0
2005-12-08 11:00:00,18.03,18.15,18.03,18.09,578400.0,5.7413,5.7795,5.7413,5.7604,578400.0
2005-12-08 11:30:00,18.09,18.18,18.08,18.18,472000.0,5.7604,5.7891,5.7573,5.7891,472000.0
2005-12-08 12:00:00,18.18,18.21,18.04,18.08,228400.0,5.7891,5.7987,5.7445,5.7573,228400.0
2005-12-08 12:30:00,18.08,18.08,17.89,17.99,249200.0,5.7573,5.7573,5.6968,5.7286,249200.0
2005-12-08 13:00:00,17.98,18.04,17.96,18.0,140400.0,5.7254,5.7445,5.719,5.7318,140400.0
2005-12-08 13:30:00,18.0,18.06,18.0,18.06,157600.0,5.7318,5.7509,5.7318,5.7509,157600.0
2005-12-08 14:00:00,18.06,18.09,17.88,17.99,264400.0,5.7509,5.7604,5.6936,5.7286,264400.0
2005-12-08 14:30:00,17.99,18.0,17.88,17.89,410400.0,5.7286,5.7318,5.6936,5.6968,410400.0
2005-12-08 15:00:00,17.89,18.0,17.88,17.93,283600.0,5.6968,5.7318,5.6936,5.7095,283600.0
2005-12-08 15:30:00,17.93,17.96,17.92,17.93,908400.0,5.7095,5.719,5.7063,5.7095,908400.0
2005-12-09 09:30:00,17.78,17.8,17.63,17.73,780800.0,5.6617,5.6681,5.614,5.6458,780800.0
2005-12-09 10:00:00,17.74,17.75,17.65,17.72,421600.0,5.649,5.6522,5.6203,5.6426,421600.0
2005-12-09 10:30:00,17.69,17.8,17.69,17.74,350400.0,5.6331,5.6681,5.6331,5.649,350400.0
2005-12-09 11:00:00,17.74,17.8,17.72,17.75,381600.0,5.649,5.6681,5.6426,5.6522,381600.0
2005-12-09 11:30:00,17.75,17.83,17.73,17.74,403600.0,5.6522,5.6777,5.6458,5.649,403600.0
2005-12-09 12:00:00,17.74,17.84,17.72,17.74,245200.0,5.649,5.6808,5.6426,5.649,245200.0
2005-12-09 12:30:00,17.74,17.82,17.71,17.75,234800.0,5.649,5.6745,5.6394,5.6522,234800.0
2005-12-09 13:00:00,17.76,17.78,17.73,17.76,296000.0,5.6554,5.6617,5.6458,5.6554,296000.0
2005-12-09 13:30:00,17.76,17.78,17.73,17.73,511200.0,5.6554,5.6617,5.6458,5.6458,511200.0
2005-12-09 14:00:00,17.73,17.78,17.73,17.76,290800.0,5.6458,5.6617,5.6458,5.6554,290800.0
2005-12-09 14:30:00,17.76,17.78,17.73,17.75,257200.0,5.6554,5.6617,5.6458,5.6522,257200.0
2005-12-09 15:00:00,17.75,17.78,17.69,17.77,294800.0,5.6522,5.6617,5.6331,5.6585,294800.0
2005-12-09 15:30:00,17.77,17.79,17.75,17.78,328400.0,5.6585,5.6649,5.6522,5.6617,328400.0
2005-12-12 09:30:00,18.0,18.06,17.96,18.0,763600.0,5.7318,5.7509,5.719,5.7318,763600.0
2005-12-12 10:00:00,17.98,18.0,17.95,17.97,448400.0,5.7254,5.7318,5.7159,5.7222,448400.0
2005-12-12 10:30:00,17.97,17.97,17.84,17.85,592000.0,5.7222,5.7222,5.6808,5.684,592000.0
2005-12-12 11:00:00,17.85,17.87,17.79,17.86,612400.0,5.684,5.6904,5.6649,5.6872,612400.0
2005-12-12 11:30:00,17.86,17.89,17.84,17.85,261200.0,5.6872,5.6968,5.6808,5.684,261200.0
2005-12-12 12:00:00,17.85,17.88,17.76,17.78,288800.0,5.684,5.6936,5.6554,5.6617,288800.0
2005-12-12 12:30:00,17.78,17.83,17.77,17.83,154800.0,5.6617,5.6777,5.6585,5.6777,154800.0
2005-12-12 13:00:00,17.83,17.83,17.77,17.79,114800.0,5.6777,5.6777,5.6585,5.6649,114800.0
2005-12-12 13:30:00,17.79,17.79,17.59,17.66,550800.0,5.6649,5.6649,5.6012,5.6235,550800.0
2005-12-12 14:00:00,17.66,17.71,17.64,17.68,276400.0,5.6235,5.6394,5.6171,5.6299,276400.0
2005-12-12 14:30:00,17.69,17.75,17.68,17.71,356800.0,5.6331,5.6522,5.6299,5.6394,356800.0
2005-12-12 15:00:00,17.71,17.79,17.65,17.76,480800.0,5.6394,5.6649,5.6203,5.6554,480800.0
2005-12-12 15:30:00,17.75,17.8,17.74,17.79,423200.0,5.6522,5.6681,5.649,5.6649,423200.0
2005-12-13 09:30:00,17.64,17.78,17.59,17.7,355600.0,5.6171,5.6617,5.6012,5.6363,355600.0
2005-12-13 10:00:00,17.7,17.86,17.66,17.83,460400.0,5.6363,5.6872,5.6235,5.6777,460400.0
2005-12-13 10:30:00,17.83,17.84,17.69,17.78,372800.0,5.6777,5.6808,5.6331,5.6617,372800.0
2005-12-13 11:00:00,17.78,17.85,17.74,17.85,206800.0,5.6617,5.684,5.649,5.684,206800.0
2005-12-13 11:30:00,17.85,17.89,17.8,17.84,364800.0,5.684,5.6968,5.6681,5.6808,364800.0
2005-12-13 12:00:00,17.85,17.89,17.81,17.83,189200.0,5.684,5.6968,5.6713,5.6777,189200.0
2005-12-13 12:30:00,17.82,17.92,17.82,17.88,196800.0,5.6745,5.7063,5.6745,5.6936,196800.0
2005-12-13 13:00:00,17.88,17.9,17.83,17.83,162000.0,5.6936,5.6999,5.6777,5.6777,162000.0
2005-12-13 13:30:00,17.83,17.88,17.8,17.88,126800.0,5.6777,5.6936,5.6681,5.6936,126800.0
2005-12-13 14:00:00,17.87,17.98,17.8,17.91,320400.0,5.6904,5.7254,5.6681,5.7031,320400.0
2005-12-13 14:30:00,17.91,17.97,17.9,17.94,385600.0,5.7031,5.7222,5.6999,5.7127,385600.0
2005-12-13 15:00:00,17.94,17.94,17.83,17.83,309600.0,5.7127,5.7127,5.6777,5.6777,309600.0
2005-12-13 15:30:00,17.83,17.85,17.75,17.77,890800.0,5.6777,5.684,5.6522,5.6585,890800.0
2005-12-14 09:30:00,17.96,17.96,17.74,17.75,628000.0,5.719,5.719,5.649,5.6522,628000.0
2005-12-14 10:00:00,17.75,17.88,17.75,17.87,355600.0,5.6522,5.6936,5.6522,5.6904,355600.0
2005-12-14 10:30:00,17.86,17.86,17.77,17.79,310800.0,5.6872,5.6872,5.6585,5.6649,310800.0
2005-12-14 11:00:00,17.79,17.79,17.71,17.77,288000.0,5.6649,5.6649,5.6394,5.6585,288000.0
2005-12-14 11:30:00,17.76,17.79,17.68,17.7,319200.0,5.6554,5.6649,5.6299,5.6363,319200.0
2005-12-14 12:00:00,17.69,17.75,17.69,17.74,143600.0,5.6331,5.6522,5.6331,5.649,143600.0
2005-12-14 12:30:00,17.74,17.74,17.67,17.72,195600.0,5.649,5.649,5.6267,5.6426,195600.0
2005-12-14 13:00:00,17.71,17.8,17.71,17.79,250400.0,5.6394,5.6681,5.6394,5.6649,250400.0
2005-12-14 13:30:00,17.79,17.86,17.78,17.86,480800.0,5.6649,5.6872,5.6617,5.6872,480800.0
2005-12-14 14:00:00,17.85,17.96,17.84,17.88,354800.0,5.684,5.719,5.6808,5.6936,354800.0
2005-12-14 14:30:00,17.88,17.93,17.79,17.85,302000.0,5.6936,5.7095,5.6649,5.684,302000.0
2005-12-14 15:00:00,17.84,17.9,17.82,17.88,274400.0,5.6808,5.6999,5.6745,5.6936,274400.0
2005-12-14 15:30:00,17.88,17.89,17.82,17.89,400000.0,5.6936,5.6968,5.6745,5.6968,400000.0
2005-12-15 09:30:00,17.75,17.75,17.52,17.56,618400.0,5.6522,5.6522,5.5789,5.5917,618400.0
2005-12-15 10:00:00,17.55,17.55,17.3,17.48,795200.0,5.5885,5.5885,5.5089,5.5662,795200.0
2005-12-15 10:30:00,17.48,17.51,17.43,17.51,414000.0,5.5662,5.5758,5.5503,5.5758,414000.0
2005-12-15 11:00:00,17.51,17.53,17.45,17.52,302400.0,5.5758,5.5821,5.5566,5.5789,302400.0
2005-12-15 11:30:00,17.52,17.56,17.51,17.55,199200.0,5.5789,5.5917,5.5758,5.5885,199200.0
2005-12-15 12:00:00,17.56,17.56,17.47,17.5,426000.0,5.5917,5.5917,5.563,5.5726,426000.0
2005-12-15 12:30:00,17.51,17.58,17.5,17.53,206000.0,5.5758,5.598,5.5726,5.5821,206000.0
2005-12-15 13:00:00,17.53,17.53,17.4,17.41,428400.0,5.5821,5.5821,5.5407,5.5439,428400.0
2005-12-15 13:30:00,17.41,17.51,17.41,17.46,220400.0,5.5439,5.5758,5.5439,5.5598,220400.0
2005-12-15 14:00:00,17.46,17.52,17.41,17.41,240400.0,5.5598,5.5789,5.5439,5.5439,240400.0
2005-12-15 14:30:00,17.41,17.44,17.35,17.42,484400.0,5.5439,5.5535,5.5248,5.5471,484400.0
2005-12-15 15:00:00,17.42,17.47,17.4,17.44,350000.0,5.5471,5.563,5.5407,5.5535,350000.0
2005-12-15 15:30:00,17.45,17.55,17.45,17.55,649200.0,5.5566,5.5885,5.5566,5.5885,649200.0
2005-12-16 09:30:00,17.38,17.42,17.3,17.38,568800.0,5.5344,5.5471,5.5089,5.5344,568800.0
2005-12-16 10:00:00,17.38,17.46,17.36,17.46,389600.0,5.5344,5.5598,5.528,5.5598,389600.0
2005-12-16 10:30:00,17.46,17.5,17.45,17.49,262000.0,5.5598,5.5726,5.5566,5.5694,262000.0
2005-12-16 11:00:00,17.49,17.54,17.49,17.52,136800.0,5.5694,5.5853,5.5694,5.5789,136800.0
2005-12-16 11:30:00,17.5,17.5,17.39,17.39,446000.0,5.5726,5.5726,5.5375,5.5375,446000.0
2005-12-16 12:00:00,17.38,17.43,17.36,17.42,324400.0,5.5344,5.5503,5.528,5.5471,324400.0
2005-12-16 12:30:00,17.43,17.43,17.36,17.39,148800.0,5.5503,5.5503,5.528,5.5375,148800.0
2005-12-16 13:00:00,17.39,17.42,17.3,17.35,283600.0,5.5375,5.5471,5.5089,5.5248,283600.0
2005-12-16 13:30:00,17.34,17.36,17.32,17.33,194000.0,5.5216,5.528,5.5152,5.5184,194000.0
2005-12-16 14:00:00,17.33,17.37,17.33,17.34,417200.0,5.5184,5.5312,5.5184,5.5216,417200.0
2005-12-16 14:30:00,17.33,17.33,17.28,17.3,396400.0,5.5184,5.5184,5.5025,5.5089,396400.0
2005-12-16 15:00:00,17.3,17.31,17.22,17.26,651600.0,5.5089,5.5121,5.4834,5.4961,651600.0
2005-12-16 15:30:00,17.26,17.35,17.26,17.29,730800.0,5.4961,5.5248,5.4961,5.5057,730800.0
2005-12-19 09:30:00,16.96,17.11,16.96,17.11,822000.0,5.4006,5.4484,5.4006,5.4484,822000.0
2005-12-19 10:00:00,17.11,17.2,17.1,17.19,396800.0,5.4484,5.477,5.4452,5.4739,396800.0
2005-12-19 10:30:00,17.19,17.2,17.12,17.14,351600.0,5.4739,5.477,5.4516,5.4579,351600.0
2005-12-19 11:00:00,17.14,17.2,17.13,17.15,465600.0,5.4579,5.477,5.4547,5.4611,465600.0
2005-12-19 11:30:00,17.14,17.15,17.06,17.09,219200.0,5.4579,5.4611,5.4325,5.442,219200.0
2005-12-19 12:00:00,17.09,17.1,17.03,17.06,536000.0,5.442,5.4452,5.4229,5.4325,536000.0
2005-12-19 12:30:00,17.06,17.07,16.97,17.0,597600.0,5.4325,5.4356,5.4038,5.4134,597600.0
2005-12-19 13:00:00,17.0,17.0,16.93,16.95,250000.0,5.4134,5.4134,5.3911,5.3974,250000.0
2005-12-19 13:30:00,16.95,16.96,16.82,16.85,487600.0,5.3974,5.4006,5.356,5.3656,487600.0
2005-12-19 14:00:00,16.85,16.87,16.68,16.73,358800.0,5.3656,5.372,5.3115,5.3274,358800.0
2005-12-19 14:30:00,16.73,16.83,16.71,16.76,510800.0,5.3274,5.3592,5.321,5.3369,510800.0
2005-12-19 15:00:00,16.77,16.8,16.75,16.78,400400.0,5.3401,5.3497,5.3337,5.3433,400400.0
2005-12-19 15:30:00,16.78,16.8,16.74,16.79,640400.0,5.3433,5.3497,5.3306,5.3465,640400.0
2005-12-20 09:30:00,16.85,17.02,16.85,17.0,906800.0,5.3656,5.4197,5.3656,5.4134,906800.0
2005-12-20 10:00:00,17.0,17.0,16.88,16.97,652400.0,5.4134,5.4134,5.3751,5.4038,652400.0
2005-12-20 10:30:00,16.96,16.99,16.94,16.96,538400.0,5.4006,5.4102,5.3942,5.4006,538400.0
2005-12-20 11:00:00,16.96,17.0,16.95,16.98,296400.0,5.4006,5.4134,5.3974,5.407,296400.0
2005-12-20 11:30:00,16.99,17.0,16.98,17.0,387600.0,5.4102,5.4134,5.407,5.4134,387600.0
2005-12-20 12:00:00,17.01,17.09,16.99,17.07,319600.0,5.4165,5.442,5.4102,5.4356,319600.0
2005-12-20 12:30:00,17.07,17.12,17.06,17.09,191200.0,5.4356,5.4516,5.4325,5.442,191200.0
2005-12-20 13:00:00,17.09,17.11,17.05,17.05,212800.0,5.442,5.4484,5.4293,5.4293,212800.0
2005-12-20 13:30:00,17.05,17.07,17.0,17.04,170000.0,5.4293,5.4356,5.4134,5.4261,170000.0
2005-12-20 14:00:00,17.04,17.1,17.04,17.09,424000.0,5.4261,5.4452,5.4261,5.442,424000.0
2005-12-20 14:30:00,17.09,17.11,17.02,17.04,349200.0,5.442,5.4484,5.4197,5.4261,349200.0
2005-12-20 15:00:00,17.04,17.07,17.02,17.05,207200.0,5.4261,5.4356,5.4197,5.4293,207200.0
2005-12-20 15:30:00,17.05,17.1,17.03,17.06,492800.0,5.4293,5.4452,5.4229,5.4325,492800.0
2005-12-21 09:30:00,17.34,17.7,17.19,17.61,1054800.0,5.5216,5.6363,5.4739,5.6076,1054800.0
2005-12-21 10:00:00,17.62,17.66,17.59,17.62,446800.0,5.6108,5.6235,5.6012,5.6108,446800.0
2005-12-21 10:30:00,17.62,17.7,17.59,17.68,721200.0,5.6108,5.6363,5.6012,5.6299,721200.0
2005-12-21 11:00:00,17.67,17.68,17.59,17.64,494000.0,5.6267,5.6299,5.6012,5.6171,494000.0
2005-12-21 11:30:00,17.63,17.64,17.55,17.6,548800.0,5.614,5.6171,5.5885,5.6044,548800.0
2005-12-21 12:00:00,17.59,17.64,17.58,17.62,287200.0,5.6012,5.6171,5.598,5.6108,287200.0
2005-12-21 12:30:00,17.62,17.62,17.56,17.62,315200.0,5.6108,5.6108,5.5917,5.6108,315200.0
2005-12-21 13:00:00,17.62,17.64,17.6,17.61,535600.0,5.6108,5.6171,5.6044,5.6076,535600.0
2005-12-21 13:30:00,17.61,17.62,17.57,17.62,353600.0,5.6076,5.6108,5.5949,5.6108,353600.0
2005-12-21 14:00:00,17.61,17.63,17.59,17.61,252400.0,5.6076,5.614,5.6012,5.6076,252400.0
2005-12-21 14:30:00,17.61,17.62,17.52,17.54,449200.0,5.6076,5.6108,5.5789,5.5853,449200.0
2005-12-21 15:00:00,17.54,17.61,17.53,17.55,496400.0,5.5853,5.6076,5.5821,5.5885,496400.0
2005-12-21 15:30:00,17.55,17.64,17.53,17.63,660000.0,5.5885,5.6171,5.5821,5.614,660000.0
2005-12-22 09:30:00,17.74,17.74,17.59,17.7,505600.0,5.649,5.649,5.6012,5.6363,505600.0
2005-12-22 10:00:00,17.67,17.72,17.59,17.69,310400.0,5.6267,5.6426,5.6012,5.6331,310400.0
2005-12-22 10:30:00,17.68,17.68,17.6,17.65,428800.0,5.6299,5.6299,5.6044,5.6203,428800.0
2005-12-22 11:00:00,17.64,17.67,17.63,17.67,301200.0,5.6171,5.6267,5.614,5.6267,301200.0
2005-12-22 11:30:00,17.67,17.67,17.64,17.66,197600.0,5.6267,5.6267,5.6171,5.6235,197600.0
2005-12-22 12:00:00,17.66,17.68,17.61,17.64,434400.0,5.6235,5.6299,5.6076,5.6171,434400.0
2005-12-22 12:30:00,17.63,17.63,17.57,17.6,210400.0,5.614,5.614,5.5949,5.6044,210400.0
2005-12-22 13:00:00,17.6,17.65,17.57,17.59,182000.0,5.6044,5.6203,5.5949,5.6012,182000.0
2005-12-22 13:30:00,17.59,17.59,17.49,17.51,203600.0,5.6012,5.6012,5.5694,5.5758,203600.0
2005-12-22 14:00:00,17.52,17.54,17.48,17.49,257200.0,5.5789,5.5853,5.5662,5.5694,257200.0
2005-12-22 14:30:00,17.49,17.5,17.43,17.5,243600.0,5.5694,5.5726,5.5503,5.5726,243600.0
2005-12-22 15:00:00,17.49,17.5,17.46,17.46,270000.0,5.5694,5.5726,5.5598,5.5598,270000.0
2005-12-22 15:30:00,17.46,17.48,17.4,17.45,505600.0,5.5598,5.5662,5.5407,5.5566,505600.0
2005-12-23 09:30:00,17.45,17.5,17.35,17.35,347200.0,5.5566,5.5726,5.5248,5.5248,347200.0
2005-12-23 10:00:00,17.35,17.4,17.25,17.26,317200.0,5.5248,5.5407,5.493,5.4961,317200.0
2005-12-23 10:30:00,17.29,17.3,17.23,17.25,295600.0,5.5057,5.5089,5.4866,5.493,295600.0
2005-12-23 11:00:00,17.25,17.27,17.22,17.25,350000.0,5.493,5.4993,5.4834,5.493,350000.0
2005-12-23 11:30:00,17.24,17.39,17.24,17.39,719600.0,5.4898,5.5375,5.4898,5.5375,719600.0
2005-12-23 12:00:00,17.38,17.38,17.34,17.35,189200.0,5.5344,5.5344,5.5216,5.5248,189200.0
2005-12-23 12:30:00,17.35,17.36,17.29,17.36,274400.0,5.5248,5.528,5.5057,5.528,274400.0
2005-12-23 13:00:00,17.35,17.43,17.33,17.42,192800.0,5.5248,5.5503,5.5184,5.5471,192800.0
2005-12-23 13:30:00,17.42,17.47,17.41,17.42,158400.0,5.5471,5.563,5.5439,5.5471,158400.0
2005-12-23 14:00:00,17.41,17.41,17.37,17.4,57600.0,5.5439,5.5439,5.5312,5.5407,57600.0
2005-12-23 14:30:00,17.41,17.53,17.41,17.52,196000.0,5.5439,5.5821,5.5439,5.5789,196000.0
2005-12-23 15:00:00,17.52,17.56,17.44,17.48,198800.0,5.5789,5.5917,5.5535,5.5662,198800.0
2005-12-23 15:30:00,17.48,17.55,17.47,17.51,228400.0,5.5662,5.5885,5.563,5.5758,228400.0
2005-12-27 09:30:00,17.35,17.35,17.26,17.29,482000.0,5.5248,5.5248,5.4961,5.5057,482000.0
2005-12-27 10:00:00,17.29,17.3,17.17,17.18,380000.0,5.5057,5.5089,5.4675,5.4707,380000.0
2005-12-27 10:30:00,17.18,17.25,17.18,17.2,244800.0,5.4707,5.493,5.4707,5.477,244800.0
2005-12-27 11:00:00,17.19,17.24,17.13,17.18,290000.0,5.4739,5.4898,5.4547,5.4707,290000.0
2005-12-27 11:30:00,17.18,17.19,17.05,17.07,366400.0,5.4707,5.4739,5.4293,5.4356,366400.0
2005-12-27 12:00:00,17.07,17.09,17.03,17.06,194800.0,5.4356,5.442,5.4229,5.4325,194800.0
2005-12-27 12:30:00,17.07,17.17,17.02,17.11,236000.0,5.4356,5.4675,5.4197,5.4484,236000.0
2005-12-27 13:00:00,17.13,17.13,17.08,17.1,140800.0,5.4547,5.4547,5.4388,5.4452,140800.0
2005-12-27 13:30:00,17.1,17.13,17.1,17.12,258800.0,5.4452,5.4547,5.4452,5.4516,258800.0
2005-12-27 14:00:00,17.12,17.21,17.12,17.18,182400.0,5.4516,5.4802,5.4516,5.4707,182400.0
2005-12-27 14:30:00,17.2,17.2,17.08,17.1,175200.0,5.477,5.477,5.4388,5.4452,175200.0
2005-12-27 15:00:00,17.1,17.15,17.08,17.13,180400.0,5.4452,5.4611,5.4388,5.4547,180400.0
2005-12-27 15:30:00,17.13,17.21,17.13,17.15,554800.0,5.4547,5.4802,5.4547,5.4611,554800.0
2005-12-28 09:30:00,17.38,17.38,17.27,17.33,762000.0,5.5344,5.5344,5.4993,5.5184,762000.0
2005-12-28 10:00:00,17.33,17.45,17.31,17.37,700800.0,5.5184,5.5566,5.5121,5.5312,700800.0
2005-12-28 10:30:00,17.37,17.41,17.3,17.36,396000.0,5.5312,5.5439,5.5089,5.528,396000.0
2005-12-28 11:00:00,17.36,17.38,17.3,17.32,405600.0,5.528,5.5344,5.5089,5.5152,405600.0
2005-12-28 11:30:00,17.32,17.34,17.27,17.28,676400.0,5.5152,5.5216,5.4993,5.5025,676400.0
2005-12-28 12:00:00,17.28,17.34,17.23,17.32,310400.0,5.5025,5.5216,5.4866,5.5152,310400.0
2005-12-28 12:30:00,17.33,17.38,17.27,17.31,472400.0,5.5184,5.5344,5.4993,5.5121,472400.0
2005-12-28 13:00:00,17.31,17.33,17.29,17.32,438800.0,5.5121,5.5184,5.5057,5.5152,438800.0
2005-12-28 13:30:00,17.32,17.35,17.3,17.33,317200.0,5.5152,5.5248,5.5089,5.5184,317200.0
2005-12-28 14:00:00,17.33,17.34,17.28,17.32,298800.0,5.5184,5.5216,5.5025,5.5152,298800.0
2005-12-28 14:30:00,17.32,17.33,17.26,17.3,416800.0,5.5152,5.5184,5.4961,5.5089,416800.0
2005-12-28 15:00:00,17.3,17.33,17.29,17.33,232400.0,5.5089,5.5184,5.5057,5.5184,232400.0
2005-12-28 15:30:00,17.33,17.35,17.24,17.25,675600.0,5.5184,5.5248,5.4898,5.493,675600.0
2005-12-29 09:30:00,17.5,17.57,17.46,17.51,702400.0,5.5726,5.5949,5.5598,5.5758,702400.0
2005-12-29 10:00:00,17.51,17.51,17.46,17.5,327200.0,5.5758,5.5758,5.5598,5.5726,327200.0
2005-12-29 10:30:00,17.5,17.53,17.44,17.5,352000.0,5.5726,5.5821,5.5535,5.5726,352000.0
2005-12-29 11:00:00,17.5,17.65,17.49,17.65,532800.0,5.5726,5.6203,5.5694,5.6203,532800.0
2005-12-29 11:30:00,17.64,17.75,17.6,17.73,379200.0,5.6171,5.6522,5.6044,5.6458,379200.0
2005-12-29 12:00:00,17.73,17.77,17.72,17.74,248000.0,5.6458,5.6585,5.6426,5.649,248000.0
2005-12-29 12:30:00,17.74,17.81,17.73,17.79,257600.0,5.649,5.6713,5.6458,5.6649,257600.0
2005-12-29 13:00:00,17.79,17.8,17.76,17.78,197600.0,5.6649,5.6681,5.6554,5.6617,197600.0
2005-12-29 13:30:00,17.78,17.83,17.77,17.81,347600.0,5.6617,5.6777,5.6585,5.6713,347600.0
2005-12-29 14:00:00,17.8,17.8,17.72,17.73,260800.0,5.6681,5.6681,5.6426,5.6458,260800.0
2005-12-29 14:30:00,17.74,17.74,17.69,17.71,288400.0,5.649,5.649,5.6331,5.6394,288400.0
2005-12-29 15:00:00,17.71,17.72,17.63,17.67,478000.0,5.6394,5.6426,5.614,5.6267,478000.0
2005-12-29 15:30:00,17.68,17.74,17.64,17.7,494800.0,5.6299,5.649,5.6171,5.6363,494800.0
2005-12-30 09:30:00,17.71,17.71,17.4,17.51,301600.0,5.6394,5.6394,5.5407,5.5758,301600.0
2005-12-30 10:00:00,17.53,17.61,17.5,17.61,326800.0,5.5821,5.6076,5.5726,5.6076,326800.0
2005-12-30 10:30:00,17.61,17.72,17.61,17.65,284800.0,5.6076,5.6426,5.6076,5.6203,284800.0
2005-12-30 11:00:00,17.65,17.66,17.52,17.54,325200.0,5.6203,5.6235,5.5789,5.5853,325200.0
2005-12-30 11:30:00,17.53,17.53,17.45,17.47,193600.0,5.5821,5.5821,5.5566,5.563,193600.0
2005-12-30 12:00:00,17.46,17.57,17.46,17.57,118800.0,5.5598,5.5949,5.5598,5.5949,118800.0
2005-12-30 12:30:00,17.58,17.61,17.49,17.55,168800.0,5.598,5.6076,5.5694,5.5885,168800.0
2005-12-30 13:00:00,17.55,17.56,17.52,17.55,68000.0,5.5885,5.5917,5.5789,5.5885,68000.0
2005-12-30 13:30:00,17.55,17.71,17.54,17.7,172800.0,5.5885,5.6394,5.5853,5.6363,172800.0
2005-12-30 14:00:00,17.7,17.78,17.68,17.75,188800.0,5.6363,5.6617,5.6299,5.6522,188800.0
2005-12-30 14:30:00,17.76,17.8,17.7,17.77,177600.0,5.6554,5.6681,5.6363,5.6585,177600.0
2005-12-30 15:00:00,17.75,17.84,17.7,17.8,208000.0,5.6522,5.6808,5.6363,5.6681,208000.0
2005-12-30 15:30:00,17.77,17.88,17.77,17.8,463200.0,5.6585,5.6936,5.6585,5.6681,463200.0
2006-01-03 09:30:00,18.18,18.4,18.17,18.35,1280400.0,5.8516,5.9224,5.8483,5.9063,1280400.0
2006-01-03 10:00:00,18.36,18.41,18.31,18.33,660000.0,5.9095,5.9256,5.8934,5.8998,660000.0
2006-01-03 10:30:00,18.33,18.4,18.29,18.35,924800.0,5.8998,5.9224,5.887,5.9063,924800.0
2006-01-03 11:00:00,18.36,18.47,18.33,18.42,1042800.0,5.9095,5.9449,5.8998,5.9288,1042800.0
2006-01-03 11:30:00,18.42,18.55,18.41,18.5,534400.0,5.9288,5.9707,5.9256,5.9546,534400.0
2006-01-03 12:00:00,18.5,18.52,18.48,18.48,574000.0,5.9546,5.961,5.9481,5.9481,574000.0
2006-01-03 12:30:00,18.48,18.5,18.45,18.47,1006800.0,5.9481,5.9546,5.9385,5.9449,1006800.0
2006-01-03 13:00:00,18.45,18.47,18.41,18.45,542400.0,5.9385,5.9449,5.9256,5.9385,542400.0
2006-01-03 13:30:00,18.44,18.54,18.44,18.49,446000.0,5.9353,5.9674,5.9353,5.9513,446000.0
2006-01-03 14:00:00,18.49,18.63,18.48,18.56,573200.0,5.9513,5.9964,5.9481,5.9739,573200.0
2006-01-03 14:30:00,18.57,18.58,18.53,18.54,327600.0,5.9771,5.9803,5.9642,5.9674,327600.0
2006-01-03 15:00:00,18.54,18.63,18.5,18.54,534400.0,5.9674,5.9964,5.9546,5.9674,534400.0
2006-01-03 15:30:00,18.54,18.7,18.51,18.67,799200.0,5.9674,6.0189,5.9578,6.0093,799200.0
2006-01-04 09:30:00,18.74,18.8,18.64,18.79,943600.0,6.0318,6.0511,5.9996,6.0479,943600.0
2006-01-04 10:00:00,18.79,18.89,18.75,18.87,477200.0,6.0479,6.0801,6.035,6.0737,477200.0
2006-01-04 10:30:00,18.88,18.92,18.82,18.84,776400.0,6.0769,6.0897,6.0576,6.064,776400.0
2006-01-04 11:00:00,18.84,18.88,18.78,18.84,520400.0,6.064,6.0769,6.0447,6.064,520400.0
2006-01-04 11:30:00,18.82,18.93,18.81,18.93,420000.0,6.0576,6.093,6.0543,6.093,420000.0
2006-01-04 12:00:00,18.93,18.98,18.9,18.95,732800.0,6.093,6.1091,6.0833,6.0994,732800.0
2006-01-04 12:30:00,18.95,18.95,18.86,18.9,335200.0,6.0994,6.0994,6.0704,6.0833,335200.0
2006-01-04 13:00:00,18.9,18.92,18.78,18.84,211200.0,6.0833,6.0897,6.0447,6.064,211200.0
2006-01-04 13:30:00,18.84,19.05,18.81,19.01,478800.0,6.064,6.1316,6.0543,6.1187,478800.0
2006-01-04 14:00:00,19.01,19.08,18.95,19.0,697200.0,6.1187,6.1412,6.0994,6.1155,697200.0
2006-01-04 14:30:00,19.0,19.04,18.98,18.99,332000.0,6.1155,6.1284,6.1091,6.1123,332000.0
2006-01-04 15:00:00,18.99,19.11,18.98,19.08,326400.0,6.1123,6.1509,6.1091,6.1412,326400.0
2006-01-04 15:30:00,19.08,19.1,19.03,19.03,634000.0,6.1412,6.1477,6.1252,6.1252,634000.0
2006-01-05 09:30:00,19.0,19.06,18.97,18.99,640000.0,6.1155,6.1348,6.1058,6.1123,640000.0
2006-01-05 10:00:00,18.99,19.03,18.96,19.0,458000.0,6.1123,6.1252,6.1026,6.1155,458000.0
2006-01-05 10:30:00,19.0,19.01,18.77,18.87,1229200.0,6.1155,6.1187,6.0415,6.0737,1229200.0
2006-01-05 11:00:00,18.88,18.96,18.86,18.89,786000.0,6.0769,6.1026,6.0704,6.0801,786000.0
2006-01-05 11:30:00,18.89,18.96,18.86,18.96,358400.0,6.0801,6.1026,6.0704,6.1026,358400.0
2006-01-05 12:00:00,18.96,19.08,18.96,19.04,690800.0,6.1026,6.1412,6.1026,6.1284,690800.0
2006-01-05 12:30:00,19.04,19.1,18.99,19.07,460400.0,6.1284,6.1477,6.1123,6.138,460400.0
2006-01-05 13:00:00,19.07,19.1,19.06,19.08,254400.0,6.138,6.1477,6.1348,6.1412,254400.0
2006-01-05 13:30:00,19.08,19.16,19.05,19.08,312000.0,6.1412,6.167,6.1316,6.1412,312000.0
2006-01-05 14:00:00,19.07,19.09,18.98,19.0,319200.0,6.138,6.1445,6.1091,6.1155,319200.0
2006-01-05 14:30:00,19.0,19.06,18.98,19.05,287600.0,6.1155,6.1348,6.1091,6.1316,287600.0
2006-01-05 15:00:00,19.05,19.07,18.98,19.01,256400.0,6.1316,6.138,6.1091,6.1187,256400.0
2006-01-05 15:30:00,19.01,19.03,18.97,19.0,484000.0,6.1187,6.1252,6.1058,6.1155,484000.0
2006-01-06 09:30:00,19.2,19.25,19.15,19.22,1208400.0,6.1799,6.196,6.1638,6.1863,1208400.0
2006-01-06 10:00:00,19.23,19.28,19.15,19.2,1119200.0,6.1895,6.2056,6.1638,6.1799,1119200.0
2006-01-06 10:30:00,19.21,19.33,19.21,19.32,925200.0,6.1831,6.2217,6.1831,6.2185,925200.0
2006-01-06 11:00:00,19.32,19.41,19.3,19.39,480800.0,6.2185,6.2475,6.2121,6.241,480800.0
2006-01-06 11:30:00,19.41,19.49,19.39,19.4,473200.0,6.2475,6.2732,6.241,6.2442,473200.0
2006-01-06 12:00:00,19.4,19.56,19.39,19.5,482400.0,6.2442,6.2957,6.241,6.2764,482400.0
2006-01-06 12:30:00,19.5,19.57,19.48,19.49,395600.0,6.2764,6.299,6.27,6.2732,395600.0
2006-01-06 13:00:00,19.48,19.5,19.45,19.5,342800.0,6.27,6.2764,6.2603,6.2764,342800.0
2006-01-06 13:30:00,19.49,19.54,19.49,19.51,396000.0,6.2732,6.2893,6.2732,6.2797,396000.0
2006-01-06 14:00:00,19.52,19.6,19.51,19.6,348400.0,6.2829,6.3086,6.2797,6.3086,348400.0
2006-01-06 14:30:00,19.6,19.79,19.6,19.73,916000.0,6.3086,6.3698,6.3086,6.3505,916000.0
2006-01-06 15:00:00,19.74,19.76,19.59,19.61,488000.0,6.3537,6.3601,6.3054,6.3118,488000.0
2006-01-06 15:30:00,19.61,19.66,19.58,19.58,700800.0,6.3118,6.3279,6.3022,6.3022,700800.0
2006-01-09 09:30:00,19.88,19.95,19.82,19.88,1024800.0,6.3987,6.4213,6.3794,6.3987,1024800.0
2006-01-09 10:00:00,19.89,19.95,19.83,19.84,1388000.0,6.402,6.4213,6.3826,6.3859,1388000.0
2006-01-09 10:30:00,19.84,19.84,19.79,19.82,829600.0,6.3859,6.3859,6.3698,6.3794,829600.0
2006-01-09 11:00:00,19.8,19.85,19.8,19.84,612800.0,6.373,6.3891,6.373,6.3859,612800.0
2006-01-09 11:30:00,19.85,19.85,19.78,19.82,554400.0,6.3891,6.3891,6.3666,6.3794,554400.0
2006-01-09 12:00:00,19.82,19.87,19.81,19.84,494000.0,6.3794,6.3955,6.3762,6.3859,494000.0
2006-01-09 12:30:00,19.84,19.86,19.81,19.85,430000.0,6.3859,6.3923,6.3762,6.3891,430000.0
2006-01-09 13:00:00,19.85,19.87,19.82,19.85,405200.0,6.3891,6.3955,6.3794,6.3891,405200.0
2006-01-09 13:30:00,19.86,19.86,19.81,19.84,562000.0,6.3923,6.3923,6.3762,6.3859,562000.0
2006-01-09 14:00:00,19.84,19.99,19.83,19.93,720800.0,6.3859,6.4341,6.3826,6.4148,720800.0
2006-01-09 14:30:00,19.91,19.93,19.88,19.9,289600.0,6.4084,6.4148,6.3987,6.4052,289600.0
2006-01-09 15:00:00,19.9,19.98,19.89,19.96,427600.0,6.4052,6.4309,6.402,6.4245,427600.0
2006-01-09 15:30:00,19.97,20.2,19.97,20.11,958000.0,6.4277,6.5017,6.4277,6.4728,958000.0
2006-01-10 09:30:00,19.75,19.85,19.69,19.79,902800.0,6.3569,6.3891,6.3376,6.3698,902800.0
2006-01-10 10:00:00,19.79,19.98,19.77,19.97,520800.0,6.3698,6.4309,6.3633,6.4277,520800.0
2006-01-10 10:30:00,19.97,20.03,19.9,20.01,470800.0,6.4277,6.447,6.4052,6.4406,470800.0
2006-01-10 11:00:00,20.0,20.0,19.87,19.92,382000.0,6.4374,6.4374,6.3955,6.4116,382000.0
2006-01-10 11:30:00,19.92,19.99,19.91,19.98,1022000.0,6.4116,6.4341,6.4084,6.4309,1022000.0
2006-01-10 12:00:00,19.99,20.08,19.96,20.03,342000.0,6.4341,6.4631,6.4245,6.447,342000.0
2006-01-10 12:30:00,20.03,20.09,20.0,20.05,841200.0,6.447,6.4663,6.4374,6.4535,841200.0
2006-01-10 13:00:00,20.05,20.05,19.88,19.91,517200.0,6.4535,6.4535,6.3987,6.4084,517200.0
2006-01-10 13:30:00,19.91,19.97,19.89,19.96,286800.0,6.4084,6.4277,6.402,6.4245,286800.0
2006-01-10 14:00:00,19.96,19.98,19.92,19.94,352000.0,6.4245,6.4309,6.4116,6.4181,352000.0
2006-01-10 14:30:00,19.94,20.01,19.93,19.99,538400.0,6.4181,6.4406,6.4148,6.4341,538400.0
2006-01-10 15:00:00,19.99,20.01,19.97,20.0,295200.0,6.4341,6.4406,6.4277,6.4374,295200.0
2006-01-10 15:30:00,20.0,20.04,19.98,19.99,326800.0,6.4374,6.4502,6.4309,6.4341,326800.0
2006-01-11 09:30:00,20.31,20.46,20.21,20.31,1494000.0,6.5371,6.5854,6.505,6.5371,1494000.0
2006-01-11 10:00:00,20.34,20.38,20.31,20.32,586800.0,6.5468,6.5597,6.5371,6.5404,586800.0
2006-01-11 10:30:00,20.32,20.35,20.21,20.29,922800.0,6.5404,6.55,6.505,6.5307,922800.0
2006-01-11 11:00:00,20.29,20.4,20.27,20.37,652000.0,6.5307,6.5661,6.5243,6.5565,652000.0
2006-01-11 11:30:00,20.36,20.42,20.36,20.39,683600.0,6.5532,6.5726,6.5532,6.5629,683600.0
2006-01-11 12:00:00,20.38,20.46,20.38,20.4,643600.0,6.5597,6.5854,6.5597,6.5661,643600.0
2006-01-11 12:30:00,20.39,20.56,20.36,20.48,856800.0,6.5629,6.6176,6.5532,6.5919,856800.0
2006-01-11 13:00:00,20.48,20.5,20.41,20.49,398800.0,6.5919,6.5983,6.5693,6.5951,398800.0
2006-01-11 13:30:00,20.49,20.75,20.48,20.6,568000.0,6.5951,6.6788,6.5919,6.6305,568000.0
2006-01-11 14:00:00,20.6,20.71,20.56,20.58,713200.0,6.6305,6.6659,6.6176,6.6241,713200.0
2006-01-11 14:30:00,20.57,20.64,20.55,20.63,434800.0,6.6208,6.6434,6.6144,6.6401,434800.0
2006-01-11 15:00:00,20.63,20.64,20.58,20.58,442400.0,6.6401,6.6434,6.6241,6.6241,442400.0
2006-01-11 15:30:00,20.58,20.69,20.58,20.62,915200.0,6.6241,6.6595,6.6241,6.6369,915200.0
2006-01-12 09:30:00,21.18,21.3,21.1,21.3,2077200.0,6.8172,6.8558,6.7914,6.8558,2077200.0
2006-01-12 10:00:00,21.29,21.39,21.22,21.28,1881200.0,6.8526,6.8848,6.83,6.8494,1881200.0
2006-01-12 10:30:00,21.28,21.31,21.22,21.29,1733600.0,6.8494,6.859,6.83,6.8526,1733600.0
2006-01-12 11:00:00,21.29,21.31,21.25,21.27,1066800.0,6.8526,6.859,6.8397,6.8461,1066800.0
2006-01-12 11:30:00,21.27,21.31,21.25,21.28,786000.0,6.8461,6.859,6.8397,6.8494,786000.0
2006-01-12 12:00:00,21.28,21.29,21.19,21.2,1156800.0,6.8494,6.8526,6.8204,6.8236,1156800.0
2006-01-12 12:30:00,21.21,21.29,21.21,21.29,714800.0,6.8268,6.8526,6.8268,6.8526,714800.0
2006-01-12 13:00:00,21.28,21.35,21.2,21.23,615600.0,6.8494,6.8719,6.8236,6.8333,615600.0
2006-01-12 13:30:00,21.22,21.25,21.05,21.1,1382000.0,6.83,6.8397,6.7753,6.7914,1382000.0
2006-01-12 14:00:00,21.09,21.1,20.87,20.95,1262400.0,6.7882,6.7914,6.7174,6.7431,1262400.0
2006-01-12 14:30:00,20.94,20.94,20.77,20.86,734000.0,6.7399,6.7399,6.6852,6.7142,734000.0
2006-01-12 15:00:00,20.86,20.94,20.83,20.86,699600.0,6.7142,6.7399,6.7045,6.7142,699600.0
2006-01-12 15:30:00,20.86,21.15,20.86,20.97,1305200.0,6.7142,6.8075,6.7142,6.7496,1305200.0
2006-01-13 09:30:00,20.75,20.93,20.74,20.87,1556800.0,6.6788,6.7367,6.6755,6.7174,1556800.0
2006-01-13 10:00:00,20.87,20.87,20.7,20.74,932000.0,6.7174,6.7174,6.6627,6.6755,932000.0
2006-01-13 10:30:00,20.74,20.86,20.7,20.84,446000.0,6.6755,6.7142,6.6627,6.7077,446000.0
2006-01-13 11:00:00,20.84,20.87,20.77,20.86,432000.0,6.7077,6.7174,6.6852,6.7142,432000.0
2006-01-13 11:30:00,20.85,20.95,20.84,20.86,528800.0,6.711,6.7431,6.7077,6.7142,528800.0
2006-01-13 12:00:00,20.86,20.89,20.81,20.88,185600.0,6.7142,6.7238,6.6981,6.7206,185600.0
2006-01-13 12:30:00,20.87,20.89,20.81,20.81,614000.0,6.7174,6.7238,6.6981,6.6981,614000.0
2006-01-13 13:00:00,20.81,20.85,20.8,20.84,374400.0,6.6981,6.711,6.6949,6.7077,374400.0
2006-01-13 13:30:00,20.84,20.84,20.77,20.8,470400.0,6.7077,6.7077,6.6852,6.6949,470400.0
2006-01-13 14:00:00,20.8,20.84,20.78,20.83,397200.0,6.6949,6.7077,6.6884,6.7045,397200.0
2006-01-13 14:30:00,20.82,20.88,20.81,20.87,344000.0,6.7013,6.7206,6.6981,6.7174,344000.0
2006-01-13 15:00:00,20.87,20.88,20.84,20.88,557200.0,6.7174,6.7206,6.7077,6.7206,557200.0
2006-01-13 15:30:00,20.88,20.94,20.88,20.93,728400.0,6.7206,6.7399,6.7206,6.7367,728400.0
2006-01-17 09:30:00,21.61,21.61,21.2,21.2,1946000.0,6.9556,6.9556,6.8236,6.8236,1946000.0
2006-01-17 10:00:00,21.21,21.22,21.03,21.03,918400.0,6.8268,6.83,6.7689,6.7689,918400.0
2006-01-17 10:30:00,21.03,21.08,20.97,21.0,511200.0,6.7689,6.785,6.7496,6.7592,511200.0
2006-01-17 11:00:00,20.99,21.0,20.86,20.91,643600.0,6.756,6.7592,6.7142,6.7303,643600.0
2006-01-17 11:30:00,20.91,20.93,20.8,20.89,578000.0,6.7303,6.7367,6.6949,6.7238,578000.0
2006-01-17 12:00:00,20.9,20.93,20.72,20.75,568000.0,6.727,6.7367,6.6691,6.6788,568000.0
2006-01-17 12:30:00,20.75,20.8,20.73,20.79,358800.0,6.6788,6.6949,6.6723,6.6916,358800.0
2006-01-17 13:00:00,20.79,20.8,20.64,20.7,635200.0,6.6916,6.6949,6.6434,6.6627,635200.0
2006-01-17 13:30:00,20.7,20.82,20.7,20.8,532800.0,6.6627,6.7013,6.6627,6.6949,532800.0
2006-01-17 14:00:00,20.8,20.89,20.76,20.79,584000.0,6.6949,6.7238,6.682,6.6916,584000.0
2006-01-17 14:30:00,20.79,20.79,20.69,20.78,474800.0,6.6916,6.6916,6.6595,6.6884,474800.0
2006-01-17 15:00:00,20.78,20.79,20.74,20.74,522400.0,6.6884,6.6916,6.6755,6.6755,522400.0
2006-01-17 15:30:00,20.74,20.75,20.69,20.74,559600.0,6.6755,6.6788,6.6595,6.6755,559600.0
2006-01-18 09:30:00,20.53,20.54,20.31,20.38,1313200.0,6.608,6.6112,6.5371,6.5597,1313200.0
2006-01-18 10:00:00,20.38,20.63,20.36,20.6,872000.0,6.5597,6.6401,6.5532,6.6305,872000.0
2006-01-18 10:30:00,20.59,20.66,20.55,20.64,600400.0,6.6273,6.6498,6.6144,6.6434,600400.0
2006-01-18 11:00:00,20.62,20.7,20.6,20.65,762400.0,6.6369,6.6627,6.6305,6.6466,762400.0
2006-01-18 11:30:00,20.64,20.64,20.5,20.54,524400.0,6.6434,6.6434,6.5983,6.6112,524400.0
2006-01-18 12:00:00,20.54,20.58,20.49,20.49,439200.0,6.6112,6.6241,6.5951,6.5951,439200.0
2006-01-18 12:30:00,20.5,20.55,20.46,20.5,350000.0,6.5983,6.6144,6.5854,6.5983,350000.0
2006-01-18 13:00:00,20.51,20.53,20.44,20.45,388800.0,6.6015,6.608,6.579,6.5822,388800.0
2006-01-18 13:30:00,20.45,20.47,20.31,20.45,509200.0,6.5822,6.5886,6.5371,6.5822,509200.0
2006-01-18 14:00:00,20.46,20.52,20.42,20.5,448000.0,6.5854,6.6047,6.5726,6.5983,448000.0
2006-01-18 14:30:00,20.5,20.61,20.5,20.55,545200.0,6.5983,6.6337,6.5983,6.6144,545200.0
2006-01-18 15:00:00,20.56,20.57,20.5,20.55,377600.0,6.6176,6.6208,6.5983,6.6144,377600.0
2006-01-18 15:30:00,20.54,20.64,20.54,20.61,686000.0,6.6112,6.6434,6.6112,6.6337,686000.0
2006-01-19 09:30:00,20.75,20.97,20.75,20.88,968400.0,6.6788,6.7496,6.6788,6.7206,968400.0
2006-01-19 10:00:00,20.88,21.06,20.88,21.0,838000.0,6.7206,6.7785,6.7206,6.7592,838000.0
2006-01-19 10:30:00,21.02,21.1,20.97,21.0,872000.0,6.7657,6.7914,6.7496,6.7592,872000.0
2006-01-19 11:00:00,21.0,21.04,20.95,21.04,933200.0,6.7592,6.7721,6.7431,6.7721,933200.0
2006-01-19 11:30:00,21.04,21.07,20.98,21.01,406400.0,6.7721,6.7818,6.7528,6.7625,406400.0
2006-01-19 12:00:00,21.02,21.02,20.93,20.95,499600.0,6.7657,6.7657,6.7367,6.7431,499600.0
2006-01-19 12:30:00,20.96,21.0,20.93,21.0,350800.0,6.7464,6.7592,6.7367,6.7592,350800.0
2006-01-19 13:00:00,21.0,21.04,20.95,21.0,496400.0,6.7592,6.7721,6.7431,6.7592,496400.0
2006-01-19 13:30:00,21.0,21.09,20.99,21.08,619600.0,6.7592,6.7882,6.756,6.785,619600.0
2006-01-19 14:00:00,21.08,21.09,20.97,21.08,698000.0,6.785,6.7882,6.7496,6.785,698000.0
2006-01-19 14:30:00,21.07,21.09,21.02,21.09,484000.0,6.7818,6.7882,6.7657,6.7882,484000.0
2006-01-19 15:00:00,21.07,21.12,21.04,21.09,933200.0,6.7818,6.7979,6.7721,6.7882,933200.0
2006-01-19 15:30:00,21.08,21.28,21.07,21.2,1102400.0,6.785,6.8494,6.7818,6.8236,1102400.0
2006-01-20 09:30:00,21.48,21.65,21.46,21.47,1504000.0,6.9137,6.9685,6.9073,6.9105,1504000.0
2006-01-20 10:00:00,21.48,21.58,21.46,21.54,1804800.0,6.9137,6.9459,6.9073,6.933,1804800.0
2006-01-20 10:30:00,21.54,21.62,21.52,21.52,654400.0,6.933,6.9588,6.9266,6.9266,654400.0
2006-01-20 11:00:00,21.53,21.53,21.47,21.5,538000.0,6.9298,6.9298,6.9105,6.9202,538000.0
2006-01-20 11:30:00,21.49,21.51,21.32,21.35,982000.0,6.917,6.9234,6.8622,6.8719,982000.0
2006-01-20 12:00:00,21.35,21.54,21.35,21.54,443200.0,6.8719,6.933,6.8719,6.933,443200.0
2006-01-20 12:30:00,21.54,21.54,21.45,21.5,329600.0,6.933,6.933,6.9041,6.9202,329600.0
2006-01-20 13:00:00,21.5,21.51,21.43,21.44,318800.0,6.9202,6.9234,6.8976,6.9009,318800.0
2006-01-20 13:30:00,21.45,21.5,21.44,21.48,466000.0,6.9041,6.9202,6.9009,6.9137,466000.0
2006-01-20 14:00:00,21.48,21.56,21.46,21.56,355200.0,6.9137,6.9395,6.9073,6.9395,355200.0
2006-01-20 14:30:00,21.56,21.62,21.56,21.6,438800.0,6.9395,6.9588,6.9395,6.9524,438800.0
2006-01-20 15:00:00,21.6,21.63,21.58,21.58,558800.0,6.9524,6.962,6.9459,6.9459,558800.0
2006-01-20 15:30:00,21.59,21.61,21.49,21.5,789600.0,6.9491,6.9556,6.917,6.9202,789600.0
2006-01-23 09:30:00,21.68,21.68,21.53,21.58,949600.0,6.9781,6.9781,6.9298,6.9459,949600.0
2006-01-23 10:00:00,21.58,21.58,21.46,21.56,813200.0,6.9459,6.9459,6.9073,6.9395,813200.0
2006-01-23 10:30:00,21.56,21.85,21.55,21.81,672400.0,6.9395,7.0328,6.9363,7.0199,672400.0
2006-01-23 11:00:00,21.81,21.87,21.75,21.82,484000.0,7.0199,7.0393,7.0006,7.0232,484000.0
2006-01-23 11:30:00,21.81,22.01,21.81,21.99,944000.0,7.0199,7.0843,7.0199,7.0779,944000.0
2006-01-23 12:00:00,21.98,21.99,21.92,21.93,399200.0,7.0747,7.0779,7.0554,7.0586,399200.0
2006-01-23 12:30:00,21.93,21.96,21.86,21.88,359600.0,7.0586,7.0682,7.036,7.0425,359600.0
2006-01-23 13:00:00,21.88,21.98,21.88,21.98,342800.0,7.0425,7.0747,7.0425,7.0747,342800.0
2006-01-23 13:30:00,21.98,22.05,21.95,22.05,302800.0,7.0747,7.0972,7.065,7.0972,302800.0
2006-01-23 14:00:00,22.05,22.08,21.98,22.03,470400.0,7.0972,7.1069,7.0747,7.0908,470400.0
2006-01-23 14:30:00,22.03,22.11,22.03,22.06,720000.0,7.0908,7.1165,7.0908,7.1004,720000.0
2006-01-23 15:00:00,22.06,22.09,22.03,22.09,577600.0,7.1004,7.1101,7.0908,7.1101,577600.0
2006-01-23 15:30:00,22.09,22.19,22.08,22.14,690400.0,7.1101,7.1423,7.1069,7.1262,690400.0
2006-01-24 09:30:00,22.53,22.69,22.32,22.6,2644800.0,7.2517,7.3032,7.1841,7.2742,2644800.0
2006-01-24 10:00:00,22.58,22.66,22.5,22.64,1129200.0,7.2678,7.2935,7.242,7.2871,1129200.0
2006-01-24 10:30:00,22.63,22.64,22.52,22.56,716000.0,7.2839,7.2871,7.2485,7.2614,716000.0
2006-01-24 11:00:00,22.56,22.56,22.49,22.51,733600.0,7.2614,7.2614,7.2388,7.2453,733600.0
2006-01-24 11:30:00,22.51,22.6,22.51,22.56,762400.0,7.2453,7.2742,7.2453,7.2614,762400.0
2006-01-24 12:00:00,22.56,22.6,22.48,22.54,596000.0,7.2614,7.2742,7.2356,7.2549,596000.0
2006-01-24 12:30:00,22.54,22.55,22.47,22.48,308800.0,7.2549,7.2581,7.2324,7.2356,308800.0
2006-01-24 13:00:00,22.48,22.5,22.43,22.48,426400.0,7.2356,7.242,7.2195,7.2356,426400.0
2006-01-24 13:30:00,22.48,22.56,22.46,22.55,557600.0,7.2356,7.2614,7.2292,7.2581,557600.0
2006-01-24 14:00:00,22.54,22.59,22.52,22.54,383600.0,7.2549,7.271,7.2485,7.2549,383600.0
2006-01-24 14:30:00,22.54,22.56,22.5,22.51,502000.0,7.2549,7.2614,7.242,7.2453,502000.0
2006-01-24 15:00:00,22.5,22.54,22.47,22.48,843200.0,7.242,7.2549,7.2324,7.2356,843200.0
2006-01-24 15:30:00,22.48,22.55,22.47,22.53,874400.0,7.2356,7.2581,7.2324,7.2517,874400.0
2006-01-25 09:30:00,22.44,22.62,22.44,22.6,683200.0,7.2227,7.2807,7.2227,7.2742,683200.0
2006-01-25 10:00:00,22.6,22.64,22.47,22.47,487200.0,7.2742,7.2871,7.2324,7.2324,487200.0
2006-01-25 10:30:00,22.47,22.51,22.4,22.43,981200.0,7.2324,7.2453,7.2099,7.2195,981200.0
2006-01-25 11:00:00,22.43,22.49,22.35,22.36,862400.0,7.2195,7.2388,7.1938,7.197,862400.0
2006-01-25 11:30:00,22.35,22.35,21.8,21.88,1839600.0,7.1938,7.1938,7.0167,7.0425,1839600.0
2006-01-25 12:00:00,21.9,21.91,21.63,21.63,952000.0,7.0489,7.0521,6.962,6.962,952000.0
2006-01-25 12:30:00,21.63,21.79,21.57,21.76,990000.0,6.962,7.0135,6.9427,7.0039,990000.0
2006-01-25 13:00:00,21.76,21.84,21.68,21.71,596400.0,7.0039,7.0296,6.9781,6.9878,596400.0
2006-01-25 13:30:00,21.73,21.79,21.68,21.76,305200.0,6.9942,7.0135,6.9781,7.0039,305200.0
2006-01-25 14:00:00,21.76,21.76,21.63,21.63,473200.0,7.0039,7.0039,6.962,6.962,473200.0
2006-01-25 14:30:00,21.63,21.65,21.5,21.56,560000.0,6.962,6.9685,6.9202,6.9395,560000.0
2006-01-25 15:00:00,21.56,21.66,21.56,21.63,694000.0,6.9395,6.9717,6.9395,6.962,694000.0
2006-01-25 15:30:00,21.63,21.74,21.6,21.74,929200.0,6.962,6.9974,6.9524,6.9974,929200.0
2006-01-26 09:30:00,22.15,22.17,21.95,22.08,1572000.0,7.1294,7.1358,7.065,7.1069,1572000.0
2006-01-26 10:00:00,22.06,22.28,22.06,22.14,1138400.0,7.1004,7.1712,7.1004,7.1262,1138400.0
2006-01-26 10:30:00,22.14,22.17,22.05,22.16,1064800.0,7.1262,7.1358,7.0972,7.1326,1064800.0
2006-01-26 11:00:00,22.16,22.27,22.16,22.23,816400.0,7.1326,7.168,7.1326,7.1551,816400.0
2006-01-26 11:30:00,22.22,22.39,22.18,22.35,838400.0,7.1519,7.2066,7.139,7.1938,838400.0
2006-01-26 12:00:00,22.36,22.5,22.35,22.46,613200.0,7.197,7.242,7.1938,7.2292,613200.0
2006-01-26 12:30:00,22.46,22.46,22.35,22.39,309200.0,7.2292,7.2292,7.1938,7.2066,309200.0
2006-01-26 13:00:00,22.39,22.42,22.35,22.39,335600.0,7.2066,7.2163,7.1938,7.2066,335600.0
2006-01-26 13:30:00,22.39,22.42,22.32,22.37,650000.0,7.2066,7.2163,7.1841,7.2002,650000.0
2006-01-26 14:00:00,22.37,22.45,22.34,22.45,450000.0,7.2002,7.2259,7.1905,7.2259,450000.0
2006-01-26 14:30:00,22.45,22.45,22.34,22.43,535200.0,7.2259,7.2259,7.1905,7.2195,535200.0
2006-01-26 15:00:00,22.43,22.56,22.41,22.56,626000.0,7.2195,7.2614,7.2131,7.2614,626000.0
2006-01-26 15:30:00,22.56,22.65,22.53,22.53,841200.0,7.2614,7.2903,7.2517,7.2517,841200.0
2006-01-27 09:30:00,22.98,23.17,22.98,23.0,1527600.0,7.3965,7.4577,7.3965,7.403,1527600.0
2006-01-27 10:00:00,23.01,23.18,22.94,23.01,550800.0,7.4062,7.4609,7.3837,7.4062,550800.0
2006-01-27 10:30:00,22.99,23.0,22.86,22.93,474400.0,7.3998,7.403,7.3579,7.3804,474400.0
2006-01-27 11:00:00,22.95,22.97,22.86,22.88,317600.0,7.3869,7.3933,7.3579,7.3643,317600.0
2006-01-27 11:30:00,22.88,22.88,22.75,22.76,899200.0,7.3643,7.3643,7.3225,7.3257,899200.0
2006-01-27 12:00:00,22.75,22.8,22.66,22.68,495200.0,7.3225,7.3386,7.2935,7.3,495200.0
2006-01-27 12:30:00,22.68,22.74,22.6,22.66,499200.0,7.3,7.3193,7.2742,7.2935,499200.0
2006-01-27 13:00:00,22.66,22.66,22.4,22.5,494000.0,7.2935,7.2935,7.2099,7.242,494000.0
2006-01-27 13:30:00,22.51,22.55,22.37,22.47,544800.0,7.2453,7.2581,7.2002,7.2324,544800.0
2006-01-27 14:00:00,22.46,22.52,22.4,22.45,507600.0,7.2292,7.2485,7.2099,7.2259,507600.0
2006-01-27 14:30:00,22.46,22.47,22.33,22.43,315600.0,7.2292,7.2324,7.1873,7.2195,315600.0
2006-01-27 15:00:00,22.43,22.61,22.38,22.51,755200.0,7.2195,7.2774,7.2034,7.2453,755200.0
2006-01-27 15:30:00,22.51,22.52,22.39,22.48,636000.0,7.2453,7.2485,7.2066,7.2356,636000.0
2006-01-30 09:30:00,22.39,22.55,22.39,22.51,1215600.0,7.2066,7.2581,7.2066,7.2453,1215600.0
2006-01-30 10:00:00,22.5,22.81,22.5,22.73,757600.0,7.242,7.3418,7.242,7.3161,757600.0
2006-01-30 10:30:00,22.73,22.77,22.69,22.76,393200.0,7.3161,7.3289,7.3032,7.3257,393200.0
2006-01-30 11:00:00,22.76,22.89,22.73,22.85,457600.0,7.3257,7.3676,7.3161,7.3547,457600.0
2006-01-30 11:30:00,22.85,22.85,22.74,22.74,500000.0,7.3547,7.3547,7.3193,7.3193,500000.0
2006-01-30 12:00:00,22.74,22.83,22.74,22.82,524800.0,7.3193,7.3483,7.3193,7.345,524800.0
2006-01-30 12:30:00,22.82,22.82,22.71,22.72,374800.0,7.345,7.345,7.3096,7.3128,374800.0
2006-01-30 13:00:00,22.71,22.82,22.69,22.81,379200.0,7.3096,7.345,7.3032,7.3418,379200.0
2006-01-30 13:30:00,22.81,22.99,22.81,22.92,424400.0,7.3418,7.3998,7.3418,7.3772,424400.0
2006-01-30 14:00:00,22.92,23.05,22.91,23.04,577600.0,7.3772,7.4191,7.374,7.4158,577600.0
2006-01-30 14:30:00,23.04,23.08,23.0,23.0,575200.0,7.4158,7.4287,7.403,7.403,575200.0
2006-01-30 15:00:00,23.0,23.01,22.96,22.99,651200.0,7.403,7.4062,7.3901,7.3998,651200.0
2006-01-30 15:30:00,22.99,23.14,22.99,23.08,1108400.0,7.3998,7.448,7.3998,7.4287,1108400.0
2006-01-31 09:30:00,22.98,22.99,22.89,22.94,851200.0,7.3965,7.3998,7.3676,7.3837,851200.0
2006-01-31 10:00:00,22.94,22.99,22.93,22.96,454000.0,7.3837,7.3998,7.3804,7.3901,454000.0
2006-01-31 10:30:00,22.96,23.04,22.95,23.02,433200.0,7.3901,7.4158,7.3869,7.4094,433200.0
2006-01-31 11:00:00,23.02,23.06,23.0,23.02,410800.0,7.4094,7.4223,7.403,7.4094,410800.0
2006-01-31 11:30:00,23.03,23.05,22.98,23.04,552800.0,7.4126,7.4191,7.3965,7.4158,552800.0
2006-01-31 12:00:00,23.04,23.14,23.04,23.1,362800.0,7.4158,7.448,7.4158,7.4352,362800.0
2006-01-31 12:30:00,23.1,23.12,23.07,23.12,292400.0,7.4352,7.4416,7.4255,7.4416,292400.0
2006-01-31 13:00:00,23.11,23.16,23.09,23.1,264800.0,7.4384,7.4545,7.4319,7.4352,264800.0
2006-01-31 13:30:00,23.1,23.23,23.09,23.2,383200.0,7.4352,7.477,7.4319,7.4673,383200.0
2006-01-31 14:00:00,23.2,23.21,22.98,22.99,650400.0,7.4673,7.4706,7.3965,7.3998,650400.0
2006-01-31 14:30:00,23.02,23.24,22.95,23.24,524400.0,7.4094,7.4802,7.3869,7.4802,524400.0
2006-01-31 15:00:00,23.24,23.67,23.24,23.67,1238400.0,7.4802,7.6186,7.4802,7.6186,1238400.0
2006-01-31 15:30:00,23.65,23.74,23.54,23.6,1314400.0,7.6122,7.6412,7.5768,7.5961,1314400.0
2006-02-01 09:30:00,23.35,23.45,23.1,23.13,1120000.0,7.5156,7.5478,7.4352,7.4448,1120000.0
2006-02-01 10:00:00,23.13,23.25,23.08,23.21,649200.0,7.4448,7.4834,7.4287,7.4706,649200.0
2006-02-01 10:30:00,23.21,23.22,23.0,23.1,698400.0,7.4706,7.4738,7.403,7.4352,698400.0
2006-02-01 11:00:00,23.11,23.23,23.09,23.22,394800.0,7.4384,7.477,7.4319,7.4738,394800.0
2006-02-01 11:30:00,23.22,23.25,23.14,23.19,628800.0,7.4738,7.4834,7.448,7.4641,628800.0
2006-02-01 12:00:00,23.19,23.23,23.05,23.06,446400.0,7.4641,7.477,7.4191,7.4223,446400.0
2006-02-01 12:30:00,23.06,23.16,23.06,23.16,305600.0,7.4223,7.4545,7.4223,7.4545,305600.0
2006-02-01 13:00:00,23.16,23.2,23.13,23.19,360800.0,7.4545,7.4673,7.4448,7.4641,360800.0
2006-02-01 13:30:00,23.19,23.22,23.14,23.19,375200.0,7.4641,7.4738,7.448,7.4641,375200.0
2006-02-01 14:00:00,23.19,23.24,23.15,23.16,637200.0,7.4641,7.4802,7.4513,7.4545,637200.0
2006-02-01 14:30:00,23.17,23.2,23.06,23.1,692800.0,7.4577,7.4673,7.4223,7.4352,692800.0
2006-02-01 15:00:00,23.1,23.14,23.0,23.0,729600.0,7.4352,7.448,7.403,7.403,729600.0
2006-02-01 15:30:00,23.0,23.01,22.75,22.87,1020400.0,7.403,7.4062,7.3225,7.3611,1020400.0
2006-02-02 09:30:00,23.1,23.17,23.01,23.04,979200.0,7.4352,7.4577,7.4062,7.4158,979200.0
2006-02-02 10:00:00,23.03,23.03,22.82,22.89,603200.0,7.4126,7.4126,7.345,7.3676,603200.0
2006-02-02 10:30:00,22.89,22.91,22.71,22.73,500000.0,7.3676,7.374,7.3096,7.3161,500000.0
2006-02-02 11:00:00,22.72,22.73,22.21,22.24,1152400.0,7.3128,7.3161,7.1487,7.1584,1152400.0
2006-02-02 11:30:00,22.24,22.35,22.1,22.21,1372400.0,7.1584,7.1938,7.1133,7.1487,1372400.0
2006-02-02 12:00:00,22.21,22.46,22.2,22.4,755200.0,7.1487,7.2292,7.1455,7.2099,755200.0
2006-02-02 12:30:00,22.42,22.42,22.21,22.22,436400.0,7.2163,7.2163,7.1487,7.1519,436400.0
2006-02-02 13:00:00,22.22,22.25,22.18,22.19,458000.0,7.1519,7.1616,7.139,7.1423,458000.0
2006-02-02 13:30:00,22.19,22.19,21.88,22.01,1048000.0,7.1423,7.1423,7.0425,7.0843,1048000.0
2006-02-02 14:00:00,22.0,22.03,21.81,21.86,893200.0,7.0811,7.0908,7.0199,7.036,893200.0
2006-02-02 14:30:00,21.86,22.02,21.85,21.99,842800.0,7.036,7.0875,7.0328,7.0779,842800.0
2006-02-02 15:00:00,22.0,22.28,21.97,22.26,868400.0,7.0811,7.1712,7.0714,7.1648,868400.0
2006-02-02 15:30:00,22.24,22.31,22.21,22.25,766800.0,7.1584,7.1809,7.1487,7.1616,766800.0
2006-02-03 09:30:00,21.75,21.83,21.53,21.55,1553600.0,7.0006,7.0264,6.9298,6.9363,1553600.0
2006-02-03 10:00:00,21.53,21.82,21.53,21.81,960800.0,6.9298,7.0232,6.9298,7.0199,960800.0
2006-02-03 10:30:00,21.81,21.86,21.72,21.86,694400.0,7.0199,7.036,6.991,7.036,694400.0
2006-02-03 11:00:00,21.84,21.89,21.8,21.86,470400.0,7.0296,7.0457,7.0167,7.036,470400.0
2006-02-03 11:30:00,21.88,22.11,21.88,22.11,834800.0,7.0425,7.1165,7.0425,7.1165,834800.0
2006-02-03 12:00:00,22.11,22.14,21.99,22.13,539600.0,7.1165,7.1262,7.0779,7.1229,539600.0
2006-02-03 12:30:00,22.13,22.35,22.12,22.29,464000.0,7.1229,7.1938,7.1197,7.1744,464000.0
2006-02-03 13:00:00,22.3,22.41,22.19,22.41,532000.0,7.1777,7.2131,7.1423,7.2131,532000.0
2006-02-03 13:30:00,22.39,22.43,22.18,22.19,536800.0,7.2066,7.2195,7.139,7.1423,536800.0
2006-02-03 14:00:00,22.19,22.24,22.13,22.15,364000.0,7.1423,7.1584,7.1229,7.1294,364000.0
2006-02-03 14:30:00,22.15,22.24,22.15,22.18,269200.0,7.1294,7.1584,7.1294,7.139,269200.0
2006-02-03 15:00:00,22.18,22.22,22.15,22.15,262400.0,7.139,7.1519,7.1294,7.1294,262400.0
2006-02-03 15:30:00,22.15,22.19,22.13,22.16,602000.0,7.1294,7.1423,7.1229,7.1326,602000.0
2006-02-06 09:30:00,22.7,22.87,22.6,22.72,1348000.0,7.3064,7.3611,7.2742,7.3128,1348000.0
2006-02-06 10:00:00,22.72,22.74,22.63,22.71,674000.0,7.3128,7.3193,7.2839,7.3096,674000.0
2006-02-06 10:30:00,22.71,22.73,22.67,22.71,276000.0,7.3096,7.3161,7.2968,7.3096,276000.0
2006-02-06 11:00:00,22.71,22.74,22.68,22.74,376800.0,7.3096,7.3193,7.3,7.3193,376800.0
2006-02-06 11:30:00,22.75,22.83,22.72,22.78,378400.0,7.3225,7.3483,7.3128,7.3322,378400.0
2006-02-06 12:00:00,22.78,22.84,22.76,22.78,322800.0,7.3322,7.3515,7.3257,7.3322,322800.0
2006-02-06 12:30:00,22.77,22.82,22.76,22.81,276000.0,7.3289,7.345,7.3257,7.3418,276000.0
2006-02-06 13:00:00,22.81,22.89,22.8,22.88,240000.0,7.3418,7.3676,7.3386,7.3643,240000.0
2006-02-06 13:30:00,22.88,22.88,22.77,22.84,414000.0,7.3643,7.3643,7.3289,7.3515,414000.0
2006-02-06 14:00:00,22.84,22.84,22.71,22.76,468400.0,7.3515,7.3515,7.3096,7.3257,468400.0
2006-02-06 14:30:00,22.75,22.86,22.75,22.84,450800.0,7.3225,7.3579,7.3225,7.3515,450800.0
2006-02-06 15:00:00,22.87,22.96,22.84,22.93,392000.0,7.3611,7.3901,7.3515,7.3804,392000.0
2006-02-06 15:30:00,22.91,23.05,22.89,22.89,644000.0,7.374,7.4191,7.3676,7.3676,644000.0
2006-02-07 09:30:00,22.56,22.57,22.25,22.39,874000.0,7.2614,7.2646,7.1616,7.2066,874000.0
2006-02-07 10:00:00,22.39,22.43,22.13,22.16,841600.0,7.2066,7.2195,7.1229,7.1326,841600.0
2006-02-07 10:30:00,22.16,22.24,22.05,22.11,510400.0,7.1326,7.1584,7.0972,7.1165,510400.0
2006-02-07 11:00:00,22.11,22.26,22.1,22.22,537200.0,7.1165,7.1648,7.1133,7.1519,537200.0
2006-02-07 11:30:00,22.21,22.28,22.13,22.13,356400.0,7.1487,7.1712,7.1229,7.1229,356400.0
2006-02-07 12:00:00,22.13,22.15,22.0,22.02,477600.0,7.1229,7.1294,7.0811,7.0875,477600.0
2006-02-07 12:30:00,22.02,22.11,22.01,22.08,335600.0,7.0875,7.1165,7.0843,7.1069,335600.0
2006-02-07 13:00:00,22.06,22.07,21.88,21.97,574400.0,7.1004,7.1036,7.0425,7.0714,574400.0
2006-02-07 13:30:00,21.96,22.07,21.96,21.99,339200.0,7.0682,7.1036,7.0682,7.0779,339200.0
2006-02-07 14:00:00,21.99,22.02,21.93,22.0,627600.0,7.0779,7.0875,7.0586,7.0811,627600.0
2006-02-07 14:30:00,22.0,22.0,21.75,21.84,731600.0,7.0811,7.0811,7.0006,7.0296,731600.0
2006-02-07 15:00:00,21.84,21.85,21.67,21.78,703200.0,7.0296,7.0328,6.9749,7.0103,703200.0
2006-02-07 15:30:00,21.78,21.82,21.74,21.75,767600.0,7.0103,7.0232,6.9974,7.0006,767600.0
2006-02-08 09:30:00,21.5,21.62,21.49,21.53,1160000.0,6.9202,6.9588,6.917,6.9298,1160000.0
2006-02-08 10:00:00,21.54,21.63,21.49,21.62,1182800.0,6.933,6.962,6.917,6.9588,1182800.0
2006-02-08 10:30:00,21.62,21.74,21.5,21.6,774000.0,6.9588,6.9974,6.9202,6.9524,774000.0
2006-02-08 11:00:00,21.59,21.71,21.53,21.57,596800.0,6.9491,6.9878,6.9298,6.9427,596800.0
2006-02-08 11:30:00,21.54,21.59,21.52,21.55,366400.0,6.933,6.9491,6.9266,6.9363,366400.0
2006-02-08 12:00:00,21.54,21.79,21.54,21.71,327200.0,6.933,7.0135,6.933,6.9878,327200.0
2006-02-08 12:30:00,21.71,21.98,21.71,21.93,459200.0,6.9878,7.0747,6.9878,7.0586,459200.0
2006-02-08 13:00:00,21.96,21.96,21.86,21.87,395600.0,7.0682,7.0682,7.036,7.0393,395600.0
2006-02-08 13:30:00,21.86,21.93,21.73,21.74,376000.0,7.036,7.0586,6.9942,6.9974,376000.0
2006-02-08 14:00:00,21.74,21.75,21.43,21.5,891200.0,6.9974,7.0006,6.8976,6.9202,891200.0
2006-02-08 14:30:00,21.5,21.54,21.44,21.48,426400.0,6.9202,6.933,6.9009,6.9137,426400.0
2006-02-08 15:00:00,21.48,21.57,21.48,21.53,553200.0,6.9137,6.9427,6.9137,6.9298,553200.0
2006-02-08 15:30:00,21.53,21.65,21.52,21.61,868000.0,6.9298,6.9685,6.9266,6.9556,868000.0
2006-02-09 09:30:00,21.65,22.06,21.5,22.02,1516400.0,6.9685,7.1004,6.9202,7.0875,1516400.0
2006-02-09 10:00:00,22.02,22.03,21.93,21.96,721200.0,7.0875,7.0908,7.0586,7.0682,721200.0
2006-02-09 10:30:00,21.96,21.96,21.74,21.81,616800.0,7.0682,7.0682,6.9974,7.0199,616800.0
2006-02-09 11:00:00,21.8,21.86,21.75,21.83,612000.0,7.0167,7.036,7.0006,7.0264,612000.0
2006-02-09 11:30:00,21.83,21.93,21.79,21.93,564000.0,7.0264,7.0586,7.0135,7.0586,564000.0
2006-02-09 12:00:00,21.92,21.93,21.82,21.9,442400.0,7.0554,7.0586,7.0232,7.0489,442400.0
2006-02-09 12:30:00,21.91,21.93,21.82,21.88,444000.0,7.0521,7.0586,7.0232,7.0425,444000.0
2006-02-09 13:00:00,21.88,21.93,21.7,21.75,621200.0,7.0425,7.0586,6.9845,7.0006,621200.0
2006-02-09 13:30:00,21.76,21.79,21.62,21.64,305600.0,7.0039,7.0135,6.9588,6.9652,305600.0
2006-02-09 14:00:00,21.64,21.69,21.44,21.52,676800.0,6.9652,6.9813,6.9009,6.9266,676800.0
2006-02-09 14:30:00,21.52,21.55,21.45,21.49,436400.0,6.9266,6.9363,6.9041,6.917,436400.0
2006-02-09 15:00:00,21.49,21.6,21.45,21.52,501200.0,6.917,6.9524,6.9041,6.9266,501200.0
2006-02-09 15:30:00,21.52,21.56,21.46,21.52,380800.0,6.9266,6.9395,6.9073,6.9266,380800.0
2006-02-10 09:30:00,21.88,21.98,21.8,21.93,1219600.0,7.0425,7.0747,7.0167,7.0586,1219600.0
2006-02-10 10:00:00,21.92,21.93,21.5,21.62,1093200.0,7.0554,7.0586,6.9202,6.9588,1093200.0
2006-02-10 10:30:00,21.59,21.65,21.06,21.1,1461600.0,6.9491,6.9685,6.7785,6.7914,1461600.0
2006-02-10 11:00:00,21.12,21.22,21.0,21.01,1510800.0,6.7979,6.83,6.7592,6.7625,1510800.0
2006-02-10 11:30:00,21.01,21.03,20.92,20.99,1060800.0,6.7625,6.7689,6.7335,6.756,1060800.0
2006-02-10 12:00:00,20.99,21.13,20.95,21.07,819600.0,6.756,6.8011,6.7431,6.7818,819600.0
2006-02-10 12:30:00,21.05,21.13,20.86,20.93,787600.0,6.7753,6.8011,6.7142,6.7367,787600.0
2006-02-10 13:00:00,20.96,21.11,20.91,20.95,551200.0,6.7464,6.7946,6.7303,6.7431,551200.0
2006-02-10 13:30:00,20.95,21.0,20.93,20.99,430400.0,6.7431,6.7592,6.7367,6.756,430400.0
2006-02-10 14:00:00,20.99,21.13,20.94,21.03,406000.0,6.756,6.8011,6.7399,6.7689,406000.0
2006-02-10 14:30:00,21.03,21.16,21.03,21.12,563600.0,6.7689,6.8107,6.7689,6.7979,563600.0
2006-02-10 15:00:00,21.13,21.16,21.03,21.1,595200.0,6.8011,6.8107,6.7689,6.7914,595200.0
2006-02-10 15:30:00,21.1,21.11,20.97,21.0,838000.0,6.7914,6.7946,6.7496,6.7592,838000.0
2006-02-13 09:30:00,21.06,21.16,20.94,21.14,1000000.0,6.7785,6.8107,6.7399,6.8043,1000000.0
2006-02-13 10:00:00,21.14,21.32,21.14,21.29,942000.0,6.8043,6.8622,6.8043,6.8526,942000.0
2006-02-13 10:30:00,21.28,21.32,21.2,21.29,402800.0,6.8494,6.8622,6.8236,6.8526,402800.0
2006-02-13 11:00:00,21.28,21.3,21.14,21.15,449200.0,6.8494,6.8558,6.8043,6.8075,449200.0
2006-02-13 11:30:00,21.15,21.3,21.12,21.27,428400.0,6.8075,6.8558,6.7979,6.8461,428400.0
2006-02-13 12:00:00,21.28,21.3,21.18,21.2,354000.0,6.8494,6.8558,6.8172,6.8236,354000.0
2006-02-13 12:30:00,21.2,21.2,21.06,21.09,400400.0,6.8236,6.8236,6.7785,6.7882,400400.0
2006-02-13 13:00:00,21.09,21.11,20.85,20.87,602800.0,6.7882,6.7946,6.711,6.7174,602800.0
2006-02-13 13:30:00,20.87,20.92,20.76,20.87,545200.0,6.7174,6.7335,6.682,6.7174,545200.0
2006-02-13 14:00:00,20.85,20.89,20.72,20.83,636800.0,6.711,6.7238,6.6691,6.7045,636800.0
2006-02-13 14:30:00,20.82,20.83,20.73,20.74,367200.0,6.7013,6.7045,6.6723,6.6755,367200.0
2006-02-13 15:00:00,20.75,20.75,20.65,20.69,492800.0,6.6788,6.6788,6.6466,6.6595,492800.0
2006-02-13 15:30:00,20.71,20.84,20.7,20.74,624400.0,6.6659,6.7077,6.6627,6.6755,624400.0
2006-02-14 09:30:00,20.78,20.78,20.55,20.72,1797200.0,6.6884,6.6884,6.6144,6.6691,1797200.0
2006-02-14 10:00:00,20.72,20.73,20.62,20.71,844800.0,6.6691,6.6723,6.6369,6.6659,844800.0
2006-02-14 10:30:00,20.71,20.72,20.66,20.72,620800.0,6.6659,6.6691,6.6498,6.6691,620800.0
2006-02-14 11:00:00,20.72,20.95,20.7,20.94,972000.0,6.6691,6.7431,6.6627,6.7399,972000.0
2006-02-14 11:30:00,20.94,21.13,20.93,21.11,849200.0,6.7399,6.8011,6.7367,6.7946,849200.0
2006-02-14 12:00:00,21.1,21.13,20.86,20.95,757200.0,6.7914,6.8011,6.7142,6.7431,757200.0
2006-02-14 12:30:00,20.95,20.96,20.84,20.94,392000.0,6.7431,6.7464,6.7077,6.7399,392000.0
2006-02-14 13:00:00,20.94,21.07,20.93,20.99,407600.0,6.7399,6.7818,6.7367,6.756,407600.0
2006-02-14 13:30:00,21.0,21.03,20.96,21.0,518400.0,6.7592,6.7689,6.7464,6.7592,518400.0
2006-02-14 14:00:00,20.99,21.15,20.97,21.12,502000.0,6.756,6.8075,6.7496,6.7979,502000.0
2006-02-14 14:30:00,21.15,21.15,21.03,21.09,349200.0,6.8075,6.8075,6.7689,6.7882,349200.0
2006-02-14 15:00:00,21.09,21.09,20.95,21.0,560400.0,6.7882,6.7882,6.7431,6.7592,560400.0
2006-02-14 15:30:00,21.0,21.06,20.95,21.03,1107600.0,6.7592,6.7785,6.7431,6.7689,1107600.0
2006-02-15 09:30:00,21.31,21.37,21.22,21.37,1074000.0,6.859,6.8783,6.83,6.8783,1074000.0
2006-02-15 10:00:00,21.36,21.64,21.29,21.55,824000.0,6.8751,6.9652,6.8526,6.9363,824000.0
2006-02-15 10:30:00,21.55,21.58,21.41,21.56,660800.0,6.9363,6.9459,6.8912,6.9395,660800.0
2006-02-15 11:00:00,21.57,21.6,21.52,21.55,607200.0,6.9427,6.9524,6.9266,6.9363,607200.0
2006-02-15 11:30:00,21.54,21.55,21.49,21.53,488000.0,6.933,6.9363,6.917,6.9298,488000.0
2006-02-15 12:00:00,21.51,21.58,21.46,21.46,1146800.0,6.9234,6.9459,6.9073,6.9073,1146800.0
2006-02-15 12:30:00,21.46,21.47,21.25,21.37,1782000.0,6.9073,6.9105,6.8397,6.8783,1782000.0
2006-02-15 13:00:00,21.36,21.42,21.32,21.38,876400.0,6.8751,6.8944,6.8622,6.8815,876400.0
2006-02-15 13:30:00,21.38,21.39,21.32,21.38,539200.0,6.8815,6.8848,6.8622,6.8815,539200.0
2006-02-15 14:00:00,21.38,21.38,21.33,21.36,538800.0,6.8815,6.8815,6.8655,6.8751,538800.0
2006-02-15 14:30:00,21.35,21.37,21.15,21.17,976400.0,6.8719,6.8783,6.8075,6.814,976400.0
2006-02-15 15:00:00,21.18,21.18,21.04,21.11,894800.0,6.8172,6.8172,6.7721,6.7946,894800.0
2006-02-15 15:30:00,21.11,21.15,21.03,21.15,584000.0,6.7946,6.8075,6.7689,6.8075,584000.0
2006-02-16 09:30:00,21.5,21.6,21.41,21.5,1375600.0,6.9202,6.9524,6.8912,6.9202,1375600.0
2006-02-16 10:00:00,21.5,21.68,21.47,21.68,678000.0,6.9202,6.9781,6.9105,6.9781,678000.0
2006-02-16 10:30:00,21.68,21.78,21.65,21.75,1060000.0,6.9781,7.0103,6.9685,7.0006,1060000.0
2006-02-16 11:00:00,21.75,21.89,21.74,21.89,1014400.0,7.0006,7.0457,6.9974,7.0457,1014400.0
2006-02-16 11:30:00,21.88,21.94,21.8,21.92,641200.0,7.0425,7.0618,7.0167,7.0554,641200.0
2006-02-16 12:00:00,21.92,22.09,21.91,22.04,956800.0,7.0554,7.1101,7.0521,7.094,956800.0
2006-02-16 12:30:00,22.03,22.22,22.01,22.22,622000.0,7.0908,7.1519,7.0843,7.1519,622000.0
2006-02-16 13:00:00,22.22,22.23,22.11,22.14,389200.0,7.1519,7.1551,7.1165,7.1262,389200.0
2006-02-16 13:30:00,22.13,22.29,22.1,22.24,530400.0,7.1229,7.1744,7.1133,7.1584,530400.0
2006-02-16 14:00:00,22.24,22.26,22.17,22.24,828000.0,7.1584,7.1648,7.1358,7.1584,828000.0
2006-02-16 14:30:00,22.23,22.34,22.21,22.28,1006400.0,7.1551,7.1905,7.1487,7.1712,1006400.0
2006-02-16 15:00:00,22.29,22.34,22.19,22.29,1109200.0,7.1744,7.1905,7.1423,7.1744,1109200.0
2006-02-16 15:30:00,22.29,22.53,22.28,22.44,2426400.0,7.1744,7.2517,7.1712,7.2227,2426400.0
2006-02-17 09:30:00,23.03,23.03,22.85,22.89,1441200.0,7.4126,7.4126,7.3547,7.3676,1441200.0
2006-02-17 10:00:00,22.89,22.92,22.63,22.72,765600.0,7.3676,7.3772,7.2839,7.3128,765600.0
2006-02-17 10:30:00,22.72,22.75,22.6,22.63,540800.0,7.3128,7.3225,7.2742,7.2839,540800.0
2006-02-17 11:00:00,22.62,22.65,22.45,22.48,878000.0,7.2807,7.2903,7.2259,7.2356,878000.0
2006-02-17 11:30:00,22.48,22.48,22.38,22.43,852000.0,7.2356,7.2356,7.2034,7.2195,852000.0
2006-02-17 12:00:00,22.43,22.58,22.43,22.46,1232800.0,7.2195,7.2678,7.2195,7.2292,1232800.0
2006-02-17 12:30:00,22.46,22.6,22.46,22.59,856000.0,7.2292,7.2742,7.2292,7.271,856000.0
2006-02-17 13:00:00,22.59,22.66,22.58,22.63,748400.0,7.271,7.2935,7.2678,7.2839,748400.0
2006-02-17 13:30:00,22.63,22.73,22.62,22.65,724000.0,7.2839,7.3161,7.2807,7.2903,724000.0
2006-02-17 14:00:00,22.65,22.67,22.58,22.65,409200.0,7.2903,7.2968,7.2678,7.2903,409200.0
2006-02-17 14:30:00,22.65,22.65,22.56,22.6,428000.0,7.2903,7.2903,7.2614,7.2742,428000.0
2006-02-17 15:00:00,22.6,22.62,22.53,22.56,378400.0,7.2742,7.2807,7.2517,7.2614,378400.0
2006-02-17 15:30:00,22.56,22.78,22.54,22.7,1034000.0,7.2614,7.3322,7.2549,7.3064,1034000.0
2006-02-21 09:30:00,23.56,23.59,23.31,23.37,1729600.0,7.5832,7.5929,7.5028,7.5221,1729600.0
2006-02-21 10:00:00,23.38,23.38,23.17,23.23,1134400.0,7.5253,7.5253,7.4577,7.477,1134400.0
2006-02-21 10:30:00,23.22,23.44,23.19,23.4,979600.0,7.4738,7.5446,7.4641,7.5317,979600.0
2006-02-21 11:00:00,23.4,23.52,23.35,23.47,1166800.0,7.5317,7.5703,7.5156,7.5543,1166800.0
2006-02-21 11:30:00,23.47,23.55,23.43,23.48,922400.0,7.5543,7.58,7.5414,7.5575,922400.0
2006-02-21 12:00:00,23.47,23.48,23.38,23.4,652800.0,7.5543,7.5575,7.5253,7.5317,652800.0
2006-02-21 12:30:00,23.41,23.43,23.32,23.33,654000.0,7.5349,7.5414,7.506,7.5092,654000.0
2006-02-21 13:00:00,23.33,23.33,23.11,23.15,715200.0,7.5092,7.5092,7.4384,7.4513,715200.0
2006-02-21 13:30:00,23.16,23.2,22.8,22.84,702800.0,7.4545,7.4673,7.3386,7.3515,702800.0
2006-02-21 14:00:00,22.85,22.95,22.67,22.71,863200.0,7.3547,7.3869,7.2968,7.3096,863200.0
2006-02-21 14:30:00,22.72,22.88,22.71,22.82,657600.0,7.3128,7.3643,7.3096,7.345,657600.0
2006-02-21 15:00:00,22.82,22.84,22.7,22.72,532000.0,7.345,7.3515,7.3064,7.3128,532000.0
2006-02-21 15:30:00,22.72,22.74,22.46,22.51,1056000.0,7.3128,7.3193,7.2292,7.2453,1056000.0
2006-02-22 09:30:00,22.5,22.57,22.35,22.53,1624000.0,7.242,7.2646,7.1938,7.2517,1624000.0
2006-02-22 10:00:00,22.53,22.53,22.38,22.45,1212800.0,7.2517,7.2517,7.2034,7.2259,1212800.0
2006-02-22 10:30:00,22.45,22.52,22.36,22.39,742800.0,7.2259,7.2485,7.197,7.2066,742800.0
2006-02-22 11:00:00,22.39,22.45,22.28,22.42,595600.0,7.2066,7.2259,7.1712,7.2163,595600.0
2006-02-22 11:30:00,22.43,22.5,22.41,22.44,254400.0,7.2195,7.242,7.2131,7.2227,254400.0
2006-02-22 12:00:00,22.45,22.47,22.33,22.45,478800.0,7.2259,7.2324,7.1873,7.2259,478800.0
2006-02-22 12:30:00,22.45,22.59,22.42,22.44,1125200.0,7.2259,7.271,7.2163,7.2227,1125200.0
2006-02-22 13:00:00,22.44,22.53,22.44,22.46,616400.0,7.2227,7.2517,7.2227,7.2292,616400.0
2006-02-22 13:30:00,22.45,22.49,22.16,22.16,869600.0,7.2259,7.2388,7.1326,7.1326,869600.0
2006-02-22 14:00:00,22.16,22.32,22.11,22.28,656400.0,7.1326,7.1841,7.1165,7.1712,656400.0
2006-02-22 14:30:00,22.29,22.3,22.14,22.29,517600.0,7.1744,7.1777,7.1262,7.1744,517600.0
2006-02-22 15:00:00,22.29,22.3,22.09,22.12,869600.0,7.1744,7.1777,7.1101,7.1197,869600.0
2006-02-22 15:30:00,22.12,22.24,22.08,22.24,1135200.0,7.1197,7.1584,7.1069,7.1584,1135200.0
2006-02-23 09:30:00,22.25,22.31,21.96,22.08,1012000.0,7.1616,7.1809,7.0682,7.1069,1012000.0
2006-02-23 10:00:00,22.06,22.24,22.06,22.15,501600.0,7.1004,7.1584,7.1004,7.1294,501600.0
2006-02-23 10:30:00,22.15,22.68,22.13,22.53,1318800.0,7.1294,7.3,7.1229,7.2517,1318800.0
2006-02-23 11:00:00,22.56,22.56,22.35,22.4,712000.0,7.2614,7.2614,7.1938,7.2099,712000.0
2006-02-23 11:30:00,22.41,22.41,22.25,22.35,496800.0,7.2131,7.2131,7.1616,7.1938,496800.0
2006-02-23 12:00:00,22.34,22.34,22.18,22.18,409600.0,7.1905,7.1905,7.139,7.139,409600.0
2006-02-23 12:30:00,22.18,22.34,22.18,22.34,690800.0,7.139,7.1905,7.139,7.1905,690800.0
2006-02-23 13:00:00,22.34,22.35,22.18,22.21,398000.0,7.1905,7.1938,7.139,7.1487,398000.0
2006-02-23 13:30:00,22.22,22.25,22.15,22.21,348000.0,7.1519,7.1616,7.1294,7.1487,348000.0
2006-02-23 14:00:00,22.2,22.46,22.18,22.31,537600.0,7.1455,7.2292,7.139,7.1809,537600.0
2006-02-23 14:30:00,22.31,22.48,22.3,22.35,571600.0,7.1809,7.2356,7.1777,7.1938,571600.0
2006-02-23 15:00:00,22.36,22.42,22.31,22.4,627200.0,7.197,7.2163,7.1809,7.2099,627200.0
2006-02-23 15:30:00,22.4,22.47,22.32,22.43,533200.0,7.2099,7.2324,7.1841,7.2195,533200.0
2006-02-24 09:30:00,22.7,22.95,22.7,22.88,1176400.0,7.3064,7.3869,7.3064,7.3643,1176400.0
2006-02-24 10:00:00,22.87,22.92,22.8,22.91,814800.0,7.3611,7.3772,7.3386,7.374,814800.0
2006-02-24 10:30:00,22.9,23.03,22.87,22.99,636800.0,7.3708,7.4126,7.3611,7.3998,636800.0
2006-02-24 11:00:00,23.0,23.05,22.83,22.91,523600.0,7.403,7.4191,7.3483,7.374,523600.0
2006-02-24 11:30:00,22.91,23.0,22.86,22.96,296000.0,7.374,7.403,7.3579,7.3901,296000.0
2006-02-24 12:00:00,22.93,23.08,22.93,23.03,300000.0,7.3804,7.4287,7.3804,7.4126,300000.0
2006-02-24 12:30:00,23.03,23.07,22.94,22.96,342000.0,7.4126,7.4255,7.3837,7.3901,342000.0
2006-02-24 13:00:00,22.99,23.02,22.95,22.99,644400.0,7.3998,7.4094,7.3869,7.3998,644400.0
2006-02-24 13:30:00,22.99,22.99,22.84,22.91,532800.0,7.3998,7.3998,7.3515,7.374,532800.0
2006-02-24 14:00:00,22.91,22.95,22.83,22.88,444800.0,7.374,7.3869,7.3483,7.3643,444800.0
2006-02-24 14:30:00,22.89,22.98,22.85,22.98,468800.0,7.3676,7.3965,7.3547,7.3965,468800.0
2006-02-24 15:00:00,22.98,23.01,22.91,22.92,393200.0,7.3965,7.4062,7.374,7.3772,393200.0
2006-02-24 15:30:00,22.92,22.99,22.82,22.88,874800.0,7.3772,7.3998,7.345,7.3643,874800.0
2006-02-27 09:30:00,22.89,22.99,22.65,22.67,723200.0,7.3676,7.3998,7.2903,7.2968,723200.0
2006-02-27 10:00:00,22.68,22.68,22.39,22.48,536400.0,7.3,7.3,7.2066,7.2356,536400.0
2006-02-27 10:30:00,22.45,22.54,22.4,22.5,304000.0,7.2259,7.2549,7.2099,7.242,304000.0
2006-02-27 11:00:00,22.5,22.53,22.45,22.47,415600.0,7.242,7.2517,7.2259,7.2324,415600.0
2006-02-27 11:30:00,22.47,22.5,22.3,22.32,504800.0,7.2324,7.242,7.1777,7.1841,504800.0
2006-02-27 12:00:00,22.34,22.36,22.31,22.32,228000.0,7.1905,7.197,7.1809,7.1841,228000.0
2006-02-27 12:30:00,22.32,22.44,22.32,22.39,247600.0,7.1841,7.2227,7.1841,7.2066,247600.0
2006-02-27 13:00:00,22.39,22.41,22.35,22.4,222800.0,7.2066,7.2131,7.1938,7.2099,222800.0
2006-02-27 13:30:00,22.4,22.41,22.31,22.32,226000.0,7.2099,7.2131,7.1809,7.1841,226000.0
2006-02-27 14:00:00,22.33,22.39,22.07,22.09,546800.0,7.1873,7.2066,7.1036,7.1101,546800.0
2006-02-27 14:30:00,22.08,22.25,22.06,22.25,618400.0,7.1069,7.1616,7.1004,7.1616,618400.0
2006-02-27 15:00:00,22.25,22.31,22.17,22.21,505200.0,7.1616,7.1809,7.1358,7.1487,505200.0
2006-02-27 15:30:00,22.21,22.24,22.09,22.14,880800.0,7.1487,7.1584,7.1101,7.1262,880800.0
2006-02-28 09:30:00,22.1,22.1,21.75,21.94,757200.0,7.1133,7.1133,7.0006,7.0618,757200.0
2006-02-28 10:00:00,21.94,21.97,21.63,21.75,821600.0,7.0618,7.0714,6.962,7.0006,821600.0
2006-02-28 10:30:00,21.73,21.83,21.65,21.77,520800.0,6.9942,7.0264,6.9685,7.0071,520800.0
2006-02-28 11:00:00,21.75,21.98,21.73,21.93,812000.0,7.0006,7.0747,6.9942,7.0586,812000.0
2006-02-28 11:30:00,21.93,21.98,21.9,21.94,922400.0,7.0586,7.0747,7.0489,7.0618,922400.0
2006-02-28 12:00:00,21.94,21.94,21.82,21.85,436400.0,7.0618,7.0618,7.0232,7.0328,436400.0
2006-02-28 12:30:00,21.83,21.9,21.81,21.86,536000.0,7.0264,7.0489,7.0199,7.036,536000.0
2006-02-28 13:00:00,21.86,21.95,21.86,21.92,355200.0,7.036,7.065,7.036,7.0554,355200.0
2006-02-28 13:30:00,21.93,21.95,21.9,21.92,304400.0,7.0586,7.065,7.0489,7.0554,304400.0
2006-02-28 14:00:00,21.93,21.98,21.84,21.97,211200.0,7.0586,7.0747,7.0296,7.0714,211200.0
2006-02-28 14:30:00,21.97,22.02,21.91,21.94,357600.0,7.0714,7.0875,7.0521,7.0618,357600.0
2006-02-28 15:00:00,21.94,21.96,21.85,21.89,507200.0,7.0618,7.0682,7.0328,7.0457,507200.0
2006-02-28 15:30:00,21.88,21.9,21.79,21.85,830000.0,7.0425,7.0489,7.0135,7.0328,830000.0
2006-03-01 09:30:00,22.1,22.29,22.08,22.18,734400.0,7.1133,7.1744,7.1069,7.139,734400.0
2006-03-01 10:00:00,22.17,22.3,22.13,22.25,737600.0,7.1358,7.1777,7.1229,7.1616,737600.0
2006-03-01 10:30:00,22.25,22.38,22.23,22.28,647200.0,7.1616,7.2034,7.1551,7.1712,647200.0
2006-03-01 11:00:00,22.29,22.63,22.26,22.61,877600.0,7.1744,7.2839,7.1648,7.2774,877600.0
2006-03-01 11:30:00,22.61,22.71,22.5,22.5,592800.0,7.2774,7.3096,7.242,7.242,592800.0
2006-03-01 12:00:00,22.5,22.63,22.49,22.61,470000.0,7.242,7.2839,7.2388,7.2774,470000.0
2006-03-01 12:30:00,22.61,22.73,22.6,22.72,472000.0,7.2774,7.3161,7.2742,7.3128,472000.0
2006-03-01 13:00:00,22.73,22.81,22.71,22.81,340000.0,7.3161,7.3418,7.3096,7.3418,340000.0
2006-03-01 13:30:00,22.81,22.88,22.8,22.84,604000.0,7.3418,7.3643,7.3386,7.3515,604000.0
2006-03-01 14:00:00,22.84,22.85,22.73,22.79,540400.0,7.3515,7.3547,7.3161,7.3354,540400.0
2006-03-01 14:30:00,22.8,23.05,22.8,22.95,616000.0,7.3386,7.4191,7.3386,7.3869,616000.0
2006-03-01 15:00:00,22.95,23.11,22.92,23.09,842800.0,7.3869,7.4384,7.3772,7.4319,842800.0
2006-03-01 15:30:00,23.09,23.09,23.01,23.05,828800.0,7.4319,7.4319,7.4062,7.4191,828800.0
2006-03-02 09:30:00,23.19,23.29,23.01,23.01,1088400.0,7.4641,7.4963,7.4062,7.4062,1088400.0
2006-03-02 10:00:00,23.01,23.21,22.98,23.02,849600.0,7.4062,7.4706,7.3965,7.4094,849600.0
2006-03-02 10:30:00,23.05,23.22,23.04,23.11,531200.0,7.4191,7.4738,7.4158,7.4384,531200.0
2006-03-02 11:00:00,23.11,23.34,23.09,23.25,370800.0,7.4384,7.5124,7.4319,7.4834,370800.0
2006-03-02 11:30:00,23.24,23.25,23.06,23.08,288400.0,7.4802,7.4834,7.4223,7.4287,288400.0
2006-03-02 12:00:00,23.09,23.1,22.78,22.87,565600.0,7.4319,7.4352,7.3322,7.3611,565600.0
2006-03-02 12:30:00,22.87,23.05,22.84,22.91,616400.0,7.3611,7.4191,7.3515,7.374,616400.0
2006-03-02 13:00:00,22.9,22.99,22.89,22.98,382400.0,7.3708,7.3998,7.3676,7.3965,382400.0
2006-03-02 13:30:00,22.98,23.13,22.95,23.07,276800.0,7.3965,7.4448,7.3869,7.4255,276800.0
2006-03-02 14:00:00,23.06,23.19,23.05,23.19,293200.0,7.4223,7.4641,7.4191,7.4641,293200.0
2006-03-02 14:30:00,23.19,23.25,23.17,23.23,426400.0,7.4641,7.4834,7.4577,7.477,426400.0
2006-03-02 15:00:00,23.23,23.28,23.2,23.24,319200.0,7.477,7.4931,7.4673,7.4802,319200.0
2006-03-02 15:30:00,23.24,23.24,23.11,23.16,738800.0,7.4802,7.4802,7.4384,7.4545,738800.0
2006-03-03 09:30:00,22.93,23.13,22.91,23.13,860800.0,7.3804,7.4448,7.374,7.4448,860800.0
2006-03-03 10:00:00,23.13,23.14,23.0,23.11,601600.0,7.4448,7.448,7.403,7.4384,601600.0
2006-03-03 10:30:00,23.11,23.22,23.08,23.1,493600.0,7.4384,7.4738,7.4287,7.4352,493600.0
2006-03-03 11:00:00,23.11,23.17,23.08,23.15,272400.0,7.4384,7.4577,7.4287,7.4513,272400.0
2006-03-03 11:30:00,23.15,23.22,23.1,23.19,304400.0,7.4513,7.4738,7.4352,7.4641,304400.0
2006-03-03 12:00:00,23.19,23.25,23.15,23.24,370000.0,7.4641,7.4834,7.4513,7.4802,370000.0
2006-03-03 12:30:00,23.24,23.39,23.2,23.35,264000.0,7.4802,7.5285,7.4673,7.5156,264000.0
2006-03-03 13:00:00,23.35,23.36,23.25,23.36,254800.0,7.5156,7.5188,7.4834,7.5188,254800.0
2006-03-03 13:30:00,23.36,23.43,23.33,23.36,250800.0,7.5188,7.5414,7.5092,7.5188,250800.0
2006-03-03 14:00:00,23.36,23.38,23.29,23.35,250800.0,7.5188,7.5253,7.4963,7.5156,250800.0
2006-03-03 14:30:00,23.33,23.4,23.29,23.37,268400.0,7.5092,7.5317,7.4963,7.5221,268400.0
2006-03-03 15:00:00,23.37,23.38,23.2,23.25,414000.0,7.5221,7.5253,7.4673,7.4834,414000.0
2006-03-03 15:30:00,23.25,23.26,23.15,23.21,816000.0,7.4834,7.4867,7.4513,7.4706,816000.0
2006-03-06 09:30:00,23.2,23.23,23.05,23.19,800400.0,7.4673,7.477,7.4191,7.4641,800400.0
2006-03-06 10:00:00,23.19,23.29,23.03,23.13,691600.0,7.4641,7.4963,7.4126,7.4448,691600.0
2006-03-06 10:30:00,23.14,23.16,23.04,23.12,596800.0,7.448,7.4545,7.4158,7.4416,596800.0
2006-03-06 11:00:00,23.12,23.16,23.08,23.14,394000.0,7.4416,7.4545,7.4287,7.448,394000.0
2006-03-06 11:30:00,23.13,23.22,23.09,23.11,560000.0,7.4448,7.4738,7.4319,7.4384,560000.0
2006-03-06 12:00:00,23.12,23.14,22.98,22.98,655600.0,7.4416,7.448,7.3965,7.3965,655600.0
2006-03-06 12:30:00,22.98,23.02,22.89,22.91,750000.0,7.3965,7.4094,7.3676,7.374,750000.0
2006-03-06 13:00:00,22.92,22.98,22.77,22.8,778800.0,7.3772,7.3965,7.3289,7.3386,778800.0
2006-03-06 13:30:00,22.8,22.8,22.59,22.63,902800.0,7.3386,7.3386,7.271,7.2839,902800.0
2006-03-06 14:00:00,22.63,22.65,22.54,22.6,616800.0,7.2839,7.2903,7.2549,7.2742,616800.0
2006-03-06 14:30:00,22.58,22.61,22.39,22.44,653600.0,7.2678,7.2774,7.2066,7.2227,653600.0
2006-03-06 15:00:00,22.44,22.62,22.44,22.55,739600.0,7.2227,7.2807,7.2227,7.2581,739600.0
2006-03-06 15:30:00,22.56,22.56,22.34,22.39,1128000.0,7.2614,7.2614,7.1905,7.2066,1128000.0
2006-03-07 09:30:00,21.8,21.88,21.63,21.71,2558400.0,7.0167,7.0425,6.962,6.9878,2558400.0
2006-03-07 10:00:00,21.71,21.88,21.71,21.81,1388400.0,6.9878,7.0425,6.9878,7.0199,1388400.0
2006-03-07 10:30:00,21.81,21.82,21.55,21.56,1219600.0,7.0199,7.0232,6.9363,6.9395,1219600.0
2006-03-07 11:00:00,21.56,21.57,21.39,21.45,1580400.0,6.9395,6.9427,6.8848,6.9041,1580400.0
2006-03-07 11:30:00,21.44,21.46,21.35,21.41,527600.0,6.9009,6.9073,6.8719,6.8912,527600.0
2006-03-07 12:00:00,21.4,21.43,21.31,21.33,845200.0,6.888,6.8976,6.859,6.8655,845200.0
2006-03-07 12:30:00,21.34,21.38,21.19,21.22,912400.0,6.8687,6.8815,6.8204,6.83,912400.0
2006-03-07 13:00:00,21.22,21.44,21.2,21.33,644400.0,6.83,6.9009,6.8236,6.8655,644400.0
2006-03-07 13:30:00,21.33,21.45,21.31,21.4,721600.0,6.8655,6.9041,6.859,6.888,721600.0
2006-03-07 14:00:00,21.4,21.45,21.27,21.32,993600.0,6.888,6.9041,6.8461,6.8622,993600.0
2006-03-07 14:30:00,21.32,21.41,21.28,21.31,813200.0,6.8622,6.8912,6.8494,6.859,813200.0
2006-03-07 15:00:00,21.32,21.44,21.32,21.43,962000.0,6.8622,6.9009,6.8622,6.8976,962000.0
2006-03-07 15:30:00,21.43,21.56,21.41,21.49,1110000.0,6.8976,6.9395,6.8912,6.917,1110000.0
2006-03-08 09:30:00,21.2,21.38,20.92,21.09,1816400.0,6.8236,6.8815,6.7335,6.7882,1816400.0
2006-03-08 10:00:00,21.09,21.28,21.05,21.15,1287200.0,6.7882,6.8494,6.7753,6.8075,1287200.0
2006-03-08 10:30:00,21.14,21.19,21.0,21.04,1143200.0,6.8043,6.8204,6.7592,6.7721,1143200.0
2006-03-08 11:00:00,21.05,21.05,20.75,20.9,1550800.0,6.7753,6.7753,6.6788,6.727,1550800.0
2006-03-08 11:30:00,20.88,20.9,20.53,20.55,939600.0,6.7206,6.727,6.608,6.6144,939600.0
2006-03-08 12:00:00,20.55,20.6,20.35,20.49,1153200.0,6.6144,6.6305,6.55,6.5951,1153200.0
2006-03-08 12:30:00,20.5,20.63,20.46,20.56,842000.0,6.5983,6.6401,6.5854,6.6176,842000.0
2006-03-08 13:00:00,20.57,20.87,20.54,20.84,932000.0,6.6208,6.7174,6.6112,6.7077,932000.0
2006-03-08 13:30:00,20.82,20.86,20.68,20.73,523200.0,6.7013,6.7142,6.6562,6.6723,523200.0
2006-03-08 14:00:00,20.71,20.93,20.71,20.9,620000.0,6.6659,6.7367,6.6659,6.727,620000.0
2006-03-08 14:30:00,20.91,21.2,20.9,21.19,912000.0,6.7303,6.8236,6.727,6.8204,912000.0
2006-03-08 15:00:00,21.17,21.46,21.17,21.35,1527200.0,6.814,6.9073,6.814,6.8719,1527200.0
2006-03-08 15:30:00,21.33,21.45,21.32,21.41,1132000.0,6.8655,6.9041,6.8622,6.8912,1132000.0
2006-03-09 09:30:00,21.69,21.7,21.44,21.6,990400.0,6.9813,6.9845,6.9009,6.9524,990400.0
2006-03-09 10:00:00,21.61,21.66,21.42,21.49,687600.0,6.9556,6.9717,6.8944,6.917,687600.0
2006-03-09 10:30:00,21.49,21.53,21.05,21.11,766000.0,6.917,6.9298,6.7753,6.7946,766000.0
2006-03-09 11:00:00,21.09,21.11,20.9,21.11,742800.0,6.7882,6.7946,6.727,6.7946,742800.0
2006-03-09 11:30:00,21.11,21.18,21.08,21.17,316400.0,6.7946,6.8172,6.785,6.814,316400.0
2006-03-09 12:00:00,21.14,21.16,20.97,21.03,422000.0,6.8043,6.8107,6.7496,6.7689,422000.0
2006-03-09 12:30:00,21.03,21.03,20.91,20.92,872400.0,6.7689,6.7689,6.7303,6.7335,872400.0
2006-03-09 13:00:00,20.93,20.94,20.76,20.8,991600.0,6.7367,6.7399,6.682,6.6949,991600.0
2006-03-09 13:30:00,20.8,20.99,20.78,20.94,663200.0,6.6949,6.756,6.6884,6.7399,663200.0
2006-03-09 14:00:00,20.95,21.08,20.94,20.98,982000.0,6.7431,6.785,6.7399,6.7528,982000.0
2006-03-09 14:30:00,20.98,21.03,20.85,20.88,660400.0,6.7528,6.7689,6.711,6.7206,660400.0
2006-03-09 15:00:00,20.88,20.88,20.68,20.72,1092800.0,6.7206,6.7206,6.6562,6.6691,1092800.0
2006-03-09 15:30:00,20.71,20.87,20.69,20.83,1201600.0,6.6659,6.7174,6.6595,6.7045,1201600.0
2006-03-10 09:30:00,20.88,21.0,20.7,20.93,766000.0,6.7206,6.7592,6.6627,6.7367,766000.0
2006-03-10 10:00:00,20.91,21.2,20.84,21.11,736400.0,6.7303,6.8236,6.7077,6.7946,736400.0
2006-03-10 10:30:00,21.1,21.31,21.03,21.14,728800.0,6.7914,6.859,6.7689,6.8043,728800.0
2006-03-10 11:00:00,21.14,21.24,21.14,21.15,538400.0,6.8043,6.8365,6.8043,6.8075,538400.0
2006-03-10 11:30:00,21.14,21.16,21.07,21.12,404800.0,6.8043,6.8107,6.7818,6.7979,404800.0
2006-03-10 12:00:00,21.12,21.22,21.09,21.14,401600.0,6.7979,6.83,6.7882,6.8043,401600.0
2006-03-10 12:30:00,21.14,21.2,21.14,21.18,302800.0,6.8043,6.8236,6.8043,6.8172,302800.0
2006-03-10 13:00:00,21.18,21.19,21.15,21.17,372000.0,6.8172,6.8204,6.8075,6.814,372000.0
2006-03-10 13:30:00,21.17,21.21,21.15,21.21,403600.0,6.814,6.8268,6.8075,6.8268,403600.0
2006-03-10 14:00:00,21.22,21.24,21.17,21.18,506000.0,6.83,6.8365,6.814,6.8172,506000.0
2006-03-10 14:30:00,21.18,21.18,20.98,21.04,766800.0,6.8172,6.8172,6.7528,6.7721,766800.0
2006-03-10 15:00:00,21.03,21.18,21.02,21.17,586000.0,6.7689,6.8172,6.7657,6.814,586000.0
2006-03-10 15:30:00,21.17,21.22,21.13,21.15,515200.0,6.814,6.83,6.8011,6.8075,515200.0
2006-03-13 09:30:00,21.5,21.59,21.31,21.47,1292000.0,6.9202,6.9491,6.859,6.9105,1292000.0
2006-03-13 10:00:00,21.48,21.58,21.47,21.55,532400.0,6.9137,6.9459,6.9105,6.9363,532400.0
2006-03-13 10:30:00,21.55,21.7,21.53,21.61,696800.0,6.9363,6.9845,6.9298,6.9556,696800.0
2006-03-13 11:00:00,21.61,21.72,21.59,21.7,449600.0,6.9556,6.991,6.9491,6.9845,449600.0
2006-03-13 11:30:00,21.64,21.72,21.51,21.52,416400.0,6.9652,6.991,6.9234,6.9266,416400.0
2006-03-13 12:00:00,21.52,21.54,21.41,21.43,949600.0,6.9266,6.933,6.8912,6.8976,949600.0
2006-03-13 12:30:00,21.44,21.45,21.3,21.34,585200.0,6.9009,6.9041,6.8558,6.8687,585200.0
2006-03-13 13:00:00,21.34,21.39,21.06,21.11,832000.0,6.8687,6.8848,6.7785,6.7946,832000.0
2006-03-13 13:30:00,21.1,21.31,21.1,21.31,528400.0,6.7914,6.859,6.7914,6.859,528400.0
2006-03-13 14:00:00,21.3,21.41,21.28,21.31,366400.0,6.8558,6.8912,6.8494,6.859,366400.0
2006-03-13 14:30:00,21.3,21.38,21.25,21.34,416800.0,6.8558,6.8815,6.8397,6.8687,416800.0
2006-03-13 15:00:00,21.34,21.45,21.32,21.38,487200.0,6.8687,6.9041,6.8622,6.8815,487200.0
2006-03-13 15:30:00,21.38,21.43,21.32,21.35,488800.0,6.8815,6.8976,6.8622,6.8719,488800.0
2006-03-14 09:30:00,21.47,21.64,21.31,21.61,690000.0,6.9105,6.9652,6.859,6.9556,690000.0
2006-03-14 10:00:00,21.61,21.75,21.48,21.59,630400.0,6.9556,7.0006,6.9137,6.9491,630400.0
2006-03-14 10:30:00,21.55,21.61,21.51,21.57,284400.0,6.9363,6.9556,6.9234,6.9427,284400.0
2006-03-14 11:00:00,21.58,21.68,21.54,21.65,308800.0,6.9459,6.9781,6.933,6.9685,308800.0
2006-03-14 11:30:00,21.64,21.75,21.64,21.71,475200.0,6.9652,7.0006,6.9652,6.9878,475200.0
2006-03-14 12:00:00,21.71,21.97,21.67,21.85,546400.0,6.9878,7.0714,6.9749,7.0328,546400.0
2006-03-14 12:30:00,21.84,21.95,21.7,21.92,718400.0,7.0296,7.065,6.9845,7.0554,718400.0
2006-03-14 13:00:00,21.93,22.11,21.89,22.11,989200.0,7.0586,7.1165,7.0457,7.1165,989200.0
2006-03-14 13:30:00,22.11,22.13,22.04,22.08,796800.0,7.1165,7.1229,7.094,7.1069,796800.0
2006-03-14 14:00:00,22.08,22.15,22.01,22.15,508800.0,7.1069,7.1294,7.0843,7.1294,508800.0
2006-03-14 14:30:00,22.15,22.15,21.98,22.01,380800.0,7.1294,7.1294,7.0747,7.0843,380800.0
2006-03-14 15:00:00,22.0,22.14,22.0,22.11,539200.0,7.0811,7.1262,7.0811,7.1165,539200.0
2006-03-14 15:30:00,22.11,22.24,22.01,22.09,1151600.0,7.1165,7.1584,7.0843,7.1101,1151600.0
2006-03-15 09:30:00,22.38,22.55,22.25,22.32,1929200.0,7.2034,7.2581,7.1616,7.1841,1929200.0
2006-03-15 10:00:00,22.32,22.37,22.28,22.32,938800.0,7.1841,7.2002,7.1712,7.1841,938800.0
2006-03-15 10:30:00,22.31,22.42,22.26,22.35,670800.0,7.1809,7.2163,7.1648,7.1938,670800.0
2006-03-15 11:00:00,22.35,22.49,22.33,22.43,450800.0,7.1938,7.2388,7.1873,7.2195,450800.0
2006-03-15 11:30:00,22.45,22.46,22.2,22.28,636400.0,7.2259,7.2292,7.1455,7.1712,636400.0
2006-03-15 12:00:00,22.27,22.41,22.25,22.4,248400.0,7.168,7.2131,7.1616,7.2099,248400.0
2006-03-15 12:30:00,22.39,22.45,22.37,22.41,252800.0,7.2066,7.2259,7.2002,7.2131,252800.0
2006-03-15 13:00:00,22.41,22.48,22.41,22.44,418400.0,7.2131,7.2356,7.2131,7.2227,418400.0
2006-03-15 13:30:00,22.45,22.54,22.44,22.53,531200.0,7.2259,7.2549,7.2227,7.2517,531200.0
2006-03-15 14:00:00,22.52,22.68,22.49,22.63,771600.0,7.2485,7.3,7.2388,7.2839,771600.0
2006-03-15 14:30:00,22.63,22.67,22.6,22.66,583200.0,7.2839,7.2968,7.2742,7.2935,583200.0
2006-03-15 15:00:00,22.67,22.75,22.63,22.7,659600.0,7.2968,7.3225,7.2839,7.3064,659600.0
2006-03-15 15:30:00,22.7,22.7,22.58,22.61,1016000.0,7.3064,7.3064,7.2678,7.2774,1016000.0
2006-03-16 09:30:00,22.66,22.72,22.46,22.63,1115600.0,7.2935,7.3128,7.2292,7.2839,1115600.0
2006-03-16 10:00:00,22.63,22.79,22.55,22.58,458000.0,7.2839,7.3354,7.2581,7.2678,458000.0
2006-03-16 10:30:00,22.58,22.64,22.38,22.38,858400.0,7.2678,7.2871,7.2034,7.2034,858400.0
2006-03-16 11:00:00,22.38,22.41,22.25,22.31,1560000.0,7.2034,7.2131,7.1616,7.1809,1560000.0
2006-03-16 11:30:00,22.31,22.45,22.3,22.45,401600.0,7.1809,7.2259,7.1777,7.2259,401600.0
2006-03-16 12:00:00,22.44,22.71,22.43,22.7,550800.0,7.2227,7.3096,7.2195,7.3064,550800.0
2006-03-16 12:30:00,22.7,22.76,22.7,22.73,829200.0,7.3064,7.3257,7.3064,7.3161,829200.0
2006-03-16 13:00:00,22.73,22.74,22.55,22.63,453600.0,7.3161,7.3193,7.2581,7.2839,453600.0
2006-03-16 13:30:00,22.63,22.67,22.52,22.52,296400.0,7.2839,7.2968,7.2485,7.2485,296400.0
2006-03-16 14:00:00,22.52,22.59,22.46,22.55,497200.0,7.2485,7.271,7.2292,7.2581,497200.0
2006-03-16 14:30:00,22.54,22.6,22.48,22.49,575200.0,7.2549,7.2742,7.2356,7.2388,575200.0
2006-03-16 15:00:00,22.48,22.54,22.46,22.46,456000.0,7.2356,7.2549,7.2292,7.2292,456000.0
2006-03-16 15:30:00,22.46,22.6,22.44,22.6,597600.0,7.2292,7.2742,7.2227,7.2742,597600.0
2006-03-17 09:30:00,22.58,22.64,22.42,22.48,604000.0,7.2678,7.2871,7.2163,7.2356,604000.0
2006-03-17 10:00:00,22.47,22.6,22.39,22.57,656000.0,7.2324,7.2742,7.2066,7.2646,656000.0
2006-03-17 10:30:00,22.57,22.59,22.44,22.44,284000.0,7.2646,7.271,7.2227,7.2227,284000.0
2006-03-17 11:00:00,22.43,22.51,22.41,22.45,257200.0,7.2195,7.2453,7.2131,7.2259,257200.0
2006-03-17 11:30:00,22.46,22.47,22.36,22.37,200400.0,7.2292,7.2324,7.197,7.2002,200400.0
2006-03-17 12:00:00,22.37,22.42,22.35,22.41,311600.0,7.2002,7.2163,7.1938,7.2131,311600.0
2006-03-17 12:30:00,22.42,22.45,22.36,22.39,192400.0,7.2163,7.2259,7.197,7.2066,192400.0
2006-03-17 13:00:00,22.39,22.46,22.36,22.41,342800.0,7.2066,7.2292,7.197,7.2131,342800.0
2006-03-17 13:30:00,22.4,22.4,22.26,22.27,403600.0,7.2099,7.2099,7.1648,7.168,403600.0
2006-03-17 14:00:00,22.27,22.34,22.2,22.22,382400.0,7.168,7.1905,7.1455,7.1519,382400.0
2006-03-17 14:30:00,22.22,22.25,22.07,22.11,779200.0,7.1519,7.1616,7.1036,7.1165,779200.0
2006-03-17 15:00:00,22.1,22.14,22.07,22.08,652800.0,7.1133,7.1262,7.1036,7.1069,652800.0
2006-03-17 15:30:00,22.08,22.12,22.06,22.1,856000.0,7.1069,7.1197,7.1004,7.1133,856000.0
2006-03-20 09:30:00,22.24,22.33,22.2,22.33,730000.0,7.1584,7.1873,7.1455,7.1873,730000.0
2006-03-20 10:00:00,22.33,22.38,22.31,22.33,506400.0,7.1873,7.2034,7.1809,7.1873,506400.0
2006-03-20 10:30:00,22.33,22.35,22.23,22.34,826400.0,7.1873,7.1938,7.1551,7.1905,826400.0
2006-03-20 11:00:00,22.33,22.37,22.3,22.36,408000.0,7.1873,7.2002,7.1777,7.197,408000.0
2006-03-20 11:30:00,22.36,22.49,22.32,22.33,514400.0,7.197,7.2388,7.1841,7.1873,514400.0
2006-03-20 12:00:00,22.33,22.34,22.19,22.25,716000.0,7.1873,7.1905,7.1423,7.1616,716000.0
2006-03-20 12:30:00,22.25,22.28,22.19,22.19,429200.0,7.1616,7.1712,7.1423,7.1423,429200.0
2006-03-20 13:00:00,22.19,22.19,22.05,22.05,628000.0,7.1423,7.1423,7.0972,7.0972,628000.0
2006-03-20 13:30:00,22.05,22.05,21.86,21.95,523200.0,7.0972,7.0972,7.036,7.065,523200.0
2006-03-20 14:00:00,21.95,22.03,21.88,21.97,595200.0,7.065,7.0908,7.0425,7.0714,595200.0
2006-03-20 14:30:00,21.98,22.0,21.83,21.88,830000.0,7.0747,7.0811,7.0264,7.0425,830000.0
2006-03-20 15:00:00,21.88,22.04,21.88,21.92,723200.0,7.0425,7.094,7.0425,7.0554,723200.0
2006-03-20 15:30:00,21.93,21.98,21.9,21.9,974800.0,7.0586,7.0747,7.0489,7.0489,974800.0
2006-03-21 09:30:00,21.98,22.04,21.72,21.82,974000.0,7.0747,7.094,6.991,7.0232,974000.0
2006-03-21 10:00:00,21.83,21.83,21.59,21.75,751600.0,7.0264,7.0264,6.9491,7.0006,751600.0
2006-03-21 10:30:00,21.76,21.82,21.63,21.64,680400.0,7.0039,7.0232,6.962,6.9652,680400.0
2006-03-21 11:00:00,21.64,21.76,21.62,21.72,376000.0,6.9652,7.0039,6.9588,6.991,376000.0
2006-03-21 11:30:00,21.7,21.86,21.68,21.79,525600.0,6.9845,7.036,6.9781,7.0135,525600.0
2006-03-21 12:00:00,21.79,22.0,21.77,21.95,492800.0,7.0135,7.0811,7.0071,7.065,492800.0
2006-03-21 12:30:00,21.97,22.01,21.85,21.96,1124000.0,7.0714,7.0843,7.0328,7.0682,1124000.0
2006-03-21 13:00:00,21.98,21.99,21.88,21.91,252800.0,7.0747,7.0779,7.0425,7.0521,252800.0
2006-03-21 13:30:00,21.9,21.92,21.65,21.65,450800.0,7.0489,7.0554,6.9685,6.9685,450800.0
2006-03-21 14:00:00,21.65,21.69,21.5,21.51,998400.0,6.9685,6.9813,6.9202,6.9234,998400.0
2006-03-21 14:30:00,21.53,21.62,21.45,21.47,711200.0,6.9298,6.9588,6.9041,6.9105,711200.0
2006-03-21 15:00:00,21.47,21.68,21.47,21.63,515200.0,6.9105,6.9781,6.9105,6.962,515200.0
2006-03-21 15:30:00,21.63,21.65,21.53,21.58,654000.0,6.962,6.9685,6.9298,6.9459,654000.0
2006-03-22 09:30:00,21.4,21.58,21.34,21.55,1296000.0,6.888,6.9459,6.8687,6.9363,1296000.0
2006-03-22 10:00:00,21.55,21.76,21.53,21.68,1127200.0,6.9363,7.0039,6.9298,6.9781,1127200.0
2006-03-22 10:30:00,21.68,21.72,21.61,21.68,1754800.0,6.9781,6.991,6.9556,6.9781,1754800.0
2006-03-22 11:00:00,21.7,21.83,21.61,21.64,927200.0,6.9845,7.0264,6.9556,6.9652,927200.0
2006-03-22 11:30:00,21.64,21.66,21.54,21.61,360400.0,6.9652,6.9717,6.933,6.9556,360400.0
2006-03-22 12:00:00,21.61,21.69,21.55,21.57,351600.0,6.9556,6.9813,6.9363,6.9427,351600.0
2006-03-22 12:30:00,21.56,21.67,21.56,21.65,636400.0,6.9395,6.9749,6.9395,6.9685,636400.0
2006-03-22 13:00:00,21.65,21.66,21.53,21.54,539600.0,6.9685,6.9717,6.9298,6.933,539600.0
2006-03-22 13:30:00,21.54,21.55,21.49,21.52,580400.0,6.933,6.9363,6.917,6.9266,580400.0
2006-03-22 14:00:00,21.52,21.53,21.33,21.35,802400.0,6.9266,6.9298,6.8655,6.8719,802400.0
2006-03-22 14:30:00,21.35,21.35,21.14,21.32,837600.0,6.8719,6.8719,6.8043,6.8622,837600.0
2006-03-22 15:00:00,21.31,21.31,21.2,21.25,959600.0,6.859,6.859,6.8236,6.8397,959600.0
2006-03-22 15:30:00,21.25,21.31,21.17,21.27,2189600.0,6.8397,6.859,6.814,6.8461,2189600.0
2006-03-23 09:30:00,21.53,21.7,21.52,21.57,1041600.0,6.9298,6.9845,6.9266,6.9427,1041600.0
2006-03-23 10:00:00,21.57,21.59,21.31,21.31,438000.0,6.9427,6.9491,6.859,6.859,438000.0
2006-03-23 10:30:00,21.31,21.39,21.15,21.34,933200.0,6.859,6.8848,6.8075,6.8687,933200.0
2006-03-23 11:00:00,21.34,21.54,21.33,21.47,764400.0,6.8687,6.933,6.8655,6.9105,764400.0
2006-03-23 11:30:00,21.47,21.52,21.45,21.51,446400.0,6.9105,6.9266,6.9041,6.9234,446400.0
2006-03-23 12:00:00,21.52,21.53,21.41,21.47,378000.0,6.9266,6.9298,6.8912,6.9105,378000.0
2006-03-23 12:30:00,21.48,21.5,21.46,21.47,266400.0,6.9137,6.9202,6.9073,6.9105,266400.0
2006-03-23 13:00:00,21.46,21.48,21.35,21.38,378000.0,6.9073,6.9137,6.8719,6.8815,378000.0
2006-03-23 13:30:00,21.37,21.39,21.34,21.35,482400.0,6.8783,6.8848,6.8687,6.8719,482400.0
2006-03-23 14:00:00,21.35,21.36,21.28,21.34,274800.0,6.8719,6.8751,6.8494,6.8687,274800.0
2006-03-23 14:30:00,21.34,21.35,21.25,21.26,385600.0,6.8687,6.8719,6.8397,6.8429,385600.0
2006-03-23 15:00:00,21.26,21.37,21.24,21.36,912400.0,6.8429,6.8783,6.8365,6.8751,912400.0
2006-03-23 15:30:00,21.36,21.37,21.29,21.33,570400.0,6.8751,6.8783,6.8526,6.8655,570400.0
2006-03-24 09:30:00,21.48,21.54,21.33,21.38,680400.0,6.9137,6.933,6.8655,6.8815,680400.0
2006-03-24 10:00:00,21.39,21.76,21.39,21.62,995600.0,6.8848,7.0039,6.8848,6.9588,995600.0
2006-03-24 10:30:00,21.63,21.65,21.55,21.61,684000.0,6.962,6.9685,6.9363,6.9556,684000.0
2006-03-24 11:00:00,21.61,21.69,21.54,21.58,305200.0,6.9556,6.9813,6.933,6.9459,305200.0
2006-03-24 11:30:00,21.59,21.63,21.54,21.6,504400.0,6.9491,6.962,6.933,6.9524,504400.0
2006-03-24 12:00:00,21.6,21.64,21.46,21.5,534000.0,6.9524,6.9652,6.9073,6.9202,534000.0
2006-03-24 12:30:00,21.52,21.53,21.39,21.48,264000.0,6.9266,6.9298,6.8848,6.9137,264000.0
2006-03-24 13:00:00,21.49,21.49,21.41,21.45,245200.0,6.917,6.917,6.8912,6.9041,245200.0
2006-03-24 13:30:00,21.45,21.54,21.41,21.51,262000.0,6.9041,6.933,6.8912,6.9234,262000.0
2006-03-24 14:00:00,21.54,21.55,21.43,21.49,353600.0,6.933,6.9363,6.8976,6.917,353600.0
2006-03-24 14:30:00,21.48,21.52,21.44,21.5,174000.0,6.9137,6.9266,6.9009,6.9202,174000.0
2006-03-24 15:00:00,21.5,21.52,21.43,21.48,339600.0,6.9202,6.9266,6.8976,6.9137,339600.0
2006-03-24 15:30:00,21.48,21.5,21.42,21.44,870400.0,6.9137,6.9202,6.8944,6.9009,870400.0
2006-03-27 09:30:00,21.19,21.33,21.08,21.27,1058400.0,6.8204,6.8655,6.785,6.8461,1058400.0
2006-03-27 10:00:00,21.27,21.33,21.12,21.18,669200.0,6.8461,6.8655,6.7979,6.8172,669200.0
2006-03-27 10:30:00,21.18,21.25,21.09,21.18,434400.0,6.8172,6.8397,6.7882,6.8172,434400.0
2006-03-27 11:00:00,21.17,21.21,21.11,21.14,408000.0,6.814,6.8268,6.7946,6.8043,408000.0
2006-03-27 11:30:00,21.14,21.25,21.14,21.21,540800.0,6.8043,6.8397,6.8043,6.8268,540800.0
2006-03-27 12:00:00,21.2,21.24,21.15,21.18,234400.0,6.8236,6.8365,6.8075,6.8172,234400.0
2006-03-27 12:30:00,21.18,21.29,21.16,21.26,1901600.0,6.8172,6.8526,6.8107,6.8429,1901600.0
2006-03-27 13:00:00,21.26,21.37,21.24,21.34,755200.0,6.8429,6.8783,6.8365,6.8687,755200.0
2006-03-27 13:30:00,21.34,21.36,21.23,21.24,727600.0,6.8687,6.8751,6.8333,6.8365,727600.0
2006-03-27 14:00:00,21.24,21.31,21.22,21.31,334000.0,6.8365,6.859,6.83,6.859,334000.0
2006-03-27 14:30:00,21.31,21.36,21.31,21.32,645200.0,6.859,6.8751,6.859,6.8622,645200.0
2006-03-27 15:00:00,21.31,21.33,21.2,21.29,719200.0,6.859,6.8655,6.8236,6.8526,719200.0
2006-03-27 15:30:00,21.29,21.33,21.26,21.31,1122000.0,6.8526,6.8655,6.8429,6.859,1122000.0
2006-03-28 09:30:00,20.81,21.11,20.81,21.06,1990000.0,6.6981,6.7946,6.6981,6.7785,1990000.0
2006-03-28 10:00:00,21.04,21.21,20.93,21.07,1268000.0,6.7721,6.8268,6.7367,6.7818,1268000.0
2006-03-28 10:30:00,21.07,21.09,20.95,20.97,1341200.0,6.7818,6.7882,6.7431,6.7496,1341200.0
2006-03-28 11:00:00,20.99,21.06,20.96,20.99,1001200.0,6.756,6.7785,6.7464,6.756,1001200.0
2006-03-28 11:30:00,20.99,21.06,20.98,21.03,722800.0,6.756,6.7785,6.7528,6.7689,722800.0
2006-03-28 12:00:00,21.03,21.08,21.02,21.08,840800.0,6.7689,6.785,6.7657,6.785,840800.0
2006-03-28 12:30:00,21.08,21.18,21.07,21.15,559200.0,6.785,6.8172,6.7818,6.8075,559200.0
2006-03-28 13:00:00,21.15,21.16,21.07,21.08,414400.0,6.8075,6.8107,6.7818,6.785,414400.0
2006-03-28 13:30:00,21.04,21.11,21.02,21.07,482800.0,6.7721,6.7946,6.7657,6.7818,482800.0
2006-03-28 14:00:00,21.08,21.1,20.89,20.89,1417600.0,6.785,6.7914,6.7238,6.7238,1417600.0
2006-03-28 14:30:00,20.89,21.03,20.88,20.89,929200.0,6.7238,6.7689,6.7206,6.7238,929200.0
2006-03-28 15:00:00,20.89,20.89,20.56,20.64,1604400.0,6.7238,6.7238,6.6176,6.6434,1604400.0
2006-03-28 15:30:00,20.63,20.75,20.61,20.65,1752000.0,6.6401,6.6788,6.6337,6.6466,1752000.0
2006-03-29 09:30:00,20.81,21.07,20.77,21.0,1380000.0,6.6981,6.7818,6.6852,6.7592,1380000.0
2006-03-29 10:00:00,20.99,21.04,20.92,21.02,632400.0,6.756,6.7721,6.7335,6.7657,632400.0
2006-03-29 10:30:00,21.02,21.2,21.02,21.18,1264400.0,6.7657,6.8236,6.7657,6.8172,1264400.0
2006-03-29 11:00:00,21.18,21.28,21.15,21.24,707600.0,6.8172,6.8494,6.8075,6.8365,707600.0
2006-03-29 11:30:00,21.25,21.29,21.23,21.25,630800.0,6.8397,6.8526,6.8333,6.8397,630800.0
2006-03-29 12:00:00,21.26,21.27,21.15,21.24,353600.0,6.8429,6.8461,6.8075,6.8365,353600.0
2006-03-29 12:30:00,21.24,21.25,21.14,21.24,384800.0,6.8365,6.8397,6.8043,6.8365,384800.0
2006-03-29 13:00:00,21.24,21.26,21.22,21.23,443200.0,6.8365,6.8429,6.83,6.8333,443200.0
2006-03-29 13:30:00,21.23,21.28,21.2,21.25,613200.0,6.8333,6.8494,6.8236,6.8397,613200.0
2006-03-29 14:00:00,21.25,21.31,21.23,21.29,1044800.0,6.8397,6.859,6.8333,6.8526,1044800.0
2006-03-29 14:30:00,21.29,21.31,21.2,21.25,473600.0,6.8526,6.859,6.8236,6.8397,473600.0
2006-03-29 15:00:00,21.26,21.31,21.25,21.31,487200.0,6.8429,6.859,6.8397,6.859,487200.0
2006-03-29 15:30:00,21.3,21.31,21.21,21.25,888800.0,6.8558,6.859,6.8268,6.8397,888800.0
2006-03-30 09:30:00,21.6,21.68,21.5,21.68,736000.0,6.9524,6.9781,6.9202,6.9781,736000.0
2006-03-30 10:00:00,21.68,21.84,21.57,21.69,1405600.0,6.9781,7.0296,6.9427,6.9813,1405600.0
2006-03-30 10:30:00,21.66,21.7,21.57,21.59,756400.0,6.9717,6.9845,6.9427,6.9491,756400.0
2006-03-30 11:00:00,21.59,21.62,21.5,21.57,522000.0,6.9491,6.9588,6.9202,6.9427,522000.0
2006-03-30 11:30:00,21.57,21.66,21.56,21.64,505200.0,6.9427,6.9717,6.9395,6.9652,505200.0
2006-03-30 12:00:00,21.65,21.7,21.64,21.7,326000.0,6.9685,6.9845,6.9652,6.9845,326000.0
2006-03-30 12:30:00,21.7,21.7,21.53,21.55,405600.0,6.9845,6.9845,6.9298,6.9363,405600.0
2006-03-30 13:00:00,21.56,21.62,21.47,21.56,444400.0,6.9395,6.9588,6.9105,6.9395,444400.0
2006-03-30 13:30:00,21.56,21.62,21.5,21.6,275200.0,6.9395,6.9588,6.9202,6.9524,275200.0
2006-03-30 14:00:00,21.6,21.68,21.6,21.66,237200.0,6.9524,6.9781,6.9524,6.9717,237200.0
2006-03-30 14:30:00,21.64,21.68,21.58,21.59,270800.0,6.9652,6.9781,6.9459,6.9491,270800.0
2006-03-30 15:00:00,21.58,21.68,21.58,21.62,309200.0,6.9459,6.9781,6.9459,6.9588,309200.0
2006-03-30 15:30:00,21.61,21.63,21.51,21.57,616000.0,6.9556,6.962,6.9234,6.9427,616000.0
2006-03-31 09:30:00,21.79,21.79,21.45,21.6,880400.0,7.0135,7.0135,6.9041,6.9524,880400.0
2006-03-31 10:00:00,21.6,21.7,21.4,21.41,514400.0,6.9524,6.9845,6.888,6.8912,514400.0
2006-03-31 10:30:00,21.4,21.48,21.39,21.43,425600.0,6.888,6.9137,6.8848,6.8976,425600.0
2006-03-31 11:00:00,21.43,21.43,21.34,21.35,570400.0,6.8976,6.8976,6.8687,6.8719,570400.0
2006-03-31 11:30:00,21.35,21.5,21.3,21.46,375600.0,6.8719,6.9202,6.8558,6.9073,375600.0
2006-03-31 12:00:00,21.46,21.52,21.38,21.5,134400.0,6.9073,6.9266,6.8815,6.9202,134400.0
2006-03-31 12:30:00,21.51,21.57,21.48,21.57,214000.0,6.9234,6.9427,6.9137,6.9427,214000.0
2006-03-31 13:00:00,21.56,21.65,21.52,21.55,346000.0,6.9395,6.9685,6.9266,6.9363,346000.0
2006-03-31 13:30:00,21.54,21.6,21.48,21.57,276000.0,6.933,6.9524,6.9137,6.9427,276000.0
2006-03-31 14:00:00,21.58,21.73,21.56,21.67,306400.0,6.9459,6.9942,6.9395,6.9749,306400.0
2006-03-31 14:30:00,21.65,21.75,21.62,21.71,307600.0,6.9685,7.0006,6.9588,6.9878,307600.0
2006-03-31 15:00:00,21.71,21.73,21.63,21.65,288000.0,6.9878,6.9942,6.962,6.9685,288000.0
2006-03-31 15:30:00,21.65,21.71,21.6,21.64,507200.0,6.9685,6.9878,6.9524,6.9652,507200.0
2006-04-03 09:30:00,21.79,21.98,21.75,21.97,1605600.0,7.0135,7.0747,7.0006,7.0714,1605600.0
2006-04-03 10:00:00,21.97,22.25,21.97,22.25,3240400.0,7.0714,7.1616,7.0714,7.1616,3240400.0
2006-04-03 10:30:00,22.23,22.31,22.18,22.28,1029600.0,7.1551,7.1809,7.139,7.1712,1029600.0
2006-04-03 11:00:00,22.28,22.45,22.19,22.43,1123600.0,7.1712,7.2259,7.1423,7.2195,1123600.0
2006-04-03 11:30:00,22.43,22.5,22.38,22.43,845600.0,7.2195,7.242,7.2034,7.2195,845600.0
2006-04-03 12:00:00,22.43,22.48,22.38,22.45,412400.0,7.2195,7.2356,7.2034,7.2259,412400.0
2006-04-03 12:30:00,22.45,22.46,22.35,22.37,591200.0,7.2259,7.2292,7.1938,7.2002,591200.0
2006-04-03 13:00:00,22.37,22.41,22.27,22.37,812800.0,7.2002,7.2131,7.168,7.2002,812800.0
2006-04-03 13:30:00,22.37,22.47,22.35,22.45,684000.0,7.2002,7.2324,7.1938,7.2259,684000.0
2006-04-03 14:00:00,22.45,22.48,22.38,22.41,612000.0,7.2259,7.2356,7.2034,7.2131,612000.0
2006-04-03 14:30:00,22.41,22.44,22.33,22.42,718800.0,7.2131,7.2227,7.1873,7.2163,718800.0
2006-04-03 15:00:00,22.41,22.47,22.39,22.42,632800.0,7.2131,7.2324,7.2066,7.2163,632800.0
2006-04-03 15:30:00,22.41,22.42,22.23,22.34,982000.0,7.2131,7.2163,7.1551,7.1905,982000.0
2006-04-04 09:30:00,22.28,22.32,22.13,22.3,948400.0,7.2506,7.2636,7.2018,7.2571,948400.0
2006-04-04 10:00:00,22.3,22.49,22.28,22.44,955600.0,7.2571,7.3189,7.2506,7.3026,955600.0
2006-04-04 10:30:00,22.45,22.48,22.27,22.32,750400.0,7.3059,7.3157,7.2473,7.2636,750400.0
2006-04-04 11:00:00,22.31,22.34,22.21,22.3,572000.0,7.2603,7.2701,7.2278,7.2571,572000.0
2006-04-04 11:30:00,22.3,22.38,22.25,22.31,720400.0,7.2571,7.2831,7.2408,7.2603,720400.0
2006-04-04 12:00:00,22.31,22.35,22.29,22.3,609200.0,7.2603,7.2734,7.2538,7.2571,609200.0
2006-04-04 12:30:00,22.3,22.34,22.28,22.29,913600.0,7.2571,7.2701,7.2506,7.2538,913600.0
2006-04-04 13:00:00,22.28,22.32,22.21,22.25,436400.0,7.2506,7.2636,7.2278,7.2408,436400.0
2006-04-04 13:30:00,22.24,22.3,22.18,22.25,527600.0,7.2376,7.2571,7.218,7.2408,527600.0
2006-04-04 14:00:00,22.25,22.35,22.21,22.33,837600.0,7.2408,7.2734,7.2278,7.2668,837600.0
2006-04-04 14:30:00,22.33,22.35,22.17,22.27,1222800.0,7.2668,7.2734,7.2148,7.2473,1222800.0
2006-04-04 15:00:00,22.27,22.27,22.05,22.06,1173200.0,7.2473,7.2473,7.1757,7.179,1173200.0
2006-04-04 15:30:00,22.06,22.15,22.03,22.1,1122800.0,7.179,7.2083,7.1692,7.192,1122800.0
2006-04-05 09:30:00,21.99,22.24,21.99,22.18,949200.0,7.1562,7.2376,7.1562,7.218,949200.0
2006-04-05 10:00:00,22.19,22.22,22.13,22.19,477600.0,7.2213,7.231,7.2018,7.2213,477600.0
2006-04-05 10:30:00,22.19,22.27,22.03,22.04,1051600.0,7.2213,7.2473,7.1692,7.1725,1051600.0
2006-04-05 11:00:00,22.03,22.15,22.01,22.14,350000.0,7.1692,7.2083,7.1627,7.205,350000.0
2006-04-05 11:30:00,22.13,22.16,22.02,22.16,334800.0,7.2018,7.2115,7.166,7.2115,334800.0
2006-04-05 12:00:00,22.15,22.2,22.11,22.16,332000.0,7.2083,7.2245,7.1953,7.2115,332000.0
2006-04-05 12:30:00,22.15,22.24,22.12,22.21,341600.0,7.2083,7.2376,7.1985,7.2278,341600.0
2006-04-05 13:00:00,22.2,22.29,22.2,22.27,342000.0,7.2245,7.2538,7.2245,7.2473,342000.0
2006-04-05 13:30:00,22.27,22.35,22.23,22.31,408400.0,7.2473,7.2734,7.2343,7.2603,408400.0
2006-04-05 14:00:00,22.31,22.31,22.19,22.28,294000.0,7.2603,7.2603,7.2213,7.2506,294000.0
2006-04-05 14:30:00,22.28,22.43,22.28,22.42,642400.0,7.2506,7.2994,7.2506,7.2961,642400.0
2006-04-05 15:00:00,22.41,22.54,22.38,22.48,696000.0,7.2929,7.3352,7.2831,7.3157,696000.0
2006-04-05 15:30:00,22.48,22.56,22.44,22.52,1088800.0,7.3157,7.3417,7.3026,7.3287,1088800.0
2006-04-06 09:30:00,22.62,22.77,22.43,22.68,968400.0,7.3612,7.41,7.2994,7.3807,968400.0
2006-04-06 10:00:00,22.67,22.7,22.61,22.63,426800.0,7.3775,7.3873,7.358,7.3645,426800.0
2006-04-06 10:30:00,22.62,22.7,22.54,22.67,453600.0,7.3612,7.3873,7.3352,7.3775,453600.0
2006-04-06 11:00:00,22.68,22.7,22.6,22.66,287200.0,7.3807,7.3873,7.3547,7.3742,287200.0
2006-04-06 11:30:00,22.66,22.7,22.49,22.49,399200.0,7.3742,7.3873,7.3189,7.3189,399200.0
2006-04-06 12:00:00,22.48,22.53,22.38,22.42,373600.0,7.3157,7.3319,7.2831,7.2961,373600.0
2006-04-06 12:30:00,22.42,22.63,22.42,22.61,365200.0,7.2961,7.3645,7.2961,7.358,365200.0
2006-04-06 13:00:00,22.61,22.68,22.58,22.65,327600.0,7.358,7.3807,7.3482,7.371,327600.0
2006-04-06 13:30:00,22.65,22.79,22.65,22.77,425600.0,7.371,7.4165,7.371,7.41,425600.0
2006-04-06 14:00:00,22.76,22.82,22.7,22.75,501600.0,7.4068,7.4263,7.3873,7.4035,501600.0
2006-04-06 14:30:00,22.75,22.82,22.75,22.8,460000.0,7.4035,7.4263,7.4035,7.4198,460000.0
2006-04-06 15:00:00,22.8,22.81,22.71,22.78,292400.0,7.4198,7.4231,7.3905,7.4133,292400.0
2006-04-06 15:30:00,22.78,22.81,22.75,22.78,757600.0,7.4133,7.4231,7.4035,7.4133,757600.0
2006-04-07 09:30:00,22.54,22.66,22.41,22.41,642800.0,7.3352,7.3742,7.2929,7.2929,642800.0
2006-04-07 10:00:00,22.41,22.46,22.35,22.39,765200.0,7.2929,7.3092,7.2734,7.2864,765200.0
2006-04-07 10:30:00,22.38,22.43,22.27,22.36,661200.0,7.2831,7.2994,7.2473,7.2766,661200.0
2006-04-07 11:00:00,22.38,22.52,22.34,22.41,352800.0,7.2831,7.3287,7.2701,7.2929,352800.0
2006-04-07 11:30:00,22.41,22.46,22.36,22.41,345200.0,7.2929,7.3092,7.2766,7.2929,345200.0
2006-04-07 12:00:00,22.4,22.43,22.3,22.37,416000.0,7.2896,7.2994,7.2571,7.2799,416000.0
2006-04-07 12:30:00,22.38,22.44,22.3,22.34,430000.0,7.2831,7.3026,7.2571,7.2701,430000.0
2006-04-07 13:00:00,22.34,22.36,22.27,22.34,433600.0,7.2701,7.2766,7.2473,7.2701,433600.0
2006-04-07 13:30:00,22.34,22.39,22.14,22.19,417200.0,7.2701,7.2864,7.205,7.2213,417200.0
2006-04-07 14:00:00,22.19,22.3,22.17,22.19,402800.0,7.2213,7.2571,7.2148,7.2213,402800.0
2006-04-07 14:30:00,22.19,22.37,22.19,22.32,323200.0,7.2213,7.2799,7.2213,7.2636,323200.0
2006-04-07 15:00:00,22.32,22.37,22.25,22.3,523600.0,7.2636,7.2799,7.2408,7.2571,523600.0
2006-04-07 15:30:00,22.29,22.45,22.23,22.43,794400.0,7.2538,7.3059,7.2343,7.2994,794400.0
2006-04-10 09:30:00,22.45,22.5,22.34,22.41,1280800.0,7.3059,7.3222,7.2701,7.2929,1280800.0
2006-04-10 10:00:00,22.41,22.72,22.4,22.51,1226400.0,7.2929,7.3938,7.2896,7.3254,1226400.0
2006-04-10 10:30:00,22.51,22.56,22.46,22.48,234400.0,7.3254,7.3417,7.3092,7.3157,234400.0
2006-04-10 11:00:00,22.48,22.52,22.43,22.5,269600.0,7.3157,7.3287,7.2994,7.3222,269600.0
2006-04-10 11:30:00,22.5,22.5,22.44,22.46,265600.0,7.3222,7.3222,7.3026,7.3092,265600.0
2006-04-10 12:00:00,22.46,22.52,22.45,22.48,338800.0,7.3092,7.3287,7.3059,7.3157,338800.0
2006-04-10 12:30:00,22.46,22.47,22.39,22.46,254000.0,7.3092,7.3124,7.2864,7.3092,254000.0
2006-04-10 13:00:00,22.46,22.5,22.4,22.42,315200.0,7.3092,7.3222,7.2896,7.2961,315200.0
2006-04-10 13:30:00,22.41,22.41,22.25,22.28,358800.0,7.2929,7.2929,7.2408,7.2506,358800.0
2006-04-10 14:00:00,22.29,22.36,22.28,22.32,306800.0,7.2538,7.2766,7.2506,7.2636,306800.0
2006-04-10 14:30:00,22.32,22.33,22.2,22.27,358800.0,7.2636,7.2668,7.2245,7.2473,358800.0
2006-04-10 15:00:00,22.27,22.33,22.24,22.29,387600.0,7.2473,7.2668,7.2376,7.2538,387600.0
2006-04-10 15:30:00,22.29,22.31,22.18,22.25,643200.0,7.2538,7.2603,7.218,7.2408,643200.0
2006-04-11 09:30:00,22.63,22.73,22.58,22.6,976000.0,7.3645,7.397,7.3482,7.3547,976000.0
2006-04-11 10:00:00,22.59,22.68,22.44,22.49,466000.0,7.3515,7.3807,7.3026,7.3189,466000.0
2006-04-11 10:30:00,22.49,22.56,22.4,22.51,571200.0,7.3189,7.3417,7.2896,7.3254,571200.0
2006-04-11 11:00:00,22.51,22.59,22.44,22.52,522800.0,7.3254,7.3515,7.3026,7.3287,522800.0
2006-04-11 11:30:00,22.53,22.53,22.31,22.35,529600.0,7.3319,7.3319,7.2603,7.2734,529600.0
2006-04-11 12:00:00,22.33,22.35,22.13,22.2,621600.0,7.2668,7.2734,7.2018,7.2245,621600.0
2006-04-11 12:30:00,22.2,22.28,22.17,22.26,246800.0,7.2245,7.2506,7.2148,7.2441,246800.0
2006-04-11 13:00:00,22.23,22.35,22.22,22.33,198800.0,7.2343,7.2734,7.231,7.2668,198800.0
2006-04-11 13:30:00,22.33,22.39,22.27,22.36,333200.0,7.2668,7.2864,7.2473,7.2766,333200.0
2006-04-11 14:00:00,22.36,22.39,22.31,22.33,134400.0,7.2766,7.2864,7.2603,7.2668,134400.0
2006-04-11 14:30:00,22.33,22.36,22.28,22.3,278000.0,7.2668,7.2766,7.2506,7.2571,278000.0
2006-04-11 15:00:00,22.3,22.3,22.15,22.2,632800.0,7.2571,7.2571,7.2083,7.2245,632800.0
2006-04-11 15:30:00,22.2,22.57,22.16,22.24,687600.0,7.2245,7.3449,7.2115,7.2376,687600.0
2006-04-12 09:30:00,22.4,22.48,22.07,22.1,428400.0,7.2896,7.3157,7.1822,7.192,428400.0
2006-04-12 10:00:00,22.08,22.23,22.04,22.18,414400.0,7.1855,7.2343,7.1725,7.218,414400.0
2006-04-12 10:30:00,22.18,22.42,22.13,22.36,932400.0,7.218,7.2961,7.2018,7.2766,932400.0
2006-04-12 11:00:00,22.37,22.41,22.3,22.3,365200.0,7.2799,7.2929,7.2571,7.2571,365200.0
2006-04-12 11:30:00,22.3,22.33,22.23,22.28,120800.0,7.2571,7.2668,7.2343,7.2506,120800.0
2006-04-12 12:00:00,22.29,22.29,22.22,22.25,146400.0,7.2538,7.2538,7.231,7.2408,146400.0
2006-04-12 12:30:00,22.25,22.26,22.19,22.23,139200.0,7.2408,7.2441,7.2213,7.2343,139200.0
2006-04-12 13:00:00,22.23,22.29,22.22,22.26,128800.0,7.2343,7.2538,7.231,7.2441,128800.0
2006-04-12 13:30:00,22.26,22.26,22.19,22.19,137200.0,7.2441,7.2441,7.2213,7.2213,137200.0
2006-04-12 14:00:00,22.21,22.23,22.16,22.21,271200.0,7.2278,7.2343,7.2115,7.2278,271200.0
2006-04-12 14:30:00,22.2,22.26,22.15,22.23,264400.0,7.2245,7.2441,7.2083,7.2343,264400.0
2006-04-12 15:00:00,22.21,22.26,22.2,22.22,304800.0,7.2278,7.2441,7.2245,7.231,304800.0
2006-04-12 15:30:00,22.21,22.24,22.14,22.21,720400.0,7.2278,7.2376,7.205,7.2278,720400.0
2006-04-13 09:30:00,22.18,22.18,21.93,21.95,652400.0,7.218,7.218,7.1367,7.1432,652400.0
2006-04-13 10:00:00,21.95,22.09,21.92,22.0,554400.0,7.1432,7.1887,7.1334,7.1595,554400.0
2006-04-13 10:30:00,22.02,22.23,22.01,22.17,538800.0,7.166,7.2343,7.1627,7.2148,538800.0
2006-04-13 11:00:00,22.17,22.24,22.07,22.22,458400.0,7.2148,7.2376,7.1822,7.231,458400.0
2006-04-13 11:30:00,22.22,22.27,22.18,22.25,284400.0,7.231,7.2473,7.218,7.2408,284400.0
2006-04-13 12:00:00,22.24,22.33,22.24,22.27,276800.0,7.2376,7.2668,7.2376,7.2473,276800.0
2006-04-13 12:30:00,22.27,22.3,22.23,22.23,47600.0,7.2473,7.2571,7.2343,7.2343,47600.0
2006-04-13 13:00:00,22.23,22.25,22.11,22.23,222800.0,7.2343,7.2408,7.1953,7.2343,222800.0
2006-04-13 13:30:00,22.22,22.22,22.13,22.15,124400.0,7.231,7.231,7.2018,7.2083,124400.0
2006-04-13 14:00:00,22.14,22.17,22.1,22.15,104800.0,7.205,7.2148,7.192,7.2083,104800.0
2006-04-13 14:30:00,22.15,22.21,22.14,22.17,166400.0,7.2083,7.2278,7.205,7.2148,166400.0
2006-04-13 15:00:00,22.17,22.24,22.16,22.21,177200.0,7.2148,7.2376,7.2115,7.2278,177200.0
2006-04-13 15:30:00,22.21,22.25,22.18,22.18,284400.0,7.2278,7.2408,7.218,7.218,284400.0
2006-04-17 09:30:00,22.6,22.61,22.39,22.61,983200.0,7.3547,7.358,7.2864,7.358,983200.0
2006-04-17 10:00:00,22.61,22.62,22.53,22.61,585600.0,7.358,7.3612,7.3319,7.358,585600.0
2006-04-17 10:30:00,22.6,22.63,22.58,22.61,455200.0,7.3547,7.3645,7.3482,7.358,455200.0
2006-04-17 11:00:00,22.61,22.62,22.53,22.59,528000.0,7.358,7.3612,7.3319,7.3515,528000.0
2006-04-17 11:30:00,22.57,22.59,22.52,22.53,408800.0,7.3449,7.3515,7.3287,7.3319,408800.0
2006-04-17 12:00:00,22.54,22.63,22.51,22.61,270400.0,7.3352,7.3645,7.3254,7.358,270400.0
2006-04-17 12:30:00,22.6,22.62,22.55,22.59,200800.0,7.3547,7.3612,7.3384,7.3515,200800.0
2006-04-17 13:00:00,22.59,22.63,22.57,22.62,124000.0,7.3515,7.3645,7.3449,7.3612,124000.0
2006-04-17 13:30:00,22.62,22.7,22.56,22.57,517200.0,7.3612,7.3873,7.3417,7.3449,517200.0
2006-04-17 14:00:00,22.58,22.61,22.54,22.55,183600.0,7.3482,7.358,7.3352,7.3384,183600.0
2006-04-17 14:30:00,22.55,22.67,22.55,22.63,316400.0,7.3384,7.3775,7.3384,7.3645,316400.0
2006-04-17 15:00:00,22.63,22.71,22.63,22.66,477200.0,7.3645,7.3905,7.3645,7.3742,477200.0
2006-04-17 15:30:00,22.66,22.73,22.61,22.65,1079200.0,7.3742,7.397,7.358,7.371,1079200.0
2006-04-18 09:30:00,23.0,23.58,23.0,23.41,2701200.0,7.4849,7.6736,7.4849,7.6183,2701200.0
2006-04-18 10:00:00,23.41,23.49,23.39,23.41,1218000.0,7.6183,7.6443,7.6118,7.6183,1218000.0
2006-04-18 10:30:00,23.41,23.53,23.38,23.43,932000.0,7.6183,7.6574,7.6085,7.6248,932000.0
2006-04-18 11:00:00,23.43,23.56,23.43,23.54,824400.0,7.6248,7.6671,7.6248,7.6606,824400.0
2006-04-18 11:30:00,23.53,23.63,23.47,23.6,970800.0,7.6574,7.6899,7.6378,7.6801,970800.0
2006-04-18 12:00:00,23.6,23.66,23.57,23.64,3046000.0,7.6801,7.6997,7.6704,7.6932,3046000.0
2006-04-18 12:30:00,23.64,23.73,23.58,23.7,1308000.0,7.6932,7.7224,7.6736,7.7127,1308000.0
2006-04-18 13:00:00,23.7,23.73,23.59,23.66,618800.0,7.7127,7.7224,7.6769,7.6997,618800.0
2006-04-18 13:30:00,23.66,23.67,23.58,23.63,701200.0,7.6997,7.7029,7.6736,7.6899,701200.0
2006-04-18 14:00:00,23.63,23.83,23.63,23.77,1382000.0,7.6899,7.755,7.6899,7.7355,1382000.0
2006-04-18 14:30:00,23.77,23.9,23.75,23.8,909600.0,7.7355,7.7778,7.729,7.7452,909600.0
2006-04-18 15:00:00,23.8,24.01,23.78,24.0,1254800.0,7.7452,7.8136,7.7387,7.8103,1254800.0
2006-04-18 15:30:00,24.0,24.1,23.96,24.01,1693200.0,7.8103,7.8429,7.7973,7.8136,1693200.0
2006-04-19 09:30:00,24.02,24.33,24.0,24.16,1588800.0,7.8168,7.9177,7.8103,7.8624,1588800.0
2006-04-19 10:00:00,24.17,24.25,23.98,24.0,880000.0,7.8656,7.8917,7.8038,7.8103,880000.0
2006-04-19 10:30:00,24.0,24.28,24.0,24.28,1463200.0,7.8103,7.9014,7.8103,7.9014,1463200.0
2006-04-19 11:00:00,24.28,24.43,24.28,24.33,1345200.0,7.9014,7.9502,7.9014,7.9177,1345200.0
2006-04-19 11:30:00,24.33,24.4,24.31,24.35,982400.0,7.9177,7.9405,7.9112,7.9242,982400.0
2006-04-19 12:00:00,24.34,24.46,24.34,24.4,782400.0,7.921,7.96,7.921,7.9405,782400.0
2006-04-19 12:30:00,24.41,24.44,24.38,24.38,403600.0,7.9437,7.9535,7.934,7.934,403600.0
2006-04-19 13:00:00,24.38,24.4,24.29,24.29,726400.0,7.934,7.9405,7.9047,7.9047,726400.0
2006-04-19 13:30:00,24.32,24.43,24.31,24.39,774400.0,7.9145,7.9502,7.9112,7.9372,774400.0
2006-04-19 14:00:00,24.39,24.54,24.39,24.5,1015200.0,7.9372,7.986,7.9372,7.973,1015200.0
2006-04-19 14:30:00,24.5,24.63,24.45,24.55,1026800.0,7.973,8.0153,7.9568,7.9893,1026800.0
2006-04-19 15:00:00,24.55,24.59,24.51,24.54,1251600.0,7.9893,8.0023,7.9763,7.986,1251600.0
2006-04-19 15:30:00,24.54,24.62,24.51,24.57,1228400.0,7.986,8.0121,7.9763,7.9958,1228400.0
2006-04-20 09:30:00,24.51,24.6,24.4,24.55,1626000.0,7.9763,8.0056,7.9405,7.9893,1626000.0
2006-04-20 10:00:00,24.55,24.75,24.54,24.74,1459600.0,7.9893,8.0544,7.986,8.0511,1459600.0
2006-04-20 10:30:00,24.74,24.75,24.18,24.19,1713200.0,8.0511,8.0544,7.8689,7.8721,1713200.0
2006-04-20 11:00:00,24.19,24.2,23.83,23.99,2042400.0,7.8721,7.8754,7.755,7.8071,2042400.0
2006-04-20 11:30:00,23.99,24.18,23.99,24.18,629600.0,7.8071,7.8689,7.8071,7.8689,629600.0
2006-04-20 12:00:00,24.18,24.22,24.1,24.12,471600.0,7.8689,7.8819,7.8429,7.8494,471600.0
2006-04-20 12:30:00,24.14,24.59,24.14,24.23,410800.0,7.8559,8.0023,7.8559,7.8852,410800.0
2006-04-20 13:00:00,24.23,24.51,24.2,24.23,838000.0,7.8852,7.9763,7.8754,7.8852,838000.0
2006-04-20 13:30:00,24.23,24.34,24.23,24.32,285600.0,7.8852,7.921,7.8852,7.9145,285600.0
2006-04-20 14:00:00,24.32,24.35,24.17,24.18,257200.0,7.9145,7.9242,7.8656,7.8689,257200.0
2006-04-20 14:30:00,24.18,24.25,24.15,24.19,358400.0,7.8689,7.8917,7.8591,7.8721,358400.0
2006-04-20 15:00:00,24.2,24.24,24.1,24.13,349600.0,7.8754,7.8884,7.8429,7.8526,349600.0
2006-04-20 15:30:00,24.13,24.2,24.07,24.2,502400.0,7.8526,7.8754,7.8331,7.8754,502400.0
2006-04-21 09:30:00,24.35,24.47,24.29,24.33,1522000.0,7.9242,7.9633,7.9047,7.9177,1522000.0
2006-04-21 10:00:00,24.33,24.42,24.25,24.26,580000.0,7.9177,7.947,7.8917,7.8949,580000.0
2006-04-21 10:30:00,24.27,24.38,24.24,24.38,497200.0,7.8982,7.934,7.8884,7.934,497200.0
2006-04-21 11:00:00,24.39,24.68,24.39,24.66,730000.0,7.9372,8.0316,7.9372,8.0251,730000.0
2006-04-21 11:30:00,24.66,24.94,24.62,24.88,834000.0,8.0251,8.1162,8.0121,8.0967,834000.0
2006-04-21 12:00:00,24.88,24.91,24.72,24.81,412000.0,8.0967,8.1065,8.0446,8.0739,412000.0
2006-04-21 12:30:00,24.8,24.88,24.77,24.86,204800.0,8.0707,8.0967,8.0609,8.0902,204800.0
2006-04-21 13:00:00,24.86,25.0,24.85,24.96,361200.0,8.0902,8.1357,8.0869,8.1227,361200.0
2006-04-21 13:30:00,24.96,24.98,24.8,24.82,639600.0,8.1227,8.1292,8.0707,8.0772,639600.0
2006-04-21 14:00:00,24.82,24.84,24.67,24.83,513200.0,8.0772,8.0837,8.0284,8.0804,513200.0
2006-04-21 14:30:00,24.81,24.81,24.67,24.75,570400.0,8.0739,8.0739,8.0284,8.0544,570400.0
2006-04-21 15:00:00,24.75,24.95,24.75,24.92,550800.0,8.0544,8.1195,8.0544,8.1097,550800.0
2006-04-21 15:30:00,24.92,24.92,24.82,24.86,746000.0,8.1097,8.1097,8.0772,8.0902,746000.0
2006-04-24 09:30:00,24.52,24.63,24.35,24.44,960000.0,7.9795,8.0153,7.9242,7.9535,960000.0
2006-04-24 10:00:00,24.42,24.5,24.39,24.45,590400.0,7.947,7.973,7.9372,7.9568,590400.0
2006-04-24 10:30:00,24.43,24.5,24.4,24.42,624400.0,7.9502,7.973,7.9405,7.947,624400.0
2006-04-24 11:00:00,24.42,24.43,24.29,24.36,828000.0,7.947,7.9502,7.9047,7.9275,828000.0
2006-04-24 11:30:00,24.36,24.45,24.34,24.39,454800.0,7.9275,7.9568,7.921,7.9372,454800.0
2006-04-24 12:00:00,24.38,24.4,24.32,24.35,271600.0,7.934,7.9405,7.9145,7.9242,271600.0
2006-04-24 12:30:00,24.36,24.42,24.36,24.39,344000.0,7.9275,7.947,7.9275,7.9372,344000.0
2006-04-24 13:00:00,24.39,24.4,24.33,24.36,224800.0,7.9372,7.9405,7.9177,7.9275,224800.0
2006-04-24 13:30:00,24.36,24.36,24.28,24.3,296400.0,7.9275,7.9275,7.9014,7.9079,296400.0
2006-04-24 14:00:00,24.29,24.33,24.24,24.24,412800.0,7.9047,7.9177,7.8884,7.8884,412800.0
2006-04-24 14:30:00,24.24,24.24,24.11,24.16,547600.0,7.8884,7.8884,7.8461,7.8624,547600.0
2006-04-24 15:00:00,24.16,24.2,24.07,24.11,592000.0,7.8624,7.8754,7.8331,7.8461,592000.0
2006-04-24 15:30:00,24.11,24.32,24.08,24.25,778800.0,7.8461,7.9145,7.8363,7.8917,778800.0
2006-04-25 09:30:00,24.3,24.44,24.22,24.33,1228800.0,7.9079,7.9535,7.8819,7.9177,1228800.0
2006-04-25 10:00:00,24.33,24.33,23.93,23.96,748000.0,7.9177,7.9177,7.7875,7.7973,748000.0
2006-04-25 10:30:00,23.97,24.15,23.96,24.05,748800.0,7.8006,7.8591,7.7973,7.8266,748800.0
2006-04-25 11:00:00,24.04,24.09,23.86,23.87,608400.0,7.8233,7.8396,7.7648,7.768,608400.0
2006-04-25 11:30:00,23.87,24.11,23.72,24.09,849200.0,7.768,7.8461,7.7192,7.8396,849200.0
2006-04-25 12:00:00,24.08,24.1,23.96,24.09,809200.0,7.8363,7.8429,7.7973,7.8396,809200.0
2006-04-25 12:30:00,24.09,24.1,24.02,24.03,394000.0,7.8396,7.8429,7.8168,7.8201,394000.0
2006-04-25 13:00:00,24.03,24.04,23.89,23.91,406800.0,7.8201,7.8233,7.7745,7.781,406800.0
2006-04-25 13:30:00,23.92,23.93,23.79,23.81,640400.0,7.7843,7.7875,7.742,7.7485,640400.0
2006-04-25 14:00:00,23.81,23.93,23.79,23.89,788400.0,7.7485,7.7875,7.742,7.7745,788400.0
2006-04-25 14:30:00,23.89,23.94,23.85,23.86,618000.0,7.7745,7.7908,7.7615,7.7648,618000.0
2006-04-25 15:00:00,23.86,23.9,23.78,23.79,1074800.0,7.7648,7.7778,7.7387,7.742,1074800.0
2006-04-25 15:30:00,23.8,23.88,23.76,23.84,667600.0,7.7452,7.7713,7.7322,7.7582,667600.0
2006-04-26 09:30:00,24.07,24.42,24.06,24.31,1882000.0,7.8331,7.947,7.8298,7.9112,1882000.0
2006-04-26 10:00:00,24.3,24.75,24.18,24.64,1428800.0,7.9079,8.0544,7.8689,8.0186,1428800.0
2006-04-26 10:30:00,24.64,24.66,24.38,24.51,999200.0,8.0186,8.0251,7.934,7.9763,999200.0
2006-04-26 11:00:00,24.51,24.68,24.51,24.64,631200.0,7.9763,8.0316,7.9763,8.0186,631200.0
2006-04-26 11:30:00,24.64,24.79,24.61,24.72,902400.0,8.0186,8.0674,8.0088,8.0446,902400.0
2006-04-26 12:00:00,24.71,24.71,24.63,24.68,689200.0,8.0414,8.0414,8.0153,8.0316,689200.0
2006-04-26 12:30:00,24.68,24.68,24.49,24.58,530800.0,8.0316,8.0316,7.9698,7.9991,530800.0
2006-04-26 13:00:00,24.59,24.66,24.55,24.64,268400.0,8.0023,8.0251,7.9893,8.0186,268400.0
2006-04-26 13:30:00,24.63,24.89,24.62,24.83,876800.0,8.0153,8.0999,8.0121,8.0804,876800.0
2006-04-26 14:00:00,24.83,24.83,24.54,24.6,735200.0,8.0804,8.0804,7.986,8.0056,735200.0
2006-04-26 14:30:00,24.61,24.64,24.41,24.46,741200.0,8.0088,8.0186,7.9437,7.96,741200.0
2006-04-26 15:00:00,24.48,24.48,24.15,24.3,1233600.0,7.9665,7.9665,7.8591,7.9079,1233600.0
2006-04-26 15:30:00,24.29,24.32,24.13,24.21,1542800.0,7.9047,7.9145,7.8526,7.8787,1542800.0
2006-04-27 09:30:00,23.83,23.83,23.25,23.78,2278400.0,7.755,7.755,7.5662,7.7387,2278400.0
2006-04-27 10:00:00,23.78,24.09,23.78,23.96,1035200.0,7.7387,7.8396,7.7387,7.7973,1035200.0
2006-04-27 10:30:00,23.97,24.18,23.83,24.11,1000000.0,7.8006,7.8689,7.755,7.8461,1000000.0
2006-04-27 11:00:00,24.11,24.39,24.05,24.3,744400.0,7.8461,7.9372,7.8266,7.9079,744400.0
2006-04-27 11:30:00,24.3,24.31,24.13,24.16,466000.0,7.9079,7.9112,7.8526,7.8624,466000.0
2006-04-27 12:00:00,24.16,24.3,24.16,24.21,418400.0,7.8624,7.9079,7.8624,7.8787,418400.0
2006-04-27 12:30:00,24.2,24.2,24.02,24.08,519600.0,7.8754,7.8754,7.8168,7.8363,519600.0
2006-04-27 13:00:00,24.08,24.15,24.04,24.11,387600.0,7.8363,7.8591,7.8233,7.8461,387600.0
2006-04-27 13:30:00,24.12,24.13,24.04,24.05,474000.0,7.8494,7.8526,7.8233,7.8266,474000.0
2006-04-27 14:00:00,24.04,24.1,23.96,24.01,532400.0,7.8233,7.8429,7.7973,7.8136,532400.0
2006-04-27 14:30:00,24.02,24.15,23.98,24.08,975200.0,7.8168,7.8591,7.8038,7.8363,975200.0
2006-04-27 15:00:00,24.08,24.11,23.99,23.99,728000.0,7.8363,7.8461,7.8071,7.8071,728000.0
2006-04-27 15:30:00,23.99,24.02,23.97,24.01,622800.0,7.8071,7.8168,7.8006,7.8136,622800.0
2006-04-28 09:30:00,24.25,24.4,24.13,24.33,622800.0,7.8917,7.9405,7.8526,7.9177,622800.0
2006-04-28 10:00:00,24.32,24.68,24.32,24.5,1041200.0,7.9145,8.0316,7.9145,7.973,1041200.0
2006-04-28 10:30:00,24.5,24.51,24.39,24.46,643600.0,7.973,7.9763,7.9372,7.96,643600.0
2006-04-28 11:00:00,24.47,24.52,24.46,24.5,418800.0,7.9633,7.9795,7.96,7.973,418800.0
2006-04-28 11:30:00,24.5,24.66,24.48,24.66,573200.0,7.973,8.0251,7.9665,8.0251,573200.0
2006-04-28 12:00:00,24.67,24.75,24.65,24.67,460400.0,8.0284,8.0544,8.0218,8.0284,460400.0
2006-04-28 12:30:00,24.67,24.71,24.64,24.7,293200.0,8.0284,8.0414,8.0186,8.0381,293200.0
2006-04-28 13:00:00,24.69,24.86,24.67,24.86,462000.0,8.0349,8.0902,8.0284,8.0902,462000.0
2006-04-28 13:30:00,24.84,24.86,24.66,24.7,588000.0,8.0837,8.0902,8.0251,8.0381,588000.0
2006-04-28 14:00:00,24.7,24.75,24.66,24.71,310000.0,8.0381,8.0544,8.0251,8.0414,310000.0
2006-04-28 14:30:00,24.71,24.75,24.69,24.71,352800.0,8.0414,8.0544,8.0349,8.0414,352800.0
2006-04-28 15:00:00,24.72,24.75,24.61,24.74,610400.0,8.0446,8.0544,8.0088,8.0511,610400.0
2006-04-28 15:30:00,24.73,24.79,24.66,24.67,580400.0,8.0479,8.0674,8.0251,8.0284,580400.0
2006-05-01 09:30:00,24.97,25.31,24.97,25.07,1236400.0,8.126,8.2366,8.126,8.1585,1236400.0
2006-05-01 10:00:00,25.04,25.48,25.0,25.48,1119200.0,8.1488,8.2919,8.1357,8.2919,1119200.0
2006-05-01 10:30:00,25.48,25.61,25.33,25.42,1140400.0,8.2919,8.3343,8.2431,8.2724,1140400.0
2006-05-01 11:00:00,25.42,25.44,25.29,25.37,548000.0,8.2724,8.2789,8.2301,8.2562,548000.0
2006-05-01 11:30:00,25.37,25.45,25.36,25.42,187600.0,8.2562,8.2822,8.2529,8.2724,187600.0
2006-05-01 12:00:00,25.42,25.43,25.37,25.39,384400.0,8.2724,8.2757,8.2562,8.2627,384400.0
2006-05-01 12:30:00,25.39,25.39,22.84,25.31,259200.0,8.2627,8.2627,7.4328,8.2366,259200.0
2006-05-01 13:00:00,25.31,25.35,25.28,25.34,342800.0,8.2366,8.2496,8.2269,8.2464,342800.0
2006-05-01 13:30:00,25.34,25.34,25.21,25.23,470000.0,8.2464,8.2464,8.2041,8.2106,470000.0
2006-05-01 14:00:00,25.23,25.23,25.08,25.12,605600.0,8.2106,8.2106,8.1618,8.1748,605600.0
2006-05-01 14:30:00,25.13,25.15,25.09,25.1,701600.0,8.178,8.1846,8.165,8.1683,701600.0
2006-05-01 15:00:00,25.1,25.16,24.93,25.02,624800.0,8.1683,8.1878,8.113,8.1423,624800.0
2006-05-01 15:30:00,25.03,25.03,24.89,24.92,917600.0,8.1455,8.1455,8.0999,8.1097,917600.0
2006-05-02 09:30:00,24.4,24.87,24.38,24.86,2280800.0,7.9405,8.0934,7.934,8.0902,2280800.0
2006-05-02 10:00:00,24.85,25.38,24.85,25.34,1532800.0,8.0869,8.2594,8.0869,8.2464,1532800.0
2006-05-02 10:30:00,25.34,25.38,25.17,25.18,1332400.0,8.2464,8.2594,8.1911,8.1943,1332400.0
2006-05-02 11:00:00,25.18,25.3,25.13,25.3,700400.0,8.1943,8.2334,8.178,8.2334,700400.0
2006-05-02 11:30:00,25.3,25.37,25.28,25.34,436800.0,8.2334,8.2562,8.2269,8.2464,436800.0
2006-05-02 12:00:00,25.34,25.36,25.29,25.29,480800.0,8.2464,8.2529,8.2301,8.2301,480800.0
2006-05-02 12:30:00,25.29,25.42,25.29,25.36,402400.0,8.2301,8.2724,8.2301,8.2529,402400.0
2006-05-02 13:00:00,25.35,25.47,25.34,25.38,560400.0,8.2496,8.2887,8.2464,8.2594,560400.0
2006-05-02 13:30:00,25.38,25.48,25.38,25.45,674400.0,8.2594,8.2919,8.2594,8.2822,674400.0
2006-05-02 14:00:00,25.43,25.47,25.39,25.41,701200.0,8.2757,8.2887,8.2627,8.2692,701200.0
2006-05-02 14:30:00,25.4,25.5,25.39,25.48,790000.0,8.2659,8.2985,8.2627,8.2919,790000.0
2006-05-02 15:00:00,25.47,25.52,25.45,25.5,441600.0,8.2887,8.305,8.2822,8.2985,441600.0
2006-05-02 15:30:00,25.5,25.51,25.46,25.51,826000.0,8.2985,8.3017,8.2854,8.3017,826000.0
2006-05-03 09:30:00,25.3,25.36,25.1,25.17,1008400.0,8.2334,8.2529,8.1683,8.1911,1008400.0
2006-05-03 10:00:00,25.16,25.17,25.06,25.11,550400.0,8.1878,8.1911,8.1553,8.1715,550400.0
2006-05-03 10:30:00,25.11,25.11,24.79,24.83,1334400.0,8.1715,8.1715,8.0674,8.0804,1334400.0
2006-05-03 11:00:00,24.83,25.06,24.82,24.97,1004400.0,8.0804,8.1553,8.0772,8.126,1004400.0
2006-05-03 11:30:00,24.97,25.15,24.91,25.12,507600.0,8.126,8.1846,8.1065,8.1748,507600.0
2006-05-03 12:00:00,25.11,25.26,25.11,25.2,612000.0,8.1715,8.2204,8.1715,8.2008,612000.0
2006-05-03 12:30:00,25.19,25.21,25.14,25.21,408800.0,8.1976,8.2041,8.1813,8.2041,408800.0
2006-05-03 13:00:00,25.21,25.22,25.17,25.18,243200.0,8.2041,8.2073,8.1911,8.1943,243200.0
2006-05-03 13:30:00,25.18,25.18,24.99,25.01,454800.0,8.1943,8.1943,8.1325,8.139,454800.0
2006-05-03 14:00:00,25.0,25.03,24.97,25.01,335200.0,8.1357,8.1455,8.126,8.139,335200.0
2006-05-03 14:30:00,25.02,25.12,25.0,25.01,289600.0,8.1423,8.1748,8.1357,8.139,289600.0
2006-05-03 15:00:00,25.01,25.2,25.0,25.19,465200.0,8.139,8.2008,8.1357,8.1976,465200.0
2006-05-03 15:30:00,25.19,25.35,25.19,25.35,831600.0,8.1976,8.2496,8.1976,8.2496,831600.0
2006-05-04 09:30:00,25.26,25.31,25.18,25.3,1200400.0,8.2204,8.2366,8.1943,8.2334,1200400.0
2006-05-04 10:00:00,25.31,25.68,25.3,25.65,1209200.0,8.2366,8.357,8.2334,8.3473,1209200.0
2006-05-04 10:30:00,25.65,25.65,25.41,25.44,1224800.0,8.3473,8.3473,8.2692,8.2789,1224800.0
2006-05-04 11:00:00,25.44,25.47,25.35,25.45,1002000.0,8.2789,8.2887,8.2496,8.2822,1002000.0
2006-05-04 11:30:00,25.45,25.5,25.3,25.38,714800.0,8.2822,8.2985,8.2334,8.2594,714800.0
2006-05-04 12:00:00,25.38,25.38,25.03,25.11,1820800.0,8.2594,8.2594,8.1455,8.1715,1820800.0
2006-05-04 12:30:00,25.09,25.23,25.05,25.19,1055600.0,8.165,8.2106,8.152,8.1976,1055600.0
2006-05-04 13:00:00,25.2,25.25,25.13,25.16,420000.0,8.2008,8.2171,8.178,8.1878,420000.0
2006-05-04 13:30:00,25.16,25.25,25.07,25.17,588000.0,8.1878,8.2171,8.1585,8.1911,588000.0
2006-05-04 14:00:00,25.17,25.33,25.11,25.23,776400.0,8.1911,8.2431,8.1715,8.2106,776400.0
2006-05-04 14:30:00,25.23,25.24,25.13,25.17,541200.0,8.2106,8.2138,8.178,8.1911,541200.0
2006-05-04 15:00:00,25.17,25.36,25.1,25.36,950000.0,8.1911,8.2529,8.1683,8.2529,950000.0
2006-05-04 15:30:00,25.35,25.37,25.26,25.3,876400.0,8.2496,8.2562,8.2204,8.2334,876400.0
2006-05-05 09:30:00,25.52,25.89,25.52,25.85,1510800.0,8.305,8.4254,8.305,8.4124,1510800.0
2006-05-05 10:00:00,25.85,25.87,25.69,25.73,1094800.0,8.4124,8.4189,8.3603,8.3733,1094800.0
2006-05-05 10:30:00,25.74,25.87,25.74,25.84,878000.0,8.3766,8.4189,8.3766,8.4091,878000.0
2006-05-05 11:00:00,25.84,26.05,25.82,26.0,950800.0,8.4091,8.4774,8.4026,8.4612,950800.0
2006-05-05 11:30:00,26.0,26.0,25.92,25.94,538800.0,8.4612,8.4612,8.4351,8.4416,538800.0
2006-05-05 12:00:00,25.94,26.05,25.93,26.04,458800.0,8.4416,8.4774,8.4384,8.4742,458800.0
2006-05-05 12:30:00,26.04,26.04,25.96,25.97,307600.0,8.4742,8.4742,8.4482,8.4514,307600.0
2006-05-05 13:00:00,25.97,26.11,25.95,26.04,479600.0,8.4514,8.497,8.4449,8.4742,479600.0
2006-05-05 13:30:00,26.04,26.09,25.98,26.08,583200.0,8.4742,8.4905,8.4547,8.4872,583200.0
2006-05-05 14:00:00,26.08,26.28,26.07,26.16,1122800.0,8.4872,8.5523,8.484,8.5132,1122800.0
2006-05-05 14:30:00,26.16,26.46,26.13,26.31,1259200.0,8.5132,8.6109,8.5035,8.5621,1259200.0
2006-05-05 15:00:00,26.31,26.37,26.29,26.36,649200.0,8.5621,8.5816,8.5555,8.5783,649200.0
2006-05-05 15:30:00,26.35,26.4,26.28,26.3,1112000.0,8.5751,8.5913,8.5523,8.5588,1112000.0
2006-05-08 09:30:00,26.19,26.19,26.0,26.12,1309200.0,8.523,8.523,8.4612,8.5002,1309200.0
2006-05-08 10:00:00,26.12,26.16,26.0,26.02,1290800.0,8.5002,8.5132,8.4612,8.4677,1290800.0
2006-05-08 10:30:00,26.02,26.03,25.92,26.0,748000.0,8.4677,8.4709,8.4351,8.4612,748000.0
2006-05-08 11:00:00,26.0,26.05,25.93,25.96,612800.0,8.4612,8.4774,8.4384,8.4482,612800.0
2006-05-08 11:30:00,25.95,26.06,25.93,26.0,329600.0,8.4449,8.4807,8.4384,8.4612,329600.0
2006-05-08 12:00:00,26.0,26.04,25.99,26.03,487200.0,8.4612,8.4742,8.4579,8.4709,487200.0
2006-05-08 12:30:00,26.03,26.05,26.01,26.03,319600.0,8.4709,8.4774,8.4644,8.4709,319600.0
2006-05-08 13:00:00,26.03,26.11,26.03,26.08,284800.0,8.4709,8.497,8.4709,8.4872,284800.0
2006-05-08 13:30:00,26.08,26.13,26.01,26.05,426000.0,8.4872,8.5035,8.4644,8.4774,426000.0
2006-05-08 14:00:00,26.05,26.11,26.04,26.1,615200.0,8.4774,8.497,8.4742,8.4937,615200.0
2006-05-08 14:30:00,26.1,26.19,26.1,26.14,448800.0,8.4937,8.523,8.4937,8.5067,448800.0
2006-05-08 15:00:00,26.14,26.2,26.13,26.17,823600.0,8.5067,8.5263,8.5035,8.5165,823600.0
2006-05-08 15:30:00,26.17,26.25,26.13,26.18,952000.0,8.5165,8.5425,8.5035,8.5198,952000.0
2006-05-09 09:30:00,26.4,26.4,26.22,26.33,914400.0,8.5913,8.5913,8.5328,8.5686,914400.0
2006-05-09 10:00:00,26.3,26.4,26.28,26.34,828800.0,8.5588,8.5913,8.5523,8.5718,828800.0
2006-05-09 10:30:00,26.34,26.54,26.33,26.5,776800.0,8.5718,8.6369,8.5686,8.6239,776800.0
2006-05-09 11:00:00,26.5,26.72,26.5,26.69,1065200.0,8.6239,8.6955,8.6239,8.6857,1065200.0
2006-05-09 11:30:00,26.7,26.72,26.58,26.6,898800.0,8.689,8.6955,8.6499,8.6564,898800.0
2006-05-09 12:00:00,26.6,26.66,26.51,26.63,588400.0,8.6564,8.676,8.6271,8.6662,588400.0
2006-05-09 12:30:00,26.63,26.66,26.51,26.58,436800.0,8.6662,8.676,8.6271,8.6499,436800.0
2006-05-09 13:00:00,26.57,26.67,26.51,26.67,470800.0,8.6467,8.6792,8.6271,8.6792,470800.0
2006-05-09 13:30:00,26.68,26.74,26.58,26.66,611200.0,8.6825,8.702,8.6499,8.676,611200.0
2006-05-09 14:00:00,26.65,26.68,26.61,26.63,428800.0,8.6727,8.6825,8.6597,8.6662,428800.0
2006-05-09 14:30:00,26.62,26.69,26.61,26.66,523200.0,8.6629,8.6857,8.6597,8.676,523200.0
2006-05-09 15:00:00,26.65,26.79,26.65,26.73,806000.0,8.6727,8.7183,8.6727,8.6987,806000.0
2006-05-09 15:30:00,26.73,26.75,26.64,26.69,1028800.0,8.6987,8.7052,8.6694,8.6857,1028800.0
2006-05-10 09:30:00,26.73,26.73,26.41,26.5,1042000.0,8.6987,8.6987,8.5946,8.6239,1042000.0
2006-05-10 10:00:00,26.5,26.57,26.47,26.54,588400.0,8.6239,8.6467,8.6141,8.6369,588400.0
2006-05-10 10:30:00,26.56,26.56,26.25,26.33,1585200.0,8.6434,8.6434,8.5425,8.5686,1585200.0
2006-05-10 11:00:00,26.33,26.49,26.33,26.39,392400.0,8.5686,8.6206,8.5686,8.5881,392400.0
2006-05-10 11:30:00,26.39,26.48,26.33,26.36,396800.0,8.5881,8.6174,8.5686,8.5783,396800.0
2006-05-10 12:00:00,26.37,26.47,26.33,26.43,400800.0,8.5816,8.6141,8.5686,8.6011,400800.0
2006-05-10 12:30:00,26.43,26.53,26.38,26.53,532000.0,8.6011,8.6337,8.5848,8.6337,532000.0
2006-05-10 13:00:00,26.53,26.6,26.47,26.51,567600.0,8.6337,8.6564,8.6141,8.6271,567600.0
2006-05-10 13:30:00,26.51,26.59,26.43,26.45,526800.0,8.6271,8.6532,8.6011,8.6076,526800.0
2006-05-10 14:00:00,26.45,26.55,26.38,26.4,589200.0,8.6076,8.6402,8.5848,8.5913,589200.0
2006-05-10 14:30:00,26.39,26.75,26.38,26.65,1620000.0,8.5881,8.7052,8.5848,8.6727,1620000.0
2006-05-10 15:00:00,26.64,26.69,26.58,26.66,739600.0,8.6694,8.6857,8.6499,8.676,739600.0
2006-05-10 15:30:00,26.66,26.74,26.63,26.68,611200.0,8.676,8.702,8.6662,8.6825,611200.0
2006-05-11 09:30:00,26.86,26.86,26.67,26.78,1482800.0,8.741,8.741,8.6792,8.715,1482800.0
2006-05-11 10:00:00,26.78,26.86,26.76,26.81,1080000.0,8.715,8.741,8.7085,8.7248,1080000.0
2006-05-11 10:30:00,26.81,26.82,26.47,26.54,1455600.0,8.7248,8.728,8.6141,8.6369,1455600.0
2006-05-11 11:00:00,26.54,26.61,26.38,26.4,570000.0,8.6369,8.6597,8.5848,8.5913,570000.0
2006-05-11 11:30:00,26.4,26.52,26.4,26.41,625600.0,8.5913,8.6304,8.5913,8.5946,625600.0
2006-05-11 12:00:00,26.42,26.44,26.18,26.21,1137600.0,8.5979,8.6044,8.5198,8.5295,1137600.0
2006-05-11 12:30:00,26.21,26.33,26.15,26.31,658000.0,8.5295,8.5686,8.51,8.5621,658000.0
2006-05-11 13:00:00,26.28,26.29,26.13,26.18,613600.0,8.5523,8.5555,8.5035,8.5198,613600.0
2006-05-11 13:30:00,26.17,26.23,26.14,26.2,895600.0,8.5165,8.536,8.5067,8.5263,895600.0
2006-05-11 14:00:00,26.21,26.29,26.17,26.22,872400.0,8.5295,8.5555,8.5165,8.5328,872400.0
2006-05-11 14:30:00,26.22,26.23,26.07,26.08,723600.0,8.5328,8.536,8.484,8.4872,723600.0
2006-05-11 15:00:00,26.08,26.14,25.94,25.97,842400.0,8.4872,8.5067,8.4416,8.4514,842400.0
2006-05-11 15:30:00,25.96,26.02,25.84,25.92,1024400.0,8.4482,8.4677,8.4091,8.4351,1024400.0
2006-05-12 09:30:00,25.57,25.63,25.43,25.55,1295200.0,8.3212,8.3408,8.2757,8.3147,1295200.0
2006-05-12 10:00:00,25.55,25.65,25.48,25.57,922400.0,8.3147,8.3473,8.2919,8.3212,922400.0
2006-05-12 10:30:00,25.57,25.58,25.1,25.19,1556800.0,8.3212,8.3245,8.1683,8.1976,1556800.0
2006-05-12 11:00:00,25.21,25.29,25.1,25.11,1064000.0,8.2041,8.2301,8.1683,8.1715,1064000.0
2006-05-12 11:30:00,25.11,25.13,25.03,25.1,672800.0,8.1715,8.178,8.1455,8.1683,672800.0
2006-05-12 12:00:00,25.09,25.18,25.06,25.12,471600.0,8.165,8.1943,8.1553,8.1748,471600.0
2006-05-12 12:30:00,25.11,25.11,24.96,24.96,664800.0,8.1715,8.1715,8.1227,8.1227,664800.0
2006-05-12 13:00:00,24.97,25.01,24.91,24.94,700400.0,8.126,8.139,8.1065,8.1162,700400.0
2006-05-12 13:30:00,24.94,25.12,24.93,25.0,348400.0,8.1162,8.1748,8.113,8.1357,348400.0
2006-05-12 14:00:00,25.03,25.31,25.02,25.22,603200.0,8.1455,8.2366,8.1423,8.2073,603200.0
2006-05-12 14:30:00,25.22,25.27,25.1,25.12,466800.0,8.2073,8.2236,8.1683,8.1748,466800.0
2006-05-12 15:00:00,25.12,25.21,25.09,25.2,502800.0,8.1748,8.2041,8.165,8.2008,502800.0
2006-05-12 15:30:00,25.2,25.27,25.1,25.16,1064800.0,8.2008,8.2236,8.1683,8.1878,1064800.0
2006-05-15 09:30:00,24.25,24.25,23.93,24.23,2528000.0,7.8917,7.8917,7.7875,7.8852,2528000.0
2006-05-15 10:00:00,24.22,24.5,24.22,24.5,1376000.0,7.8819,7.973,7.8819,7.973,1376000.0
2006-05-15 10:30:00,24.5,24.71,24.47,24.59,1080800.0,7.973,8.0414,7.9633,8.0023,1080800.0
2006-05-15 11:00:00,24.59,24.85,24.55,24.66,848000.0,8.0023,8.0869,7.9893,8.0251,848000.0
2006-05-15 11:30:00,24.65,24.68,24.38,24.42,562000.0,8.0218,8.0316,7.934,7.947,562000.0
2006-05-15 12:00:00,24.42,24.45,24.33,24.36,588400.0,7.947,7.9568,7.9177,7.9275,588400.0
2006-05-15 12:30:00,24.36,24.39,24.25,24.3,458400.0,7.9275,7.9372,7.8917,7.9079,458400.0
2006-05-15 13:00:00,24.3,24.33,24.1,24.12,831200.0,7.9079,7.9177,7.8429,7.8494,831200.0
2006-05-15 13:30:00,24.14,24.14,23.8,24.0,1373600.0,7.8559,7.8559,7.7452,7.8103,1373600.0
2006-05-15 14:00:00,23.98,24.08,23.81,23.88,836000.0,7.8038,7.8363,7.7485,7.7713,836000.0
2006-05-15 14:30:00,23.88,23.98,23.68,23.73,1146800.0,7.7713,7.8038,7.7062,7.7224,1146800.0
2006-05-15 15:00:00,23.74,23.96,23.68,23.94,1330800.0,7.7257,7.7973,7.7062,7.7908,1330800.0
2006-05-15 15:30:00,23.94,24.35,23.9,24.31,1888800.0,7.7908,7.9242,7.7778,7.9112,1888800.0
2006-05-16 09:30:00,24.99,25.0,24.73,24.84,1528800.0,8.1325,8.1357,8.0479,8.0837,1528800.0
2006-05-16 10:00:00,24.83,24.97,24.54,24.73,1118000.0,8.0804,8.126,7.986,8.0479,1118000.0
2006-05-16 10:30:00,24.74,24.74,24.43,24.43,792800.0,8.0511,8.0511,7.9502,7.9502,792800.0
2006-05-16 11:00:00,24.48,24.49,24.15,24.17,749200.0,7.9665,7.9698,7.8591,7.8656,749200.0
2006-05-16 11:30:00,24.17,24.33,24.17,24.29,970000.0,7.8656,7.9177,7.8656,7.9047,970000.0
2006-05-16 12:00:00,24.31,24.49,24.3,24.42,551600.0,7.9112,7.9698,7.9079,7.947,551600.0
2006-05-16 12:30:00,24.43,24.5,24.42,24.5,488000.0,7.9502,7.973,7.947,7.973,488000.0
2006-05-16 13:00:00,24.5,24.87,24.48,24.85,898400.0,7.973,8.0934,7.9665,8.0869,898400.0
2006-05-16 13:30:00,24.85,24.92,24.78,24.85,681600.0,8.0869,8.1097,8.0641,8.0869,681600.0
2006-05-16 14:00:00,24.85,24.85,24.67,24.69,498400.0,8.0869,8.0869,8.0284,8.0349,498400.0
2006-05-16 14:30:00,24.72,24.8,24.68,24.74,542800.0,8.0446,8.0707,8.0316,8.0511,542800.0
2006-05-16 15:00:00,24.73,24.76,24.63,24.64,472800.0,8.0479,8.0576,8.0153,8.0186,472800.0
2006-05-16 15:30:00,24.64,24.76,24.58,24.65,878000.0,8.0186,8.0576,7.9991,8.0218,878000.0
2006-05-17 09:30:00,24.2,24.48,24.11,24.32,1109600.0,7.8754,7.9665,7.8461,7.9145,1109600.0
2006-05-17 10:00:00,24.34,24.36,23.95,24.11,956800.0,7.921,7.9275,7.794,7.8461,956800.0
2006-05-17 10:30:00,24.1,24.21,23.88,23.95,772800.0,7.8429,7.8787,7.7713,7.794,772800.0
2006-05-17 11:00:00,23.96,23.96,23.54,23.55,1022800.0,7.7973,7.7973,7.6606,7.6639,1022800.0
2006-05-17 11:30:00,23.53,23.58,23.46,23.5,1446800.0,7.6574,7.6736,7.6346,7.6476,1446800.0
2006-05-17 12:00:00,23.53,23.65,23.5,23.52,829600.0,7.6574,7.6964,7.6476,7.6541,829600.0
2006-05-17 12:30:00,23.52,23.58,23.47,23.48,438400.0,7.6541,7.6736,7.6378,7.6411,438400.0
2006-05-17 13:00:00,23.52,23.54,23.28,23.34,906400.0,7.6541,7.6606,7.576,7.5955,906400.0
2006-05-17 13:30:00,23.34,23.44,23.26,23.38,1058400.0,7.5955,7.6281,7.5695,7.6085,1058400.0
2006-05-17 14:00:00,23.38,23.38,23.17,23.29,1375200.0,7.6085,7.6085,7.5402,7.5793,1375200.0
2006-05-17 14:30:00,23.29,23.29,22.99,23.12,1223200.0,7.5793,7.5793,7.4816,7.5239,1223200.0
2006-05-17 15:00:00,23.12,23.39,23.12,23.37,1218800.0,7.5239,7.6118,7.5239,7.6053,1218800.0
2006-05-17 15:30:00,23.36,23.47,23.36,23.37,1326400.0,7.602,7.6378,7.602,7.6053,1326400.0
2006-05-18 09:30:00,23.45,23.62,23.41,23.47,1612000.0,7.6313,7.6867,7.6183,7.6378,1612000.0
2006-05-18 10:00:00,23.46,23.49,22.95,23.09,1686000.0,7.6346,7.6443,7.4686,7.5142,1686000.0
2006-05-18 10:30:00,23.09,23.1,22.8,22.84,1335600.0,7.5142,7.5174,7.4198,7.4328,1335600.0
2006-05-18 11:00:00,22.83,22.83,22.43,22.68,2446000.0,7.4296,7.4296,7.2994,7.3807,2446000.0
2006-05-18 11:30:00,22.7,22.86,22.58,22.67,1555600.0,7.3873,7.4393,7.3482,7.3775,1555600.0
2006-05-18 12:00:00,22.66,22.74,22.63,22.68,1018000.0,7.3742,7.4003,7.3645,7.3807,1018000.0
2006-05-18 12:30:00,22.68,22.82,22.68,22.78,546800.0,7.3807,7.4263,7.3807,7.4133,546800.0
2006-05-18 13:00:00,22.78,22.86,22.71,22.73,584800.0,7.4133,7.4393,7.3905,7.397,584800.0
2006-05-18 13:30:00,22.73,22.92,22.73,22.9,667600.0,7.397,7.4588,7.397,7.4523,667600.0
2006-05-18 14:00:00,22.89,23.1,22.84,23.03,959600.0,7.4491,7.5174,7.4328,7.4946,959600.0
2006-05-18 14:30:00,23.03,23.16,23.0,23.04,810400.0,7.4946,7.537,7.4849,7.4979,810400.0
2006-05-18 15:00:00,23.05,23.15,22.74,22.75,780400.0,7.5012,7.5337,7.4003,7.4035,780400.0
2006-05-18 15:30:00,22.75,22.88,22.73,22.76,1665200.0,7.4035,7.4458,7.397,7.4068,1665200.0
2006-05-19 09:30:00,22.78,22.93,22.44,22.53,2605200.0,7.4133,7.4621,7.3026,7.3319,2605200.0
2006-05-19 10:00:00,22.53,22.54,22.01,22.16,2250000.0,7.3319,7.3352,7.1627,7.2115,2250000.0
2006-05-19 10:30:00,22.15,22.31,22.08,22.11,2081600.0,7.2083,7.2603,7.1855,7.1953,2081600.0
2006-05-19 11:00:00,22.11,22.15,21.85,22.01,2100400.0,7.1953,7.2083,7.1106,7.1627,2100400.0
2006-05-19 11:30:00,22.01,22.08,21.88,22.06,1207600.0,7.1627,7.1855,7.1204,7.179,1207600.0
2006-05-19 12:00:00,22.06,22.19,22.04,22.14,1142000.0,7.179,7.2213,7.1725,7.205,1142000.0
2006-05-19 12:30:00,22.17,22.7,22.16,22.34,1438000.0,7.2148,7.3873,7.2115,7.2701,1438000.0
2006-05-19 13:00:00,22.34,22.7,22.31,22.61,1260000.0,7.2701,7.3873,7.2603,7.358,1260000.0
2006-05-19 13:30:00,22.6,22.72,22.46,22.67,1641600.0,7.3547,7.3938,7.3092,7.3775,1641600.0
2006-05-19 14:00:00,22.68,22.68,22.42,22.54,1342800.0,7.3807,7.3807,7.2961,7.3352,1342800.0
2006-05-19 14:30:00,22.53,22.61,22.25,22.33,1254800.0,7.3319,7.358,7.2408,7.2668,1254800.0
2006-05-19 15:00:00,22.32,22.4,22.25,22.35,809600.0,7.2636,7.2896,7.2408,7.2734,809600.0
2006-05-19 15:30:00,22.35,22.46,22.26,22.43,1801200.0,7.2734,7.3092,7.2441,7.2994,1801200.0
2006-05-22 09:30:00,21.0,21.25,21.0,21.08,2787600.0,6.834,6.9154,6.834,6.8601,2787600.0
2006-05-22 10:00:00,21.08,21.14,20.67,20.72,2594800.0,6.8601,6.8796,6.7266,6.7429,2594800.0
2006-05-22 10:30:00,20.75,20.76,20.56,20.58,2788400.0,6.7527,6.7559,6.6908,6.6973,2788400.0
2006-05-22 11:00:00,20.57,20.64,20.44,20.58,1705600.0,6.6941,6.7169,6.6518,6.6973,1705600.0
2006-05-22 11:30:00,20.6,20.65,20.46,20.55,1810000.0,6.7039,6.7201,6.6583,6.6876,1810000.0
2006-05-22 12:00:00,20.55,20.89,20.55,20.76,2049600.0,6.6876,6.7982,6.6876,6.7559,2049600.0
2006-05-22 12:30:00,20.78,21.09,20.77,20.9,1359200.0,6.7624,6.8633,6.7592,6.8015,1359200.0
2006-05-22 13:00:00,20.9,20.99,20.78,20.89,692400.0,6.8015,6.8308,6.7624,6.7982,692400.0
2006-05-22 13:30:00,20.89,20.89,20.74,20.83,655600.0,6.7982,6.7982,6.7494,6.7787,655600.0
2006-05-22 14:00:00,20.84,21.39,20.79,21.36,1632000.0,6.782,6.9609,6.7657,6.9512,1632000.0
2006-05-22 14:30:00,21.36,21.36,21.05,21.22,1125600.0,6.9512,6.9512,6.8503,6.9056,1125600.0
2006-05-22 15:00:00,21.22,21.53,21.11,21.43,1761200.0,6.9056,7.0065,6.8698,6.974,1761200.0
2006-05-22 15:30:00,21.46,21.46,21.17,21.21,2436400.0,6.9837,6.9837,6.8893,6.9024,2436400.0
2006-05-23 09:30:00,22.0,22.49,22.0,22.35,3634800.0,7.1595,7.3189,7.1595,7.2734,3634800.0
2006-05-23 10:00:00,22.35,22.36,22.28,22.36,1496400.0,7.2734,7.2766,7.2506,7.2766,1496400.0
2006-05-23 10:30:00,22.36,22.47,22.31,22.38,1189200.0,7.2766,7.3124,7.2603,7.2831,1189200.0
2006-05-23 11:00:00,22.39,22.45,22.34,22.37,956000.0,7.2864,7.3059,7.2701,7.2799,956000.0
2006-05-23 11:30:00,22.36,22.39,22.18,22.18,899200.0,7.2766,7.2864,7.218,7.218,899200.0
2006-05-23 12:00:00,22.18,22.3,22.18,22.24,697600.0,7.218,7.2571,7.218,7.2376,697600.0
2006-05-23 12:30:00,22.24,22.26,22.02,22.1,979200.0,7.2376,7.2441,7.166,7.192,979200.0
2006-05-23 13:00:00,22.09,22.14,22.03,22.14,703200.0,7.1887,7.205,7.1692,7.205,703200.0
2006-05-23 13:30:00,22.14,22.2,22.08,22.12,873200.0,7.205,7.2245,7.1855,7.1985,873200.0
2006-05-23 14:00:00,22.12,22.16,22.02,22.07,993200.0,7.1985,7.2115,7.166,7.1822,993200.0
2006-05-23 14:30:00,22.07,22.15,21.57,21.59,1732400.0,7.1822,7.2083,7.0195,7.026,1732400.0
2006-05-23 15:00:00,21.63,21.68,21.38,21.38,2876400.0,7.039,7.0553,6.9577,6.9577,2876400.0
2006-05-23 15:30:00,21.38,21.49,21.19,21.21,2850000.0,6.9577,6.9935,6.8959,6.9024,2850000.0
2006-05-24 09:30:00,20.91,21.18,20.76,21.13,1862800.0,6.8047,6.8926,6.7559,6.8763,1862800.0
2006-05-24 10:00:00,21.13,21.23,20.88,21.06,1620400.0,6.8763,6.9089,6.795,6.8536,1620400.0
2006-05-24 10:30:00,21.06,21.1,20.81,20.81,1115200.0,6.8536,6.8666,6.7722,6.7722,1115200.0
2006-05-24 11:00:00,20.82,20.85,20.62,20.63,1868000.0,6.7754,6.7852,6.7104,6.7136,1868000.0
2006-05-24 11:30:00,20.63,20.63,20.34,20.58,1587600.0,6.7136,6.7136,6.6192,6.6973,1587600.0
2006-05-24 12:00:00,20.56,20.72,20.52,20.57,628800.0,6.6908,6.7429,6.6778,6.6941,628800.0
2006-05-24 12:30:00,20.57,20.6,20.36,20.43,966000.0,6.6941,6.7039,6.6257,6.6485,966000.0
2006-05-24 13:00:00,20.42,20.43,20.25,20.31,1326000.0,6.6453,6.6485,6.59,6.6095,1326000.0
2006-05-24 13:30:00,20.31,20.39,20.03,20.24,1718800.0,6.6095,6.6355,6.5184,6.5867,1718800.0
2006-05-24 14:00:00,20.24,20.39,20.03,20.06,1161600.0,6.5867,6.6355,6.5184,6.5281,1161600.0
2006-05-24 14:30:00,20.07,20.34,20.07,20.28,1434800.0,6.5314,6.6192,6.5314,6.5997,1434800.0
2006-05-24 15:00:00,20.25,20.45,20.25,20.32,1423600.0,6.59,6.655,6.59,6.6127,1423600.0
2006-05-24 15:30:00,20.33,20.71,20.33,20.57,1854400.0,6.616,6.7397,6.616,6.6941,1854400.0
2006-05-25 09:30:00,21.12,21.14,20.82,20.97,2225200.0,6.8731,6.8796,6.7754,6.8243,2225200.0
2006-05-25 10:00:00,20.96,21.05,20.71,20.87,1304400.0,6.821,6.8503,6.7397,6.7917,1304400.0
2006-05-25 10:30:00,20.87,20.91,20.76,20.83,1121600.0,6.7917,6.8047,6.7559,6.7787,1121600.0
2006-05-25 11:00:00,20.84,20.94,20.83,20.94,1131600.0,6.782,6.8145,6.7787,6.8145,1131600.0
2006-05-25 11:30:00,20.93,21.38,20.93,21.38,3532400.0,6.8112,6.9577,6.8112,6.9577,3532400.0
2006-05-25 12:00:00,21.38,21.39,21.17,21.2,1090400.0,6.9577,6.9609,6.8893,6.8991,1090400.0
2006-05-25 12:30:00,21.21,21.23,21.07,21.15,699600.0,6.9024,6.9089,6.8568,6.8828,699600.0
2006-05-25 13:00:00,21.12,21.21,21.12,21.2,948000.0,6.8731,6.9024,6.8731,6.8991,948000.0
2006-05-25 13:30:00,21.2,21.52,21.17,21.43,1434800.0,6.8991,7.0032,6.8893,6.974,1434800.0
2006-05-25 14:00:00,21.43,21.57,21.41,21.42,1579200.0,6.974,7.0195,6.9675,6.9707,1579200.0
2006-05-25 14:30:00,21.43,21.44,21.33,21.38,2136000.0,6.974,6.9772,6.9414,6.9577,2136000.0
2006-05-25 15:00:00,21.38,21.53,21.36,21.48,2001200.0,6.9577,7.0065,6.9512,6.9902,2001200.0
2006-05-25 15:30:00,21.48,21.54,21.45,21.48,1688000.0,6.9902,7.0098,6.9805,6.9902,1688000.0
2006-05-26 09:30:00,22.21,22.25,21.98,22.19,3327200.0,7.2278,7.2408,7.1529,7.2213,3327200.0
2006-05-26 10:00:00,22.18,22.19,22.03,22.05,1935600.0,7.218,7.2213,7.1692,7.1757,1935600.0
2006-05-26 10:30:00,22.07,22.07,21.81,21.89,1577600.0,7.1822,7.1822,7.0976,7.1237,1577600.0
2006-05-26 11:00:00,21.9,22.1,21.84,22.08,1517200.0,7.1269,7.192,7.1074,7.1855,1517200.0
2006-05-26 11:30:00,22.08,22.25,22.07,22.2,1112400.0,7.1855,7.2408,7.1822,7.2245,1112400.0
2006-05-26 12:00:00,22.2,22.28,22.2,22.26,899200.0,7.2245,7.2506,7.2245,7.2441,899200.0
2006-05-26 12:30:00,22.26,22.36,22.25,22.25,596800.0,7.2441,7.2766,7.2408,7.2408,596800.0
2006-05-26 13:00:00,22.24,22.33,22.18,22.3,378800.0,7.2376,7.2668,7.218,7.2571,378800.0
2006-05-26 13:30:00,22.3,22.37,22.25,22.29,714800.0,7.2571,7.2799,7.2408,7.2538,714800.0
2006-05-26 14:00:00,22.31,22.5,22.3,22.45,760000.0,7.2603,7.3222,7.2571,7.3059,760000.0
2006-05-26 14:30:00,22.44,22.74,22.41,22.7,1288000.0,7.3026,7.4003,7.2929,7.3873,1288000.0
2006-05-26 15:00:00,22.71,22.76,22.65,22.75,1420400.0,7.3905,7.4068,7.371,7.4035,1420400.0
2006-05-26 15:30:00,22.75,22.84,22.62,22.66,1996400.0,7.4035,7.4328,7.3612,7.3742,1996400.0
2006-05-30 09:30:00,22.19,22.32,21.79,21.89,1902400.0,7.2213,7.2636,7.0911,7.1237,1902400.0
2006-05-30 10:00:00,21.87,22.06,21.81,21.93,1213600.0,7.1171,7.179,7.0976,7.1367,1213600.0
2006-05-30 10:30:00,21.94,21.97,21.7,21.81,1160800.0,7.1399,7.1497,7.0618,7.0976,1160800.0
2006-05-30 11:00:00,21.81,21.82,21.42,21.44,1728000.0,7.0976,7.1009,6.9707,6.9772,1728000.0
2006-05-30 11:30:00,21.46,21.85,21.34,21.82,1648400.0,6.9837,7.1106,6.9447,7.1009,1648400.0
2006-05-30 12:00:00,21.82,21.82,21.56,21.77,1028000.0,7.1009,7.1009,7.0163,7.0846,1028000.0
2006-05-30 12:30:00,21.77,21.84,21.53,21.57,726400.0,7.0846,7.1074,7.0065,7.0195,726400.0
2006-05-30 13:00:00,21.57,21.58,21.4,21.43,1057600.0,7.0195,7.0228,6.9642,6.974,1057600.0
2006-05-30 13:30:00,21.43,21.67,21.37,21.66,852800.0,6.974,7.0521,6.9544,7.0488,852800.0
2006-05-30 14:00:00,21.66,21.81,21.56,21.75,1126400.0,7.0488,7.0976,7.0163,7.0781,1126400.0
2006-05-30 14:30:00,21.72,21.82,21.58,21.66,910400.0,7.0683,7.1009,7.0228,7.0488,910400.0
2006-05-30 15:00:00,21.66,21.7,21.47,21.47,812400.0,7.0488,7.0618,6.987,6.987,812400.0
2006-05-30 15:30:00,21.46,21.58,21.39,21.42,1582400.0,6.9837,7.0228,6.9609,6.9707,1582400.0
2006-05-31 09:30:00,21.86,22.08,21.8,21.86,1517600.0,7.1139,7.1855,7.0944,7.1139,1517600.0
2006-05-31 10:00:00,21.88,21.93,21.48,21.58,1317200.0,7.1204,7.1367,6.9902,7.0228,1317200.0
2006-05-31 10:30:00,21.6,21.92,21.58,21.81,1327600.0,7.0293,7.1334,7.0228,7.0976,1327600.0
2006-05-31 11:00:00,21.82,21.86,21.72,21.8,1697600.0,7.1009,7.1139,7.0683,7.0944,1697600.0
2006-05-31 11:30:00,21.79,21.82,21.63,21.67,1086800.0,7.0911,7.1009,7.039,7.0521,1086800.0
2006-05-31 12:00:00,21.67,22.05,21.61,21.65,906800.0,7.0521,7.1757,7.0325,7.0456,906800.0
2006-05-31 12:30:00,21.65,21.74,21.65,21.7,532000.0,7.0456,7.0748,7.0456,7.0618,532000.0
2006-05-31 13:00:00,21.7,21.73,21.61,21.67,661600.0,7.0618,7.0716,7.0325,7.0521,661600.0
2006-05-31 13:30:00,21.67,21.83,21.65,21.77,1276400.0,7.0521,7.1041,7.0456,7.0846,1276400.0
2006-05-31 14:00:00,21.77,21.77,21.56,21.65,1855600.0,7.0846,7.0846,7.0163,7.0456,1855600.0
2006-05-31 14:30:00,21.64,21.73,21.58,21.61,755600.0,7.0423,7.0716,7.0228,7.0325,755600.0
2006-05-31 15:00:00,21.61,21.64,21.5,21.58,898800.0,7.0325,7.0423,6.9967,7.0228,898800.0
2006-05-31 15:30:00,21.58,21.81,21.56,21.69,1208400.0,7.0228,7.0976,7.0163,7.0586,1208400.0
2006-06-01 09:30:00,21.65,21.67,21.35,21.62,1270800.0,7.0456,7.0521,6.9479,7.0358,1270800.0
2006-06-01 10:00:00,21.64,21.67,21.51,21.57,756400.0,7.0423,7.0521,7.0,7.0195,756400.0
2006-06-01 10:30:00,21.56,22.05,21.55,22.03,1138400.0,7.0163,7.1757,7.013,7.1692,1138400.0
2006-06-01 11:00:00,22.04,22.18,22.01,22.13,1198800.0,7.1725,7.218,7.1627,7.2018,1198800.0
2006-06-01 11:30:00,22.12,22.16,21.96,22.05,969200.0,7.1985,7.2115,7.1464,7.1757,969200.0
2006-06-01 12:00:00,22.03,22.06,21.98,21.99,356000.0,7.1692,7.179,7.1529,7.1562,356000.0
2006-06-01 12:30:00,21.99,22.07,21.89,21.94,402400.0,7.1562,7.1822,7.1237,7.1399,402400.0
2006-06-01 13:00:00,21.94,21.95,21.81,21.88,566400.0,7.1399,7.1432,7.0976,7.1204,566400.0
2006-06-01 13:30:00,21.9,21.97,21.81,21.94,715200.0,7.1269,7.1497,7.0976,7.1399,715200.0
2006-06-01 14:00:00,21.94,22.0,21.71,21.86,806800.0,7.1399,7.1595,7.0651,7.1139,806800.0
2006-06-01 14:30:00,21.86,21.93,21.81,21.89,745200.0,7.1139,7.1367,7.0976,7.1237,745200.0
2006-06-01 15:00:00,21.9,21.9,21.71,21.84,615200.0,7.1269,7.1269,7.0651,7.1074,615200.0
2006-06-01 15:30:00,21.82,22.07,21.82,22.05,1489600.0,7.1009,7.1822,7.1009,7.1757,1489600.0
2006-06-02 09:30:00,22.56,22.64,22.24,22.38,1726800.0,7.3417,7.3677,7.2376,7.2831,1726800.0
2006-06-02 10:00:00,22.38,22.55,22.31,22.46,824000.0,7.2831,7.3384,7.2603,7.3092,824000.0
2006-06-02 10:30:00,22.45,22.5,22.3,22.32,847600.0,7.3059,7.3222,7.2571,7.2636,847600.0
2006-06-02 11:00:00,22.32,22.38,22.09,22.1,935600.0,7.2636,7.2831,7.1887,7.192,935600.0
2006-06-02 11:30:00,22.09,22.14,21.89,22.04,729600.0,7.1887,7.205,7.1237,7.1725,729600.0
2006-06-02 12:00:00,22.03,22.21,21.98,22.2,665600.0,7.1692,7.2278,7.1529,7.2245,665600.0
2006-06-02 12:30:00,22.2,22.33,22.18,22.27,435600.0,7.2245,7.2668,7.218,7.2473,435600.0
2006-06-02 13:00:00,22.27,22.35,22.26,22.33,311200.0,7.2473,7.2734,7.2441,7.2668,311200.0
2006-06-02 13:30:00,22.35,22.35,22.11,22.23,442000.0,7.2734,7.2734,7.1953,7.2343,442000.0
2006-06-02 14:00:00,22.23,22.34,22.19,22.3,367600.0,7.2343,7.2701,7.2213,7.2571,367600.0
2006-06-02 14:30:00,22.3,22.47,22.21,22.3,615600.0,7.2571,7.3124,7.2278,7.2571,615600.0
2006-06-02 15:00:00,22.3,22.47,22.26,22.43,455600.0,7.2571,7.3124,7.2441,7.2994,455600.0
2006-06-02 15:30:00,22.42,22.43,22.25,22.31,1134400.0,7.2961,7.2994,7.2408,7.2603,1134400.0
2006-06-05 09:30:00,22.43,22.5,22.06,22.11,1071200.0,7.2994,7.3222,7.179,7.1953,1071200.0
2006-06-05 10:00:00,22.13,22.24,22.0,22.2,1050400.0,7.2018,7.2376,7.1595,7.2245,1050400.0
2006-06-05 10:30:00,22.2,22.36,22.2,22.28,934800.0,7.2245,7.2766,7.2245,7.2506,934800.0
2006-06-05 11:00:00,22.28,22.31,22.13,22.17,474400.0,7.2506,7.2603,7.2018,7.2148,474400.0
2006-06-05 11:30:00,22.15,22.17,22.03,22.12,682400.0,7.2083,7.2148,7.1692,7.1985,682400.0
2006-06-05 12:00:00,22.12,22.17,22.04,22.06,458800.0,7.1985,7.2148,7.1725,7.179,458800.0
2006-06-05 12:30:00,22.04,22.1,22.0,22.07,377600.0,7.1725,7.192,7.1595,7.1822,377600.0
2006-06-05 13:00:00,22.07,22.11,22.05,22.06,240800.0,7.1822,7.1953,7.1757,7.179,240800.0
2006-06-05 13:30:00,22.08,22.1,21.86,21.94,814000.0,7.1855,7.192,7.1139,7.1399,814000.0
2006-06-05 14:00:00,21.93,21.95,21.64,21.84,1026400.0,7.1367,7.1432,7.0423,7.1074,1026400.0
2006-06-05 14:30:00,21.84,21.85,21.66,21.74,760400.0,7.1074,7.1106,7.0488,7.0748,760400.0
2006-06-05 15:00:00,21.74,21.75,21.53,21.55,1302000.0,7.0748,7.0781,7.0065,7.013,1302000.0
2006-06-05 15:30:00,21.55,21.59,21.45,21.45,1526400.0,7.013,7.026,6.9805,6.9805,1526400.0
2006-06-06 09:30:00,21.46,21.53,21.04,21.08,1322000.0,6.9837,7.0065,6.847,6.8601,1322000.0
2006-06-06 10:00:00,21.09,21.32,21.03,21.26,2081600.0,6.8633,6.9382,6.8438,6.9186,2081600.0
2006-06-06 10:30:00,21.26,21.3,21.02,21.02,1257600.0,6.9186,6.9317,6.8405,6.8405,1257600.0
2006-06-06 11:00:00,21.02,21.06,20.8,20.88,1470400.0,6.8405,6.8536,6.7689,6.795,1470400.0
2006-06-06 11:30:00,20.88,20.91,20.71,20.75,1122400.0,6.795,6.8047,6.7397,6.7527,1122400.0
2006-06-06 12:00:00,20.75,20.98,20.72,20.9,961600.0,6.7527,6.8275,6.7429,6.8015,961600.0
2006-06-06 12:30:00,20.87,21.19,20.86,21.18,861600.0,6.7917,6.8959,6.7885,6.8926,861600.0
2006-06-06 13:00:00,21.18,21.22,20.95,21.04,591600.0,6.8926,6.9056,6.8178,6.847,591600.0
2006-06-06 13:30:00,21.03,21.2,21.0,21.17,818800.0,6.8438,6.8991,6.834,6.8893,818800.0
2006-06-06 14:00:00,21.17,21.17,20.93,21.06,780400.0,6.8893,6.8893,6.8112,6.8536,780400.0
2006-06-06 14:30:00,21.06,21.21,21.05,21.18,1385600.0,6.8536,6.9024,6.8503,6.8926,1385600.0
2006-06-06 15:00:00,21.18,21.24,21.06,21.07,744400.0,6.8926,6.9121,6.8536,6.8568,744400.0
2006-06-06 15:30:00,21.07,21.35,21.05,21.32,1448000.0,6.8568,6.9479,6.8503,6.9382,1448000.0
2006-06-07 09:30:00,21.08,21.14,20.86,21.0,842400.0,6.8601,6.8796,6.7885,6.834,842400.0
2006-06-07 10:00:00,21.02,21.27,21.02,21.18,1206400.0,6.8405,6.9219,6.8405,6.8926,1206400.0
2006-06-07 10:30:00,21.18,21.18,20.76,20.85,1519200.0,6.8926,6.8926,6.7559,6.7852,1519200.0
2006-06-07 11:00:00,20.83,20.88,20.75,20.81,1170400.0,6.7787,6.795,6.7527,6.7722,1170400.0
2006-06-07 11:30:00,20.81,20.84,20.73,20.83,960800.0,6.7722,6.782,6.7462,6.7787,960800.0
2006-06-07 12:00:00,20.83,21.22,20.82,21.14,1336000.0,6.7787,6.9056,6.7754,6.8796,1336000.0
2006-06-07 12:30:00,21.14,21.18,20.96,20.99,580400.0,6.8796,6.8926,6.821,6.8308,580400.0
2006-06-07 13:00:00,20.98,21.08,20.89,20.91,358400.0,6.8275,6.8601,6.7982,6.8047,358400.0
2006-06-07 13:30:00,20.91,20.92,20.75,20.86,483600.0,6.8047,6.808,6.7527,6.7885,483600.0
2006-06-07 14:00:00,20.86,20.95,20.68,20.94,799600.0,6.7885,6.8178,6.7299,6.8145,799600.0
2006-06-07 14:30:00,20.95,20.97,20.76,20.82,1069600.0,6.8178,6.8243,6.7559,6.7754,1069600.0
2006-06-07 15:00:00,20.81,20.88,20.52,20.53,1114400.0,6.7722,6.795,6.6778,6.6811,1114400.0
2006-06-07 15:30:00,20.53,20.6,20.35,20.43,2073200.0,6.6811,6.7039,6.6225,6.6485,2073200.0
2006-06-08 09:30:00,20.04,20.17,19.65,19.71,3272000.0,6.5216,6.5639,6.3947,6.4142,3272000.0
2006-06-08 10:00:00,19.71,19.83,19.48,19.48,2959600.0,6.4142,6.4533,6.3394,6.3394,2959600.0
2006-06-08 10:30:00,19.5,19.56,19.13,19.56,2752000.0,6.3459,6.3654,6.2255,6.3654,2752000.0
2006-06-08 11:00:00,19.56,19.59,19.17,19.22,2690400.0,6.3654,6.3752,6.2385,6.2548,2690400.0
2006-06-08 11:30:00,19.13,19.19,18.93,19.16,2522400.0,6.2255,6.245,6.1604,6.2352,2522400.0
2006-06-08 12:00:00,19.14,19.53,19.08,19.37,1676000.0,6.2287,6.3556,6.2092,6.3036,1676000.0
2006-06-08 12:30:00,19.37,19.56,19.27,19.54,897600.0,6.3036,6.3654,6.271,6.3589,897600.0
2006-06-08 13:00:00,19.53,19.53,19.18,19.24,1036800.0,6.3556,6.3556,6.2417,6.2613,1036800.0
2006-06-08 13:30:00,19.24,19.55,19.2,19.45,1709200.0,6.2613,6.3622,6.2483,6.3296,1709200.0
2006-06-08 14:00:00,19.46,19.88,19.39,19.78,1954000.0,6.3329,6.4695,6.3101,6.437,1954000.0
2006-06-08 14:30:00,19.78,20.01,19.66,19.72,2490800.0,6.437,6.5118,6.3979,6.4175,2490800.0
2006-06-08 15:00:00,19.71,20.07,19.64,19.95,2546800.0,6.4142,6.5314,6.3914,6.4923,2546800.0
2006-06-08 15:30:00,19.95,20.29,19.92,20.2,2206400.0,6.4923,6.603,6.4826,6.5737,2206400.0
2006-06-09 09:30:00,20.36,20.5,20.0,20.3,2479200.0,6.6257,6.6713,6.5086,6.6062,2479200.0
2006-06-09 10:00:00,20.29,20.41,19.95,20.06,2310800.0,6.603,6.642,6.4923,6.5281,2310800.0
2006-06-09 10:30:00,20.06,20.13,19.89,19.94,1694800.0,6.5281,6.5509,6.4728,6.4891,1694800.0
2006-06-09 11:00:00,19.93,20.04,19.83,19.97,1304800.0,6.4858,6.5216,6.4533,6.4988,1304800.0
2006-06-09 11:30:00,19.97,20.06,19.77,19.8,1106400.0,6.4988,6.5281,6.4337,6.4435,1106400.0
2006-06-09 12:00:00,19.8,19.98,19.77,19.78,939200.0,6.4435,6.5021,6.4337,6.437,939200.0
2006-06-09 12:30:00,19.78,19.86,19.58,19.63,1472400.0,6.437,6.463,6.3719,6.3882,1472400.0
2006-06-09 13:00:00,19.64,19.74,19.53,19.63,1208000.0,6.3914,6.424,6.3556,6.3882,1208000.0
2006-06-09 13:30:00,19.61,19.79,19.58,19.66,1398800.0,6.3817,6.4403,6.3719,6.3979,1398800.0
2006-06-09 14:00:00,19.66,19.83,19.64,19.82,1289600.0,6.3979,6.4533,6.3914,6.45,1289600.0
2006-06-09 14:30:00,19.82,20.08,19.81,19.92,1603600.0,6.45,6.5346,6.4468,6.4826,1603600.0
2006-06-09 15:00:00,19.92,19.95,19.73,19.83,928000.0,6.4826,6.4923,6.4207,6.4533,928000.0
2006-06-09 15:30:00,19.82,19.85,19.66,19.67,1308400.0,6.45,6.4598,6.3979,6.4012,1308400.0
2006-06-12 09:30:00,19.5,19.69,19.43,19.52,2053600.0,6.3459,6.4077,6.3231,6.3524,2053600.0
2006-06-12 10:00:00,19.52,19.53,19.08,19.24,1936000.0,6.3524,6.3556,6.2092,6.2613,1936000.0
2006-06-12 10:30:00,19.23,19.38,19.16,19.28,1284800.0,6.258,6.3068,6.2352,6.2743,1284800.0
2006-06-12 11:00:00,19.27,19.39,19.18,19.21,976000.0,6.271,6.3101,6.2417,6.2515,976000.0
2006-06-12 11:30:00,19.2,19.49,19.2,19.48,1234800.0,6.2483,6.3426,6.2483,6.3394,1234800.0
2006-06-12 12:00:00,19.47,19.5,19.34,19.42,940400.0,6.3361,6.3459,6.2938,6.3198,940400.0
2006-06-12 12:30:00,19.42,19.5,19.38,19.43,549200.0,6.3198,6.3459,6.3068,6.3231,549200.0
2006-06-12 13:00:00,19.43,19.47,19.27,19.27,587200.0,6.3231,6.3361,6.271,6.271,587200.0
2006-06-12 13:30:00,19.28,19.36,19.22,19.26,582400.0,6.2743,6.3003,6.2548,6.2678,582400.0
2006-06-12 14:00:00,19.25,19.28,19.13,19.15,1442800.0,6.2645,6.2743,6.2255,6.232,1442800.0
2006-06-12 14:30:00,19.15,19.16,19.0,19.05,1072400.0,6.232,6.2352,6.1832,6.1994,1072400.0
2006-06-12 15:00:00,19.05,19.1,18.75,18.75,1619600.0,6.1994,6.2157,6.1018,6.1018,1619600.0
2006-06-12 15:30:00,18.78,18.81,18.5,18.51,3605200.0,6.1116,6.1213,6.0205,6.0237,3605200.0
2006-06-13 09:30:00,18.15,18.63,18.09,18.53,3051600.0,5.9065,6.0628,5.887,6.0302,3051600.0
2006-06-13 10:00:00,18.51,18.51,17.58,17.77,5451600.0,6.0237,6.0237,5.7211,5.7829,5451600.0
2006-06-13 10:30:00,17.77,17.83,17.58,17.58,3960800.0,5.7829,5.8024,5.7211,5.7211,3960800.0
2006-06-13 11:00:00,17.58,17.81,17.53,17.78,3162800.0,5.7211,5.7959,5.7048,5.7861,3162800.0
2006-06-13 11:30:00,17.8,18.06,17.78,17.97,2660400.0,5.7926,5.8773,5.7861,5.848,2660400.0
2006-06-13 12:00:00,17.97,17.98,17.72,17.72,1728400.0,5.848,5.8512,5.7666,5.7666,1728400.0
2006-06-13 12:30:00,17.72,17.79,17.66,17.7,1397600.0,5.7666,5.7894,5.7471,5.7601,1397600.0
2006-06-13 13:00:00,17.7,17.71,17.61,17.66,1474400.0,5.7601,5.7634,5.7308,5.7471,1474400.0
2006-06-13 13:30:00,17.66,17.69,17.56,17.62,1364000.0,5.7471,5.7569,5.7145,5.7341,1364000.0
2006-06-13 14:00:00,17.62,17.64,17.5,17.62,1687600.0,5.7341,5.7406,5.695,5.7341,1687600.0
2006-06-13 14:30:00,17.62,17.68,17.38,17.44,1855200.0,5.7341,5.7536,5.656,5.6755,1855200.0
2006-06-13 15:00:00,17.43,17.65,17.25,17.53,2516000.0,5.6722,5.7438,5.6137,5.7048,2516000.0
2006-06-13 15:30:00,17.53,17.82,17.48,17.55,3176000.0,5.7048,5.7992,5.6885,5.7113,3176000.0
2006-06-14 09:30:00,17.78,18.24,17.65,18.22,2391200.0,5.7861,5.9358,5.7438,5.9293,2391200.0
2006-06-14 10:00:00,18.22,18.36,18.1,18.22,1801200.0,5.9293,5.9749,5.8903,5.9293,1801200.0
2006-06-14 10:30:00,18.22,18.22,18.01,18.05,1861600.0,5.9293,5.9293,5.861,5.874,1861600.0
2006-06-14 11:00:00,18.05,18.23,18.0,18.23,2384800.0,5.874,5.9326,5.8577,5.9326,2384800.0
2006-06-14 11:30:00,18.23,18.27,18.03,18.11,1166000.0,5.9326,5.9456,5.8675,5.8935,1166000.0
2006-06-14 12:00:00,18.13,18.16,18.06,18.08,763200.0,5.9,5.9098,5.8773,5.8838,763200.0
2006-06-14 12:30:00,18.09,18.17,18.07,18.11,567600.0,5.887,5.9131,5.8805,5.8935,567600.0
2006-06-14 13:00:00,18.14,18.14,17.76,17.8,1423600.0,5.9033,5.9033,5.7796,5.7926,1423600.0
2006-06-14 13:30:00,17.83,17.89,17.61,17.89,1406400.0,5.8024,5.8219,5.7308,5.8219,1406400.0
2006-06-14 14:00:00,17.89,18.06,17.79,17.93,1483200.0,5.8219,5.8773,5.7894,5.835,1483200.0
2006-06-14 14:30:00,17.93,17.96,17.7,17.84,1023600.0,5.835,5.8447,5.7601,5.8057,1023600.0
2006-06-14 15:00:00,17.84,18.05,17.81,17.98,1191200.0,5.8057,5.874,5.7959,5.8512,1191200.0
2006-06-14 15:30:00,17.96,18.27,17.96,18.25,2068800.0,5.8447,5.9456,5.8447,5.9391,2068800.0
2006-06-15 09:30:00,18.74,19.16,18.71,19.13,3718000.0,6.0986,6.2352,6.0888,6.2255,3718000.0
2006-06-15 10:00:00,19.13,19.24,19.05,19.14,2804000.0,6.2255,6.2613,6.1994,6.2287,2804000.0
2006-06-15 10:30:00,19.14,19.5,19.13,19.46,1762800.0,6.2287,6.3459,6.2255,6.3329,1762800.0
2006-06-15 11:00:00,19.45,19.56,19.28,19.45,1305600.0,6.3296,6.3654,6.2743,6.3296,1305600.0
2006-06-15 11:30:00,19.45,19.45,19.29,19.4,1204800.0,6.3296,6.3296,6.2775,6.3133,1204800.0
2006-06-15 12:00:00,19.4,19.43,19.29,19.43,989200.0,6.3133,6.3231,6.2775,6.3231,989200.0
2006-06-15 12:30:00,19.44,19.6,19.4,19.42,826400.0,6.3264,6.3784,6.3133,6.3198,826400.0
2006-06-15 13:00:00,19.42,19.43,19.33,19.37,568800.0,6.3198,6.3231,6.2906,6.3036,568800.0
2006-06-15 13:30:00,19.36,19.5,19.25,19.45,943600.0,6.3003,6.3459,6.2645,6.3296,943600.0
2006-06-15 14:00:00,19.46,19.59,19.41,19.53,1293600.0,6.3329,6.3752,6.3166,6.3556,1293600.0
2006-06-15 14:30:00,19.52,19.78,19.46,19.75,1404800.0,6.3524,6.437,6.3329,6.4272,1404800.0
2006-06-15 15:00:00,19.75,19.8,19.64,19.72,1377200.0,6.4272,6.4435,6.3914,6.4175,1377200.0
2006-06-15 15:30:00,19.72,19.85,19.52,19.55,2531200.0,6.4175,6.4598,6.3524,6.3622,2531200.0
2006-06-16 09:30:00,19.78,19.78,19.25,19.35,2453200.0,6.437,6.437,6.2645,6.2971,2453200.0
2006-06-16 10:00:00,19.34,19.4,19.13,19.23,1764800.0,6.2938,6.3133,6.2255,6.258,1764800.0
2006-06-16 10:30:00,19.22,19.25,19.08,19.13,1175600.0,6.2548,6.2645,6.2092,6.2255,1175600.0
2006-06-16 11:00:00,19.11,19.35,19.11,19.27,1161200.0,6.219,6.2971,6.219,6.271,1161200.0
2006-06-16 11:30:00,19.27,19.4,19.25,19.38,595600.0,6.271,6.3133,6.2645,6.3068,595600.0
2006-06-16 12:00:00,19.39,19.52,19.29,19.38,1161600.0,6.3101,6.3524,6.2775,6.3068,1161600.0
2006-06-16 12:30:00,19.39,19.39,19.25,19.36,596800.0,6.3101,6.3101,6.2645,6.3003,596800.0
2006-06-16 13:00:00,19.36,19.48,19.31,19.45,562800.0,6.3003,6.3394,6.284,6.3296,562800.0
2006-06-16 13:30:00,19.48,19.53,19.39,19.46,806400.0,6.3394,6.3556,6.3101,6.3329,806400.0
2006-06-16 14:00:00,19.46,19.64,19.34,19.55,959200.0,6.3329,6.3914,6.2938,6.3622,959200.0
2006-06-16 14:30:00,19.55,19.59,19.38,19.54,870400.0,6.3622,6.3752,6.3068,6.3589,870400.0
2006-06-16 15:00:00,19.54,19.87,19.53,19.83,1118400.0,6.3589,6.4663,6.3556,6.4533,1118400.0
2006-06-16 15:30:00,19.85,19.91,19.64,19.72,1655200.0,6.4598,6.4793,6.3914,6.4175,1655200.0
2006-06-19 09:30:00,19.71,19.77,19.45,19.55,1570000.0,6.4142,6.4337,6.3296,6.3622,1570000.0
2006-06-19 10:00:00,19.55,19.56,19.14,19.24,1423600.0,6.3622,6.3654,6.2287,6.2613,1423600.0
2006-06-19 10:30:00,19.24,19.4,19.08,19.38,1247600.0,6.2613,6.3133,6.2092,6.3068,1247600.0
2006-06-19 11:00:00,19.42,19.46,19.25,19.29,1144400.0,6.3198,6.3329,6.2645,6.2775,1144400.0
2006-06-19 11:30:00,19.29,19.4,19.21,19.36,1212400.0,6.2775,6.3133,6.2515,6.3003,1212400.0
2006-06-19 12:00:00,19.35,19.45,19.34,19.37,501200.0,6.2971,6.3296,6.2938,6.3036,501200.0
2006-06-19 12:30:00,19.37,19.39,19.25,19.28,395200.0,6.3036,6.3101,6.2645,6.2743,395200.0
2006-06-19 13:00:00,19.28,19.3,19.1,19.18,1006000.0,6.2743,6.2808,6.2157,6.2417,1006000.0
2006-06-19 13:30:00,19.2,19.22,19.12,19.16,1046800.0,6.2483,6.2548,6.2222,6.2352,1046800.0
2006-06-19 14:00:00,19.16,19.18,19.05,19.13,879200.0,6.2352,6.2417,6.1994,6.2255,879200.0
2006-06-19 14:30:00,19.13,19.15,18.98,19.0,1340800.0,6.2255,6.232,6.1767,6.1832,1340800.0
2006-06-19 15:00:00,19.0,19.31,18.95,19.26,1392000.0,6.1832,6.284,6.1669,6.2678,1392000.0
2006-06-19 15:30:00,19.25,19.29,19.11,19.13,1280800.0,6.2645,6.2775,6.219,6.2255,1280800.0
2006-06-20 09:30:00,19.27,19.53,19.13,19.22,1594000.0,6.271,6.3556,6.2255,6.2548,1594000.0
2006-06-20 10:00:00,19.25,19.35,19.17,19.26,1956000.0,6.2645,6.2971,6.2385,6.2678,1956000.0
2006-06-20 10:30:00,19.28,19.36,19.24,19.27,1315600.0,6.2743,6.3003,6.2613,6.271,1315600.0
2006-06-20 11:00:00,19.26,19.5,19.24,19.5,1243200.0,6.2678,6.3459,6.2613,6.3459,1243200.0
2006-06-20 11:30:00,19.5,19.68,19.43,19.58,1892000.0,6.3459,6.4045,6.3231,6.3719,1892000.0
2006-06-20 12:00:00,19.58,19.59,19.44,19.44,701200.0,6.3719,6.3752,6.3264,6.3264,701200.0
2006-06-20 12:30:00,19.43,19.48,19.39,19.45,778800.0,6.3231,6.3394,6.3101,6.3296,778800.0
2006-06-20 13:00:00,19.45,19.56,19.42,19.43,596800.0,6.3296,6.3654,6.3198,6.3231,596800.0
2006-06-20 13:30:00,19.43,19.45,19.33,19.4,731200.0,6.3231,6.3296,6.2906,6.3133,731200.0
2006-06-20 14:00:00,19.39,19.42,19.22,19.27,874000.0,6.3101,6.3198,6.2548,6.271,874000.0
2006-06-20 14:30:00,19.27,19.34,19.2,19.28,834400.0,6.271,6.2938,6.2483,6.2743,834400.0
2006-06-20 15:00:00,19.28,19.31,19.15,19.23,644000.0,6.2743,6.284,6.232,6.258,644000.0
2006-06-20 15:30:00,19.22,19.24,19.07,19.19,1015200.0,6.2548,6.2613,6.2059,6.245,1015200.0
2006-06-21 09:30:00,19.17,19.46,19.11,19.38,1747200.0,6.2385,6.3329,6.219,6.3068,1747200.0
2006-06-21 10:00:00,19.36,19.61,19.35,19.59,1371200.0,6.3003,6.3817,6.2971,6.3752,1371200.0
2006-06-21 10:30:00,19.56,19.86,19.43,19.52,2044800.0,6.3654,6.463,6.3231,6.3524,2044800.0
2006-06-21 11:00:00,19.52,19.77,19.5,19.71,897600.0,6.3524,6.4337,6.3459,6.4142,897600.0
2006-06-21 11:30:00,19.72,19.99,19.7,19.95,1202400.0,6.4175,6.5053,6.411,6.4923,1202400.0
2006-06-21 12:00:00,19.93,20.13,19.93,19.99,1234400.0,6.4858,6.5509,6.4858,6.5053,1234400.0
2006-06-21 12:30:00,19.98,20.08,19.93,20.04,585200.0,6.5021,6.5346,6.4858,6.5216,585200.0
2006-06-21 13:00:00,20.05,20.06,19.89,19.95,552000.0,6.5249,6.5281,6.4728,6.4923,552000.0
2006-06-21 13:30:00,19.95,20.06,19.91,20.02,1123600.0,6.4923,6.5281,6.4793,6.5151,1123600.0
2006-06-21 14:00:00,20.02,20.02,19.91,19.96,657200.0,6.5151,6.5151,6.4793,6.4956,657200.0
2006-06-21 14:30:00,19.96,20.06,19.94,20.0,637600.0,6.4956,6.5281,6.4891,6.5086,637600.0
2006-06-21 15:00:00,20.0,20.0,19.86,19.88,778400.0,6.5086,6.5086,6.463,6.4695,778400.0
2006-06-21 15:30:00,19.88,19.97,19.83,19.9,995600.0,6.4695,6.4988,6.4533,6.4761,995600.0
2006-06-22 09:30:00,20.03,20.09,19.9,20.06,2086800.0,6.5184,6.5379,6.4761,6.5281,2086800.0
2006-06-22 10:00:00,20.07,20.11,19.61,19.61,1606800.0,6.5314,6.5444,6.3817,6.3817,1606800.0
2006-06-22 10:30:00,19.63,19.88,19.61,19.82,886000.0,6.3882,6.4695,6.3817,6.45,886000.0
2006-06-22 11:00:00,19.81,20.0,19.74,19.94,570400.0,6.4468,6.5086,6.424,6.4891,570400.0
2006-06-22 11:30:00,19.94,20.06,19.93,19.97,769600.0,6.4891,6.5281,6.4858,6.4988,769600.0
2006-06-22 12:00:00,19.97,20.06,19.97,20.05,438800.0,6.4988,6.5281,6.4988,6.5249,438800.0
2006-06-22 12:30:00,20.04,20.04,19.88,19.93,542400.0,6.5216,6.5216,6.4695,6.4858,542400.0
2006-06-22 13:00:00,19.92,19.97,19.9,19.94,232800.0,6.4826,6.4988,6.4761,6.4891,232800.0
2006-06-22 13:30:00,19.93,19.93,19.77,19.89,376800.0,6.4858,6.4858,6.4337,6.4728,376800.0
2006-06-22 14:00:00,19.89,19.92,19.75,19.82,352000.0,6.4728,6.4826,6.4272,6.45,352000.0
2006-06-22 14:30:00,19.83,19.86,19.68,19.82,342400.0,6.4533,6.463,6.4045,6.45,342400.0
2006-06-22 15:00:00,19.84,19.95,19.79,19.94,238800.0,6.4565,6.4923,6.4403,6.4891,238800.0
2006-06-22 15:30:00,19.93,20.0,19.88,19.94,554800.0,6.4858,6.5086,6.4695,6.4891,554800.0
2006-06-23 09:30:00,19.6,19.78,19.55,19.76,1953200.0,6.3784,6.437,6.3622,6.4305,1953200.0
2006-06-23 10:00:00,19.76,20.05,19.72,19.98,1392000.0,6.4305,6.5249,6.4175,6.5021,1392000.0
2006-06-23 10:30:00,19.96,20.07,19.91,20.05,971200.0,6.4956,6.5314,6.4793,6.5249,971200.0
2006-06-23 11:00:00,20.05,20.31,20.0,20.28,1570000.0,6.5249,6.6095,6.5086,6.5997,1570000.0
2006-06-23 11:30:00,20.27,20.34,20.19,20.33,1508800.0,6.5965,6.6192,6.5704,6.616,1508800.0
2006-06-23 12:00:00,20.33,20.74,20.32,20.6,1651200.0,6.616,6.7494,6.6127,6.7039,1651200.0
2006-06-23 12:30:00,20.6,20.89,20.59,20.73,1583600.0,6.7039,6.7982,6.7006,6.7462,1583600.0
2006-06-23 13:00:00,20.71,20.81,20.61,20.65,419600.0,6.7397,6.7722,6.7071,6.7201,419600.0
2006-06-23 13:30:00,20.63,20.77,20.58,20.61,456400.0,6.7136,6.7592,6.6973,6.7071,456400.0
2006-06-23 14:00:00,20.59,20.6,20.49,20.52,819200.0,6.7006,6.7039,6.6681,6.6778,819200.0
2006-06-23 14:30:00,20.54,20.62,20.5,20.51,817600.0,6.6843,6.7104,6.6713,6.6746,817600.0
2006-06-23 15:00:00,20.51,20.63,20.5,20.61,752400.0,6.6746,6.7136,6.6713,6.7071,752400.0
2006-06-23 15:30:00,20.6,20.61,20.46,20.5,1495600.0,6.7039,6.7071,6.6583,6.6713,1495600.0
2006-06-26 09:30:00,20.49,20.7,20.36,20.47,1329600.0,6.6681,6.7364,6.6257,6.6615,1329600.0
2006-06-26 10:00:00,20.47,20.51,20.28,20.44,1234800.0,6.6615,6.6746,6.5997,6.6518,1234800.0
2006-06-26 10:30:00,20.44,20.48,20.25,20.28,920800.0,6.6518,6.6648,6.59,6.5997,920800.0
2006-06-26 11:00:00,20.28,20.35,20.25,20.3,492800.0,6.5997,6.6225,6.59,6.6062,492800.0
2006-06-26 11:30:00,20.31,20.33,20.26,20.33,342800.0,6.6095,6.616,6.5932,6.616,342800.0
2006-06-26 12:00:00,20.33,20.38,20.29,20.34,552000.0,6.616,6.6323,6.603,6.6192,552000.0
2006-06-26 12:30:00,20.33,20.43,20.31,20.39,474000.0,6.616,6.6485,6.6095,6.6355,474000.0
2006-06-26 13:00:00,20.41,20.49,20.35,20.37,628000.0,6.642,6.6681,6.6225,6.629,628000.0
2006-06-26 13:30:00,20.36,20.41,20.32,20.37,232400.0,6.6257,6.642,6.6127,6.629,232400.0
2006-06-26 14:00:00,20.37,20.42,20.29,20.39,530800.0,6.629,6.6453,6.603,6.6355,530800.0
2006-06-26 14:30:00,20.39,20.54,20.37,20.41,937200.0,6.6355,6.6843,6.629,6.642,937200.0
2006-06-26 15:00:00,20.41,20.46,20.38,20.43,784800.0,6.642,6.6583,6.6323,6.6485,784800.0
2006-06-26 15:30:00,20.43,20.51,20.43,20.44,968000.0,6.6485,6.6746,6.6485,6.6518,968000.0
2006-06-27 09:30:00,20.8,20.93,20.7,20.81,1576000.0,6.7689,6.8112,6.7364,6.7722,1576000.0
2006-06-27 10:00:00,20.83,20.86,20.65,20.76,1247200.0,6.7787,6.7885,6.7201,6.7559,1247200.0
2006-06-27 10:30:00,20.77,20.81,20.64,20.73,791600.0,6.7592,6.7722,6.7169,6.7462,791600.0
2006-06-27 11:00:00,20.74,20.75,20.32,20.49,1192000.0,6.7494,6.7527,6.6127,6.6681,1192000.0
2006-06-27 11:30:00,20.5,20.58,20.46,20.57,786000.0,6.6713,6.6973,6.6583,6.6941,786000.0
2006-06-27 12:00:00,20.57,20.58,20.4,20.52,654400.0,6.6941,6.6973,6.6388,6.6778,654400.0
2006-06-27 12:30:00,20.52,20.53,20.42,20.47,397600.0,6.6778,6.6811,6.6453,6.6615,397600.0
2006-06-27 13:00:00,20.46,20.49,20.38,20.48,363600.0,6.6583,6.6681,6.6323,6.6648,363600.0
2006-06-27 13:30:00,20.48,20.59,20.45,20.52,510000.0,6.6648,6.7006,6.655,6.6778,510000.0
2006-06-27 14:00:00,20.51,20.54,20.35,20.36,452800.0,6.6746,6.6843,6.6225,6.6257,452800.0
2006-06-27 14:30:00,20.36,20.41,20.28,20.33,704000.0,6.6257,6.642,6.5997,6.616,704000.0
2006-06-27 15:00:00,20.33,20.46,20.32,20.33,528400.0,6.616,6.6583,6.6127,6.616,528400.0
2006-06-27 15:30:00,20.3,20.36,20.14,20.16,1030000.0,6.6062,6.6257,6.5542,6.5607,1030000.0
2006-06-28 09:30:00,20.51,20.63,20.42,20.56,1415200.0,6.6746,6.7136,6.6453,6.6908,1415200.0
2006-06-28 10:00:00,20.55,20.83,20.53,20.54,1317600.0,6.6876,6.7787,6.6811,6.6843,1317600.0
2006-06-28 10:30:00,20.55,20.8,20.55,20.63,2033200.0,6.6876,6.7689,6.6876,6.7136,2033200.0
2006-06-28 11:00:00,20.65,20.69,20.52,20.56,1069200.0,6.7201,6.7331,6.6778,6.6908,1069200.0
2006-06-28 11:30:00,20.56,20.62,20.44,20.59,711600.0,6.6908,6.7104,6.6518,6.7006,711600.0
2006-06-28 12:00:00,20.59,20.68,20.57,20.67,352800.0,6.7006,6.7299,6.6941,6.7266,352800.0
2006-06-28 12:30:00,20.66,20.68,20.56,20.62,252000.0,6.7234,6.7299,6.6908,6.7104,252000.0
2006-06-28 13:00:00,20.62,20.68,20.61,20.61,202000.0,6.7104,6.7299,6.7071,6.7071,202000.0
2006-06-28 13:30:00,20.62,20.63,20.5,20.54,398000.0,6.7104,6.7136,6.6713,6.6843,398000.0
2006-06-28 14:00:00,20.54,20.61,20.53,20.53,609600.0,6.6843,6.7071,6.6811,6.6811,609600.0
2006-06-28 14:30:00,20.54,20.7,20.54,20.63,802400.0,6.6843,6.7364,6.6843,6.7136,802400.0
2006-06-28 15:00:00,20.63,20.71,20.56,20.67,808000.0,6.7136,6.7397,6.6908,6.7266,808000.0
2006-06-28 15:30:00,20.68,20.74,20.64,20.71,1050000.0,6.7299,6.7494,6.7169,6.7397,1050000.0
2006-06-29 09:30:00,21.03,21.41,21.02,21.35,2427200.0,6.8438,6.9675,6.8405,6.9479,2427200.0
2006-06-29 10:00:00,21.35,21.41,21.23,21.36,1353600.0,6.9479,6.9675,6.9089,6.9512,1353600.0
2006-06-29 10:30:00,21.36,21.37,21.2,21.3,1001200.0,6.9512,6.9544,6.8991,6.9317,1001200.0
2006-06-29 11:00:00,21.3,21.4,21.18,21.19,927600.0,6.9317,6.9642,6.8926,6.8959,927600.0
2006-06-29 11:30:00,21.17,21.23,21.03,21.16,1856800.0,6.8893,6.9089,6.8438,6.8861,1856800.0
2006-06-29 12:00:00,21.16,21.21,21.13,21.19,758800.0,6.8861,6.9024,6.8763,6.8959,758800.0
2006-06-29 12:30:00,21.19,21.2,21.1,21.13,329600.0,6.8959,6.8991,6.8666,6.8763,329600.0
2006-06-29 13:00:00,21.13,21.21,21.13,21.16,414400.0,6.8763,6.9024,6.8763,6.8861,414400.0
2006-06-29 13:30:00,21.16,21.37,21.15,21.34,1024800.0,6.8861,6.9544,6.8828,6.9447,1024800.0
2006-06-29 14:00:00,21.35,21.76,21.27,21.71,1910400.0,6.9479,7.0814,6.9219,7.0651,1910400.0
2006-06-29 14:30:00,21.71,21.86,21.58,21.73,2254000.0,7.0651,7.1139,7.0228,7.0716,2254000.0
2006-06-29 15:00:00,21.74,21.9,21.62,21.89,2146000.0,7.0748,7.1269,7.0358,7.1237,2146000.0
2006-06-29 15:30:00,21.9,21.96,21.82,21.96,2276800.0,7.1269,7.1464,7.1009,7.1464,2276800.0
2006-06-30 09:30:00,22.39,22.5,22.2,22.22,2034400.0,7.2864,7.3222,7.2245,7.231,2034400.0
2006-06-30 10:00:00,22.22,22.22,21.98,22.1,2198400.0,7.231,7.231,7.1529,7.192,2198400.0
2006-06-30 10:30:00,22.11,22.35,22.01,22.33,1316000.0,7.1953,7.2734,7.1627,7.2668,1316000.0
2006-06-30 11:00:00,22.33,22.42,22.24,22.25,624400.0,7.2668,7.2961,7.2376,7.2408,624400.0
2006-06-30 11:30:00,22.25,22.32,22.21,22.28,859200.0,7.2408,7.2636,7.2278,7.2506,859200.0
2006-06-30 12:00:00,22.27,22.32,22.27,22.3,457600.0,7.2473,7.2636,7.2473,7.2571,457600.0
2006-06-30 12:30:00,22.29,22.35,22.25,22.28,357200.0,7.2538,7.2734,7.2408,7.2506,357200.0
2006-06-30 13:00:00,22.28,22.36,22.27,22.29,285600.0,7.2506,7.2766,7.2473,7.2538,285600.0
2006-06-30 13:30:00,22.29,22.34,22.28,22.32,715600.0,7.2538,7.2701,7.2506,7.2636,715600.0
2006-06-30 14:00:00,22.31,22.35,22.25,22.28,443200.0,7.2603,7.2734,7.2408,7.2506,443200.0
2006-06-30 14:30:00,22.28,22.35,22.24,22.33,415200.0,7.2506,7.2734,7.2376,7.2668,415200.0
2006-06-30 15:00:00,22.33,22.33,22.27,22.29,706400.0,7.2668,7.2668,7.2473,7.2538,706400.0
2006-06-30 15:30:00,22.29,22.33,22.27,22.27,926000.0,7.2538,7.2668,7.2473,7.2473,926000.0
2006-07-03 09:30:00,22.37,22.37,22.23,22.35,1789600.0,7.2799,7.2799,7.2343,7.2734,1789600.0
2006-07-03 10:00:00,22.35,22.41,22.33,22.41,1206800.0,7.2734,7.2929,7.2668,7.2929,1206800.0
2006-07-03 10:30:00,22.41,22.45,22.38,22.41,866800.0,7.2929,7.3059,7.2831,7.2929,866800.0
2006-07-03 11:00:00,22.42,22.42,22.38,22.4,814000.0,7.2961,7.2961,7.2831,7.2896,814000.0
2006-07-03 11:30:00,22.4,22.44,22.37,22.41,730800.0,7.2896,7.3026,7.2799,7.2929,730800.0
2006-07-03 12:00:00,22.41,22.5,22.4,22.5,834400.0,7.2929,7.3222,7.2896,7.3222,834400.0
2006-07-03 12:30:00,22.49,22.49,22.31,22.37,1286000.0,7.3189,7.3189,7.2603,7.2799,1286000.0
2006-07-03 13:00:00,22.37,22.4,22.36,22.36,116000.0,7.2799,7.2896,7.2766,7.2766,116000.0
2006-07-03 13:30:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:00:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:30:00,22.44,22.45,22.44,22.45,7200.0,7.3026,7.3059,7.3026,7.3059,7200.0
2006-07-03 15:00:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:30:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-05 09:30:00,21.61,21.78,21.54,21.69,1948400.0,7.0325,7.0879,7.0098,7.0586,1948400.0
2006-07-05 10:00:00,21.69,21.74,21.58,21.73,1072400.0,7.0586,7.0748,7.0228,7.0716,1072400.0
2006-07-05 10:30:00,21.71,21.72,21.47,21.51,916000.0,7.0651,7.0683,6.987,7.0,916000.0
2006-07-05 11:00:00,21.51,21.62,21.51,21.59,708000.0,7.0,7.0358,7.0,7.026,708000.0
2006-07-05 11:30:00,21.59,21.81,21.59,21.78,1077600.0,7.026,7.0976,7.026,7.0879,1077600.0
2006-07-05 12:00:00,21.77,21.82,21.75,21.76,650000.0,7.0846,7.1009,7.0781,7.0814,650000.0
2006-07-05 12:30:00,21.77,21.88,21.76,21.88,335200.0,7.0846,7.1204,7.0814,7.1204,335200.0
2006-07-05 13:00:00,21.87,22.07,21.87,22.03,864400.0,7.1171,7.1822,7.1171,7.1692,864400.0
2006-07-05 13:30:00,22.03,22.16,21.81,21.9,1032800.0,7.1692,7.2115,7.0976,7.1269,1032800.0
2006-07-05 14:00:00,21.9,21.94,21.84,21.88,690000.0,7.1269,7.1399,7.1074,7.1204,690000.0
2006-07-05 14:30:00,21.88,22.08,21.86,21.91,648400.0,7.1204,7.1855,7.1139,7.1302,648400.0
2006-07-05 15:00:00,21.89,21.91,21.7,21.71,667600.0,7.1237,7.1302,7.0618,7.0651,667600.0
2006-07-05 15:30:00,21.71,21.93,21.66,21.87,1530400.0,7.0651,7.1367,7.0488,7.1171,1530400.0
2006-07-06 09:30:00,22.06,22.1,21.91,22.05,1409200.0,7.179,7.192,7.1302,7.1757,1409200.0
2006-07-06 10:00:00,22.07,22.29,22.05,22.22,1279200.0,7.1822,7.2538,7.1757,7.231,1279200.0
2006-07-06 10:30:00,22.21,22.25,22.01,22.1,1228000.0,7.2278,7.2408,7.1627,7.192,1228000.0
2006-07-06 11:00:00,22.11,22.19,22.04,22.19,883600.0,7.1953,7.2213,7.1725,7.2213,883600.0
2006-07-06 11:30:00,22.19,22.3,22.11,22.18,862800.0,7.2213,7.2571,7.1953,7.218,862800.0
2006-07-06 12:00:00,22.18,22.25,22.13,22.19,324000.0,7.218,7.2408,7.2018,7.2213,324000.0
2006-07-06 12:30:00,22.19,22.19,22.09,22.12,466400.0,7.2213,7.2213,7.1887,7.1985,466400.0
2006-07-06 13:00:00,22.12,22.28,22.1,22.25,409200.0,7.1985,7.2506,7.192,7.2408,409200.0
2006-07-06 13:30:00,22.26,22.28,22.2,22.2,488400.0,7.2441,7.2506,7.2245,7.2245,488400.0
2006-07-06 14:00:00,22.19,22.22,22.09,22.15,458000.0,7.2213,7.231,7.1887,7.2083,458000.0
2006-07-06 14:30:00,22.16,22.2,22.09,22.16,558800.0,7.2115,7.2245,7.1887,7.2115,558800.0
2006-07-06 15:00:00,22.16,22.21,22.15,22.18,373200.0,7.2115,7.2278,7.2083,7.218,373200.0
2006-07-06 15:30:00,22.18,22.19,22.12,22.14,884800.0,7.218,7.2213,7.1985,7.205,884800.0
2006-07-07 09:30:00,22.28,22.33,22.07,22.11,1435600.0,7.2506,7.2668,7.1822,7.1953,1435600.0
2006-07-07 10:00:00,22.15,22.3,22.08,22.26,645200.0,7.2083,7.2571,7.1855,7.2441,645200.0
2006-07-07 10:30:00,22.26,22.27,22.15,22.22,574800.0,7.2441,7.2473,7.2083,7.231,574800.0
2006-07-07 11:00:00,22.22,22.33,22.19,22.3,540800.0,7.231,7.2668,7.2213,7.2571,540800.0
2006-07-07 11:30:00,22.29,22.41,22.28,22.32,362800.0,7.2538,7.2929,7.2506,7.2636,362800.0
2006-07-07 12:00:00,22.3,22.36,22.28,22.36,174400.0,7.2571,7.2766,7.2506,7.2766,174400.0
2006-07-07 12:30:00,22.36,22.38,22.25,22.28,348400.0,7.2766,7.2831,7.2408,7.2506,348400.0
2006-07-07 13:00:00,22.27,22.28,22.0,22.09,709200.0,7.2473,7.2506,7.1595,7.1887,709200.0
2006-07-07 13:30:00,22.08,22.09,21.96,21.96,716800.0,7.1855,7.1887,7.1464,7.1464,716800.0
2006-07-07 14:00:00,21.96,22.03,21.94,21.95,432000.0,7.1464,7.1692,7.1399,7.1432,432000.0
2006-07-07 14:30:00,21.94,21.96,21.75,21.76,660400.0,7.1399,7.1464,7.0781,7.0814,660400.0
2006-07-07 15:00:00,21.76,21.85,21.72,21.75,753600.0,7.0814,7.1106,7.0683,7.0781,753600.0
2006-07-07 15:30:00,21.75,21.85,21.73,21.8,896000.0,7.0781,7.1106,7.0716,7.0944,896000.0
2006-07-10 09:30:00,21.99,22.12,21.81,21.9,892000.0,7.1562,7.1985,7.0976,7.1269,892000.0
2006-07-10 10:00:00,21.9,22.05,21.89,21.98,765600.0,7.1269,7.1757,7.1237,7.1529,765600.0
2006-07-10 10:30:00,21.98,22.07,21.9,22.05,493600.0,7.1529,7.1822,7.1269,7.1757,493600.0
2006-07-10 11:00:00,22.05,22.11,21.98,22.04,634800.0,7.1757,7.1953,7.1529,7.1725,634800.0
2006-07-10 11:30:00,22.04,22.04,21.9,22.03,437200.0,7.1725,7.1725,7.1269,7.1692,437200.0
2006-07-10 12:00:00,22.02,22.02,21.96,21.98,234000.0,7.166,7.166,7.1464,7.1529,234000.0
2006-07-10 12:30:00,21.97,21.99,21.93,21.96,235200.0,7.1497,7.1562,7.1367,7.1464,235200.0
2006-07-10 13:00:00,21.93,21.93,21.82,21.84,333200.0,7.1367,7.1367,7.1009,7.1074,333200.0
2006-07-10 13:30:00,21.83,21.89,21.78,21.82,297200.0,7.1041,7.1237,7.0879,7.1009,297200.0
2006-07-10 14:00:00,21.83,21.88,21.78,21.8,243600.0,7.1041,7.1204,7.0879,7.0944,243600.0
2006-07-10 14:30:00,21.8,21.8,21.64,21.68,461200.0,7.0944,7.0944,7.0423,7.0553,461200.0
2006-07-10 15:00:00,21.68,21.82,21.59,21.77,613200.0,7.0553,7.1009,7.026,7.0846,613200.0
2006-07-10 15:30:00,21.77,21.86,21.74,21.83,661200.0,7.0846,7.1139,7.0748,7.1041,661200.0
2006-07-11 09:30:00,21.78,21.89,21.72,21.84,1349600.0,7.0879,7.1237,7.0683,7.1074,1349600.0
2006-07-11 10:00:00,21.84,21.86,21.75,21.77,813200.0,7.1074,7.1139,7.0781,7.0846,813200.0
2006-07-11 10:30:00,21.77,21.77,21.6,21.66,678800.0,7.0846,7.0846,7.0293,7.0488,678800.0
2006-07-11 11:00:00,21.65,21.83,21.65,21.83,420000.0,7.0456,7.1041,7.0456,7.1041,420000.0
2006-07-11 11:30:00,21.84,21.86,21.75,21.78,289600.0,7.1074,7.1139,7.0781,7.0879,289600.0
2006-07-11 12:00:00,21.78,21.83,21.75,21.81,182000.0,7.0879,7.1041,7.0781,7.0976,182000.0
2006-07-11 12:30:00,21.8,21.81,21.73,21.73,140400.0,7.0944,7.0976,7.0716,7.0716,140400.0
2006-07-11 13:00:00,21.73,21.79,21.7,21.79,271200.0,7.0716,7.0911,7.0618,7.0911,271200.0
2006-07-11 13:30:00,21.78,21.89,21.74,21.87,535200.0,7.0879,7.1237,7.0748,7.1171,535200.0
2006-07-11 14:00:00,21.87,22.26,21.86,22.21,1055600.0,7.1171,7.2441,7.1139,7.2278,1055600.0
2006-07-11 14:30:00,22.19,22.2,22.03,22.11,656800.0,7.2213,7.2245,7.1692,7.1953,656800.0
2006-07-11 15:00:00,22.1,22.37,22.04,22.32,1013200.0,7.192,7.2799,7.1725,7.2636,1013200.0
2006-07-11 15:30:00,22.32,22.45,22.3,22.41,1217200.0,7.2636,7.3059,7.2571,7.2929,1217200.0
2006-07-12 09:30:00,22.4,22.59,22.39,22.49,1772800.0,7.2896,7.3515,7.2864,7.3189,1772800.0
2006-07-12 10:00:00,22.49,22.55,22.35,22.46,1191200.0,7.3189,7.3384,7.2734,7.3092,1191200.0
2006-07-12 10:30:00,22.48,22.7,22.39,22.43,2192800.0,7.3157,7.3873,7.2864,7.2994,2192800.0
2006-07-12 11:00:00,22.45,22.48,22.4,22.45,764400.0,7.3059,7.3157,7.2896,7.3059,764400.0
2006-07-12 11:30:00,22.45,22.71,22.45,22.63,849600.0,7.3059,7.3905,7.3059,7.3645,849600.0
2006-07-12 12:00:00,22.63,22.67,22.49,22.5,806000.0,7.3645,7.3775,7.3189,7.3222,806000.0
2006-07-12 12:30:00,22.53,22.6,22.43,22.47,458800.0,7.3319,7.3547,7.2994,7.3124,458800.0
2006-07-12 13:00:00,22.46,22.48,22.33,22.35,584400.0,7.3092,7.3157,7.2668,7.2734,584400.0
2006-07-12 13:30:00,22.35,22.4,22.27,22.32,581600.0,7.2734,7.2896,7.2473,7.2636,581600.0
2006-07-12 14:00:00,22.31,22.4,22.27,22.36,496400.0,7.2603,7.2896,7.2473,7.2766,496400.0
2006-07-12 14:30:00,22.36,22.37,22.22,22.28,797600.0,7.2766,7.2799,7.231,7.2506,797600.0
2006-07-12 15:00:00,22.27,22.34,22.22,22.25,954000.0,7.2473,7.2701,7.231,7.2408,954000.0
2006-07-12 15:30:00,22.25,22.28,22.18,22.22,961200.0,7.2408,7.2506,7.218,7.231,961200.0
2006-07-13 09:30:00,22.01,22.13,21.88,21.94,1409600.0,7.1627,7.2018,7.1204,7.1399,1409600.0
2006-07-13 10:00:00,21.96,22.08,21.89,22.03,1231600.0,7.1464,7.1855,7.1237,7.1692,1231600.0
2006-07-13 10:30:00,22.02,22.09,21.94,21.97,927200.0,7.166,7.1887,7.1399,7.1497,927200.0
2006-07-13 11:00:00,21.97,22.07,21.9,21.99,581200.0,7.1497,7.1822,7.1269,7.1562,581200.0
2006-07-13 11:30:00,22.0,22.04,21.94,22.0,419200.0,7.1595,7.1725,7.1399,7.1595,419200.0
2006-07-13 12:00:00,22.01,22.06,21.96,21.96,586000.0,7.1627,7.179,7.1464,7.1464,586000.0
2006-07-13 12:30:00,21.98,22.04,21.94,21.98,368400.0,7.1529,7.1725,7.1399,7.1529,368400.0
2006-07-13 13:00:00,21.98,21.99,21.83,21.87,497200.0,7.1529,7.1562,7.1041,7.1171,497200.0
2006-07-13 13:30:00,21.88,21.95,21.79,21.83,588800.0,7.1204,7.1432,7.0911,7.1041,588800.0
2006-07-13 14:00:00,21.83,22.01,21.81,21.93,354800.0,7.1041,7.1627,7.0976,7.1367,354800.0
2006-07-13 14:30:00,21.93,21.95,21.83,21.85,872000.0,7.1367,7.1432,7.1041,7.1106,872000.0
2006-07-13 15:00:00,21.85,21.91,21.73,21.8,1006400.0,7.1106,7.1302,7.0716,7.0944,1006400.0
2006-07-13 15:30:00,21.8,21.92,21.74,21.75,1442800.0,7.0944,7.1334,7.0748,7.0781,1442800.0
2006-07-14 09:30:00,22.25,22.25,22.0,22.07,979600.0,7.2408,7.2408,7.1595,7.1822,979600.0
2006-07-14 10:00:00,22.08,22.23,22.0,22.18,869600.0,7.1855,7.2343,7.1595,7.218,869600.0
2006-07-14 10:30:00,22.17,22.22,22.11,22.14,586000.0,7.2148,7.231,7.1953,7.205,586000.0
2006-07-14 11:00:00,22.13,22.14,21.9,22.05,1207600.0,7.2018,7.205,7.1269,7.1757,1207600.0
2006-07-14 11:30:00,22.05,22.07,21.91,21.97,698800.0,7.1757,7.1822,7.1302,7.1497,698800.0
2006-07-14 12:00:00,21.99,22.02,21.88,21.97,327600.0,7.1562,7.166,7.1204,7.1497,327600.0
2006-07-14 12:30:00,21.95,22.11,21.9,22.1,500400.0,7.1432,7.1953,7.1269,7.192,500400.0
2006-07-14 13:00:00,22.1,22.2,22.03,22.14,594400.0,7.192,7.2245,7.1692,7.205,594400.0
2006-07-14 13:30:00,22.14,22.26,22.14,22.22,676800.0,7.205,7.2441,7.205,7.231,676800.0
2006-07-14 14:00:00,22.22,22.31,22.17,22.19,791600.0,7.231,7.2603,7.2148,7.2213,791600.0
2006-07-14 14:30:00,22.19,22.24,22.12,22.23,523200.0,7.2213,7.2376,7.1985,7.2343,523200.0
2006-07-14 15:00:00,22.23,22.43,22.23,22.38,1032000.0,7.2343,7.2994,7.2343,7.2831,1032000.0
2006-07-14 15:30:00,22.36,22.43,22.34,22.41,1064400.0,7.2766,7.2994,7.2701,7.2929,1064400.0
2006-07-17 09:30:00,22.07,22.25,22.0,22.13,1584800.0,7.1822,7.2408,7.1595,7.2018,1584800.0
2006-07-17 10:00:00,22.13,22.21,21.93,21.95,1058000.0,7.2018,7.2278,7.1367,7.1432,1058000.0
2006-07-17 10:30:00,21.95,21.95,21.8,21.88,1330800.0,7.1432,7.1432,7.0944,7.1204,1330800.0
2006-07-17 11:00:00,21.88,21.93,21.72,21.74,1188400.0,7.1204,7.1367,7.0683,7.0748,1188400.0
2006-07-17 11:30:00,21.74,21.79,21.59,21.61,1063200.0,7.0748,7.0911,7.026,7.0325,1063200.0
2006-07-17 12:00:00,21.61,21.68,21.47,21.48,1022400.0,7.0325,7.0553,6.987,6.9902,1022400.0
2006-07-17 12:30:00,21.48,21.59,21.4,21.48,1107600.0,6.9902,7.026,6.9642,6.9902,1107600.0
2006-07-17 13:00:00,21.48,21.48,21.36,21.38,780400.0,6.9902,6.9902,6.9512,6.9577,780400.0
2006-07-17 13:30:00,21.38,21.4,21.33,21.35,826400.0,6.9577,6.9642,6.9414,6.9479,826400.0
2006-07-17 14:00:00,21.36,21.52,21.36,21.46,1235200.0,6.9512,7.0032,6.9512,6.9837,1235200.0
2006-07-17 14:30:00,21.46,21.52,21.33,21.36,971600.0,6.9837,7.0032,6.9414,6.9512,971600.0
2006-07-17 15:00:00,21.36,21.42,21.31,21.36,965200.0,6.9512,6.9707,6.9349,6.9512,965200.0
2006-07-17 15:30:00,21.36,21.53,21.34,21.5,1900000.0,6.9512,7.0065,6.9447,6.9967,1900000.0
2006-07-18 09:30:00,21.75,21.96,21.68,21.73,1666000.0,7.0781,7.1464,7.0553,7.0716,1666000.0
2006-07-18 10:00:00,21.75,21.75,21.58,21.65,1224800.0,7.0781,7.0781,7.0228,7.0456,1224800.0
2006-07-18 10:30:00,21.65,21.65,21.43,21.44,4199600.0,7.0456,7.0456,6.974,6.9772,4199600.0
2006-07-18 11:00:00,21.45,21.53,21.41,21.46,1028400.0,6.9805,7.0065,6.9675,6.9837,1028400.0
2006-07-18 11:30:00,21.46,21.55,21.46,21.54,798800.0,6.9837,7.013,6.9837,7.0098,798800.0
2006-07-18 12:00:00,21.54,21.54,21.4,21.51,307200.0,7.0098,7.0098,6.9642,7.0,307200.0
2006-07-18 12:30:00,21.51,21.55,21.39,21.43,366400.0,7.0,7.013,6.9609,6.974,366400.0
2006-07-18 13:00:00,21.43,21.45,21.26,21.31,604400.0,6.974,6.9805,6.9186,6.9349,604400.0
2006-07-18 13:30:00,21.31,21.35,21.14,21.17,807600.0,6.9349,6.9479,6.8796,6.8893,807600.0
2006-07-18 14:00:00,21.17,21.25,21.05,21.18,1037200.0,6.8893,6.9154,6.8503,6.8926,1037200.0
2006-07-18 14:30:00,21.17,21.36,21.16,21.24,1067600.0,6.8893,6.9512,6.8861,6.9121,1067600.0
2006-07-18 15:00:00,21.24,21.29,21.14,21.28,736400.0,6.9121,6.9284,6.8796,6.9251,736400.0
2006-07-18 15:30:00,21.28,21.51,21.26,21.47,1224400.0,6.9251,7.0,6.9186,6.987,1224400.0
2006-07-19 09:30:00,21.43,21.66,21.42,21.63,915600.0,6.974,7.0488,6.9707,7.039,915600.0
2006-07-19 10:00:00,21.64,21.97,21.64,21.85,1510800.0,7.0423,7.1497,7.0423,7.1106,1510800.0
2006-07-19 10:30:00,21.83,21.93,21.66,21.89,1194000.0,7.1041,7.1367,7.0488,7.1237,1194000.0
2006-07-19 11:00:00,21.91,21.95,21.85,21.89,723600.0,7.1302,7.1432,7.1106,7.1237,723600.0
2006-07-19 11:30:00,21.9,21.9,21.76,21.8,964800.0,7.1269,7.1269,7.0814,7.0944,964800.0
2006-07-19 12:00:00,21.8,21.86,21.78,21.84,566800.0,7.0944,7.1139,7.0879,7.1074,566800.0
2006-07-19 12:30:00,21.86,21.93,21.81,21.9,565200.0,7.1139,7.1367,7.0976,7.1269,565200.0
2006-07-19 13:00:00,21.9,22.13,21.9,22.06,936400.0,7.1269,7.2018,7.1269,7.179,936400.0
2006-07-19 13:30:00,22.04,22.06,21.93,21.97,824000.0,7.1725,7.179,7.1367,7.1497,824000.0
2006-07-19 14:00:00,21.96,22.02,21.93,22.0,880800.0,7.1464,7.166,7.1367,7.1595,880800.0
2006-07-19 14:30:00,22.0,22.1,21.97,22.05,988000.0,7.1595,7.192,7.1497,7.1757,988000.0
2006-07-19 15:00:00,22.05,22.11,22.03,22.11,1420000.0,7.1757,7.1953,7.1692,7.1953,1420000.0
2006-07-19 15:30:00,22.12,22.15,21.96,22.02,1977200.0,7.1985,7.2083,7.1464,7.166,1977200.0
2006-07-20 09:30:00,22.22,22.24,21.75,21.81,1204000.0,7.231,7.2376,7.0781,7.0976,1204000.0
2006-07-20 10:00:00,21.81,21.82,21.63,21.77,751600.0,7.0976,7.1009,7.039,7.0846,751600.0
2006-07-20 10:30:00,21.77,21.93,21.75,21.83,650000.0,7.0846,7.1367,7.0781,7.1041,650000.0
2006-07-20 11:00:00,21.84,21.91,21.68,21.7,569200.0,7.1074,7.1302,7.0553,7.0618,569200.0
2006-07-20 11:30:00,21.69,21.83,21.67,21.73,415600.0,7.0586,7.1041,7.0521,7.0716,415600.0
2006-07-20 12:00:00,21.75,21.75,21.63,21.67,458000.0,7.0781,7.0781,7.039,7.0521,458000.0
2006-07-20 12:30:00,21.65,21.67,21.58,21.62,246400.0,7.0456,7.0521,7.0228,7.0358,246400.0
2006-07-20 13:00:00,21.64,21.69,21.59,21.66,257600.0,7.0423,7.0586,7.026,7.0488,257600.0
2006-07-20 13:30:00,21.66,21.7,21.52,21.55,356800.0,7.0488,7.0618,7.0032,7.013,356800.0
2006-07-20 14:00:00,21.55,21.65,21.46,21.52,779200.0,7.013,7.0456,6.9837,7.0032,779200.0
2006-07-20 14:30:00,21.52,21.63,21.48,21.52,855200.0,7.0032,7.039,6.9902,7.0032,855200.0
2006-07-20 15:00:00,21.49,21.66,21.47,21.54,824000.0,6.9935,7.0488,6.987,7.0098,824000.0
2006-07-20 15:30:00,21.53,21.53,21.38,21.4,1400800.0,7.0065,7.0065,6.9577,6.9642,1400800.0
2006-07-21 09:30:00,21.48,21.61,21.26,21.34,821600.0,6.9902,7.0325,6.9186,6.9447,821600.0
2006-07-21 10:00:00,21.33,21.33,21.21,21.25,886800.0,6.9414,6.9414,6.9024,6.9154,886800.0
2006-07-21 10:30:00,21.24,21.39,21.17,21.34,826800.0,6.9121,6.9609,6.8893,6.9447,826800.0
2006-07-21 11:00:00,21.34,21.35,21.24,21.25,417600.0,6.9447,6.9479,6.9121,6.9154,417600.0
2006-07-21 11:30:00,21.25,21.3,21.22,21.27,490800.0,6.9154,6.9317,6.9056,6.9219,490800.0
2006-07-21 12:00:00,21.26,21.26,21.18,21.2,398000.0,6.9186,6.9186,6.8926,6.8991,398000.0
2006-07-21 12:30:00,21.2,21.22,21.06,21.1,797600.0,6.8991,6.9056,6.8536,6.8666,797600.0
2006-07-21 13:00:00,21.09,21.16,21.06,21.11,396800.0,6.8633,6.8861,6.8536,6.8698,396800.0
2006-07-21 13:30:00,21.11,21.2,21.1,21.11,383600.0,6.8698,6.8991,6.8666,6.8698,383600.0
2006-07-21 14:00:00,21.1,21.15,21.08,21.15,319200.0,6.8666,6.8828,6.8601,6.8828,319200.0
2006-07-21 14:30:00,21.15,21.15,21.04,21.1,325600.0,6.8828,6.8828,6.847,6.8666,325600.0
2006-07-21 15:00:00,21.1,21.14,21.07,21.09,453600.0,6.8666,6.8796,6.8568,6.8633,453600.0
2006-07-21 15:30:00,21.09,21.16,21.08,21.16,1276000.0,6.8633,6.8861,6.8601,6.8861,1276000.0
2006-07-24 09:30:00,21.43,21.56,21.32,21.46,1208400.0,6.974,7.0163,6.9382,6.9837,1208400.0
2006-07-24 10:00:00,21.45,21.6,21.4,21.52,1217200.0,6.9805,7.0293,6.9642,7.0032,1217200.0
2006-07-24 10:30:00,21.54,21.67,21.52,21.61,704400.0,7.0098,7.0521,7.0032,7.0325,704400.0
2006-07-24 11:00:00,21.61,21.68,21.54,21.65,1222800.0,7.0325,7.0553,7.0098,7.0456,1222800.0
2006-07-24 11:30:00,21.65,21.8,21.61,21.75,984000.0,7.0456,7.0944,7.0325,7.0781,984000.0
2006-07-24 12:00:00,21.75,21.82,21.7,21.81,345600.0,7.0781,7.1009,7.0618,7.0976,345600.0
2006-07-24 12:30:00,21.81,21.87,21.78,21.8,372400.0,7.0976,7.1171,7.0879,7.0944,372400.0
2006-07-24 13:00:00,21.8,21.86,21.79,21.84,480000.0,7.0944,7.1139,7.0911,7.1074,480000.0
2006-07-24 13:30:00,21.84,21.9,21.82,21.84,611600.0,7.1074,7.1269,7.1009,7.1074,611600.0
2006-07-24 14:00:00,21.86,21.9,21.82,21.86,495600.0,7.1139,7.1269,7.1009,7.1139,495600.0
2006-07-24 14:30:00,21.86,22.0,21.85,21.99,762800.0,7.1139,7.1595,7.1106,7.1562,762800.0
2006-07-24 15:00:00,21.99,22.21,21.98,22.19,886800.0,7.1562,7.2278,7.1529,7.2213,886800.0
2006-07-24 15:30:00,22.19,22.21,22.05,22.1,1343200.0,7.2213,7.2278,7.1757,7.192,1343200.0
2006-07-25 09:30:00,22.1,22.2,21.97,22.16,813200.0,7.192,7.2245,7.1497,7.2115,813200.0
2006-07-25 10:00:00,22.16,22.45,22.13,22.31,1242000.0,7.2115,7.3059,7.2018,7.2603,1242000.0
2006-07-25 10:30:00,22.31,22.32,22.03,22.11,941600.0,7.2603,7.2636,7.1692,7.1953,941600.0
2006-07-25 11:00:00,22.12,22.15,21.93,22.07,482400.0,7.1985,7.2083,7.1367,7.1822,482400.0
2006-07-25 11:30:00,22.07,22.07,21.87,21.88,460400.0,7.1822,7.1822,7.1171,7.1204,460400.0
2006-07-25 12:00:00,21.86,21.95,21.82,21.93,356400.0,7.1139,7.1432,7.1009,7.1367,356400.0
2006-07-25 12:30:00,21.93,22.01,21.9,21.99,263600.0,7.1367,7.1627,7.1269,7.1562,263600.0
2006-07-25 13:00:00,21.98,22.04,21.92,22.02,182000.0,7.1529,7.1725,7.1334,7.166,182000.0
2006-07-25 13:30:00,22.03,22.08,21.98,22.0,369200.0,7.1692,7.1855,7.1529,7.1595,369200.0
2006-07-25 14:00:00,22.0,22.06,21.93,22.03,323200.0,7.1595,7.179,7.1367,7.1692,323200.0
2006-07-25 14:30:00,22.02,22.14,22.02,22.11,448800.0,7.166,7.205,7.166,7.1953,448800.0
2006-07-25 15:00:00,22.11,22.27,22.09,22.23,893200.0,7.1953,7.2473,7.1887,7.2343,893200.0
2006-07-25 15:30:00,22.23,22.33,22.21,22.25,1056800.0,7.2343,7.2668,7.2278,7.2408,1056800.0
2006-07-26 09:30:00,22.17,22.19,21.93,22.16,710800.0,7.2148,7.2213,7.1367,7.2115,710800.0
2006-07-26 10:00:00,22.17,22.19,22.03,22.11,490000.0,7.2148,7.2213,7.1692,7.1953,490000.0
2006-07-26 10:30:00,22.12,22.25,22.1,22.22,797200.0,7.1985,7.2408,7.192,7.231,797200.0
2006-07-26 11:00:00,22.22,22.37,22.2,22.31,654400.0,7.231,7.2799,7.2245,7.2603,654400.0
2006-07-26 11:30:00,22.3,22.42,22.26,22.42,802000.0,7.2571,7.2961,7.2441,7.2961,802000.0
2006-07-26 12:00:00,22.42,22.47,22.4,22.43,790800.0,7.2961,7.3124,7.2896,7.2994,790800.0
2006-07-26 12:30:00,22.43,22.53,22.38,22.5,589200.0,7.2994,7.3319,7.2831,7.3222,589200.0
2006-07-26 13:00:00,22.5,22.54,22.38,22.41,581600.0,7.3222,7.3352,7.2831,7.2929,581600.0
2006-07-26 13:30:00,22.41,22.6,22.38,22.55,658800.0,7.2929,7.3547,7.2831,7.3384,658800.0
2006-07-26 14:00:00,22.56,22.6,22.44,22.58,1104800.0,7.3417,7.3547,7.3026,7.3482,1104800.0
2006-07-26 14:30:00,22.58,22.74,22.53,22.67,1197200.0,7.3482,7.4003,7.3319,7.3775,1197200.0
2006-07-26 15:00:00,22.66,22.68,22.54,22.61,754000.0,7.3742,7.3807,7.3352,7.358,754000.0
2006-07-26 15:30:00,22.61,22.67,22.51,22.51,915600.0,7.358,7.3775,7.3254,7.3254,915600.0
2006-07-27 09:30:00,22.78,23.13,22.78,22.86,2102000.0,7.4133,7.5272,7.4133,7.4393,2102000.0
2006-07-27 10:00:00,22.86,22.93,22.81,22.84,1317200.0,7.4393,7.4621,7.4231,7.4328,1317200.0
2006-07-27 10:30:00,22.86,22.94,22.72,22.79,1194000.0,7.4393,7.4654,7.3938,7.4165,1194000.0
2006-07-27 11:00:00,22.79,22.84,22.74,22.8,912000.0,7.4165,7.4328,7.4003,7.4198,912000.0
2006-07-27 11:30:00,22.8,22.8,22.73,22.76,521600.0,7.4198,7.4198,7.397,7.4068,521600.0
2006-07-27 12:00:00,22.75,22.82,22.73,22.78,995600.0,7.4035,7.4263,7.397,7.4133,995600.0
2006-07-27 12:30:00,22.8,22.84,22.75,22.8,586400.0,7.4198,7.4328,7.4035,7.4198,586400.0
2006-07-27 13:00:00,22.81,22.82,22.73,22.79,720400.0,7.4231,7.4263,7.397,7.4165,720400.0
2006-07-27 13:30:00,22.77,22.78,22.63,22.7,786000.0,7.41,7.4133,7.3645,7.3873,786000.0
2006-07-27 14:00:00,22.7,22.71,22.63,22.7,886400.0,7.3873,7.3905,7.3645,7.3873,886400.0
2006-07-27 14:30:00,22.69,22.74,22.64,22.72,698800.0,7.384,7.4003,7.3677,7.3938,698800.0
2006-07-27 15:00:00,22.72,22.75,22.62,22.62,1013200.0,7.3938,7.4035,7.3612,7.3612,1013200.0
2006-07-27 15:30:00,22.63,22.69,22.59,22.68,1229200.0,7.3645,7.384,7.3515,7.3807,1229200.0
2006-07-28 09:30:00,22.65,22.96,22.64,22.87,846800.0,7.371,7.4719,7.3677,7.4426,846800.0
2006-07-28 10:00:00,22.88,22.91,22.74,22.74,636400.0,7.4458,7.4556,7.4003,7.4003,636400.0
2006-07-28 10:30:00,22.74,22.86,22.68,22.79,693600.0,7.4003,7.4393,7.3807,7.4165,693600.0
2006-07-28 11:00:00,22.81,22.95,22.81,22.92,474800.0,7.4231,7.4686,7.4231,7.4588,474800.0
2006-07-28 11:30:00,22.92,23.01,22.91,22.98,549600.0,7.4588,7.4881,7.4556,7.4784,549600.0
2006-07-28 12:00:00,22.98,22.98,22.79,22.93,782400.0,7.4784,7.4784,7.4165,7.4621,782400.0
2006-07-28 12:30:00,22.93,22.98,22.89,22.97,261600.0,7.4621,7.4784,7.4491,7.4751,261600.0
2006-07-28 13:00:00,22.97,23.04,22.94,23.01,406800.0,7.4751,7.4979,7.4654,7.4881,406800.0
2006-07-28 13:30:00,23.01,23.04,22.92,22.97,333600.0,7.4881,7.4979,7.4588,7.4751,333600.0
2006-07-28 14:00:00,22.97,23.08,22.96,23.03,230400.0,7.4751,7.5109,7.4719,7.4946,230400.0
2006-07-28 14:30:00,23.03,23.13,22.99,23.11,428400.0,7.4946,7.5272,7.4816,7.5207,428400.0
2006-07-28 15:00:00,23.11,23.12,23.01,23.04,564400.0,7.5207,7.5239,7.4881,7.4979,564400.0
2006-07-28 15:30:00,23.05,23.19,23.05,23.15,1220000.0,7.5012,7.5467,7.5012,7.5337,1220000.0
2006-07-31 09:30:00,22.95,22.98,22.77,22.83,854800.0,7.4686,7.4784,7.41,7.4296,854800.0
2006-07-31 10:00:00,22.84,23.01,22.83,22.95,758000.0,7.4328,7.4881,7.4296,7.4686,758000.0
2006-07-31 10:30:00,22.95,22.96,22.84,22.91,680000.0,7.4686,7.4719,7.4328,7.4556,680000.0
2006-07-31 11:00:00,22.9,22.93,22.83,22.88,466800.0,7.4523,7.4621,7.4296,7.4458,466800.0
2006-07-31 11:30:00,22.86,22.96,22.86,22.91,280800.0,7.4393,7.4719,7.4393,7.4556,280800.0
2006-07-31 12:00:00,22.92,23.0,22.9,22.99,174800.0,7.4588,7.4849,7.4523,7.4816,174800.0
2006-07-31 12:30:00,22.97,22.97,22.87,22.91,196400.0,7.4751,7.4751,7.4426,7.4556,196400.0
2006-07-31 13:00:00,22.9,22.95,22.87,22.93,235200.0,7.4523,7.4686,7.4426,7.4621,235200.0
2006-07-31 13:30:00,22.92,23.03,22.89,22.98,400800.0,7.4588,7.4946,7.4491,7.4784,400800.0
2006-07-31 14:00:00,22.98,23.07,22.96,23.04,425200.0,7.4784,7.5077,7.4719,7.4979,425200.0
2006-07-31 14:30:00,23.04,23.04,22.96,23.0,240800.0,7.4979,7.4979,7.4719,7.4849,240800.0
2006-07-31 15:00:00,23.01,23.06,22.99,23.0,258000.0,7.4881,7.5044,7.4816,7.4849,258000.0
2006-07-31 15:30:00,23.0,23.09,22.93,22.97,595600.0,7.4849,7.5142,7.4621,7.4751,595600.0
2006-08-01 09:30:00,22.72,22.78,22.66,22.7,944800.0,7.3938,7.4133,7.3742,7.3873,944800.0
2006-08-01 10:00:00,22.7,22.71,22.48,22.59,1184400.0,7.3873,7.3905,7.3157,7.3515,1184400.0
2006-08-01 10:30:00,22.6,22.68,22.6,22.6,543600.0,7.3547,7.3807,7.3547,7.3547,543600.0
2006-08-01 11:00:00,22.62,22.69,22.6,22.63,624800.0,7.3612,7.384,7.3547,7.3645,624800.0
2006-08-01 11:30:00,22.63,22.77,22.63,22.76,402800.0,7.3645,7.41,7.3645,7.4068,402800.0
2006-08-01 12:00:00,22.76,22.81,22.72,22.79,306400.0,7.4068,7.4231,7.3938,7.4165,306400.0
2006-08-01 12:30:00,22.79,22.81,22.73,22.81,238000.0,7.4165,7.4231,7.397,7.4231,238000.0
2006-08-01 13:00:00,22.81,22.82,22.73,22.73,177200.0,7.4231,7.4263,7.397,7.397,177200.0
2006-08-01 13:30:00,22.72,22.79,22.71,22.73,202000.0,7.3938,7.4165,7.3905,7.397,202000.0
2006-08-01 14:00:00,22.73,22.78,22.71,22.75,411600.0,7.397,7.4133,7.3905,7.4035,411600.0
2006-08-01 14:30:00,22.74,22.81,22.71,22.79,295600.0,7.4003,7.4231,7.3905,7.4165,295600.0
2006-08-01 15:00:00,22.79,22.84,22.78,22.81,403200.0,7.4165,7.4328,7.4133,7.4231,403200.0
2006-08-01 15:30:00,22.81,23.0,22.81,22.94,762000.0,7.4231,7.4849,7.4231,7.4654,762000.0
2006-08-02 09:30:00,23.16,23.3,23.16,23.21,766800.0,7.537,7.5825,7.537,7.5532,766800.0
2006-08-02 10:00:00,23.21,23.25,23.17,23.21,587600.0,7.5532,7.5662,7.5402,7.5532,587600.0
2006-08-02 10:30:00,23.2,23.22,23.15,23.18,439200.0,7.55,7.5565,7.5337,7.5435,439200.0
2006-08-02 11:00:00,23.18,23.4,23.18,23.34,872800.0,7.5435,7.6151,7.5435,7.5955,872800.0
2006-08-02 11:30:00,23.34,23.45,23.34,23.44,514400.0,7.5955,7.6313,7.5955,7.6281,514400.0
2006-08-02 12:00:00,23.44,23.48,23.4,23.45,672400.0,7.6281,7.6411,7.6151,7.6313,672400.0
2006-08-02 12:30:00,23.45,23.45,23.4,23.45,361600.0,7.6313,7.6313,7.6151,7.6313,361600.0
2006-08-02 13:00:00,23.45,23.49,23.42,23.49,274000.0,7.6313,7.6443,7.6216,7.6443,274000.0
2006-08-02 13:30:00,23.49,23.53,23.47,23.51,345200.0,7.6443,7.6574,7.6378,7.6509,345200.0
2006-08-02 14:00:00,23.5,23.53,23.45,23.47,996000.0,7.6476,7.6574,7.6313,7.6378,996000.0
2006-08-02 14:30:00,23.47,23.54,23.45,23.48,1356800.0,7.6378,7.6606,7.6313,7.6411,1356800.0
2006-08-02 15:00:00,23.47,23.52,23.41,23.5,1492000.0,7.6378,7.6541,7.6183,7.6476,1492000.0
2006-08-02 15:30:00,23.5,23.53,23.48,23.51,1219200.0,7.6476,7.6574,7.6411,7.6509,1219200.0
2006-08-03 09:30:00,23.19,23.38,23.13,23.35,639200.0,7.5467,7.6085,7.5272,7.5988,639200.0
2006-08-03 10:00:00,23.35,23.5,23.33,23.49,576000.0,7.5988,7.6476,7.5923,7.6443,576000.0
2006-08-03 10:30:00,23.5,23.61,23.45,23.6,750000.0,7.6476,7.6834,7.6313,7.6801,750000.0
2006-08-03 11:00:00,23.6,23.68,23.5,23.52,721600.0,7.6801,7.7062,7.6476,7.6541,721600.0
2006-08-03 11:30:00,23.52,23.56,23.49,23.54,568000.0,7.6541,7.6671,7.6443,7.6606,568000.0
2006-08-03 12:00:00,23.55,23.62,23.55,23.6,179200.0,7.6639,7.6867,7.6639,7.6801,179200.0
2006-08-03 12:30:00,23.6,23.68,23.59,23.66,193200.0,7.6801,7.7062,7.6769,7.6997,193200.0
2006-08-03 13:00:00,23.68,23.75,23.67,23.68,478800.0,7.7062,7.729,7.7029,7.7062,478800.0
2006-08-03 13:30:00,23.7,23.75,23.68,23.73,354000.0,7.7127,7.729,7.7062,7.7224,354000.0
2006-08-03 14:00:00,23.74,23.75,23.64,23.68,917200.0,7.7257,7.729,7.6932,7.7062,917200.0
2006-08-03 14:30:00,23.68,23.71,23.64,23.68,498000.0,7.7062,7.7159,7.6932,7.7062,498000.0
2006-08-03 15:00:00,23.68,23.69,23.63,23.68,428400.0,7.7062,7.7094,7.6899,7.7062,428400.0
2006-08-03 15:30:00,23.68,23.7,23.53,23.55,1029600.0,7.7062,7.7127,7.6574,7.6639,1029600.0
2006-08-04 09:30:00,23.85,24.0,23.77,23.83,1257200.0,7.7615,7.8103,7.7355,7.755,1257200.0
2006-08-04 10:00:00,23.83,23.86,23.72,23.8,904800.0,7.755,7.7648,7.7192,7.7452,904800.0
2006-08-04 10:30:00,23.79,23.87,23.75,23.82,796000.0,7.742,7.768,7.729,7.7517,796000.0
2006-08-04 11:00:00,23.82,23.82,23.73,23.74,497200.0,7.7517,7.7517,7.7224,7.7257,497200.0
2006-08-04 11:30:00,23.74,23.75,23.54,23.54,525200.0,7.7257,7.729,7.6606,7.6606,525200.0
2006-08-04 12:00:00,23.54,23.62,23.45,23.5,542000.0,7.6606,7.6867,7.6313,7.6476,542000.0
2006-08-04 12:30:00,23.5,23.5,23.39,23.43,469200.0,7.6476,7.6476,7.6118,7.6248,469200.0
2006-08-04 13:00:00,23.42,23.43,23.26,23.29,545200.0,7.6216,7.6248,7.5695,7.5793,545200.0
2006-08-04 13:30:00,23.31,23.42,23.24,23.39,470000.0,7.5858,7.6216,7.563,7.6118,470000.0
2006-08-04 14:00:00,23.39,23.54,23.31,23.33,475600.0,7.6118,7.6606,7.5858,7.5923,475600.0
2006-08-04 14:30:00,23.35,23.48,23.31,23.33,558800.0,7.5988,7.6411,7.5858,7.5923,558800.0
2006-08-04 15:00:00,23.32,23.42,23.22,23.42,746800.0,7.589,7.6216,7.5565,7.6216,746800.0
2006-08-04 15:30:00,23.42,23.45,23.35,23.4,438800.0,7.6216,7.6313,7.5988,7.6151,438800.0
2006-08-07 09:30:00,23.56,23.56,23.34,23.53,729600.0,7.6671,7.6671,7.5955,7.6574,729600.0
2006-08-07 10:00:00,23.53,23.64,23.47,23.47,580800.0,7.6574,7.6932,7.6378,7.6378,580800.0
2006-08-07 10:30:00,23.48,23.51,23.44,23.45,371200.0,7.6411,7.6509,7.6281,7.6313,371200.0
2006-08-07 11:00:00,23.45,23.51,23.44,23.48,170000.0,7.6313,7.6509,7.6281,7.6411,170000.0
2006-08-07 11:30:00,23.48,23.58,23.47,23.56,148400.0,7.6411,7.6736,7.6378,7.6671,148400.0
2006-08-07 12:00:00,23.59,23.69,23.58,23.68,454000.0,7.6769,7.7094,7.6736,7.7062,454000.0
2006-08-07 12:30:00,23.68,23.8,23.65,23.68,436400.0,7.7062,7.7452,7.6964,7.7062,436400.0
2006-08-07 13:00:00,23.68,23.79,23.67,23.76,212400.0,7.7062,7.742,7.7029,7.7322,212400.0
2006-08-07 13:30:00,23.79,23.86,23.68,23.7,405600.0,7.742,7.7648,7.7062,7.7127,405600.0
2006-08-07 14:00:00,23.69,23.73,23.63,23.63,369600.0,7.7094,7.7224,7.6899,7.6899,369600.0
2006-08-07 14:30:00,23.63,23.66,23.54,23.58,294400.0,7.6899,7.6997,7.6606,7.6736,294400.0
2006-08-07 15:00:00,23.58,23.6,23.51,23.52,395600.0,7.6736,7.6801,7.6509,7.6541,395600.0
2006-08-07 15:30:00,23.54,23.62,23.54,23.6,446400.0,7.6606,7.6867,7.6606,7.6801,446400.0
2006-08-08 09:30:00,23.6,23.74,23.6,23.74,591600.0,7.6801,7.7257,7.6801,7.7257,591600.0
2006-08-08 10:00:00,23.75,23.78,23.69,23.7,254800.0,7.729,7.7387,7.7094,7.7127,254800.0
2006-08-08 10:30:00,23.7,23.72,23.63,23.67,206400.0,7.7127,7.7192,7.6899,7.7029,206400.0
2006-08-08 11:00:00,23.67,23.75,23.64,23.74,239200.0,7.7029,7.729,7.6932,7.7257,239200.0
2006-08-08 11:30:00,23.74,23.8,23.67,23.73,282400.0,7.7257,7.7452,7.7029,7.7224,282400.0
2006-08-08 12:00:00,23.72,23.73,23.66,23.72,186400.0,7.7192,7.7224,7.6997,7.7192,186400.0
2006-08-08 12:30:00,23.73,23.77,23.69,23.76,198400.0,7.7224,7.7355,7.7094,7.7322,198400.0
2006-08-08 13:00:00,23.76,23.77,23.71,23.71,430000.0,7.7322,7.7355,7.7159,7.7159,430000.0
2006-08-08 13:30:00,23.71,23.75,23.71,23.74,258800.0,7.7159,7.729,7.7159,7.7257,258800.0
2006-08-08 14:00:00,23.74,23.93,23.53,23.67,949600.0,7.7257,7.7875,7.6574,7.7029,949600.0
2006-08-08 14:30:00,23.67,23.81,23.62,23.77,553200.0,7.7029,7.7485,7.6867,7.7355,553200.0
2006-08-08 15:00:00,23.77,23.8,23.63,23.66,761200.0,7.7355,7.7452,7.6899,7.6997,761200.0
2006-08-08 15:30:00,23.65,23.69,23.54,23.66,837600.0,7.6964,7.7094,7.6606,7.6997,837600.0
2006-08-09 09:30:00,23.89,24.0,23.85,23.93,770400.0,7.7745,7.8103,7.7615,7.7875,770400.0
2006-08-09 10:00:00,23.92,23.96,23.86,23.89,695600.0,7.7843,7.7973,7.7648,7.7745,695600.0
2006-08-09 10:30:00,23.87,23.98,23.85,23.9,696800.0,7.768,7.8038,7.7615,7.7778,696800.0
2006-08-09 11:00:00,23.9,23.99,23.88,23.98,620400.0,7.7778,7.8071,7.7713,7.8038,620400.0
2006-08-09 11:30:00,23.97,24.09,23.97,23.99,1112800.0,7.8006,7.8396,7.8006,7.8071,1112800.0
2006-08-09 12:00:00,23.99,24.03,23.96,24.0,439200.0,7.8071,7.8201,7.7973,7.8103,439200.0
2006-08-09 12:30:00,24.0,24.0,23.92,23.95,271200.0,7.8103,7.8103,7.7843,7.794,271200.0
2006-08-09 13:00:00,23.95,24.0,23.9,23.92,384800.0,7.794,7.8103,7.7778,7.7843,384800.0
2006-08-09 13:30:00,23.92,23.99,23.89,23.97,294400.0,7.7843,7.8071,7.7745,7.8006,294400.0
2006-08-09 14:00:00,23.98,24.08,23.96,23.99,587600.0,7.8038,7.8363,7.7973,7.8071,587600.0
2006-08-09 14:30:00,23.99,24.01,23.81,23.85,864800.0,7.8071,7.8136,7.7485,7.7615,864800.0
2006-08-09 15:00:00,23.85,23.86,23.65,23.68,772400.0,7.7615,7.7648,7.6964,7.7062,772400.0
2006-08-09 15:30:00,23.66,23.71,23.61,23.66,1052000.0,7.6997,7.7159,7.6834,7.6997,1052000.0
2006-08-10 09:30:00,23.63,23.66,23.43,23.55,1011600.0,7.6899,7.6997,7.6248,7.6639,1011600.0
2006-08-10 10:00:00,23.53,23.55,23.26,23.5,684000.0,7.6574,7.6639,7.5695,7.6476,684000.0
2006-08-10 10:30:00,23.5,23.64,23.45,23.6,1287600.0,7.6476,7.6932,7.6313,7.6801,1287600.0
2006-08-10 11:00:00,23.59,23.69,23.56,23.61,460800.0,7.6769,7.7094,7.6671,7.6834,460800.0
2006-08-10 11:30:00,23.6,23.65,23.55,23.65,320000.0,7.6801,7.6964,7.6639,7.6964,320000.0
2006-08-10 12:00:00,23.65,23.66,23.59,23.61,199600.0,7.6964,7.6997,7.6769,7.6834,199600.0
2006-08-10 12:30:00,23.61,23.63,23.59,23.6,258800.0,7.6834,7.6899,7.6769,7.6801,258800.0
2006-08-10 13:00:00,23.6,23.61,23.54,23.54,287200.0,7.6801,7.6834,7.6606,7.6606,287200.0
2006-08-10 13:30:00,23.54,23.58,23.5,23.5,519600.0,7.6606,7.6736,7.6476,7.6476,519600.0
2006-08-10 14:00:00,23.5,23.57,23.49,23.55,329200.0,7.6476,7.6704,7.6443,7.6639,329200.0
2006-08-10 14:30:00,23.55,23.55,23.46,23.49,354000.0,7.6639,7.6639,7.6346,7.6443,354000.0
2006-08-10 15:00:00,23.5,23.62,23.47,23.59,394400.0,7.6476,7.6867,7.6378,7.6769,394400.0
2006-08-10 15:30:00,23.57,23.74,23.57,23.73,538800.0,7.6704,7.7257,7.6704,7.7224,538800.0
2006-08-11 09:30:00,23.82,23.83,23.66,23.7,698800.0,7.7517,7.755,7.6997,7.7127,698800.0
2006-08-11 10:00:00,23.73,23.76,23.66,23.69,453200.0,7.7224,7.7322,7.6997,7.7094,453200.0
2006-08-11 10:30:00,23.69,23.75,23.67,23.72,429600.0,7.7094,7.729,7.7029,7.7192,429600.0
2006-08-11 11:00:00,23.71,23.75,23.69,23.71,427600.0,7.7159,7.729,7.7094,7.7159,427600.0
2006-08-11 11:30:00,23.72,23.78,23.61,23.66,438000.0,7.7192,7.7387,7.6834,7.6997,438000.0
2006-08-11 12:00:00,23.66,23.73,23.64,23.72,255600.0,7.6997,7.7224,7.6932,7.7192,255600.0
2006-08-11 12:30:00,23.72,23.73,23.64,23.66,424400.0,7.7192,7.7224,7.6932,7.6997,424400.0
2006-08-11 13:00:00,23.64,23.66,23.53,23.57,322800.0,7.6932,7.6997,7.6574,7.6704,322800.0
2006-08-11 13:30:00,23.57,23.64,23.52,23.6,330800.0,7.6704,7.6932,7.6541,7.6801,330800.0
2006-08-11 14:00:00,23.61,23.64,23.52,23.52,406400.0,7.6834,7.6932,7.6541,7.6541,406400.0
2006-08-11 14:30:00,23.52,23.55,23.43,23.43,406000.0,7.6541,7.6639,7.6248,7.6248,406000.0
2006-08-11 15:00:00,23.44,23.56,23.39,23.56,412000.0,7.6281,7.6671,7.6118,7.6671,412000.0
2006-08-11 15:30:00,23.56,23.73,23.51,23.56,558400.0,7.6671,7.7224,7.6509,7.6671,558400.0
2006-08-14 09:30:00,23.31,23.42,23.29,23.31,1048400.0,7.5858,7.6216,7.5793,7.5858,1048400.0
2006-08-14 10:00:00,23.31,23.33,23.05,23.2,1209200.0,7.5858,7.5923,7.5012,7.55,1209200.0
2006-08-14 10:30:00,23.2,23.24,23.08,23.11,579600.0,7.55,7.563,7.5109,7.5207,579600.0
2006-08-14 11:00:00,23.11,23.22,23.11,23.21,692400.0,7.5207,7.5565,7.5207,7.5532,692400.0
2006-08-14 11:30:00,23.21,23.29,23.19,23.29,443600.0,7.5532,7.5793,7.5467,7.5793,443600.0
2006-08-14 12:00:00,23.29,23.34,23.28,23.29,303200.0,7.5793,7.5955,7.576,7.5793,303200.0
2006-08-14 12:30:00,23.28,23.28,23.21,23.25,189200.0,7.576,7.576,7.5532,7.5662,189200.0
2006-08-14 13:00:00,23.23,23.24,23.19,23.19,173200.0,7.5597,7.563,7.5467,7.5467,173200.0
2006-08-14 13:30:00,23.19,23.21,23.13,23.15,367600.0,7.5467,7.5532,7.5272,7.5337,367600.0
2006-08-14 14:00:00,23.15,23.18,23.03,23.05,473200.0,7.5337,7.5435,7.4946,7.5012,473200.0
2006-08-14 14:30:00,23.05,23.12,22.96,22.99,554800.0,7.5012,7.5239,7.4719,7.4816,554800.0
2006-08-14 15:00:00,22.99,23.03,22.93,22.99,758000.0,7.4816,7.4946,7.4621,7.4816,758000.0
2006-08-14 15:30:00,22.98,22.99,22.92,22.94,1100400.0,7.4784,7.4816,7.4588,7.4654,1100400.0
2006-08-15 09:30:00,23.19,23.22,23.09,23.1,985600.0,7.5467,7.5565,7.5142,7.5174,985600.0
2006-08-15 10:00:00,23.11,23.2,23.08,23.19,602000.0,7.5207,7.55,7.5109,7.5467,602000.0
2006-08-15 10:30:00,23.19,23.29,23.15,23.21,683600.0,7.5467,7.5793,7.5337,7.5532,683600.0
2006-08-15 11:00:00,23.21,23.3,23.2,23.23,348000.0,7.5532,7.5825,7.55,7.5597,348000.0
2006-08-15 11:30:00,23.22,23.38,23.19,23.35,817600.0,7.5565,7.6085,7.5467,7.5988,817600.0
2006-08-15 12:00:00,23.35,23.42,23.33,23.38,288800.0,7.5988,7.6216,7.5923,7.6085,288800.0
2006-08-15 12:30:00,23.39,23.41,23.37,23.4,426800.0,7.6118,7.6183,7.6053,7.6151,426800.0
2006-08-15 13:00:00,23.39,23.39,23.3,23.35,265200.0,7.6118,7.6118,7.5825,7.5988,265200.0
2006-08-15 13:30:00,23.35,23.52,23.33,23.52,707200.0,7.5988,7.6541,7.5923,7.6541,707200.0
2006-08-15 14:00:00,23.52,23.64,23.48,23.54,574000.0,7.6541,7.6932,7.6411,7.6606,574000.0
2006-08-15 14:30:00,23.54,23.62,23.54,23.58,504400.0,7.6606,7.6867,7.6606,7.6736,504400.0
2006-08-15 15:00:00,23.58,23.58,23.36,23.38,560400.0,7.6736,7.6736,7.602,7.6085,560400.0
2006-08-15 15:30:00,23.38,23.41,23.32,23.33,861600.0,7.6085,7.6183,7.589,7.5923,861600.0
2006-08-16 09:30:00,23.65,23.69,23.48,23.5,927600.0,7.6964,7.7094,7.6411,7.6476,927600.0
2006-08-16 10:00:00,23.5,23.52,23.42,23.45,558000.0,7.6476,7.6541,7.6216,7.6313,558000.0
2006-08-16 10:30:00,23.46,23.58,23.45,23.56,504800.0,7.6346,7.6736,7.6313,7.6671,504800.0
2006-08-16 11:00:00,23.56,23.64,23.55,23.63,558400.0,7.6671,7.6932,7.6639,7.6899,558400.0
2006-08-16 11:30:00,23.63,23.68,23.61,23.65,328400.0,7.6899,7.7062,7.6834,7.6964,328400.0
2006-08-16 12:00:00,23.65,23.68,23.63,23.64,232400.0,7.6964,7.7062,7.6899,7.6932,232400.0
2006-08-16 12:30:00,23.64,23.64,23.52,23.54,447600.0,7.6932,7.6932,7.6541,7.6606,447600.0
2006-08-16 13:00:00,23.52,23.62,23.47,23.49,699600.0,7.6541,7.6867,7.6378,7.6443,699600.0
2006-08-16 13:30:00,23.49,23.49,23.38,23.38,475200.0,7.6443,7.6443,7.6085,7.6085,475200.0
2006-08-16 14:00:00,23.38,23.47,23.36,23.36,488400.0,7.6085,7.6378,7.602,7.602,488400.0
2006-08-16 14:30:00,23.36,23.41,23.31,23.35,738400.0,7.602,7.6183,7.5858,7.5988,738400.0
2006-08-16 15:00:00,23.35,23.41,23.33,23.39,726800.0,7.5988,7.6183,7.5923,7.6118,726800.0
2006-08-16 15:30:00,23.39,23.44,23.35,23.37,747200.0,7.6118,7.6281,7.5988,7.6053,747200.0
2006-08-17 09:30:00,23.16,23.28,23.12,23.14,1041600.0,7.537,7.576,7.5239,7.5304,1041600.0
2006-08-17 10:00:00,23.15,23.22,23.11,23.18,1014800.0,7.5337,7.5565,7.5207,7.5435,1014800.0
2006-08-17 10:30:00,23.18,23.2,23.13,23.2,902000.0,7.5435,7.55,7.5272,7.55,902000.0
2006-08-17 11:00:00,23.19,23.22,23.14,23.18,465200.0,7.5467,7.5565,7.5304,7.5435,465200.0
2006-08-17 11:30:00,23.18,23.24,23.15,23.18,845600.0,7.5435,7.563,7.5337,7.5435,845600.0
2006-08-17 12:00:00,23.19,23.19,23.12,23.18,669200.0,7.5467,7.5467,7.5239,7.5435,669200.0
2006-08-17 12:30:00,23.17,23.19,23.11,23.15,737200.0,7.5402,7.5467,7.5207,7.5337,737200.0
2006-08-17 13:00:00,23.15,23.17,23.11,23.15,180800.0,7.5337,7.5402,7.5207,7.5337,180800.0
2006-08-17 13:30:00,23.15,23.16,22.91,22.91,626000.0,7.5337,7.537,7.4556,7.4556,626000.0
2006-08-17 14:00:00,22.92,22.94,22.75,22.77,1030000.0,7.4588,7.4654,7.4035,7.41,1030000.0
2006-08-17 14:30:00,22.77,22.82,22.71,22.75,1303600.0,7.41,7.4263,7.3905,7.4035,1303600.0
2006-08-17 15:00:00,22.75,22.88,22.73,22.81,1577200.0,7.4035,7.4458,7.397,7.4231,1577200.0
2006-08-17 15:30:00,22.8,22.95,22.8,22.92,1012400.0,7.4198,7.4686,7.4198,7.4588,1012400.0
2006-08-18 09:30:00,22.82,23.05,22.75,22.78,798000.0,7.4263,7.5012,7.4035,7.4133,798000.0
2006-08-18 10:00:00,22.79,22.92,22.68,22.7,516400.0,7.4165,7.4588,7.3807,7.3873,516400.0
2006-08-18 10:30:00,22.7,22.79,22.64,22.73,835600.0,7.3873,7.4165,7.3677,7.397,835600.0
2006-08-18 11:00:00,22.74,22.87,22.74,22.84,722400.0,7.4003,7.4426,7.4003,7.4328,722400.0
2006-08-18 11:30:00,22.84,22.88,22.83,22.86,325600.0,7.4328,7.4458,7.4296,7.4393,325600.0
2006-08-18 12:00:00,22.85,22.88,22.83,22.88,145200.0,7.4361,7.4458,7.4296,7.4458,145200.0
2006-08-18 12:30:00,22.88,22.91,22.85,22.89,260000.0,7.4458,7.4556,7.4361,7.4491,260000.0
2006-08-18 13:00:00,22.89,22.98,22.88,22.96,313600.0,7.4491,7.4784,7.4458,7.4719,313600.0
2006-08-18 13:30:00,22.94,23.06,22.93,22.97,504000.0,7.4654,7.5044,7.4621,7.4751,504000.0
2006-08-18 14:00:00,22.97,23.1,22.95,23.1,553600.0,7.4751,7.5174,7.4686,7.5174,553600.0
2006-08-18 14:30:00,23.1,23.13,23.03,23.06,580000.0,7.5174,7.5272,7.4946,7.5044,580000.0
2006-08-18 15:00:00,23.05,23.11,23.03,23.08,231200.0,7.5012,7.5207,7.4946,7.5109,231200.0
2006-08-18 15:30:00,23.08,23.17,23.08,23.15,468000.0,7.5109,7.5402,7.5109,7.5337,468000.0
2006-08-21 09:30:00,23.0,23.24,22.68,23.2,680400.0,7.4849,7.563,7.3807,7.55,680400.0
2006-08-21 10:00:00,23.2,23.35,23.17,23.25,570800.0,7.55,7.5988,7.5402,7.5662,570800.0
2006-08-21 10:30:00,23.25,23.29,23.23,23.27,436000.0,7.5662,7.5793,7.5597,7.5728,436000.0
2006-08-21 11:00:00,23.27,23.27,23.19,23.24,185200.0,7.5728,7.5728,7.5467,7.563,185200.0
2006-08-21 11:30:00,23.23,23.25,23.12,23.12,203200.0,7.5597,7.5662,7.5239,7.5239,203200.0
2006-08-21 12:00:00,23.13,23.18,23.13,23.16,235600.0,7.5272,7.5435,7.5272,7.537,235600.0
2006-08-21 12:30:00,23.15,23.2,23.14,23.18,112800.0,7.5337,7.55,7.5304,7.5435,112800.0
2006-08-21 13:00:00,23.19,23.2,23.11,23.11,168800.0,7.5467,7.55,7.5207,7.5207,168800.0
2006-08-21 13:30:00,23.12,23.17,23.1,23.16,107200.0,7.5239,7.5402,7.5174,7.537,107200.0
2006-08-21 14:00:00,23.16,23.17,23.12,23.15,187200.0,7.537,7.5402,7.5239,7.5337,187200.0
2006-08-21 14:30:00,23.16,23.18,23.13,23.17,217600.0,7.537,7.5435,7.5272,7.5402,217600.0
2006-08-21 15:00:00,23.17,23.19,23.13,23.18,308000.0,7.5402,7.5467,7.5272,7.5435,308000.0
2006-08-21 15:30:00,23.18,23.21,23.16,23.17,665600.0,7.5435,7.5532,7.537,7.5402,665600.0
2006-08-22 09:30:00,23.16,23.31,23.04,23.29,678800.0,7.537,7.5858,7.4979,7.5793,678800.0
2006-08-22 10:00:00,23.29,23.33,23.23,23.29,552000.0,7.5793,7.5923,7.5597,7.5793,552000.0
2006-08-22 10:30:00,23.29,23.32,23.25,23.29,470400.0,7.5793,7.589,7.5662,7.5793,470400.0
2006-08-22 11:00:00,23.3,23.3,23.26,23.28,357600.0,7.5825,7.5825,7.5695,7.576,357600.0
2006-08-22 11:30:00,23.28,23.3,23.25,23.27,324800.0,7.576,7.5825,7.5662,7.5728,324800.0
2006-08-22 12:00:00,23.28,23.3,23.18,23.25,268000.0,7.576,7.5825,7.5435,7.5662,268000.0
2006-08-22 12:30:00,23.25,23.28,23.22,23.27,203200.0,7.5662,7.576,7.5565,7.5728,203200.0
2006-08-22 13:00:00,23.27,23.27,23.12,23.12,461200.0,7.5728,7.5728,7.5239,7.5239,461200.0
2006-08-22 13:30:00,23.11,23.14,23.01,23.09,602400.0,7.5207,7.5304,7.4881,7.5142,602400.0
2006-08-22 14:00:00,23.08,23.09,22.97,23.03,307600.0,7.5109,7.5142,7.4751,7.4946,307600.0
2006-08-22 14:30:00,23.04,23.08,23.0,23.07,276400.0,7.4979,7.5109,7.4849,7.5077,276400.0
2006-08-22 15:00:00,23.08,23.13,23.03,23.06,469600.0,7.5109,7.5272,7.4946,7.5044,469600.0
2006-08-22 15:30:00,23.06,23.16,23.05,23.13,609600.0,7.5044,7.537,7.5012,7.5272,609600.0
2006-08-23 09:30:00,22.92,23.21,22.92,23.2,549200.0,7.4588,7.5532,7.4588,7.55,549200.0
2006-08-23 10:00:00,23.19,23.22,22.97,22.99,517600.0,7.5467,7.5565,7.4751,7.4816,517600.0
2006-08-23 10:30:00,22.99,23.03,22.82,22.85,823600.0,7.4816,7.4946,7.4263,7.4361,823600.0
2006-08-23 11:00:00,22.85,22.89,22.64,22.68,1159200.0,7.4361,7.4491,7.3677,7.3807,1159200.0
2006-08-23 11:30:00,22.68,22.74,22.65,22.72,430800.0,7.3807,7.4003,7.371,7.3938,430800.0
2006-08-23 12:00:00,22.72,22.75,22.71,22.72,217200.0,7.3938,7.4035,7.3905,7.3938,217200.0
2006-08-23 12:30:00,22.71,22.74,22.71,22.71,162800.0,7.3905,7.4003,7.3905,7.3905,162800.0
2006-08-23 13:00:00,22.72,22.73,22.66,22.66,458400.0,7.3938,7.397,7.3742,7.3742,458400.0
2006-08-23 13:30:00,22.65,22.65,22.53,22.54,821200.0,7.371,7.371,7.3319,7.3352,821200.0
2006-08-23 14:00:00,22.54,22.64,22.53,22.54,322400.0,7.3352,7.3677,7.3319,7.3352,322400.0
2006-08-23 14:30:00,22.55,22.57,22.41,22.45,495600.0,7.3384,7.3449,7.2929,7.3059,495600.0
2006-08-23 15:00:00,22.43,22.5,22.35,22.39,760400.0,7.2994,7.3222,7.2734,7.2864,760400.0
2006-08-23 15:30:00,22.4,22.43,22.32,22.35,1854800.0,7.2896,7.2994,7.2636,7.2734,1854800.0
2006-08-24 09:30:00,22.31,22.38,22.15,22.18,1407600.0,7.2603,7.2831,7.2083,7.218,1407600.0
2006-08-24 10:00:00,22.18,22.25,22.02,22.15,1215600.0,7.218,7.2408,7.166,7.2083,1215600.0
2006-08-24 10:30:00,22.13,22.14,20.95,22.05,927600.0,7.2018,7.205,6.8178,7.1757,927600.0
2006-08-24 11:00:00,22.06,22.25,22.05,22.22,804400.0,7.179,7.2408,7.1757,7.231,804400.0
2006-08-24 11:30:00,22.22,22.29,22.18,22.27,528000.0,7.231,7.2538,7.218,7.2473,528000.0
2006-08-24 12:00:00,22.27,22.27,22.16,22.19,216400.0,7.2473,7.2473,7.2115,7.2213,216400.0
2006-08-24 12:30:00,22.19,22.21,22.16,22.19,219600.0,7.2213,7.2278,7.2115,7.2213,219600.0
2006-08-24 13:00:00,22.19,22.35,22.18,22.33,278000.0,7.2213,7.2734,7.218,7.2668,278000.0
2006-08-24 13:30:00,22.33,22.47,22.32,22.41,620400.0,7.2668,7.3124,7.2636,7.2929,620400.0
2006-08-24 14:00:00,22.42,22.62,22.42,22.55,968000.0,7.2961,7.3612,7.2961,7.3384,968000.0
2006-08-24 14:30:00,22.54,22.55,22.43,22.48,636800.0,7.3352,7.3384,7.2994,7.3157,636800.0
2006-08-24 15:00:00,22.47,22.49,22.33,22.39,413200.0,7.3124,7.3189,7.2668,7.2864,413200.0
2006-08-24 15:30:00,22.39,22.54,22.38,22.52,720400.0,7.2864,7.3352,7.2831,7.3287,720400.0
2006-08-25 09:30:00,22.53,22.68,22.43,22.65,990400.0,7.3319,7.3807,7.2994,7.371,990400.0
2006-08-25 10:00:00,22.65,22.8,22.62,22.69,1042400.0,7.371,7.4198,7.3612,7.384,1042400.0
2006-08-25 10:30:00,22.69,22.7,22.58,22.59,626000.0,7.384,7.3873,7.3482,7.3515,626000.0
2006-08-25 11:00:00,22.59,22.61,22.5,22.54,399600.0,7.3515,7.358,7.3222,7.3352,399600.0
2006-08-25 11:30:00,22.54,22.54,22.4,22.49,262000.0,7.3352,7.3352,7.2896,7.3189,262000.0
2006-08-25 12:00:00,22.49,22.55,22.48,22.55,386000.0,7.3189,7.3384,7.3157,7.3384,386000.0
2006-08-25 12:30:00,22.55,22.62,22.53,22.61,827200.0,7.3384,7.3612,7.3319,7.358,827200.0
2006-08-25 13:00:00,22.61,22.64,22.59,22.63,242400.0,7.358,7.3677,7.3515,7.3645,242400.0
2006-08-25 13:30:00,22.62,22.71,22.61,22.66,356000.0,7.3612,7.3905,7.358,7.3742,356000.0
2006-08-25 14:00:00,22.66,22.69,22.64,22.68,207600.0,7.3742,7.384,7.3677,7.3807,207600.0
2006-08-25 14:30:00,22.68,22.72,22.65,22.68,422000.0,7.3807,7.3938,7.371,7.3807,422000.0
2006-08-25 15:00:00,22.68,22.73,22.66,22.7,290000.0,7.3807,7.397,7.3742,7.3873,290000.0
2006-08-25 15:30:00,22.7,22.71,22.65,22.67,517200.0,7.3873,7.3905,7.371,7.3775,517200.0
2006-08-28 09:30:00,22.46,22.53,22.38,22.5,598000.0,7.3092,7.3319,7.2831,7.3222,598000.0
2006-08-28 10:00:00,22.5,22.56,22.45,22.55,346400.0,7.3222,7.3417,7.3059,7.3384,346400.0
2006-08-28 10:30:00,22.54,22.61,22.51,22.53,298000.0,7.3352,7.358,7.3254,7.3319,298000.0
2006-08-28 11:00:00,22.53,22.56,22.47,22.49,230400.0,7.3319,7.3417,7.3124,7.3189,230400.0
2006-08-28 11:30:00,22.49,22.51,22.43,22.48,496400.0,7.3189,7.3254,7.2994,7.3157,496400.0
2006-08-28 12:00:00,22.48,22.51,22.45,22.49,426400.0,7.3157,7.3254,7.3059,7.3189,426400.0
2006-08-28 12:30:00,22.49,22.53,22.46,22.5,282400.0,7.3189,7.3319,7.3092,7.3222,282400.0
2006-08-28 13:00:00,22.49,22.52,22.41,22.41,354400.0,7.3189,7.3287,7.2929,7.2929,354400.0
2006-08-28 13:30:00,22.41,22.5,22.39,22.44,685200.0,7.2929,7.3222,7.2864,7.3026,685200.0
2006-08-28 14:00:00,22.46,22.54,22.44,22.52,419600.0,7.3092,7.3352,7.3026,7.3287,419600.0
2006-08-28 14:30:00,22.51,22.56,22.48,22.56,398400.0,7.3254,7.3417,7.3157,7.3417,398400.0
2006-08-28 15:00:00,22.56,22.6,22.52,22.55,360400.0,7.3417,7.3547,7.3287,7.3384,360400.0
2006-08-28 15:30:00,22.55,22.57,22.49,22.52,509600.0,7.3384,7.3449,7.3189,7.3287,509600.0
2006-08-29 09:30:00,22.59,22.69,22.47,22.54,632800.0,7.3515,7.384,7.3124,7.3352,632800.0
2006-08-29 10:00:00,22.54,22.55,22.36,22.4,957200.0,7.3352,7.3384,7.2766,7.2896,957200.0
2006-08-29 10:30:00,22.38,22.4,22.27,22.34,578400.0,7.2831,7.2896,7.2473,7.2701,578400.0
2006-08-29 11:00:00,22.34,22.36,22.28,22.29,436000.0,7.2701,7.2766,7.2506,7.2538,436000.0
2006-08-29 11:30:00,22.3,22.34,22.2,22.32,760400.0,7.2571,7.2701,7.2245,7.2636,760400.0
2006-08-29 12:00:00,22.32,22.36,22.31,22.32,338400.0,7.2636,7.2766,7.2603,7.2636,338400.0
2006-08-29 12:30:00,22.32,22.35,22.32,22.33,311200.0,7.2636,7.2734,7.2636,7.2668,311200.0
2006-08-29 13:00:00,22.32,22.35,22.31,22.31,203600.0,7.2636,7.2734,7.2603,7.2603,203600.0
2006-08-29 13:30:00,22.31,22.35,22.26,22.33,312400.0,7.2603,7.2734,7.2441,7.2668,312400.0
2006-08-29 14:00:00,22.32,22.43,22.27,22.31,1109600.0,7.2636,7.2994,7.2473,7.2603,1109600.0
2006-08-29 14:30:00,22.33,22.43,22.33,22.37,321200.0,7.2668,7.2994,7.2668,7.2799,321200.0
2006-08-29 15:00:00,22.38,22.4,22.32,22.37,327600.0,7.2831,7.2896,7.2636,7.2799,327600.0
2006-08-29 15:30:00,22.37,22.46,22.37,22.44,404400.0,7.2799,7.3092,7.2799,7.3026,404400.0
2006-08-30 09:30:00,22.46,22.58,22.31,22.37,547200.0,7.3092,7.3482,7.2603,7.2799,547200.0
2006-08-30 10:00:00,22.36,22.51,22.36,22.5,684000.0,7.2766,7.3254,7.2766,7.3222,684000.0
2006-08-30 10:30:00,22.51,22.51,22.26,22.28,876800.0,7.3254,7.3254,7.2441,7.2506,876800.0
2006-08-30 11:00:00,22.29,22.3,22.21,22.28,548000.0,7.2538,7.2571,7.2278,7.2506,548000.0
2006-08-30 11:30:00,22.28,22.36,22.15,22.21,739600.0,7.2506,7.2766,7.2083,7.2278,739600.0
2006-08-30 12:00:00,22.21,22.22,22.09,22.09,372400.0,7.2278,7.231,7.1887,7.1887,372400.0
2006-08-30 12:30:00,22.09,22.15,22.08,22.11,296000.0,7.1887,7.2083,7.1855,7.1953,296000.0
2006-08-30 13:00:00,22.13,22.13,22.03,22.04,328000.0,7.2018,7.2018,7.1692,7.1725,328000.0
2006-08-30 13:30:00,22.03,22.23,22.02,22.19,508400.0,7.1692,7.2343,7.166,7.2213,508400.0
2006-08-30 14:00:00,22.19,22.3,22.16,22.29,477600.0,7.2213,7.2571,7.2115,7.2538,477600.0
2006-08-30 14:30:00,22.3,22.33,22.2,22.24,219600.0,7.2571,7.2668,7.2245,7.2376,219600.0
2006-08-30 15:00:00,22.26,22.33,22.24,22.32,240400.0,7.2441,7.2668,7.2376,7.2636,240400.0
2006-08-30 15:30:00,22.33,22.4,22.32,22.38,512800.0,7.2668,7.2896,7.2636,7.2831,512800.0
2006-08-31 09:30:00,22.55,22.56,22.38,22.44,750400.0,7.3384,7.3417,7.2831,7.3026,750400.0
2006-08-31 10:00:00,22.44,22.47,22.35,22.4,428800.0,7.3026,7.3124,7.2734,7.2896,428800.0
2006-08-31 10:30:00,22.4,22.44,22.31,22.4,365200.0,7.2896,7.3026,7.2603,7.2896,365200.0
2006-08-31 11:00:00,22.38,22.42,22.21,22.23,573200.0,7.2831,7.2961,7.2278,7.2343,573200.0
2006-08-31 11:30:00,22.23,22.33,22.22,22.31,550400.0,7.2343,7.2668,7.231,7.2603,550400.0
2006-08-31 12:00:00,22.31,22.35,22.28,22.33,288800.0,7.2603,7.2734,7.2506,7.2668,288800.0
2006-08-31 12:30:00,22.33,22.44,22.31,22.44,354400.0,7.2668,7.3026,7.2603,7.3026,354400.0
2006-08-31 13:00:00,22.44,22.45,22.3,22.36,316400.0,7.3026,7.3059,7.2571,7.2766,316400.0
2006-08-31 13:30:00,22.36,22.36,22.25,22.27,247600.0,7.2766,7.2766,7.2408,7.2473,247600.0
2006-08-31 14:00:00,22.27,22.38,22.27,22.37,266400.0,7.2473,7.2831,7.2473,7.2799,266400.0
2006-08-31 14:30:00,22.36,22.48,22.35,22.45,390800.0,7.2766,7.3157,7.2734,7.3059,390800.0
2006-08-31 15:00:00,22.45,22.48,22.41,22.44,361200.0,7.3059,7.3157,7.2929,7.3026,361200.0
2006-08-31 15:30:00,22.45,22.46,22.35,22.38,539600.0,7.3059,7.3092,7.2734,7.2831,539600.0
2006-09-01 09:30:00,22.42,22.48,22.29,22.43,470400.0,7.2961,7.3157,7.2538,7.2994,470400.0
2006-09-01 10:00:00,22.42,22.42,22.24,22.33,540000.0,7.2961,7.2961,7.2376,7.2668,540000.0
2006-09-01 10:30:00,22.34,22.42,22.32,22.38,368800.0,7.2701,7.2961,7.2636,7.2831,368800.0
2006-09-01 11:00:00,22.38,22.49,22.37,22.49,322800.0,7.2831,7.3189,7.2799,7.3189,322800.0
2006-09-01 11:30:00,22.49,22.61,22.48,22.59,432400.0,7.3189,7.358,7.3157,7.3515,432400.0
2006-09-01 12:00:00,22.59,22.71,22.55,22.69,671600.0,7.3515,7.3905,7.3384,7.384,671600.0
2006-09-01 12:30:00,22.69,22.8,22.68,22.74,495600.0,7.384,7.4198,7.3807,7.4003,495600.0
2006-09-01 13:00:00,22.73,22.73,22.61,22.68,239200.0,7.397,7.397,7.358,7.3807,239200.0
2006-09-01 13:30:00,22.65,22.72,22.63,22.68,207200.0,7.371,7.3938,7.3645,7.3807,207200.0
2006-09-01 14:00:00,22.69,22.69,22.65,22.67,175600.0,7.384,7.384,7.371,7.3775,175600.0
2006-09-01 14:30:00,22.66,22.67,22.62,22.67,351600.0,7.3742,7.3775,7.3612,7.3775,351600.0
2006-09-01 15:00:00,22.68,22.75,22.66,22.69,527600.0,7.3807,7.4035,7.3742,7.384,527600.0
2006-09-01 15:30:00,22.69,22.7,22.6,22.66,573200.0,7.384,7.3873,7.3547,7.3742,573200.0
2006-09-05 09:30:00,22.69,22.72,22.57,22.63,1255200.0,7.384,7.3938,7.3449,7.3645,1255200.0
2006-09-05 10:00:00,22.64,22.73,22.62,22.7,695200.0,7.3677,7.397,7.3612,7.3873,695200.0
2006-09-05 10:30:00,22.7,22.72,22.62,22.67,592400.0,7.3873,7.3938,7.3612,7.3775,592400.0
2006-09-05 11:00:00,22.68,22.79,22.67,22.73,496000.0,7.3807,7.4165,7.3775,7.397,496000.0
2006-09-05 11:30:00,22.73,22.76,22.68,22.73,603200.0,7.397,7.4068,7.3807,7.397,603200.0
2006-09-05 12:00:00,22.73,22.74,22.66,22.67,560400.0,7.397,7.4003,7.3742,7.3775,560400.0
2006-09-05 12:30:00,22.68,22.69,22.67,22.68,150800.0,7.3807,7.384,7.3775,7.3807,150800.0
2006-09-05 13:00:00,22.68,22.68,22.59,22.64,490800.0,7.3807,7.3807,7.3515,7.3677,490800.0
2006-09-05 13:30:00,22.64,22.65,22.5,22.6,386000.0,7.3677,7.371,7.3222,7.3547,386000.0
2006-09-05 14:00:00,22.6,22.63,22.56,22.62,322000.0,7.3547,7.3645,7.3417,7.3612,322000.0
2006-09-05 14:30:00,22.62,22.67,22.57,22.63,292400.0,7.3612,7.3775,7.3449,7.3645,292400.0
2006-09-05 15:00:00,22.63,22.63,22.56,22.58,252400.0,7.3645,7.3645,7.3417,7.3482,252400.0
2006-09-05 15:30:00,22.58,22.64,22.57,22.61,555200.0,7.3482,7.3677,7.3449,7.358,555200.0
2006-09-06 09:30:00,22.38,22.56,22.1,22.21,1184000.0,7.2831,7.3417,7.192,7.2278,1184000.0
2006-09-06 10:00:00,22.21,22.26,22.15,22.23,716800.0,7.2278,7.2441,7.2083,7.2343,716800.0
2006-09-06 10:30:00,22.23,22.23,22.16,22.17,645200.0,7.2343,7.2343,7.2115,7.2148,645200.0
2006-09-06 11:00:00,22.18,22.22,22.02,22.06,796000.0,7.218,7.231,7.166,7.179,796000.0
2006-09-06 11:30:00,22.05,22.08,21.94,21.97,856800.0,7.1757,7.1855,7.1399,7.1497,856800.0
2006-09-06 12:00:00,21.97,22.0,21.9,21.92,459600.0,7.1497,7.1595,7.1269,7.1334,459600.0
2006-09-06 12:30:00,21.91,21.94,21.87,21.9,609200.0,7.1302,7.1399,7.1171,7.1269,609200.0
2006-09-06 13:00:00,21.89,21.89,21.73,21.8,1060000.0,7.1237,7.1237,7.0716,7.0944,1060000.0
2006-09-06 13:30:00,21.8,21.86,21.74,21.77,722000.0,7.0944,7.1139,7.0748,7.0846,722000.0
2006-09-06 14:00:00,21.77,21.81,21.64,21.65,990000.0,7.0846,7.0976,7.0423,7.0456,990000.0
2006-09-06 14:30:00,21.65,21.66,21.54,21.59,956400.0,7.0456,7.0488,7.0098,7.026,956400.0
2006-09-06 15:00:00,21.6,21.6,21.53,21.53,1115600.0,7.0293,7.0293,7.0065,7.0065,1115600.0
2006-09-06 15:30:00,21.54,21.61,21.48,21.56,1509600.0,7.0098,7.0325,6.9902,7.0163,1509600.0
2006-09-07 09:30:00,21.5,21.68,21.39,21.54,1270800.0,6.9967,7.0553,6.9609,7.0098,1270800.0
2006-09-07 10:00:00,21.54,21.54,21.29,21.45,944400.0,7.0098,7.0098,6.9284,6.9805,944400.0
2006-09-07 10:30:00,21.43,21.48,21.31,21.43,759200.0,6.974,6.9902,6.9349,6.974,759200.0
2006-09-07 11:00:00,21.4,21.55,21.4,21.55,644800.0,6.9642,7.013,6.9642,7.013,644800.0
2006-09-07 11:30:00,21.56,21.58,21.53,21.56,422400.0,7.0163,7.0228,7.0065,7.0163,422400.0
2006-09-07 12:00:00,21.55,21.6,21.49,21.57,565600.0,7.013,7.0293,6.9935,7.0195,565600.0
2006-09-07 12:30:00,21.56,21.6,21.49,21.5,142400.0,7.0163,7.0293,6.9935,6.9967,142400.0
2006-09-07 13:00:00,21.5,21.53,21.4,21.41,234000.0,6.9967,7.0065,6.9642,6.9675,234000.0
2006-09-07 13:30:00,21.41,21.58,21.41,21.55,585600.0,6.9675,7.0228,6.9675,7.013,585600.0
2006-09-07 14:00:00,21.55,21.59,21.48,21.54,386400.0,7.013,7.026,6.9902,7.0098,386400.0
2006-09-07 14:30:00,21.54,21.55,21.48,21.55,320800.0,7.0098,7.013,6.9902,7.013,320800.0
2006-09-07 15:00:00,21.55,21.55,21.48,21.52,399200.0,7.013,7.013,6.9902,7.0032,399200.0
2006-09-07 15:30:00,21.52,21.52,21.45,21.48,771200.0,7.0032,7.0032,6.9805,6.9902,771200.0
2006-09-08 09:30:00,21.35,21.45,21.31,21.38,737200.0,6.9479,6.9805,6.9349,6.9577,737200.0
2006-09-08 10:00:00,21.38,21.42,21.25,21.33,623200.0,6.9577,6.9707,6.9154,6.9414,623200.0
2006-09-08 10:30:00,21.33,21.35,21.27,21.29,244800.0,6.9414,6.9479,6.9219,6.9284,244800.0
2006-09-08 11:00:00,21.29,21.31,21.25,21.28,350800.0,6.9284,6.9349,6.9154,6.9251,350800.0
2006-09-08 11:30:00,21.28,21.29,21.15,21.22,589600.0,6.9251,6.9284,6.8828,6.9056,589600.0
2006-09-08 12:00:00,21.22,21.23,21.1,21.13,583200.0,6.9056,6.9089,6.8666,6.8763,583200.0
2006-09-08 12:30:00,21.13,21.17,21.11,21.13,420400.0,6.8763,6.8893,6.8698,6.8763,420400.0
2006-09-08 13:00:00,21.13,21.15,21.03,21.06,470400.0,6.8763,6.8828,6.8438,6.8536,470400.0
2006-09-08 13:30:00,21.06,21.07,20.97,21.06,877200.0,6.8536,6.8568,6.8243,6.8536,877200.0
2006-09-08 14:00:00,21.07,21.11,20.96,20.97,840800.0,6.8568,6.8698,6.821,6.8243,840800.0
2006-09-08 14:30:00,20.96,20.97,20.93,20.93,353200.0,6.821,6.8243,6.8112,6.8112,353200.0
2006-09-08 15:00:00,20.93,20.93,20.83,20.88,974800.0,6.8112,6.8112,6.7787,6.795,974800.0
2006-09-08 15:30:00,20.88,20.95,20.84,20.89,1447200.0,6.795,6.8178,6.782,6.7982,1447200.0
2006-09-11 09:30:00,20.52,20.59,20.12,20.12,2300400.0,6.6778,6.7006,6.5476,6.5476,2300400.0
2006-09-11 10:00:00,20.12,20.14,19.92,19.93,4072400.0,6.5476,6.5542,6.4826,6.4858,4072400.0
2006-09-11 10:30:00,19.92,19.97,19.78,19.91,2433200.0,6.4826,6.4988,6.437,6.4793,2433200.0
2006-09-11 11:00:00,19.92,19.97,19.8,19.84,2314400.0,6.4826,6.4988,6.4435,6.4565,2314400.0
2006-09-11 11:30:00,19.84,19.96,19.83,19.95,1184800.0,6.4565,6.4956,6.4533,6.4923,1184800.0
2006-09-11 12:00:00,19.95,20.05,19.94,20.02,1266000.0,6.4923,6.5249,6.4891,6.5151,1266000.0
2006-09-11 12:30:00,20.02,20.06,19.96,20.06,789600.0,6.5151,6.5281,6.4956,6.5281,789600.0
2006-09-11 13:00:00,20.06,20.21,20.05,20.18,1220800.0,6.5281,6.5769,6.5249,6.5672,1220800.0
2006-09-11 13:30:00,20.18,20.2,20.01,20.03,1216400.0,6.5672,6.5737,6.5118,6.5184,1216400.0
2006-09-11 14:00:00,20.03,20.04,19.88,19.91,842000.0,6.5184,6.5216,6.4695,6.4793,842000.0
2006-09-11 14:30:00,19.89,20.0,19.88,19.96,519600.0,6.4728,6.5086,6.4695,6.4956,519600.0
2006-09-11 15:00:00,19.97,19.97,19.76,19.84,1200000.0,6.4988,6.4988,6.4305,6.4565,1200000.0
2006-09-11 15:30:00,19.83,19.96,19.83,19.93,1414000.0,6.4533,6.4956,6.4533,6.4858,1414000.0
2006-09-12 09:30:00,20.25,20.36,20.06,20.07,1505600.0,6.59,6.6257,6.5281,6.5314,1505600.0
2006-09-12 10:00:00,20.08,20.25,20.02,20.23,1140400.0,6.5346,6.59,6.5151,6.5834,1140400.0
2006-09-12 10:30:00,20.22,20.24,20.15,20.23,589200.0,6.5802,6.5867,6.5574,6.5834,589200.0
2006-09-12 11:00:00,20.23,20.31,20.23,20.23,589600.0,6.5834,6.6095,6.5834,6.5834,589600.0
2006-09-12 11:30:00,20.23,20.29,20.06,20.06,583200.0,6.5834,6.603,6.5281,6.5281,583200.0
2006-09-12 12:00:00,20.07,20.1,19.97,20.0,560400.0,6.5314,6.5411,6.4988,6.5086,560400.0
2006-09-12 12:30:00,20.0,20.01,19.9,19.96,526000.0,6.5086,6.5118,6.4761,6.4956,526000.0
2006-09-12 13:00:00,19.96,19.96,19.81,19.82,617600.0,6.4956,6.4956,6.4468,6.45,617600.0
2006-09-12 13:30:00,19.83,19.9,19.78,19.82,873200.0,6.4533,6.4761,6.437,6.45,873200.0
2006-09-12 14:00:00,19.82,19.83,19.76,19.81,585600.0,6.45,6.4533,6.4305,6.4468,585600.0
2006-09-12 14:30:00,19.81,20.09,19.81,20.05,866800.0,6.4468,6.5379,6.4468,6.5249,866800.0
2006-09-12 15:00:00,20.05,20.05,19.85,19.95,1048400.0,6.5249,6.5249,6.4598,6.4923,1048400.0
2006-09-12 15:30:00,19.95,19.98,19.88,19.94,810000.0,6.4923,6.5021,6.4695,6.4891,810000.0
2006-09-13 09:30:00,20.11,20.15,19.9,20.07,1435600.0,6.5444,6.5574,6.4761,6.5314,1435600.0
2006-09-13 10:00:00,20.07,20.18,19.94,20.17,1017200.0,6.5314,6.5672,6.4891,6.5639,1017200.0
2006-09-13 10:30:00,20.17,20.25,20.07,20.19,1486000.0,6.5639,6.59,6.5314,6.5704,1486000.0
2006-09-13 11:00:00,20.19,20.43,20.18,20.4,947600.0,6.5704,6.6485,6.5672,6.6388,947600.0
2006-09-13 11:30:00,20.4,20.6,20.35,20.59,678000.0,6.6388,6.7039,6.6225,6.7006,678000.0
2006-09-13 12:00:00,20.59,20.72,20.54,20.57,938800.0,6.7006,6.7429,6.6843,6.6941,938800.0
2006-09-13 12:30:00,20.57,20.7,20.57,20.68,462800.0,6.6941,6.7364,6.6941,6.7299,462800.0
2006-09-13 13:00:00,20.68,20.77,20.67,20.72,656800.0,6.7299,6.7592,6.7266,6.7429,656800.0
2006-09-13 13:30:00,20.71,20.84,20.69,20.8,854000.0,6.7397,6.782,6.7331,6.7689,854000.0
2006-09-13 14:00:00,20.79,20.83,20.61,20.68,587200.0,6.7657,6.7787,6.7071,6.7299,587200.0
2006-09-13 14:30:00,20.68,20.82,20.68,20.79,624800.0,6.7299,6.7754,6.7299,6.7657,624800.0
2006-09-13 15:00:00,20.8,20.8,20.65,20.71,760400.0,6.7689,6.7689,6.7201,6.7397,760400.0
2006-09-13 15:30:00,20.7,20.72,20.58,20.61,1580000.0,6.7364,6.7429,6.6973,6.7071,1580000.0
2006-09-14 09:30:00,20.72,20.72,20.52,20.6,876400.0,6.7429,6.7429,6.6778,6.7039,876400.0
2006-09-14 10:00:00,20.6,20.74,20.48,20.67,717200.0,6.7039,6.7494,6.6648,6.7266,717200.0
2006-09-14 10:30:00,20.67,20.73,20.49,20.58,1145600.0,6.7266,6.7462,6.6681,6.6973,1145600.0
2006-09-14 11:00:00,20.59,20.62,20.48,20.55,830800.0,6.7006,6.7104,6.6648,6.6876,830800.0
2006-09-14 11:30:00,20.55,20.6,20.51,20.54,643200.0,6.6876,6.7039,6.6746,6.6843,643200.0
2006-09-14 12:00:00,20.54,20.54,20.43,20.44,426000.0,6.6843,6.6843,6.6485,6.6518,426000.0
2006-09-14 12:30:00,20.44,20.45,20.37,20.4,570800.0,6.6518,6.655,6.629,6.6388,570800.0
2006-09-14 13:00:00,20.42,20.46,20.35,20.45,613200.0,6.6453,6.6583,6.6225,6.655,613200.0
2006-09-14 13:30:00,20.45,20.5,20.37,20.39,696000.0,6.655,6.6713,6.629,6.6355,696000.0
2006-09-14 14:00:00,20.39,20.39,20.21,20.22,978800.0,6.6355,6.6355,6.5769,6.5802,978800.0
2006-09-14 14:30:00,20.22,20.25,20.02,20.03,1626000.0,6.5802,6.59,6.5151,6.5184,1626000.0
2006-09-14 15:00:00,20.03,20.06,19.95,20.02,3012800.0,6.5184,6.5281,6.4923,6.5151,3012800.0
2006-09-14 15:30:00,20.01,20.06,19.99,20.04,1435600.0,6.5118,6.5281,6.5053,6.5216,1435600.0
2006-09-15 09:30:00,20.13,20.19,19.94,19.95,1406800.0,6.5509,6.5704,6.4891,6.4923,1406800.0
2006-09-15 10:00:00,19.96,20.0,19.92,19.97,788400.0,6.4956,6.5086,6.4826,6.4988,788400.0
2006-09-15 10:30:00,19.97,19.99,19.92,19.97,865600.0,6.4988,6.5053,6.4826,6.4988,865600.0
2006-09-15 11:00:00,19.97,20.03,19.79,19.8,2081600.0,6.4988,6.5184,6.4403,6.4435,2081600.0
2006-09-15 11:30:00,19.8,19.85,19.73,19.75,1299200.0,6.4435,6.4598,6.4207,6.4272,1299200.0
2006-09-15 12:00:00,19.75,19.75,19.63,19.64,697600.0,6.4272,6.4272,6.3882,6.3914,697600.0
2006-09-15 12:30:00,19.63,19.76,19.56,19.71,1222800.0,6.3882,6.4305,6.3654,6.4142,1222800.0
2006-09-15 13:00:00,19.71,19.8,19.69,19.71,1482400.0,6.4142,6.4435,6.4077,6.4142,1482400.0
2006-09-15 13:30:00,19.71,19.8,19.71,19.75,1343200.0,6.4142,6.4435,6.4142,6.4272,1343200.0
2006-09-15 14:00:00,19.75,19.82,19.71,19.72,729200.0,6.4272,6.45,6.4142,6.4175,729200.0
2006-09-15 14:30:00,19.72,19.78,19.7,19.73,761600.0,6.4175,6.437,6.411,6.4207,761600.0
2006-09-15 15:00:00,19.72,19.83,19.71,19.8,1211600.0,6.4175,6.4533,6.4142,6.4435,1211600.0
2006-09-15 15:30:00,19.8,19.85,19.76,19.81,1646800.0,6.4435,6.4598,6.4305,6.4468,1646800.0
2006-09-18 09:30:00,20.0,20.42,19.99,20.38,1717600.0,6.5086,6.6453,6.5053,6.6323,1717600.0
2006-09-18 10:00:00,20.38,20.47,20.23,20.25,1264400.0,6.6323,6.6615,6.5834,6.59,1264400.0
2006-09-18 10:30:00,20.25,20.25,20.03,20.05,752800.0,6.59,6.59,6.5184,6.5249,752800.0
2006-09-18 11:00:00,20.06,20.14,20.02,20.11,604000.0,6.5281,6.5542,6.5151,6.5444,604000.0
2006-09-18 11:30:00,20.11,20.43,20.11,20.41,909600.0,6.5444,6.6485,6.5444,6.642,909600.0
2006-09-18 12:00:00,20.42,20.48,20.37,20.43,652800.0,6.6453,6.6648,6.629,6.6485,652800.0
2006-09-18 12:30:00,20.43,20.55,20.41,20.54,702800.0,6.6485,6.6876,6.642,6.6843,702800.0
2006-09-18 13:00:00,20.53,20.62,20.5,20.61,612800.0,6.6811,6.7104,6.6713,6.7071,612800.0
2006-09-18 13:30:00,20.61,20.61,20.47,20.55,516000.0,6.7071,6.7071,6.6615,6.6876,516000.0
2006-09-18 14:00:00,20.54,20.55,20.49,20.55,361600.0,6.6843,6.6876,6.6681,6.6876,361600.0
2006-09-18 14:30:00,20.55,20.63,20.5,20.61,675600.0,6.6876,6.7136,6.6713,6.7071,675600.0
2006-09-18 15:00:00,20.62,20.69,20.61,20.67,685200.0,6.7104,6.7331,6.7071,6.7266,685200.0
2006-09-18 15:30:00,20.66,20.68,20.55,20.59,1309600.0,6.7234,6.7299,6.6876,6.7006,1309600.0
2006-09-19 09:30:00,20.56,20.62,20.41,20.48,1184000.0,6.6908,6.7104,6.642,6.6648,1184000.0
2006-09-19 10:00:00,20.48,20.61,20.45,20.61,972000.0,6.6648,6.7071,6.655,6.7071,972000.0
2006-09-19 10:30:00,20.6,20.63,20.51,20.53,546400.0,6.7039,6.7136,6.6746,6.6811,546400.0
2006-09-19 11:00:00,20.53,20.6,20.34,20.34,698800.0,6.6811,6.7039,6.6192,6.6192,698800.0
2006-09-19 11:30:00,20.35,20.35,20.12,20.18,828000.0,6.6225,6.6225,6.5476,6.5672,828000.0
2006-09-19 12:00:00,20.19,20.23,20.05,20.09,557600.0,6.5704,6.5834,6.5249,6.5379,557600.0
2006-09-19 12:30:00,20.09,20.2,20.06,20.09,602000.0,6.5379,6.5737,6.5281,6.5379,602000.0
2006-09-19 13:00:00,20.09,20.09,19.97,19.98,897600.0,6.5379,6.5379,6.4988,6.5021,897600.0
2006-09-19 13:30:00,19.98,19.99,19.93,19.95,668400.0,6.5021,6.5053,6.4858,6.4923,668400.0
2006-09-19 14:00:00,19.95,20.0,19.93,19.95,1008000.0,6.4923,6.5086,6.4858,6.4923,1008000.0
2006-09-19 14:30:00,19.95,19.97,19.93,19.95,1052400.0,6.4923,6.4988,6.4858,6.4923,1052400.0
2006-09-19 15:00:00,19.92,20.02,19.91,19.99,715200.0,6.4826,6.5151,6.4793,6.5053,715200.0
2006-09-19 15:30:00,19.99,20.1,19.98,20.04,1210400.0,6.5053,6.5411,6.5021,6.5216,1210400.0
2006-09-20 09:30:00,19.95,20.19,19.95,20.07,1329600.0,6.4923,6.5704,6.4923,6.5314,1329600.0
2006-09-20 10:00:00,20.06,20.09,19.95,20.08,1327200.0,6.5281,6.5379,6.4923,6.5346,1327200.0
2006-09-20 10:30:00,20.08,20.2,20.04,20.04,1044400.0,6.5346,6.5737,6.5216,6.5216,1044400.0
2006-09-20 11:00:00,20.03,20.04,19.73,19.81,1176800.0,6.5184,6.5216,6.4207,6.4468,1176800.0
2006-09-20 11:30:00,19.82,19.83,19.67,19.69,1065200.0,6.45,6.4533,6.4012,6.4077,1065200.0
2006-09-20 12:00:00,19.68,19.74,19.63,19.67,837600.0,6.4045,6.424,6.3882,6.4012,837600.0
2006-09-20 12:30:00,19.67,19.74,19.65,19.7,648800.0,6.4012,6.424,6.3947,6.411,648800.0
2006-09-20 13:00:00,19.7,19.74,19.66,19.66,619600.0,6.411,6.424,6.3979,6.3979,619600.0
2006-09-20 13:30:00,19.66,19.75,19.65,19.7,1125200.0,6.3979,6.4272,6.3947,6.411,1125200.0
2006-09-20 14:00:00,19.7,19.72,19.44,19.45,1551600.0,6.411,6.4175,6.3264,6.3296,1551600.0
2006-09-20 14:30:00,19.44,19.48,19.21,19.3,1855600.0,6.3264,6.3394,6.2515,6.2808,1855600.0
2006-09-20 15:00:00,19.31,19.31,19.17,19.2,1764000.0,6.284,6.284,6.2385,6.2483,1764000.0
2006-09-20 15:30:00,19.19,19.36,19.18,19.27,2862000.0,6.245,6.3003,6.2417,6.271,2862000.0
2006-09-21 09:30:00,19.28,19.36,19.12,19.15,2023600.0,6.2743,6.3003,6.2222,6.232,2023600.0
2006-09-21 10:00:00,19.15,19.22,19.03,19.21,1940000.0,6.232,6.2548,6.1929,6.2515,1940000.0
2006-09-21 10:30:00,19.21,19.5,19.14,19.46,3027600.0,6.2515,6.3459,6.2287,6.3329,3027600.0
2006-09-21 11:00:00,19.46,19.67,19.43,19.55,1533600.0,6.3329,6.4012,6.3231,6.3622,1533600.0
2006-09-21 11:30:00,19.55,19.55,19.39,19.41,1113600.0,6.3622,6.3622,6.3101,6.3166,1113600.0
2006-09-21 12:00:00,19.41,19.41,19.25,19.27,1319200.0,6.3166,6.3166,6.2645,6.271,1319200.0
2006-09-21 12:30:00,19.27,19.31,19.13,19.13,1010800.0,6.271,6.284,6.2255,6.2255,1010800.0
2006-09-21 13:00:00,19.13,19.3,19.1,19.28,970800.0,6.2255,6.2808,6.2157,6.2743,970800.0
2006-09-21 13:30:00,19.27,19.34,19.23,19.31,566000.0,6.271,6.2938,6.258,6.284,566000.0
2006-09-21 14:00:00,19.3,19.49,19.3,19.33,1096000.0,6.2808,6.3426,6.2808,6.2906,1096000.0
2006-09-21 14:30:00,19.33,19.37,19.25,19.28,807600.0,6.2906,6.3036,6.2645,6.2743,807600.0
2006-09-21 15:00:00,19.28,19.47,19.25,19.32,1101600.0,6.2743,6.3361,6.2645,6.2873,1101600.0
2006-09-21 15:30:00,19.3,19.37,19.21,19.21,1835600.0,6.2808,6.3036,6.2515,6.2515,1835600.0
2006-09-22 09:30:00,19.33,19.36,19.09,19.13,1133600.0,6.2906,6.3003,6.2125,6.2255,1133600.0
2006-09-22 10:00:00,19.13,19.13,18.95,19.0,1448800.0,6.2255,6.2255,6.1669,6.1832,1448800.0
2006-09-22 10:30:00,19.0,19.08,18.98,19.05,854800.0,6.1832,6.2092,6.1767,6.1994,854800.0
2006-09-22 11:00:00,19.05,19.25,19.02,19.12,906000.0,6.1994,6.2645,6.1897,6.2222,906000.0
2006-09-22 11:30:00,19.11,19.21,19.11,19.21,830000.0,6.219,6.2515,6.219,6.2515,830000.0
2006-09-22 12:00:00,19.21,19.22,19.11,19.17,485600.0,6.2515,6.2548,6.219,6.2385,485600.0
2006-09-22 12:30:00,19.17,19.19,19.11,19.18,385600.0,6.2385,6.245,6.219,6.2417,385600.0
2006-09-22 13:00:00,19.17,19.18,19.1,19.11,468800.0,6.2385,6.2417,6.2157,6.219,468800.0
2006-09-22 13:30:00,19.1,19.16,19.02,19.08,479200.0,6.2157,6.2352,6.1897,6.2092,479200.0
2006-09-22 14:00:00,19.07,19.1,19.02,19.09,557200.0,6.2059,6.2157,6.1897,6.2125,557200.0
2006-09-22 14:30:00,19.1,19.11,19.03,19.09,397600.0,6.2157,6.219,6.1929,6.2125,397600.0
2006-09-22 15:00:00,19.08,19.19,19.08,19.16,623200.0,6.2092,6.245,6.2092,6.2352,623200.0
2006-09-22 15:30:00,19.16,19.17,19.11,19.13,526000.0,6.2352,6.2385,6.219,6.2255,526000.0
2006-09-25 09:30:00,18.88,18.89,18.65,18.66,2273200.0,6.1441,6.1474,6.0693,6.0725,2273200.0
2006-09-25 10:00:00,18.66,18.78,18.55,18.55,1360000.0,6.0725,6.1116,6.0367,6.0367,1360000.0
2006-09-25 10:30:00,18.55,18.57,18.45,18.57,1438400.0,6.0367,6.0432,6.0042,6.0432,1438400.0
2006-09-25 11:00:00,18.57,18.75,18.54,18.7,2323600.0,6.0432,6.1018,6.0335,6.0855,2323600.0
2006-09-25 11:30:00,18.69,18.72,18.55,18.57,1100400.0,6.0823,6.092,6.0367,6.0432,1100400.0
2006-09-25 12:00:00,18.56,18.64,18.53,18.61,726000.0,6.04,6.066,6.0302,6.0562,726000.0
2006-09-25 12:30:00,18.62,18.84,18.61,18.84,802800.0,6.0595,6.1311,6.0562,6.1311,802800.0
2006-09-25 13:00:00,18.84,19.07,18.84,18.96,1875200.0,6.1311,6.2059,6.1311,6.1701,1875200.0
2006-09-25 13:30:00,18.97,19.1,18.94,19.03,1052400.0,6.1734,6.2157,6.1636,6.1929,1052400.0
2006-09-25 14:00:00,19.03,19.17,19.01,19.02,1088400.0,6.1929,6.2385,6.1864,6.1897,1088400.0
2006-09-25 14:30:00,19.02,19.14,18.99,19.14,716000.0,6.1897,6.2287,6.1799,6.2287,716000.0
2006-09-25 15:00:00,19.14,19.18,19.08,19.17,874400.0,6.2287,6.2417,6.2092,6.2385,874400.0
2006-09-25 15:30:00,19.16,19.23,19.1,19.21,1934800.0,6.2352,6.258,6.2157,6.2515,1934800.0
2006-09-26 09:30:00,19.43,19.46,19.3,19.43,1362800.0,6.3231,6.3329,6.2808,6.3231,1362800.0
2006-09-26 10:00:00,19.43,19.7,19.38,19.68,1845600.0,6.3231,6.411,6.3068,6.4045,1845600.0
2006-09-26 10:30:00,19.68,19.74,19.6,19.66,1418800.0,6.4045,6.424,6.3784,6.3979,1418800.0
2006-09-26 11:00:00,19.66,19.94,19.66,19.82,1824400.0,6.3979,6.4891,6.3979,6.45,1824400.0
2006-09-26 11:30:00,19.82,19.88,19.65,19.74,1554800.0,6.45,6.4695,6.3947,6.424,1554800.0
2006-09-26 12:00:00,19.74,19.83,19.72,19.83,1161200.0,6.424,6.4533,6.4175,6.4533,1161200.0
2006-09-26 12:30:00,19.82,19.82,19.73,19.79,412000.0,6.45,6.45,6.4207,6.4403,412000.0
2006-09-26 13:00:00,19.78,19.83,19.73,19.81,439200.0,6.437,6.4533,6.4207,6.4468,439200.0
2006-09-26 13:30:00,19.8,19.82,19.75,19.78,939600.0,6.4435,6.45,6.4272,6.437,939600.0
2006-09-26 14:00:00,19.78,19.82,19.71,19.74,947600.0,6.437,6.45,6.4142,6.424,947600.0
2006-09-26 14:30:00,19.74,19.78,19.73,19.74,623200.0,6.424,6.437,6.4207,6.424,623200.0
2006-09-26 15:00:00,19.74,19.77,19.69,19.73,507200.0,6.424,6.4337,6.4077,6.4207,507200.0
2006-09-26 15:30:00,19.74,19.82,19.73,19.78,1125600.0,6.424,6.45,6.4207,6.437,1125600.0
2006-09-27 09:30:00,19.88,20.02,19.83,20.0,1836000.0,6.4695,6.5151,6.4533,6.5086,1836000.0
2006-09-27 10:00:00,20.0,20.13,20.0,20.08,1216400.0,6.5086,6.5509,6.5086,6.5346,1216400.0
2006-09-27 10:30:00,20.09,20.09,19.63,19.75,2646000.0,6.5379,6.5379,6.3882,6.4272,2646000.0
2006-09-27 11:00:00,19.78,19.98,19.74,19.91,1180000.0,6.437,6.5021,6.424,6.4793,1180000.0
2006-09-27 11:30:00,19.91,19.99,19.83,19.9,510800.0,6.4793,6.5053,6.4533,6.4761,510800.0
2006-09-27 12:00:00,19.9,20.13,19.88,20.06,1228800.0,6.4761,6.5509,6.4695,6.5281,1228800.0
2006-09-27 12:30:00,20.06,20.23,20.06,20.22,910800.0,6.5281,6.5834,6.5281,6.5802,910800.0
2006-09-27 13:00:00,20.2,20.25,20.17,20.2,492000.0,6.5737,6.59,6.5639,6.5737,492000.0
2006-09-27 13:30:00,20.2,20.23,20.11,20.21,454800.0,6.5737,6.5834,6.5444,6.5769,454800.0
2006-09-27 14:00:00,20.21,20.35,20.2,20.34,1064000.0,6.5769,6.6225,6.5737,6.6192,1064000.0
2006-09-27 14:30:00,20.34,20.44,20.29,20.33,1850400.0,6.6192,6.6518,6.603,6.616,1850400.0
2006-09-27 15:00:00,20.34,20.38,20.24,20.32,1020000.0,6.6192,6.6323,6.5867,6.6127,1020000.0
2006-09-27 15:30:00,20.32,20.43,20.32,20.41,2093600.0,6.6127,6.6485,6.6127,6.642,2093600.0
2006-09-28 09:30:00,20.66,20.66,20.46,20.56,1508400.0,6.7234,6.7234,6.6583,6.6908,1508400.0
2006-09-28 10:00:00,20.55,20.66,20.51,20.61,1279200.0,6.6876,6.7234,6.6746,6.7071,1279200.0
2006-09-28 10:30:00,20.59,20.68,20.59,20.65,1560000.0,6.7006,6.7299,6.7006,6.7201,1560000.0
2006-09-28 11:00:00,20.65,20.89,20.64,20.85,2265200.0,6.7201,6.7982,6.7169,6.7852,2265200.0
2006-09-28 11:30:00,20.85,20.96,20.84,20.94,1648000.0,6.7852,6.821,6.782,6.8145,1648000.0
2006-09-28 12:00:00,20.94,21.02,20.93,20.97,1877200.0,6.8145,6.8405,6.8112,6.8243,1877200.0
2006-09-28 12:30:00,20.97,21.0,20.93,20.97,981200.0,6.8243,6.834,6.8112,6.8243,981200.0
2006-09-28 13:00:00,20.96,20.98,20.91,20.95,602800.0,6.821,6.8275,6.8047,6.8178,602800.0
2006-09-28 13:30:00,20.95,21.04,20.95,21.01,949600.0,6.8178,6.847,6.8178,6.8373,949600.0
2006-09-28 14:00:00,21.01,21.05,20.95,20.95,849600.0,6.8373,6.8503,6.8178,6.8178,849600.0
2006-09-28 14:30:00,20.95,21.0,20.91,20.95,920800.0,6.8178,6.834,6.8047,6.8178,920800.0
2006-09-28 15:00:00,20.96,20.96,20.82,20.83,924800.0,6.821,6.821,6.7754,6.7787,924800.0
2006-09-28 15:30:00,20.83,20.87,20.79,20.82,1707200.0,6.7787,6.7917,6.7657,6.7754,1707200.0
2006-09-29 09:30:00,20.57,20.73,20.56,20.68,1530800.0,6.6941,6.7462,6.6908,6.7299,1530800.0
2006-09-29 10:00:00,20.68,20.8,20.64,20.69,1085200.0,6.7299,6.7689,6.7169,6.7331,1085200.0
2006-09-29 10:30:00,20.71,20.83,20.68,20.83,740800.0,6.7397,6.7787,6.7299,6.7787,740800.0
2006-09-29 11:00:00,20.83,20.9,20.8,20.8,611200.0,6.7787,6.8015,6.7689,6.7689,611200.0
2006-09-29 11:30:00,20.8,20.89,20.8,20.82,346800.0,6.7689,6.7982,6.7689,6.7754,346800.0
2006-09-29 12:00:00,20.83,20.88,20.82,20.87,416400.0,6.7787,6.795,6.7754,6.7917,416400.0
2006-09-29 12:30:00,20.87,20.91,20.86,20.88,486000.0,6.7917,6.8047,6.7885,6.795,486000.0
2006-09-29 13:00:00,20.88,21.01,20.85,20.98,921600.0,6.795,6.8373,6.7852,6.8275,921600.0
2006-09-29 13:30:00,20.98,21.02,20.95,21.01,581200.0,6.8275,6.8405,6.8178,6.8373,581200.0
2006-09-29 14:00:00,21.01,21.04,20.96,20.97,501600.0,6.8373,6.847,6.821,6.8243,501600.0
2006-09-29 14:30:00,20.97,21.0,20.93,20.93,593600.0,6.8243,6.834,6.8112,6.8112,593600.0
2006-09-29 15:00:00,20.93,20.97,20.9,20.96,554400.0,6.8112,6.8243,6.8015,6.821,554400.0
2006-09-29 15:30:00,20.96,20.97,20.9,20.94,909600.0,6.821,6.8243,6.8015,6.8145,909600.0
2006-10-02 09:30:00,21.09,21.25,21.08,21.16,1386400.0,6.8633,6.9154,6.8601,6.8861,1386400.0
2006-10-02 10:00:00,21.16,21.19,21.13,21.16,770000.0,6.8861,6.8959,6.8763,6.8861,770000.0
2006-10-02 10:30:00,21.17,21.18,21.03,21.09,552400.0,6.8893,6.8926,6.8438,6.8633,552400.0
2006-10-02 11:00:00,21.09,21.09,21.01,21.04,740400.0,6.8633,6.8633,6.8373,6.847,740400.0
2006-10-02 11:30:00,21.04,21.08,21.02,21.06,916400.0,6.847,6.8601,6.8405,6.8536,916400.0
2006-10-02 12:00:00,21.07,21.13,21.06,21.11,439600.0,6.8568,6.8763,6.8536,6.8698,439600.0
2006-10-02 12:30:00,21.11,21.11,21.0,21.01,473200.0,6.8698,6.8698,6.834,6.8373,473200.0
2006-10-02 13:00:00,21.0,21.05,21.0,21.04,236400.0,6.834,6.8503,6.834,6.847,236400.0
2006-10-02 13:30:00,21.04,21.05,20.85,20.91,698800.0,6.847,6.8503,6.7852,6.8047,698800.0
2006-10-02 14:00:00,20.9,20.97,20.88,20.92,446400.0,6.8015,6.8243,6.795,6.808,446400.0
2006-10-02 14:30:00,20.92,20.93,20.77,20.79,759200.0,6.808,6.8112,6.7592,6.7657,759200.0
2006-10-02 15:00:00,20.79,20.82,20.64,20.66,1245200.0,6.7657,6.7754,6.7169,6.7234,1245200.0
2006-10-02 15:30:00,20.66,20.73,20.66,20.66,1365200.0,6.7234,6.7462,6.7234,6.7234,1365200.0
2006-10-03 09:30:00,20.41,20.48,20.08,20.1,2846800.0,6.642,6.6648,6.5346,6.5411,2846800.0
2006-10-03 10:00:00,20.1,20.17,19.95,20.09,1827600.0,6.5411,6.5639,6.4923,6.5379,1827600.0
2006-10-03 10:30:00,20.09,20.15,20.02,20.02,917600.0,6.5379,6.5574,6.5151,6.5151,917600.0
2006-10-03 11:00:00,20.02,20.06,19.98,20.0,958000.0,6.5151,6.5281,6.5021,6.5086,958000.0
2006-10-03 11:30:00,20.0,20.01,19.93,19.96,866400.0,6.5086,6.5118,6.4858,6.4956,866400.0
2006-10-03 12:00:00,19.96,20.07,19.94,20.04,1116400.0,6.4956,6.5314,6.4891,6.5216,1116400.0
2006-10-03 12:30:00,20.04,20.15,20.04,20.14,1112000.0,6.5216,6.5574,6.5216,6.5542,1112000.0
2006-10-03 13:00:00,20.14,20.16,19.98,20.04,649200.0,6.5542,6.5607,6.5021,6.5216,649200.0
2006-10-03 13:30:00,20.03,20.05,19.84,19.85,850400.0,6.5184,6.5249,6.4565,6.4598,850400.0
2006-10-03 14:00:00,19.85,19.86,19.75,19.75,1616000.0,6.4598,6.463,6.4272,6.4272,1616000.0
2006-10-03 14:30:00,19.75,19.78,19.59,19.61,2050000.0,6.4272,6.437,6.3752,6.3817,2050000.0
2006-10-03 15:00:00,19.61,19.65,19.51,19.56,1763600.0,6.3817,6.3947,6.3491,6.3654,1763600.0
2006-10-03 15:30:00,19.56,19.67,19.55,19.64,2194000.0,6.3654,6.4012,6.3622,6.3914,2194000.0
2006-10-04 09:30:00,19.68,20.0,19.68,19.78,2075600.0,6.4045,6.5086,6.4045,6.437,2075600.0
2006-10-04 10:00:00,19.78,19.99,19.72,19.97,1339600.0,6.437,6.5053,6.4175,6.4988,1339600.0
2006-10-04 10:30:00,19.97,19.99,19.66,19.66,2012800.0,6.4988,6.5053,6.3979,6.3979,2012800.0
2006-10-04 11:00:00,19.65,19.66,19.31,19.48,3766800.0,6.3947,6.3979,6.284,6.3394,3766800.0
2006-10-04 11:30:00,19.49,19.57,19.47,19.53,1476400.0,6.3426,6.3687,6.3361,6.3556,1476400.0
2006-10-04 12:00:00,19.52,19.74,19.52,19.66,2772000.0,6.3524,6.424,6.3524,6.3979,2772000.0
2006-10-04 12:30:00,19.66,19.74,19.61,19.71,712800.0,6.3979,6.424,6.3817,6.4142,712800.0
2006-10-04 13:00:00,19.71,19.81,19.63,19.74,848400.0,6.4142,6.4468,6.3882,6.424,848400.0
2006-10-04 13:30:00,19.74,19.93,19.73,19.9,1294000.0,6.424,6.4858,6.4207,6.4761,1294000.0
2006-10-04 14:00:00,19.9,20.0,19.86,19.95,1305600.0,6.4761,6.5086,6.463,6.4923,1305600.0
2006-10-04 14:30:00,19.95,20.18,19.95,20.11,1312800.0,6.4923,6.5672,6.4923,6.5444,1312800.0
2006-10-04 15:00:00,20.11,20.15,19.95,20.11,1188400.0,6.5444,6.5574,6.4923,6.5444,1188400.0
2006-10-04 15:30:00,20.1,20.21,20.06,20.18,2197200.0,6.5411,6.5769,6.5281,6.5672,2197200.0
2006-10-05 09:30:00,20.6,20.7,20.47,20.56,2433200.0,6.7039,6.7364,6.6615,6.6908,2433200.0
2006-10-05 10:00:00,20.55,20.58,20.41,20.45,1820400.0,6.6876,6.6973,6.642,6.655,1820400.0
2006-10-05 10:30:00,20.45,20.48,20.34,20.39,1189200.0,6.655,6.6648,6.6192,6.6355,1189200.0
2006-10-05 11:00:00,20.38,20.39,20.26,20.29,1188400.0,6.6323,6.6355,6.5932,6.603,1188400.0
2006-10-05 11:30:00,20.29,20.32,20.19,20.28,1638400.0,6.603,6.6127,6.5704,6.5997,1638400.0
2006-10-05 12:00:00,20.28,20.29,20.19,20.26,500000.0,6.5997,6.603,6.5704,6.5932,500000.0
2006-10-05 12:30:00,20.25,20.25,20.09,20.11,898000.0,6.59,6.59,6.5379,6.5444,898000.0
2006-10-05 13:00:00,20.1,20.11,20.01,20.09,523600.0,6.5411,6.5444,6.5118,6.5379,523600.0
2006-10-05 13:30:00,20.09,20.36,20.08,20.3,1167600.0,6.5379,6.6257,6.5346,6.6062,1167600.0
2006-10-05 14:00:00,20.27,20.37,20.23,20.33,686800.0,6.5965,6.629,6.5834,6.616,686800.0
2006-10-05 14:30:00,20.32,20.45,20.32,20.43,1077200.0,6.6127,6.655,6.6127,6.6485,1077200.0
2006-10-05 15:00:00,20.43,20.53,20.38,20.49,734800.0,6.6485,6.6811,6.6323,6.6681,734800.0
2006-10-05 15:30:00,20.48,20.48,20.2,20.3,1371200.0,6.6648,6.6648,6.5737,6.6062,1371200.0
2006-10-06 09:30:00,20.12,20.12,19.92,20.09,1485200.0,6.5476,6.5476,6.4826,6.5379,1485200.0
2006-10-06 10:00:00,20.08,20.23,20.05,20.2,1122400.0,6.5346,6.5834,6.5249,6.5737,1122400.0
2006-10-06 10:30:00,20.21,20.31,20.17,20.27,921200.0,6.5769,6.6095,6.5639,6.5965,921200.0
2006-10-06 11:00:00,20.26,20.28,20.1,20.15,1092400.0,6.5932,6.5997,6.5411,6.5574,1092400.0
2006-10-06 11:30:00,20.15,20.18,20.09,20.12,1083600.0,6.5574,6.5672,6.5379,6.5476,1083600.0
2006-10-06 12:00:00,20.12,20.15,20.09,20.13,402800.0,6.5476,6.5574,6.5379,6.5509,402800.0
2006-10-06 12:30:00,20.13,20.15,20.04,20.08,852000.0,6.5509,6.5574,6.5216,6.5346,852000.0
2006-10-06 13:00:00,20.09,20.2,20.06,20.19,514800.0,6.5379,6.5737,6.5281,6.5704,514800.0
2006-10-06 13:30:00,20.19,20.25,20.18,20.18,492000.0,6.5704,6.59,6.5672,6.5672,492000.0
2006-10-06 14:00:00,20.18,20.27,20.18,20.21,819600.0,6.5672,6.5965,6.5672,6.5769,819600.0
2006-10-06 14:30:00,20.21,20.3,20.2,20.26,762800.0,6.5769,6.6062,6.5737,6.5932,762800.0
2006-10-06 15:00:00,20.26,20.28,20.17,20.27,734800.0,6.5932,6.5997,6.5639,6.5965,734800.0
2006-10-06 15:30:00,20.27,20.38,20.25,20.37,1272000.0,6.5965,6.6323,6.59,6.629,1272000.0
2006-10-09 09:30:00,20.55,20.79,20.54,20.76,941200.0,6.6876,6.7657,6.6843,6.7559,941200.0
2006-10-09 10:00:00,20.76,20.9,20.75,20.89,1179600.0,6.7559,6.8015,6.7527,6.7982,1179600.0
2006-10-09 10:30:00,20.9,20.99,20.77,20.95,1159200.0,6.8015,6.8308,6.7592,6.8178,1159200.0
2006-10-09 11:00:00,20.94,21.0,20.84,20.84,1108800.0,6.8145,6.834,6.782,6.782,1108800.0
2006-10-09 11:30:00,20.84,20.94,20.79,20.89,1038000.0,6.782,6.8145,6.7657,6.7982,1038000.0
2006-10-09 12:00:00,20.89,20.97,20.89,20.94,434400.0,6.7982,6.8243,6.7982,6.8145,434400.0
2006-10-09 12:30:00,20.94,21.03,20.92,21.01,578800.0,6.8145,6.8438,6.808,6.8373,578800.0
2006-10-09 13:00:00,21.0,21.03,20.97,21.02,419600.0,6.834,6.8438,6.8243,6.8405,419600.0
2006-10-09 13:30:00,21.01,21.03,20.88,20.88,437200.0,6.8373,6.8438,6.795,6.795,437200.0
2006-10-09 14:00:00,20.88,20.93,20.75,20.8,721200.0,6.795,6.8112,6.7527,6.7689,721200.0
2006-10-09 14:30:00,20.79,20.79,20.7,20.74,695600.0,6.7657,6.7657,6.7364,6.7494,695600.0
2006-10-09 15:00:00,20.73,20.75,20.57,20.57,824000.0,6.7462,6.7527,6.6941,6.6941,824000.0
2006-10-09 15:30:00,20.57,20.6,20.46,20.53,2674000.0,6.6941,6.7039,6.6583,6.6811,2674000.0
2006-10-10 09:30:00,20.61,20.77,20.6,20.67,1008000.0,6.7071,6.7592,6.7039,6.7266,1008000.0
2006-10-10 10:00:00,20.67,20.74,20.56,20.74,728800.0,6.7266,6.7494,6.6908,6.7494,728800.0
2006-10-10 10:30:00,20.74,20.89,20.68,20.88,852000.0,6.7494,6.7982,6.7299,6.795,852000.0
2006-10-10 11:00:00,20.88,20.88,20.66,20.7,747200.0,6.795,6.795,6.7234,6.7364,747200.0
2006-10-10 11:30:00,20.7,20.76,20.65,20.76,636000.0,6.7364,6.7559,6.7201,6.7559,636000.0
2006-10-10 12:00:00,20.76,20.8,20.68,20.68,436800.0,6.7559,6.7689,6.7299,6.7299,436800.0
2006-10-10 12:30:00,20.69,20.72,20.67,20.71,462400.0,6.7331,6.7429,6.7266,6.7397,462400.0
2006-10-10 13:00:00,20.7,20.88,20.7,20.83,742800.0,6.7364,6.795,6.7364,6.7787,742800.0
2006-10-10 13:30:00,20.83,20.86,20.69,20.72,595200.0,6.7787,6.7885,6.7331,6.7429,595200.0
2006-10-10 14:00:00,20.72,20.78,20.7,20.74,382800.0,6.7429,6.7624,6.7364,6.7494,382800.0
2006-10-10 14:30:00,20.73,20.77,20.7,20.75,419600.0,6.7462,6.7592,6.7364,6.7527,419600.0
2006-10-10 15:00:00,20.75,20.8,20.72,20.75,640800.0,6.7527,6.7689,6.7429,6.7527,640800.0
2006-10-10 15:30:00,20.75,20.75,20.71,20.74,805200.0,6.7527,6.7527,6.7397,6.7494,805200.0
2006-10-11 09:30:00,20.63,20.63,20.43,20.57,752800.0,6.7136,6.7136,6.6485,6.6941,752800.0
2006-10-11 10:00:00,20.57,20.58,20.47,20.54,844400.0,6.6941,6.6973,6.6615,6.6843,844400.0
2006-10-11 10:30:00,20.54,20.77,20.51,20.68,1200400.0,6.6843,6.7592,6.6746,6.7299,1200400.0
2006-10-11 11:00:00,20.69,20.73,20.63,20.66,470000.0,6.7331,6.7462,6.7136,6.7234,470000.0
2006-10-11 11:30:00,20.65,20.7,20.61,20.69,448400.0,6.7201,6.7364,6.7071,6.7331,448400.0
2006-10-11 12:00:00,20.7,20.76,20.68,20.75,653200.0,6.7364,6.7559,6.7299,6.7527,653200.0
2006-10-11 12:30:00,20.75,20.78,20.74,20.78,582000.0,6.7527,6.7624,6.7494,6.7624,582000.0
2006-10-11 13:00:00,20.77,20.8,20.74,20.77,452400.0,6.7592,6.7689,6.7494,6.7592,452400.0
2006-10-11 13:30:00,20.76,20.77,20.61,20.64,801600.0,6.7559,6.7592,6.7071,6.7169,801600.0
2006-10-11 14:00:00,20.65,20.7,20.55,20.6,847600.0,6.7201,6.7364,6.6876,6.7039,847600.0
2006-10-11 14:30:00,20.6,20.61,20.5,20.58,818400.0,6.7039,6.7071,6.6713,6.6973,818400.0
2006-10-11 15:00:00,20.58,20.67,20.54,20.63,647200.0,6.6973,6.7266,6.6843,6.7136,647200.0
2006-10-11 15:30:00,20.65,20.69,20.63,20.68,1051600.0,6.7201,6.7331,6.7136,6.7299,1051600.0
2006-10-12 09:30:00,20.81,20.98,20.78,20.84,1205200.0,6.7722,6.8275,6.7624,6.782,1205200.0
2006-10-12 10:00:00,20.84,20.93,20.82,20.87,629200.0,6.782,6.8112,6.7754,6.7917,629200.0
2006-10-12 10:30:00,20.87,21.06,20.81,21.0,1303600.0,6.7917,6.8536,6.7722,6.834,1303600.0
2006-10-12 11:00:00,21.0,21.22,20.97,21.13,1082800.0,6.834,6.9056,6.8243,6.8763,1082800.0
2006-10-12 11:30:00,21.13,21.2,21.06,21.09,454800.0,6.8763,6.8991,6.8536,6.8633,454800.0
2006-10-12 12:00:00,21.09,21.11,20.97,20.99,441600.0,6.8633,6.8698,6.8243,6.8308,441600.0
2006-10-12 12:30:00,20.99,21.11,20.99,21.09,388800.0,6.8308,6.8698,6.8308,6.8633,388800.0
2006-10-12 13:00:00,21.09,21.09,21.0,21.02,412000.0,6.8633,6.8633,6.834,6.8405,412000.0
2006-10-12 13:30:00,21.02,21.1,21.0,21.07,405200.0,6.8405,6.8666,6.834,6.8568,405200.0
2006-10-12 14:00:00,21.06,21.08,21.0,21.03,566800.0,6.8536,6.8601,6.834,6.8438,566800.0
2006-10-12 14:30:00,21.03,21.11,21.02,21.1,731200.0,6.8438,6.8698,6.8405,6.8666,731200.0
2006-10-12 15:00:00,21.1,21.21,21.1,21.19,875600.0,6.8666,6.9024,6.8666,6.8959,875600.0
2006-10-12 15:30:00,21.19,21.2,21.05,21.15,1186800.0,6.8959,6.8991,6.8503,6.8828,1186800.0
2006-10-13 09:30:00,21.25,21.33,21.21,21.22,1386000.0,6.9154,6.9414,6.9024,6.9056,1386000.0
2006-10-13 10:00:00,21.23,21.3,21.22,21.27,894400.0,6.9089,6.9317,6.9056,6.9219,894400.0
2006-10-13 10:30:00,21.27,21.43,21.26,21.39,914800.0,6.9219,6.974,6.9186,6.9609,914800.0
2006-10-13 11:00:00,21.4,21.4,21.28,21.3,682800.0,6.9642,6.9642,6.9251,6.9317,682800.0
2006-10-13 11:30:00,21.3,21.41,21.26,21.36,697600.0,6.9317,6.9675,6.9186,6.9512,697600.0
2006-10-13 12:00:00,21.36,21.48,21.36,21.44,755200.0,6.9512,6.9902,6.9512,6.9772,755200.0
2006-10-13 12:30:00,21.43,21.48,21.41,21.47,442400.0,6.974,6.9902,6.9675,6.987,442400.0
2006-10-13 13:00:00,21.48,21.48,21.44,21.47,404000.0,6.9902,6.9902,6.9772,6.987,404000.0
2006-10-13 13:30:00,21.47,21.53,21.45,21.49,675200.0,6.987,7.0065,6.9805,6.9935,675200.0
2006-10-13 14:00:00,21.49,21.56,21.49,21.55,1272400.0,6.9935,7.0163,6.9935,7.013,1272400.0
2006-10-13 14:30:00,21.55,21.6,21.52,21.56,1840000.0,7.013,7.0293,7.0032,7.0163,1840000.0
2006-10-13 15:00:00,21.56,21.6,21.52,21.52,1975600.0,7.0163,7.0293,7.0032,7.0032,1975600.0
2006-10-13 15:30:00,21.52,21.55,21.43,21.48,1426400.0,7.0032,7.013,6.974,6.9902,1426400.0
2006-10-16 09:30:00,21.38,21.5,21.38,21.41,882000.0,6.9577,6.9967,6.9577,6.9675,882000.0
2006-10-16 10:00:00,21.43,21.54,21.4,21.54,966400.0,6.974,7.0098,6.9642,7.0098,966400.0
2006-10-16 10:30:00,21.54,21.57,21.42,21.45,685200.0,7.0098,7.0195,6.9707,6.9805,685200.0
2006-10-16 11:00:00,21.45,21.57,21.45,21.52,428800.0,6.9805,7.0195,6.9805,7.0032,428800.0
2006-10-16 11:30:00,21.52,21.59,21.51,21.59,390000.0,7.0032,7.026,7.0,7.026,390000.0
2006-10-16 12:00:00,21.59,21.63,21.57,21.58,727200.0,7.026,7.039,7.0195,7.0228,727200.0
2006-10-16 12:30:00,21.59,21.68,21.58,21.67,618400.0,7.026,7.0553,7.0228,7.0521,618400.0
2006-10-16 13:00:00,21.66,21.74,21.63,21.71,708000.0,7.0488,7.0748,7.039,7.0651,708000.0
2006-10-16 13:30:00,21.71,21.85,21.68,21.84,1012000.0,7.0651,7.1106,7.0553,7.1074,1012000.0
2006-10-16 14:00:00,21.84,21.89,21.78,21.88,748000.0,7.1074,7.1237,7.0879,7.1204,748000.0
2006-10-16 14:30:00,21.89,21.9,21.84,21.85,501600.0,7.1237,7.1269,7.1074,7.1106,501600.0
2006-10-16 15:00:00,21.86,21.91,21.84,21.89,612000.0,7.1139,7.1302,7.1074,7.1237,612000.0
2006-10-16 15:30:00,21.88,21.93,21.72,21.82,1608400.0,7.1204,7.1367,7.0683,7.1009,1608400.0
2006-10-17 09:30:00,21.61,21.68,21.4,21.51,1232400.0,7.0325,7.0553,6.9642,7.0,1232400.0
2006-10-17 10:00:00,21.51,21.58,21.46,21.49,664000.0,7.0,7.0228,6.9837,6.9935,664000.0
2006-10-17 10:30:00,21.49,21.5,21.38,21.4,839200.0,6.9935,6.9967,6.9577,6.9642,839200.0
2006-10-17 11:00:00,21.4,21.42,21.3,21.3,616400.0,6.9642,6.9707,6.9317,6.9317,616400.0
2006-10-17 11:30:00,21.3,21.38,21.3,21.34,531200.0,6.9317,6.9577,6.9317,6.9447,531200.0
2006-10-17 12:00:00,21.34,21.38,21.31,21.38,586000.0,6.9447,6.9577,6.9349,6.9577,586000.0
2006-10-17 12:30:00,21.37,21.41,21.31,21.34,479200.0,6.9544,6.9675,6.9349,6.9447,479200.0
2006-10-17 13:00:00,21.34,21.38,21.28,21.28,473200.0,6.9447,6.9577,6.9251,6.9251,473200.0
2006-10-17 13:30:00,21.28,21.42,21.27,21.37,521200.0,6.9251,6.9707,6.9219,6.9544,521200.0
2006-10-17 14:00:00,21.37,21.39,21.24,21.24,878000.0,6.9544,6.9609,6.9121,6.9121,878000.0
2006-10-17 14:30:00,21.24,21.3,21.22,21.24,1029600.0,6.9121,6.9317,6.9056,6.9121,1029600.0
2006-10-17 15:00:00,21.24,21.33,21.24,21.28,762400.0,6.9121,6.9414,6.9121,6.9251,762400.0
2006-10-17 15:30:00,21.27,21.3,21.25,21.26,1017600.0,6.9219,6.9317,6.9154,6.9186,1017600.0
2006-10-18 09:30:00,21.62,21.62,21.45,21.5,1226800.0,7.0358,7.0358,6.9805,6.9967,1226800.0
2006-10-18 10:00:00,21.49,21.57,21.47,21.51,738000.0,6.9935,7.0195,6.987,7.0,738000.0
2006-10-18 10:30:00,21.51,21.65,21.5,21.59,1401200.0,7.0,7.0456,6.9967,7.026,1401200.0
2006-10-18 11:00:00,21.59,21.61,21.48,21.51,891200.0,7.026,7.0325,6.9902,7.0,891200.0
2006-10-18 11:30:00,21.52,21.54,21.39,21.42,543600.0,7.0032,7.0098,6.9609,6.9707,543600.0
2006-10-18 12:00:00,21.42,21.52,21.41,21.52,372000.0,6.9707,7.0032,6.9675,7.0032,372000.0
2006-10-18 12:30:00,21.52,21.55,21.5,21.52,458400.0,7.0032,7.013,6.9967,7.0032,458400.0
2006-10-18 13:00:00,21.52,21.52,21.33,21.33,402800.0,7.0032,7.0032,6.9414,6.9414,402800.0
2006-10-18 13:30:00,21.32,21.33,21.12,21.22,650400.0,6.9382,6.9414,6.8731,6.9056,650400.0
2006-10-18 14:00:00,21.22,21.34,21.18,21.31,822800.0,6.9056,6.9447,6.8926,6.9349,822800.0
2006-10-18 14:30:00,21.28,21.3,21.22,21.3,802800.0,6.9251,6.9317,6.9056,6.9317,802800.0
2006-10-18 15:00:00,21.29,21.29,21.14,21.15,690800.0,6.9284,6.9284,6.8796,6.8828,690800.0
2006-10-18 15:30:00,21.14,21.22,21.13,21.18,705200.0,6.8796,6.9056,6.8763,6.8926,705200.0
2006-10-19 09:30:00,20.99,21.37,20.99,21.32,1543600.0,6.8308,6.9544,6.8308,6.9382,1543600.0
2006-10-19 10:00:00,21.32,21.43,21.25,21.34,885200.0,6.9382,6.974,6.9154,6.9447,885200.0
2006-10-19 10:30:00,21.32,21.32,21.24,21.31,481600.0,6.9382,6.9382,6.9121,6.9349,481600.0
2006-10-19 11:00:00,21.32,21.36,21.25,21.35,517600.0,6.9382,6.9512,6.9154,6.9479,517600.0
2006-10-19 11:30:00,21.34,21.41,21.34,21.35,488800.0,6.9447,6.9675,6.9447,6.9479,488800.0
2006-10-19 12:00:00,21.35,21.47,21.3,21.43,604400.0,6.9479,6.987,6.9317,6.974,604400.0
2006-10-19 12:30:00,21.43,21.55,21.42,21.46,600400.0,6.974,7.013,6.9707,6.9837,600400.0
2006-10-19 13:00:00,21.46,21.59,21.46,21.54,506800.0,6.9837,7.026,6.9837,7.0098,506800.0
2006-10-19 13:30:00,21.54,21.6,21.53,21.55,356800.0,7.0098,7.0293,7.0065,7.013,356800.0
2006-10-19 14:00:00,21.55,21.63,21.54,21.63,476000.0,7.013,7.039,7.0098,7.039,476000.0
2006-10-19 14:30:00,21.62,21.65,21.58,21.61,383600.0,7.0358,7.0456,7.0228,7.0325,383600.0
2006-10-19 15:00:00,21.61,21.65,21.53,21.58,1035200.0,7.0325,7.0456,7.0065,7.0228,1035200.0
2006-10-19 15:30:00,21.58,21.63,21.51,21.59,846000.0,7.0228,7.039,7.0,7.026,846000.0
2006-10-20 09:30:00,21.5,21.6,21.43,21.48,909600.0,6.9967,7.0293,6.974,6.9902,909600.0
2006-10-20 10:00:00,21.48,21.54,21.45,21.48,647600.0,6.9902,7.0098,6.9805,6.9902,647600.0
2006-10-20 10:30:00,21.48,21.48,21.36,21.39,471200.0,6.9902,6.9902,6.9512,6.9609,471200.0
2006-10-20 11:00:00,21.39,21.42,21.33,21.37,410800.0,6.9609,6.9707,6.9414,6.9544,410800.0
2006-10-20 11:30:00,21.37,21.39,21.31,21.34,325600.0,6.9544,6.9609,6.9349,6.9447,325600.0
2006-10-20 12:00:00,21.34,21.37,21.32,21.35,249200.0,6.9447,6.9544,6.9382,6.9479,249200.0
2006-10-20 12:30:00,21.35,21.39,21.34,21.34,250000.0,6.9479,6.9609,6.9447,6.9447,250000.0
2006-10-20 13:00:00,21.34,21.43,21.32,21.42,285600.0,6.9447,6.974,6.9382,6.9707,285600.0
2006-10-20 13:30:00,21.42,21.42,21.35,21.36,251600.0,6.9707,6.9707,6.9479,6.9512,251600.0
2006-10-20 14:00:00,21.36,21.36,21.22,21.22,603600.0,6.9512,6.9512,6.9056,6.9056,603600.0
2006-10-20 14:30:00,21.22,21.3,21.19,21.28,485200.0,6.9056,6.9317,6.8959,6.9251,485200.0
2006-10-20 15:00:00,21.28,21.42,21.27,21.42,586800.0,6.9251,6.9707,6.9219,6.9707,586800.0
2006-10-20 15:30:00,21.42,21.46,21.36,21.39,762400.0,6.9707,6.9837,6.9512,6.9609,762400.0
2006-10-23 09:30:00,20.96,21.25,20.81,20.94,3172000.0,6.821,6.9154,6.7722,6.8145,3172000.0
2006-10-23 10:00:00,20.94,21.07,20.84,21.05,1454400.0,6.8145,6.8568,6.782,6.8503,1454400.0
2006-10-23 10:30:00,21.04,21.1,21.01,21.09,856400.0,6.847,6.8666,6.8373,6.8633,856400.0
2006-10-23 11:00:00,21.09,21.09,20.97,20.99,853200.0,6.8633,6.8633,6.8243,6.8308,853200.0
2006-10-23 11:30:00,20.99,21.08,20.99,21.04,480800.0,6.8308,6.8601,6.8308,6.847,480800.0
2006-10-23 12:00:00,21.05,21.11,21.05,21.09,526000.0,6.8503,6.8698,6.8503,6.8633,526000.0
2006-10-23 12:30:00,21.08,21.14,21.06,21.07,378000.0,6.8601,6.8796,6.8536,6.8568,378000.0
2006-10-23 13:00:00,21.07,21.1,21.06,21.1,218000.0,6.8568,6.8666,6.8536,6.8666,218000.0
2006-10-23 13:30:00,21.09,21.1,21.03,21.08,550000.0,6.8633,6.8666,6.8438,6.8601,550000.0
2006-10-23 14:00:00,21.08,21.08,20.98,21.03,518800.0,6.8601,6.8601,6.8275,6.8438,518800.0
2006-10-23 14:30:00,21.04,21.14,21.03,21.11,560800.0,6.847,6.8796,6.8438,6.8698,560800.0
2006-10-23 15:00:00,21.11,21.19,21.11,21.16,594400.0,6.8698,6.8959,6.8698,6.8861,594400.0
2006-10-23 15:30:00,21.16,21.33,21.12,21.22,1268800.0,6.8861,6.9414,6.8731,6.9056,1268800.0
2006-10-24 09:30:00,21.25,21.4,21.21,21.29,914800.0,6.9154,6.9642,6.9024,6.9284,914800.0
2006-10-24 10:00:00,21.29,21.47,21.24,21.45,1006000.0,6.9284,6.987,6.9121,6.9805,1006000.0
2006-10-24 10:30:00,21.45,21.52,21.41,21.47,1313600.0,6.9805,7.0032,6.9675,6.987,1313600.0
2006-10-24 11:00:00,21.46,21.58,21.41,21.56,1172400.0,6.9837,7.0228,6.9675,7.0163,1172400.0
2006-10-24 11:30:00,21.56,21.58,21.52,21.57,786000.0,7.0163,7.0228,7.0032,7.0195,786000.0
2006-10-24 12:00:00,21.57,21.58,21.52,21.55,618000.0,7.0195,7.0228,7.0032,7.013,618000.0
2006-10-24 12:30:00,21.54,21.63,21.5,21.61,741600.0,7.0098,7.039,6.9967,7.0325,741600.0
2006-10-24 13:00:00,21.62,21.74,21.6,21.7,896400.0,7.0358,7.0748,7.0293,7.0618,896400.0
2006-10-24 13:30:00,21.71,21.74,21.67,21.68,505200.0,7.0651,7.0748,7.0521,7.0553,505200.0
2006-10-24 14:00:00,21.68,21.68,21.63,21.66,696400.0,7.0553,7.0553,7.039,7.0488,696400.0
2006-10-24 14:30:00,21.64,21.72,21.64,21.7,700800.0,7.0423,7.0683,7.0423,7.0618,700800.0
2006-10-24 15:00:00,21.69,21.81,21.69,21.75,866000.0,7.0586,7.0976,7.0586,7.0781,866000.0
2006-10-24 15:30:00,21.75,21.75,21.66,21.72,1205600.0,7.0781,7.0781,7.0488,7.0683,1205600.0
2006-10-25 09:30:00,21.93,21.93,21.79,21.79,1422000.0,7.1367,7.1367,7.0911,7.0911,1422000.0
2006-10-25 10:00:00,21.78,21.89,21.75,21.87,814800.0,7.0879,7.1237,7.0781,7.1171,814800.0
2006-10-25 10:30:00,21.87,22.24,21.87,22.16,2051200.0,7.1171,7.2376,7.1171,7.2115,2051200.0
2006-10-25 11:00:00,22.16,22.38,22.13,22.32,1428000.0,7.2115,7.2831,7.2018,7.2636,1428000.0
2006-10-25 11:30:00,22.32,22.36,22.27,22.3,630000.0,7.2636,7.2766,7.2473,7.2571,630000.0
2006-10-25 12:00:00,22.3,22.36,22.27,22.28,496400.0,7.2571,7.2766,7.2473,7.2506,496400.0
2006-10-25 12:30:00,22.27,22.28,22.13,22.18,550400.0,7.2473,7.2506,7.2018,7.218,550400.0
2006-10-25 13:00:00,22.17,22.28,22.17,22.22,434800.0,7.2148,7.2506,7.2148,7.231,434800.0
2006-10-25 13:30:00,22.23,22.25,22.19,22.2,239600.0,7.2343,7.2408,7.2213,7.2245,239600.0
2006-10-25 14:00:00,22.19,22.28,22.15,22.28,949600.0,7.2213,7.2506,7.2083,7.2506,949600.0
2006-10-25 14:30:00,22.28,22.45,22.27,22.44,1965200.0,7.2506,7.3059,7.2473,7.3026,1965200.0
2006-10-25 15:00:00,22.45,22.56,22.44,22.54,1582800.0,7.3059,7.3417,7.3026,7.3352,1582800.0
2006-10-25 15:30:00,22.53,22.59,22.49,22.53,4498000.0,7.3319,7.3515,7.3189,7.3319,4498000.0
2006-10-26 09:30:00,22.66,22.85,22.55,22.63,1824400.0,7.3742,7.4361,7.3384,7.3645,1824400.0
2006-10-26 10:00:00,22.63,22.68,22.48,22.48,1335600.0,7.3645,7.3807,7.3157,7.3157,1335600.0
2006-10-26 10:30:00,22.47,22.52,22.33,22.38,1348400.0,7.3124,7.3287,7.2668,7.2831,1348400.0
2006-10-26 11:00:00,22.38,22.39,22.27,22.33,947200.0,7.2831,7.2864,7.2473,7.2668,947200.0
2006-10-26 11:30:00,22.33,22.38,22.31,22.34,670000.0,7.2668,7.2831,7.2603,7.2701,670000.0
2006-10-26 12:00:00,22.33,22.5,22.32,22.47,623200.0,7.2668,7.3222,7.2636,7.3124,623200.0
2006-10-26 12:30:00,22.48,22.56,22.46,22.56,512800.0,7.3157,7.3417,7.3092,7.3417,512800.0
2006-10-26 13:00:00,22.56,22.57,22.45,22.5,308000.0,7.3417,7.3449,7.3059,7.3222,308000.0
2006-10-26 13:30:00,22.5,22.54,22.45,22.46,414000.0,7.3222,7.3352,7.3059,7.3092,414000.0
2006-10-26 14:00:00,22.46,22.47,22.36,22.41,676400.0,7.3092,7.3124,7.2766,7.2929,676400.0
2006-10-26 14:30:00,22.41,22.49,22.37,22.49,469200.0,7.2929,7.3189,7.2799,7.3189,469200.0
2006-10-26 15:00:00,22.49,22.49,22.42,22.47,313200.0,7.3189,7.3189,7.2961,7.3124,313200.0
2006-10-26 15:30:00,22.47,22.5,22.45,22.46,705200.0,7.3124,7.3222,7.3059,7.3092,705200.0
2006-10-27 09:30:00,22.29,22.42,22.28,22.4,701200.0,7.2538,7.2961,7.2506,7.2896,701200.0
2006-10-27 10:00:00,22.38,22.49,22.38,22.41,448800.0,7.2831,7.3189,7.2831,7.2929,448800.0
2006-10-27 10:30:00,22.41,22.5,22.38,22.45,253200.0,7.2929,7.3222,7.2831,7.3059,253200.0
2006-10-27 11:00:00,22.45,22.66,22.44,22.63,916400.0,7.3059,7.3742,7.3026,7.3645,916400.0
2006-10-27 11:30:00,22.62,22.7,22.57,22.58,480800.0,7.3612,7.3873,7.3449,7.3482,480800.0
2006-10-27 12:00:00,22.57,22.63,22.56,22.62,527600.0,7.3449,7.3645,7.3417,7.3612,527600.0
2006-10-27 12:30:00,22.61,22.61,22.55,22.55,286000.0,7.358,7.358,7.3384,7.3384,286000.0
2006-10-27 13:00:00,22.55,22.6,22.51,22.55,226800.0,7.3384,7.3547,7.3254,7.3384,226800.0
2006-10-27 13:30:00,22.55,22.55,22.36,22.39,482400.0,7.3384,7.3384,7.2766,7.2864,482400.0
2006-10-27 14:00:00,22.39,22.43,22.25,22.28,509200.0,7.2864,7.2994,7.2408,7.2506,509200.0
2006-10-27 14:30:00,22.27,22.36,22.27,22.36,317200.0,7.2473,7.2766,7.2473,7.2766,317200.0
2006-10-27 15:00:00,22.36,22.37,22.25,22.27,272400.0,7.2766,7.2799,7.2408,7.2473,272400.0
2006-10-27 15:30:00,22.27,22.27,22.22,22.25,1012800.0,7.2473,7.2473,7.231,7.2408,1012800.0
2006-10-30 09:30:00,22.08,22.11,21.97,21.98,1132400.0,7.1855,7.1953,7.1497,7.1529,1132400.0
2006-10-30 10:00:00,21.98,21.99,21.84,21.86,782400.0,7.1529,7.1562,7.1074,7.1139,782400.0
2006-10-30 10:30:00,21.86,21.89,21.8,21.87,743200.0,7.1139,7.1237,7.0944,7.1171,743200.0
2006-10-30 11:00:00,21.88,21.96,21.87,21.9,356000.0,7.1204,7.1464,7.1171,7.1269,356000.0
2006-10-30 11:30:00,21.9,21.97,21.87,21.95,306800.0,7.1269,7.1497,7.1171,7.1432,306800.0
2006-10-30 12:00:00,21.95,21.96,21.86,21.91,164000.0,7.1432,7.1464,7.1139,7.1302,164000.0
2006-10-30 12:30:00,21.91,21.92,21.86,21.86,253200.0,7.1302,7.1334,7.1139,7.1139,253200.0
2006-10-30 13:00:00,21.86,21.93,21.83,21.9,250000.0,7.1139,7.1367,7.1041,7.1269,250000.0
2006-10-30 13:30:00,21.9,21.97,21.89,21.93,336800.0,7.1269,7.1497,7.1237,7.1367,336800.0
2006-10-30 14:00:00,21.93,21.94,21.81,21.81,518000.0,7.1367,7.1399,7.0976,7.0976,518000.0
2006-10-30 14:30:00,21.81,21.85,21.73,21.78,690400.0,7.0976,7.1106,7.0716,7.0879,690400.0
2006-10-30 15:00:00,21.78,21.79,21.71,21.73,428000.0,7.0879,7.0911,7.0651,7.0716,428000.0
2006-10-30 15:30:00,21.73,21.78,21.68,21.78,844000.0,7.0716,7.0879,7.0553,7.0879,844000.0
2006-10-31 09:30:00,21.94,21.96,21.79,21.83,981600.0,7.1399,7.1464,7.0911,7.1041,981600.0
2006-10-31 10:00:00,21.83,21.92,21.8,21.9,720000.0,7.1041,7.1334,7.0944,7.1269,720000.0
2006-10-31 10:30:00,21.9,22.04,21.87,22.02,643600.0,7.1269,7.1725,7.1171,7.166,643600.0
2006-10-31 11:00:00,22.01,22.03,21.95,21.98,307600.0,7.1627,7.1692,7.1432,7.1529,307600.0
2006-10-31 11:30:00,21.99,22.0,21.83,21.89,647200.0,7.1562,7.1595,7.1041,7.1237,647200.0
2006-10-31 12:00:00,21.9,21.94,21.73,21.79,626400.0,7.1269,7.1399,7.0716,7.0911,626400.0
2006-10-31 12:30:00,21.79,21.82,21.69,21.71,630000.0,7.0911,7.1009,7.0586,7.0651,630000.0
2006-10-31 13:00:00,21.7,21.8,21.68,21.79,495600.0,7.0618,7.0944,7.0553,7.0911,495600.0
2006-10-31 13:30:00,21.79,21.81,21.72,21.77,419200.0,7.0911,7.0976,7.0683,7.0846,419200.0
2006-10-31 14:00:00,21.77,22.0,21.76,21.97,842400.0,7.0846,7.1595,7.0814,7.1497,842400.0
2006-10-31 14:30:00,21.97,22.12,21.93,22.07,1002400.0,7.1497,7.1985,7.1367,7.1822,1002400.0
2006-10-31 15:00:00,22.07,22.2,22.06,22.17,539600.0,7.1822,7.2245,7.179,7.2148,539600.0
2006-10-31 15:30:00,22.17,22.29,22.15,22.19,1176400.0,7.2148,7.2538,7.2083,7.2213,1176400.0
2006-11-01 09:30:00,21.94,22.04,21.88,22.03,1620800.0,7.2703,7.3034,7.2504,7.3001,1620800.0
2006-11-01 10:00:00,22.03,22.04,21.89,21.91,830000.0,7.3001,7.3034,7.2537,7.2604,830000.0
2006-11-01 10:30:00,21.91,22.15,21.91,22.04,920400.0,7.2604,7.3399,7.2604,7.3034,920400.0
2006-11-01 11:00:00,22.06,22.1,21.83,21.89,624400.0,7.3101,7.3233,7.2338,7.2537,624400.0
2006-11-01 11:30:00,21.91,22.01,21.9,21.95,535200.0,7.2604,7.2935,7.257,7.2736,535200.0
2006-11-01 12:00:00,21.96,22.04,21.85,21.86,546400.0,7.2769,7.3034,7.2405,7.2438,546400.0
2006-11-01 12:30:00,21.86,21.86,21.71,21.73,768000.0,7.2438,7.2438,7.1941,7.2007,768000.0
2006-11-01 13:00:00,21.73,21.84,21.7,21.83,604400.0,7.2007,7.2372,7.1908,7.2338,604400.0
2006-11-01 13:30:00,21.84,21.98,21.77,21.93,681200.0,7.2372,7.2835,7.214,7.267,681200.0
2006-11-01 14:00:00,21.94,21.96,21.78,21.8,396400.0,7.2703,7.2769,7.2173,7.2239,396400.0
2006-11-01 14:30:00,21.8,21.88,21.77,21.81,290800.0,7.2239,7.2504,7.214,7.2272,290800.0
2006-11-01 15:00:00,21.81,21.83,21.69,21.72,530800.0,7.2272,7.2338,7.1874,7.1974,530800.0
2006-11-01 15:30:00,21.73,21.84,21.72,21.81,876800.0,7.2007,7.2372,7.1974,7.2272,876800.0
2006-11-02 09:30:00,21.82,21.84,21.49,21.57,686800.0,7.2305,7.2372,7.1212,7.1477,686800.0
2006-11-02 10:00:00,21.56,21.71,21.53,21.61,667200.0,7.1444,7.1941,7.1344,7.1609,667200.0
2006-11-02 10:30:00,21.6,21.63,21.5,21.55,563600.0,7.1576,7.1676,7.1245,7.1411,563600.0
2006-11-02 11:00:00,21.55,21.8,21.43,21.72,597600.0,7.1411,7.2239,7.1013,7.1974,597600.0
2006-11-02 11:30:00,21.71,21.73,21.6,21.63,296400.0,7.1941,7.2007,7.1576,7.1676,296400.0
2006-11-02 12:00:00,21.63,21.66,21.6,21.61,239200.0,7.1676,7.1775,7.1576,7.1609,239200.0
2006-11-02 12:30:00,21.61,21.74,21.61,21.72,293600.0,7.1609,7.204,7.1609,7.1974,293600.0
2006-11-02 13:00:00,21.72,21.9,21.65,21.85,514800.0,7.1974,7.257,7.1742,7.2405,514800.0
2006-11-02 13:30:00,21.85,21.86,21.72,21.74,426000.0,7.2405,7.2438,7.1974,7.204,426000.0
2006-11-02 14:00:00,21.74,21.85,21.68,21.69,284000.0,7.204,7.2405,7.1841,7.1874,284000.0
2006-11-02 14:30:00,21.69,21.75,21.63,21.64,382800.0,7.1874,7.2073,7.1676,7.1709,382800.0
2006-11-02 15:00:00,21.63,21.73,21.62,21.67,436400.0,7.1676,7.2007,7.1643,7.1808,436400.0
2006-11-02 15:30:00,21.67,21.78,21.64,21.74,432400.0,7.1808,7.2173,7.1709,7.204,432400.0
2006-11-03 09:30:00,22.02,22.09,21.88,22.03,866000.0,7.2968,7.32,7.2504,7.3001,866000.0
2006-11-03 10:00:00,22.03,22.23,22.03,22.2,1107200.0,7.3001,7.3664,7.3001,7.3564,1107200.0
2006-11-03 10:30:00,22.2,22.21,22.09,22.12,538400.0,7.3564,7.3598,7.32,7.3299,538400.0
2006-11-03 11:00:00,22.12,22.14,22.08,22.12,341200.0,7.3299,7.3366,7.3167,7.3299,341200.0
2006-11-03 11:30:00,22.12,22.21,22.08,22.21,671600.0,7.3299,7.3598,7.3167,7.3598,671600.0
2006-11-03 12:00:00,22.21,22.32,22.18,22.27,786800.0,7.3598,7.3962,7.3498,7.3796,786800.0
2006-11-03 12:30:00,22.27,22.33,22.25,22.27,332000.0,7.3796,7.3995,7.373,7.3796,332000.0
2006-11-03 13:00:00,22.27,22.32,22.22,22.3,623200.0,7.3796,7.3962,7.3631,7.3896,623200.0
2006-11-03 13:30:00,22.29,22.35,22.24,22.34,275200.0,7.3863,7.4062,7.3697,7.4028,275200.0
2006-11-03 14:00:00,22.34,22.35,22.31,22.34,349200.0,7.4028,7.4062,7.3929,7.4028,349200.0
2006-11-03 14:30:00,22.33,22.37,22.28,22.29,437600.0,7.3995,7.4128,7.383,7.3863,437600.0
2006-11-03 15:00:00,22.28,22.32,22.22,22.23,576800.0,7.383,7.3962,7.3631,7.3664,576800.0
2006-11-03 15:30:00,22.24,22.32,22.21,22.23,894800.0,7.3697,7.3962,7.3598,7.3664,894800.0
2006-11-06 09:30:00,22.39,22.49,22.21,22.39,1539200.0,7.4194,7.4525,7.3598,7.4194,1539200.0
2006-11-06 10:00:00,22.4,22.48,22.4,22.4,1195600.0,7.4227,7.4492,7.4227,7.4227,1195600.0
2006-11-06 10:30:00,22.4,22.57,22.39,22.57,655200.0,7.4227,7.4791,7.4194,7.4791,655200.0
2006-11-06 11:00:00,22.57,22.6,22.52,22.57,469600.0,7.4791,7.489,7.4625,7.4791,469600.0
2006-11-06 11:30:00,22.56,22.59,22.51,22.58,578800.0,7.4757,7.4857,7.4592,7.4824,578800.0
2006-11-06 12:00:00,22.58,22.6,22.58,22.6,315200.0,7.4824,7.489,7.4824,7.489,315200.0
2006-11-06 12:30:00,22.6,22.67,22.6,22.65,768800.0,7.489,7.5122,7.489,7.5056,768800.0
2006-11-06 13:00:00,22.65,22.72,22.62,22.63,471600.0,7.5056,7.5288,7.4956,7.4989,471600.0
2006-11-06 13:30:00,22.63,22.68,22.61,22.61,327600.0,7.4989,7.5155,7.4923,7.4923,327600.0
2006-11-06 14:00:00,22.62,22.7,22.62,22.7,478400.0,7.4956,7.5221,7.4956,7.5221,478400.0
2006-11-06 14:30:00,22.7,22.75,22.67,22.71,467600.0,7.5221,7.5387,7.5122,7.5254,467600.0
2006-11-06 15:00:00,22.72,22.78,22.66,22.7,627600.0,7.5288,7.5486,7.5089,7.5221,627600.0
2006-11-06 15:30:00,22.7,22.72,22.56,22.6,995200.0,7.5221,7.5288,7.4757,7.489,995200.0
2006-11-07 09:30:00,22.69,22.75,22.56,22.67,1402000.0,7.5188,7.5387,7.4757,7.5122,1402000.0
2006-11-07 10:00:00,22.67,22.72,22.58,22.68,661600.0,7.5122,7.5288,7.4824,7.5155,661600.0
2006-11-07 10:30:00,22.68,22.7,22.57,22.61,492800.0,7.5155,7.5221,7.4791,7.4923,492800.0
2006-11-07 11:00:00,22.61,22.67,22.58,22.65,276400.0,7.4923,7.5122,7.4824,7.5056,276400.0
2006-11-07 11:30:00,22.66,22.72,22.64,22.71,510800.0,7.5089,7.5288,7.5023,7.5254,510800.0
2006-11-07 12:00:00,22.71,22.74,22.68,22.68,158000.0,7.5254,7.5354,7.5155,7.5155,158000.0
2006-11-07 12:30:00,22.68,22.7,22.63,22.7,347200.0,7.5155,7.5221,7.4989,7.5221,347200.0
2006-11-07 13:00:00,22.69,22.69,22.55,22.57,896400.0,7.5188,7.5188,7.4724,7.4791,896400.0
2006-11-07 13:30:00,22.57,22.58,22.45,22.48,914400.0,7.4791,7.4824,7.4393,7.4492,914400.0
2006-11-07 14:00:00,22.48,22.53,22.45,22.48,752800.0,7.4492,7.4658,7.4393,7.4492,752800.0
2006-11-07 14:30:00,22.48,22.48,22.41,22.46,569600.0,7.4492,7.4492,7.426,7.4426,569600.0
2006-11-07 15:00:00,22.46,22.48,22.37,22.46,571600.0,7.4426,7.4492,7.4128,7.4426,571600.0
2006-11-07 15:30:00,22.46,22.54,22.44,22.5,530400.0,7.4426,7.4691,7.436,7.4559,530400.0
2006-11-08 09:30:00,22.14,22.46,22.14,22.46,1236000.0,7.3366,7.4426,7.3366,7.4426,1236000.0
2006-11-08 10:00:00,22.46,22.53,22.43,22.45,314800.0,7.4426,7.4658,7.4327,7.4393,314800.0
2006-11-08 10:30:00,22.46,22.68,22.46,22.61,639200.0,7.4426,7.5155,7.4426,7.4923,639200.0
2006-11-08 11:00:00,22.61,22.71,22.61,22.7,490000.0,7.4923,7.5254,7.4923,7.5221,490000.0
2006-11-08 11:30:00,22.7,22.72,22.61,22.67,325200.0,7.5221,7.5288,7.4923,7.5122,325200.0
2006-11-08 12:00:00,22.67,22.78,22.67,22.71,724400.0,7.5122,7.5486,7.5122,7.5254,724400.0
2006-11-08 12:30:00,22.72,22.76,22.61,22.68,454400.0,7.5288,7.542,7.4923,7.5155,454400.0
2006-11-08 13:00:00,22.68,22.82,22.68,22.81,868800.0,7.5155,7.5619,7.5155,7.5586,868800.0
2006-11-08 13:30:00,22.81,22.88,22.79,22.85,704800.0,7.5586,7.5818,7.552,7.5718,704800.0
2006-11-08 14:00:00,22.84,22.94,22.75,22.88,836800.0,7.5685,7.6017,7.5387,7.5818,836800.0
2006-11-08 14:30:00,22.88,23.09,22.86,23.09,1275600.0,7.5818,7.6514,7.5752,7.6514,1275600.0
2006-11-08 15:00:00,23.09,23.1,22.95,22.97,745600.0,7.6514,7.6547,7.605,7.6116,745600.0
2006-11-08 15:30:00,22.97,23.07,22.93,22.97,748000.0,7.6116,7.6447,7.5983,7.6116,748000.0
2006-11-09 09:30:00,23.24,23.34,23.23,23.34,1709200.0,7.7011,7.7342,7.6978,7.7342,1709200.0
2006-11-09 10:00:00,23.33,23.34,23.17,23.28,744800.0,7.7309,7.7342,7.6779,7.7143,744800.0
2006-11-09 10:30:00,23.28,23.45,23.27,23.43,826800.0,7.7143,7.7707,7.711,7.764,826800.0
2006-11-09 11:00:00,23.42,23.48,23.33,23.38,495600.0,7.7607,7.7806,7.7309,7.7475,495600.0
2006-11-09 11:30:00,23.37,23.45,23.3,23.37,778400.0,7.7442,7.7707,7.721,7.7442,778400.0
2006-11-09 12:00:00,23.36,23.39,23.31,23.37,469200.0,7.7408,7.7508,7.7243,7.7442,469200.0
2006-11-09 12:30:00,23.37,23.4,23.35,23.36,402400.0,7.7442,7.7541,7.7375,7.7408,402400.0
2006-11-09 13:00:00,23.36,23.37,23.2,23.2,366400.0,7.7408,7.7442,7.6878,7.6878,366400.0
2006-11-09 13:30:00,23.2,23.3,23.14,23.18,593600.0,7.6878,7.721,7.6679,7.6812,593600.0
2006-11-09 14:00:00,23.18,23.22,22.99,23.03,434800.0,7.6812,7.6944,7.6182,7.6315,434800.0
2006-11-09 14:30:00,23.03,23.08,22.9,23.06,464000.0,7.6315,7.6481,7.5884,7.6414,464000.0
2006-11-09 15:00:00,23.06,23.06,22.85,22.96,514800.0,7.6414,7.6414,7.5718,7.6083,514800.0
2006-11-09 15:30:00,22.97,23.14,22.97,23.06,1086000.0,7.6116,7.6679,7.6116,7.6414,1086000.0
2006-11-10 09:30:00,23.23,23.23,22.97,23.08,871600.0,7.6978,7.6978,7.6116,7.6481,871600.0
2006-11-10 10:00:00,23.08,23.21,23.07,23.08,916800.0,7.6481,7.6911,7.6447,7.6481,916800.0
2006-11-10 10:30:00,23.08,23.15,22.96,23.15,518800.0,7.6481,7.6713,7.6083,7.6713,518800.0
2006-11-10 11:00:00,23.15,23.15,23.04,23.08,532000.0,7.6713,7.6713,7.6348,7.6481,532000.0
2006-11-10 11:30:00,23.09,23.11,23.03,23.07,504400.0,7.6514,7.658,7.6315,7.6447,504400.0
2006-11-10 12:00:00,23.06,23.18,23.05,23.15,619600.0,7.6414,7.6812,7.6381,7.6713,619600.0
2006-11-10 12:30:00,23.15,23.38,23.15,23.37,870400.0,7.6713,7.7475,7.6713,7.7442,870400.0
2006-11-10 13:00:00,23.37,23.37,23.12,23.12,256800.0,7.7442,7.7442,7.6613,7.6613,256800.0
2006-11-10 13:30:00,23.11,23.18,23.04,23.09,584800.0,7.658,7.6812,7.6348,7.6514,584800.0
2006-11-10 14:00:00,23.09,23.16,23.07,23.1,262400.0,7.6514,7.6746,7.6447,7.6547,262400.0
2006-11-10 14:30:00,23.09,23.17,23.08,23.13,531200.0,7.6514,7.6779,7.6481,7.6646,531200.0
2006-11-10 15:00:00,23.13,23.22,23.12,23.17,362000.0,7.6646,7.6944,7.6613,7.6779,362000.0
2006-11-10 15:30:00,23.16,23.19,23.0,23.13,860800.0,7.6746,7.6845,7.6215,7.6646,860800.0
2006-11-13 09:30:00,22.73,22.75,22.51,22.52,1942800.0,7.5321,7.5387,7.4592,7.4625,1942800.0
2006-11-13 10:00:00,22.53,22.53,22.41,22.46,1426400.0,7.4658,7.4658,7.426,7.4426,1426400.0
2006-11-13 10:30:00,22.46,22.49,22.35,22.45,1186000.0,7.4426,7.4525,7.4062,7.4393,1186000.0
2006-11-13 11:00:00,22.45,22.48,22.38,22.41,668000.0,7.4393,7.4492,7.4161,7.426,668000.0
2006-11-13 11:30:00,22.4,22.51,22.38,22.5,659200.0,7.4227,7.4592,7.4161,7.4559,659200.0
2006-11-13 12:00:00,22.5,22.6,22.46,22.59,756800.0,7.4559,7.489,7.4426,7.4857,756800.0
2006-11-13 12:30:00,22.59,22.66,22.5,22.5,596800.0,7.4857,7.5089,7.4559,7.4559,596800.0
2006-11-13 13:00:00,22.49,22.53,22.45,22.45,326000.0,7.4525,7.4658,7.4393,7.4393,326000.0
2006-11-13 13:30:00,22.45,22.48,22.31,22.42,678400.0,7.4393,7.4492,7.3929,7.4294,678400.0
2006-11-13 14:00:00,22.42,22.47,22.4,22.45,980400.0,7.4294,7.4459,7.4227,7.4393,980400.0
2006-11-13 14:30:00,22.45,22.49,22.42,22.43,857200.0,7.4393,7.4525,7.4294,7.4327,857200.0
2006-11-13 15:00:00,22.43,22.44,22.31,22.34,938800.0,7.4327,7.436,7.3929,7.4028,938800.0
2006-11-13 15:30:00,22.35,22.38,22.29,22.35,1320800.0,7.4062,7.4161,7.3863,7.4062,1320800.0
2006-11-14 09:30:00,22.8,22.86,22.7,22.74,1296000.0,7.5553,7.5752,7.5221,7.5354,1296000.0
2006-11-14 10:00:00,22.74,22.78,22.64,22.65,876000.0,7.5354,7.5486,7.5023,7.5056,876000.0
2006-11-14 10:30:00,22.65,22.71,22.63,22.65,616800.0,7.5056,7.5254,7.4989,7.5056,616800.0
2006-11-14 11:00:00,22.66,22.66,22.59,22.66,897200.0,7.5089,7.5089,7.4857,7.5089,897200.0
2006-11-14 11:30:00,22.66,22.7,22.58,22.6,464000.0,7.5089,7.5221,7.4824,7.489,464000.0
2006-11-14 12:00:00,22.6,22.61,22.53,22.59,330000.0,7.489,7.4923,7.4658,7.4857,330000.0
2006-11-14 12:30:00,22.59,22.65,22.56,22.63,489200.0,7.4857,7.5056,7.4757,7.4989,489200.0
2006-11-14 13:00:00,22.63,22.69,22.62,22.69,336000.0,7.4989,7.5188,7.4956,7.5188,336000.0
2006-11-14 13:30:00,22.69,22.7,22.65,22.65,227200.0,7.5188,7.5221,7.5056,7.5056,227200.0
2006-11-14 14:00:00,22.65,22.65,22.5,22.53,479600.0,7.5056,7.5056,7.4559,7.4658,479600.0
2006-11-14 14:30:00,22.54,22.71,22.53,22.7,714800.0,7.4691,7.5254,7.4658,7.5221,714800.0
2006-11-14 15:00:00,22.7,22.74,22.67,22.72,672400.0,7.5221,7.5354,7.5122,7.5288,672400.0
2006-11-14 15:30:00,22.72,22.74,22.65,22.65,736400.0,7.5288,7.5354,7.5056,7.5056,736400.0
2006-11-15 09:30:00,22.73,22.87,22.65,22.87,749600.0,7.5321,7.5785,7.5056,7.5785,749600.0
2006-11-15 10:00:00,22.87,22.87,22.56,22.62,893200.0,7.5785,7.5785,7.4757,7.4956,893200.0
2006-11-15 10:30:00,22.62,22.85,22.61,22.82,1407600.0,7.4956,7.5718,7.4923,7.5619,1407600.0
2006-11-15 11:00:00,22.83,22.95,22.78,22.89,808000.0,7.5652,7.605,7.5486,7.5851,808000.0
2006-11-15 11:30:00,22.89,22.97,22.8,22.96,581200.0,7.5851,7.6116,7.5553,7.6083,581200.0
2006-11-15 12:00:00,22.95,23.04,22.91,22.99,668000.0,7.605,7.6348,7.5917,7.6182,668000.0
2006-11-15 12:30:00,22.99,23.09,22.96,23.02,446800.0,7.6182,7.6514,7.6083,7.6282,446800.0
2006-11-15 13:00:00,23.02,23.06,22.99,23.01,368800.0,7.6282,7.6414,7.6182,7.6249,368800.0
2006-11-15 13:30:00,23.01,23.06,22.96,22.99,309200.0,7.6249,7.6414,7.6083,7.6182,309200.0
2006-11-15 14:00:00,22.98,23.04,22.89,22.95,337200.0,7.6149,7.6348,7.5851,7.605,337200.0
2006-11-15 14:30:00,22.95,22.95,22.82,22.92,388800.0,7.605,7.605,7.5619,7.595,388800.0
2006-11-15 15:00:00,22.92,22.94,22.88,22.92,211600.0,7.595,7.6017,7.5818,7.595,211600.0
2006-11-15 15:30:00,22.92,22.93,22.84,22.85,754400.0,7.595,7.5983,7.5685,7.5718,754400.0
2006-11-16 09:30:00,22.98,22.99,22.85,22.94,867200.0,7.6149,7.6182,7.5718,7.6017,867200.0
2006-11-16 10:00:00,22.93,22.99,22.89,22.96,695200.0,7.5983,7.6182,7.5851,7.6083,695200.0
2006-11-16 10:30:00,22.96,22.99,22.77,22.83,936800.0,7.6083,7.6182,7.5453,7.5652,936800.0
2006-11-16 11:00:00,22.84,22.89,22.8,22.89,474400.0,7.5685,7.5851,7.5553,7.5851,474400.0
2006-11-16 11:30:00,22.88,22.91,22.63,22.73,488000.0,7.5818,7.5917,7.4989,7.5321,488000.0
2006-11-16 12:00:00,22.73,22.76,22.63,22.69,393600.0,7.5321,7.542,7.4989,7.5188,393600.0
2006-11-16 12:30:00,22.68,22.69,22.6,22.64,190400.0,7.5155,7.5188,7.489,7.5023,190400.0
2006-11-16 13:00:00,22.65,22.66,22.55,22.57,408000.0,7.5056,7.5089,7.4724,7.4791,408000.0
2006-11-16 13:30:00,22.57,22.68,22.55,22.59,670800.0,7.4791,7.5155,7.4724,7.4857,670800.0
2006-11-16 14:00:00,22.59,22.59,22.41,22.41,962000.0,7.4857,7.4857,7.426,7.426,962000.0
2006-11-16 14:30:00,22.41,22.41,22.31,22.31,1059200.0,7.426,7.426,7.3929,7.3929,1059200.0
2006-11-16 15:00:00,22.31,22.33,22.24,22.3,1301600.0,7.3929,7.3995,7.3697,7.3896,1301600.0
2006-11-16 15:30:00,22.29,22.34,22.25,22.3,1664000.0,7.3863,7.4028,7.373,7.3896,1664000.0
2006-11-17 09:30:00,21.99,22.01,21.8,22.0,2253200.0,7.2869,7.2935,7.2239,7.2902,2253200.0
2006-11-17 10:00:00,22.0,22.16,21.97,22.12,1260000.0,7.2902,7.3432,7.2802,7.3299,1260000.0
2006-11-17 10:30:00,22.12,22.23,22.11,22.11,833200.0,7.3299,7.3664,7.3266,7.3266,833200.0
2006-11-17 11:00:00,22.11,22.12,22.03,22.03,500000.0,7.3266,7.3299,7.3001,7.3001,500000.0
2006-11-17 11:30:00,22.03,22.03,21.89,22.0,864400.0,7.3001,7.3001,7.2537,7.2902,864400.0
2006-11-17 12:00:00,22.0,22.22,21.99,22.19,988800.0,7.2902,7.3631,7.2869,7.3531,988800.0
2006-11-17 12:30:00,22.19,22.25,22.09,22.14,516000.0,7.3531,7.373,7.32,7.3366,516000.0
2006-11-17 13:00:00,22.14,22.3,22.11,22.28,773200.0,7.3366,7.3896,7.3266,7.383,773200.0
2006-11-17 13:30:00,22.28,22.3,22.22,22.24,423200.0,7.383,7.3896,7.3631,7.3697,423200.0
2006-11-17 14:00:00,22.24,22.24,22.16,22.21,327600.0,7.3697,7.3697,7.3432,7.3598,327600.0
2006-11-17 14:30:00,22.22,22.32,22.21,22.31,469200.0,7.3631,7.3962,7.3598,7.3929,469200.0
2006-11-17 15:00:00,22.31,22.35,22.25,22.26,412400.0,7.3929,7.4062,7.373,7.3763,412400.0
2006-11-17 15:30:00,22.26,22.36,22.26,22.32,744800.0,7.3763,7.4095,7.3763,7.3962,744800.0
2006-11-20 09:30:00,22.26,22.26,22.11,22.13,553200.0,7.3763,7.3763,7.3266,7.3333,553200.0
2006-11-20 10:00:00,22.14,22.18,22.02,22.08,560800.0,7.3366,7.3498,7.2968,7.3167,560800.0
2006-11-20 10:30:00,22.08,22.18,22.06,22.15,358400.0,7.3167,7.3498,7.3101,7.3399,358400.0
2006-11-20 11:00:00,22.16,22.3,22.15,22.27,463600.0,7.3432,7.3896,7.3399,7.3796,463600.0
2006-11-20 11:30:00,22.27,22.34,22.24,22.32,358000.0,7.3796,7.4028,7.3697,7.3962,358000.0
2006-11-20 12:00:00,22.32,22.33,22.22,22.23,377600.0,7.3962,7.3995,7.3631,7.3664,377600.0
2006-11-20 12:30:00,22.23,22.24,22.16,22.24,301600.0,7.3664,7.3697,7.3432,7.3697,301600.0
2006-11-20 13:00:00,22.24,22.25,22.15,22.21,170000.0,7.3697,7.373,7.3399,7.3598,170000.0
2006-11-20 13:30:00,22.21,22.22,22.13,22.17,210800.0,7.3598,7.3631,7.3333,7.3465,210800.0
2006-11-20 14:00:00,22.18,22.23,22.07,22.14,285200.0,7.3498,7.3664,7.3134,7.3366,285200.0
2006-11-20 14:30:00,22.13,22.2,22.09,22.15,250400.0,7.3333,7.3564,7.32,7.3399,250400.0
2006-11-20 15:00:00,22.15,22.16,22.08,22.1,272800.0,7.3399,7.3432,7.3167,7.3233,272800.0
2006-11-20 15:30:00,22.1,22.17,22.1,22.16,647600.0,7.3233,7.3465,7.3233,7.3432,647600.0
2006-11-21 09:30:00,22.32,22.43,22.28,22.28,1052400.0,7.3962,7.4327,7.383,7.383,1052400.0
2006-11-21 10:00:00,22.28,22.48,22.26,22.37,786800.0,7.383,7.4492,7.3763,7.4128,786800.0
2006-11-21 10:30:00,22.36,22.4,22.3,22.34,680400.0,7.4095,7.4227,7.3896,7.4028,680400.0
2006-11-21 11:00:00,22.34,22.37,22.32,22.34,324000.0,7.4028,7.4128,7.3962,7.4028,324000.0
2006-11-21 11:30:00,22.34,22.35,22.31,22.35,408400.0,7.4028,7.4062,7.3929,7.4062,408400.0
2006-11-21 12:00:00,22.35,22.39,22.32,22.39,339600.0,7.4062,7.4194,7.3962,7.4194,339600.0
2006-11-21 12:30:00,22.39,22.43,22.36,22.42,569200.0,7.4194,7.4327,7.4095,7.4294,569200.0
2006-11-21 13:00:00,22.41,22.44,22.4,22.43,256000.0,7.426,7.436,7.4227,7.4327,256000.0
2006-11-21 13:30:00,22.43,22.66,22.42,22.64,760000.0,7.4327,7.5089,7.4294,7.5023,760000.0
2006-11-21 14:00:00,22.64,22.71,22.61,22.7,516400.0,7.5023,7.5254,7.4923,7.5221,516400.0
2006-11-21 14:30:00,22.7,22.76,22.7,22.74,680800.0,7.5221,7.542,7.5221,7.5354,680800.0
2006-11-21 15:00:00,22.74,22.8,22.72,22.77,591600.0,7.5354,7.5553,7.5288,7.5453,591600.0
2006-11-21 15:30:00,22.77,22.84,22.77,22.81,965200.0,7.5453,7.5685,7.5453,7.5586,965200.0
2006-11-22 09:30:00,22.78,22.95,22.77,22.84,752400.0,7.5486,7.605,7.5453,7.5685,752400.0
2006-11-22 10:00:00,22.83,22.85,22.61,22.7,767600.0,7.5652,7.5718,7.4923,7.5221,767600.0
2006-11-22 10:30:00,22.72,22.73,22.43,22.47,1076400.0,7.5288,7.5321,7.4327,7.4459,1076400.0
2006-11-22 11:00:00,22.48,22.55,22.39,22.45,486800.0,7.4492,7.4724,7.4194,7.4393,486800.0
2006-11-22 11:30:00,22.45,22.46,22.39,22.41,251200.0,7.4393,7.4426,7.4194,7.426,251200.0
2006-11-22 12:00:00,22.41,22.44,22.38,22.41,632400.0,7.426,7.436,7.4161,7.426,632400.0
2006-11-22 12:30:00,22.41,22.52,22.41,22.52,261600.0,7.426,7.4625,7.426,7.4625,261600.0
2006-11-22 13:00:00,22.52,22.53,22.42,22.5,225600.0,7.4625,7.4658,7.4294,7.4559,225600.0
2006-11-22 13:30:00,22.51,22.63,22.51,22.62,308000.0,7.4592,7.4989,7.4592,7.4956,308000.0
2006-11-22 14:00:00,22.61,22.7,22.58,22.7,478800.0,7.4923,7.5221,7.4824,7.5221,478800.0
2006-11-22 14:30:00,22.69,22.79,22.68,22.73,388400.0,7.5188,7.552,7.5155,7.5321,388400.0
2006-11-22 15:00:00,22.73,22.8,22.73,22.77,368400.0,7.5321,7.5553,7.5321,7.5453,368400.0
2006-11-22 15:30:00,22.77,22.8,22.74,22.77,422800.0,7.5453,7.5553,7.5354,7.5453,422800.0
2006-11-24 09:30:00,22.61,22.74,22.56,22.69,814800.0,7.4923,7.5354,7.4757,7.5188,814800.0
2006-11-24 10:00:00,22.69,22.74,22.65,22.69,429200.0,7.5188,7.5354,7.5056,7.5188,429200.0
2006-11-24 10:30:00,22.72,22.85,22.71,22.79,212000.0,7.5288,7.5718,7.5254,7.552,212000.0
2006-11-24 11:00:00,22.77,22.78,22.66,22.69,188800.0,7.5453,7.5486,7.5089,7.5188,188800.0
2006-11-24 11:30:00,22.7,22.71,22.61,22.67,291200.0,7.5221,7.5254,7.4923,7.5122,291200.0
2006-11-24 12:00:00,22.67,22.75,22.65,22.67,151600.0,7.5122,7.5387,7.5056,7.5122,151600.0
2006-11-24 12:30:00,22.67,22.71,22.63,22.65,153200.0,7.5122,7.5254,7.4989,7.5056,153200.0
2006-11-24 13:00:00,22.63,22.63,22.63,22.63,42000.0,7.4989,7.4989,7.4989,7.4989,42000.0
2006-11-24 13:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-27 09:30:00,22.7,22.77,22.56,22.63,716000.0,7.5221,7.5453,7.4757,7.4989,716000.0
2006-11-27 10:00:00,22.61,22.7,22.52,22.58,492000.0,7.4923,7.5221,7.4625,7.4824,492000.0
2006-11-27 10:30:00,22.58,22.65,22.54,22.64,322400.0,7.4824,7.5056,7.4691,7.5023,322400.0
2006-11-27 11:00:00,22.65,22.65,22.43,22.43,463200.0,7.5056,7.5056,7.4327,7.4327,463200.0
2006-11-27 11:30:00,22.43,22.47,22.42,22.43,310000.0,7.4327,7.4459,7.4294,7.4327,310000.0
2006-11-27 12:00:00,22.42,22.5,22.38,22.5,360400.0,7.4294,7.4559,7.4161,7.4559,360400.0
2006-11-27 12:30:00,22.5,22.5,22.35,22.35,464000.0,7.4559,7.4559,7.4062,7.4062,464000.0
2006-11-27 13:00:00,22.35,22.35,22.18,22.27,706400.0,7.4062,7.4062,7.3498,7.3796,706400.0
2006-11-27 13:30:00,22.27,22.31,22.22,22.22,417600.0,7.3796,7.3929,7.3631,7.3631,417600.0
2006-11-27 14:00:00,22.24,22.25,22.08,22.12,881600.0,7.3697,7.373,7.3167,7.3299,881600.0
2006-11-27 14:30:00,22.13,22.29,22.13,22.26,750400.0,7.3333,7.3863,7.3333,7.3763,750400.0
2006-11-27 15:00:00,22.26,22.31,22.25,22.31,883200.0,7.3763,7.3929,7.373,7.3929,883200.0
2006-11-27 15:30:00,22.3,22.32,22.21,22.26,956400.0,7.3896,7.3962,7.3598,7.3763,956400.0
2006-11-28 09:30:00,22.3,22.51,22.26,22.41,1497200.0,7.3896,7.4592,7.3763,7.426,1497200.0
2006-11-28 10:00:00,22.4,22.52,22.3,22.44,1122800.0,7.4227,7.4625,7.3896,7.436,1122800.0
2006-11-28 10:30:00,22.44,22.57,22.44,22.54,551200.0,7.436,7.4791,7.436,7.4691,551200.0
2006-11-28 11:00:00,22.55,22.7,22.52,22.67,474000.0,7.4724,7.5221,7.4625,7.5122,474000.0
2006-11-28 11:30:00,22.65,22.71,22.59,22.61,531600.0,7.5056,7.5254,7.4857,7.4923,531600.0
2006-11-28 12:00:00,22.61,22.64,22.52,22.53,332800.0,7.4923,7.5023,7.4625,7.4658,332800.0
2006-11-28 12:30:00,22.52,22.53,22.32,22.41,614800.0,7.4625,7.4658,7.3962,7.426,614800.0
2006-11-28 13:00:00,22.41,22.5,22.39,22.43,187600.0,7.426,7.4559,7.4194,7.4327,187600.0
2006-11-28 13:30:00,22.43,22.52,22.41,22.51,238400.0,7.4327,7.4625,7.426,7.4592,238400.0
2006-11-28 14:00:00,22.51,22.64,22.5,22.58,462000.0,7.4592,7.5023,7.4559,7.4824,462000.0
2006-11-28 14:30:00,22.58,22.65,22.57,22.61,488800.0,7.4824,7.5056,7.4791,7.4923,488800.0
2006-11-28 15:00:00,22.61,22.66,22.58,22.62,375600.0,7.4923,7.5089,7.4824,7.4956,375600.0
2006-11-28 15:30:00,22.61,22.69,22.58,22.65,766000.0,7.4923,7.5188,7.4824,7.5056,766000.0
2006-11-29 09:30:00,22.83,23.05,22.82,23.02,1443600.0,7.5652,7.6381,7.5619,7.6282,1443600.0
2006-11-29 10:00:00,23.01,23.08,22.96,23.0,705600.0,7.6249,7.6481,7.6083,7.6215,705600.0
2006-11-29 10:30:00,23.0,23.18,23.0,23.1,1159600.0,7.6215,7.6812,7.6215,7.6547,1159600.0
2006-11-29 11:00:00,23.1,23.23,23.08,23.22,859200.0,7.6547,7.6978,7.6481,7.6944,859200.0
2006-11-29 11:30:00,23.22,23.29,23.19,23.25,899200.0,7.6944,7.7176,7.6845,7.7044,899200.0
2006-11-29 12:00:00,23.25,23.37,23.22,23.37,1664800.0,7.7044,7.7442,7.6944,7.7442,1664800.0
2006-11-29 12:30:00,23.37,23.47,23.36,23.44,1834800.0,7.7442,7.7773,7.7408,7.7673,1834800.0
2006-11-29 13:00:00,23.45,23.47,23.43,23.46,1078000.0,7.7707,7.7773,7.764,7.774,1078000.0
2006-11-29 13:30:00,23.46,23.46,23.37,23.41,782400.0,7.774,7.774,7.7442,7.7574,782400.0
2006-11-29 14:00:00,23.4,23.42,23.33,23.34,748400.0,7.7541,7.7607,7.7309,7.7342,748400.0
2006-11-29 14:30:00,23.34,23.47,23.33,23.47,797200.0,7.7342,7.7773,7.7309,7.7773,797200.0
2006-11-29 15:00:00,23.46,23.5,23.41,23.49,936400.0,7.774,7.7872,7.7574,7.7839,936400.0
2006-11-29 15:30:00,23.49,23.54,23.45,23.46,1265200.0,7.7839,7.8005,7.7707,7.774,1265200.0
2006-11-30 09:30:00,23.38,23.55,23.35,23.53,1262000.0,7.7475,7.8038,7.7375,7.7972,1262000.0
2006-11-30 10:00:00,23.53,23.53,23.35,23.4,890800.0,7.7972,7.7972,7.7375,7.7541,890800.0
2006-11-30 10:30:00,23.4,23.56,23.4,23.53,1037600.0,7.7541,7.8071,7.7541,7.7972,1037600.0
2006-11-30 11:00:00,23.53,23.56,23.49,23.55,833200.0,7.7972,7.8071,7.7839,7.8038,833200.0
2006-11-30 11:30:00,23.55,23.59,23.52,23.54,654400.0,7.8038,7.8171,7.7939,7.8005,654400.0
2006-11-30 12:00:00,23.54,23.68,23.54,23.68,546800.0,7.8005,7.8469,7.8005,7.8469,546800.0
2006-11-30 12:30:00,23.68,23.7,23.6,23.65,260800.0,7.8469,7.8535,7.8204,7.8369,260800.0
2006-11-30 13:00:00,23.65,23.72,23.63,23.69,373600.0,7.8369,7.8601,7.8303,7.8502,373600.0
2006-11-30 13:30:00,23.69,23.69,23.58,23.58,484000.0,7.8502,7.8502,7.8137,7.8137,484000.0
2006-11-30 14:00:00,23.58,23.61,23.56,23.58,698400.0,7.8137,7.8237,7.8071,7.8137,698400.0
2006-11-30 14:30:00,23.58,23.62,23.54,23.59,938400.0,7.8137,7.827,7.8005,7.8171,938400.0
2006-11-30 15:00:00,23.59,23.62,23.57,23.59,434000.0,7.8171,7.827,7.8104,7.8171,434000.0
2006-11-30 15:30:00,23.59,23.6,23.5,23.5,573200.0,7.8171,7.8204,7.7872,7.7872,573200.0
2006-12-01 09:30:00,23.43,23.5,23.37,23.39,876000.0,7.764,7.7872,7.7442,7.7508,876000.0
2006-12-01 10:00:00,23.39,23.39,23.13,23.13,791600.0,7.7508,7.7508,7.6646,7.6646,791600.0
2006-12-01 10:30:00,23.12,23.12,22.98,23.06,946400.0,7.6613,7.6613,7.6149,7.6414,946400.0
2006-12-01 11:00:00,23.08,23.15,23.06,23.14,770400.0,7.6481,7.6713,7.6414,7.6679,770400.0
2006-12-01 11:30:00,23.14,23.27,23.14,23.25,727200.0,7.6679,7.711,7.6679,7.7044,727200.0
2006-12-01 12:00:00,23.25,23.26,23.16,23.25,397200.0,7.7044,7.7077,7.6746,7.7044,397200.0
2006-12-01 12:30:00,23.25,23.29,23.24,23.29,408400.0,7.7044,7.7176,7.7011,7.7176,408400.0
2006-12-01 13:00:00,23.29,23.35,23.25,23.32,510000.0,7.7176,7.7375,7.7044,7.7276,510000.0
2006-12-01 13:30:00,23.31,23.37,23.27,23.32,534000.0,7.7243,7.7442,7.711,7.7276,534000.0
2006-12-01 14:00:00,23.32,23.32,23.2,23.28,481600.0,7.7276,7.7276,7.6878,7.7143,481600.0
2006-12-01 14:30:00,23.28,23.34,23.22,23.25,717600.0,7.7143,7.7342,7.6944,7.7044,717600.0
2006-12-01 15:00:00,23.25,23.41,23.25,23.39,760800.0,7.7044,7.7574,7.7044,7.7508,760800.0
2006-12-01 15:30:00,23.4,23.49,23.35,23.43,721200.0,7.7541,7.7839,7.7375,7.764,721200.0
2006-12-04 09:30:00,23.28,23.43,23.26,23.4,675200.0,7.7143,7.764,7.7077,7.7541,675200.0
2006-12-04 10:00:00,23.42,23.48,23.31,23.43,762000.0,7.7607,7.7806,7.7243,7.764,762000.0
2006-12-04 10:30:00,23.43,23.54,23.37,23.47,658000.0,7.764,7.8005,7.7442,7.7773,658000.0
2006-12-04 11:00:00,23.46,23.5,23.41,23.5,444800.0,7.774,7.7872,7.7574,7.7872,444800.0
2006-12-04 11:30:00,23.5,23.56,23.48,23.55,509600.0,7.7872,7.8071,7.7806,7.8038,509600.0
2006-12-04 12:00:00,23.54,23.56,23.5,23.52,273200.0,7.8005,7.8071,7.7872,7.7939,273200.0
2006-12-04 12:30:00,23.52,23.71,23.52,23.7,449600.0,7.7939,7.8568,7.7939,7.8535,449600.0
2006-12-04 13:00:00,23.7,23.71,23.65,23.67,297200.0,7.8535,7.8568,7.8369,7.8436,297200.0
2006-12-04 13:30:00,23.67,23.78,23.67,23.75,642800.0,7.8436,7.88,7.8436,7.8701,642800.0
2006-12-04 14:00:00,23.74,23.79,23.74,23.76,413200.0,7.8668,7.8833,7.8668,7.8734,413200.0
2006-12-04 14:30:00,23.76,23.82,23.75,23.81,507200.0,7.8734,7.8933,7.8701,7.89,507200.0
2006-12-04 15:00:00,23.8,23.87,23.8,23.83,584400.0,7.8866,7.9098,7.8866,7.8966,584400.0
2006-12-04 15:30:00,23.83,23.88,23.79,23.87,1000000.0,7.8966,7.9132,7.8833,7.9098,1000000.0
2006-12-05 09:30:00,24.14,24.19,24.0,24.03,1195600.0,7.9993,8.0159,7.9529,7.9629,1195600.0
2006-12-05 10:00:00,24.03,24.2,24.03,24.14,1459600.0,7.9629,8.0192,7.9629,7.9993,1459600.0
2006-12-05 10:30:00,24.14,24.15,24.04,24.08,1048800.0,7.9993,8.0026,7.9662,7.9794,1048800.0
2006-12-05 11:00:00,24.08,24.16,24.08,24.14,451200.0,7.9794,8.0059,7.9794,7.9993,451200.0
2006-12-05 11:30:00,24.16,24.3,24.15,24.22,711200.0,8.0059,8.0523,8.0026,8.0258,711200.0
2006-12-05 12:00:00,24.2,24.23,24.13,24.23,576400.0,8.0192,8.0291,7.996,8.0291,576400.0
2006-12-05 12:30:00,24.23,24.35,24.23,24.35,666400.0,8.0291,8.0689,8.0291,8.0689,666400.0
2006-12-05 13:00:00,24.35,24.4,24.33,24.36,618800.0,8.0689,8.0855,8.0623,8.0722,618800.0
2006-12-05 13:30:00,24.36,24.4,24.33,24.38,438800.0,8.0722,8.0855,8.0623,8.0788,438800.0
2006-12-05 14:00:00,24.38,24.43,24.36,24.39,616000.0,8.0788,8.0954,8.0722,8.0822,616000.0
2006-12-05 14:30:00,24.39,24.39,24.25,24.3,824000.0,8.0822,8.0822,8.0358,8.0523,824000.0
2006-12-05 15:00:00,24.3,24.37,24.29,24.32,666800.0,8.0523,8.0755,8.049,8.059,666800.0
2006-12-05 15:30:00,24.33,24.33,24.24,24.27,841600.0,8.0623,8.0623,8.0324,8.0424,841600.0
2006-12-06 09:30:00,24.25,24.3,24.13,24.24,609200.0,8.0358,8.0523,7.996,8.0324,609200.0
2006-12-06 10:00:00,24.24,24.36,24.17,24.34,726400.0,8.0324,8.0722,8.0093,8.0656,726400.0
2006-12-06 10:30:00,24.34,24.49,24.33,24.42,954400.0,8.0656,8.1153,8.0623,8.0921,954400.0
2006-12-06 11:00:00,24.41,24.48,24.38,24.46,349600.0,8.0888,8.112,8.0788,8.1053,349600.0
2006-12-06 11:30:00,24.46,24.49,24.43,24.44,416000.0,8.1053,8.1153,8.0954,8.0987,416000.0
2006-12-06 12:00:00,24.44,24.56,24.43,24.48,497200.0,8.0987,8.1385,8.0954,8.112,497200.0
2006-12-06 12:30:00,24.47,24.5,24.43,24.48,286000.0,8.1087,8.1186,8.0954,8.112,286000.0
2006-12-06 13:00:00,24.47,24.49,24.36,24.36,408800.0,8.1087,8.1153,8.0722,8.0722,408800.0
2006-12-06 13:30:00,24.37,24.4,24.29,24.3,965600.0,8.0755,8.0855,8.049,8.0523,965600.0
2006-12-06 14:00:00,24.3,24.34,24.24,24.27,495600.0,8.0523,8.0656,8.0324,8.0424,495600.0
2006-12-06 14:30:00,24.28,24.48,24.22,24.23,379600.0,8.0457,8.112,8.0258,8.0291,379600.0
2006-12-06 15:00:00,24.23,24.28,24.14,24.22,404800.0,8.0291,8.0457,7.9993,8.0258,404800.0
2006-12-06 15:30:00,24.22,24.22,24.05,24.1,1066400.0,8.0258,8.0258,7.9695,7.9861,1066400.0
2006-12-07 09:30:00,24.36,24.47,24.32,24.47,1027200.0,8.0722,8.1087,8.059,8.1087,1027200.0
2006-12-07 10:00:00,24.47,24.5,24.34,24.41,944400.0,8.1087,8.1186,8.0656,8.0888,944400.0
2006-12-07 10:30:00,24.41,24.41,24.16,24.3,1022000.0,8.0888,8.0888,8.0059,8.0523,1022000.0
2006-12-07 11:00:00,24.3,24.41,24.28,24.35,286800.0,8.0523,8.0888,8.0457,8.0689,286800.0
2006-12-07 11:30:00,24.37,24.5,24.37,24.44,922800.0,8.0755,8.1186,8.0755,8.0987,922800.0
2006-12-07 12:00:00,24.45,24.45,24.37,24.41,332000.0,8.102,8.102,8.0755,8.0888,332000.0
2006-12-07 12:30:00,24.41,24.43,24.35,24.38,460400.0,8.0888,8.0954,8.0689,8.0788,460400.0
2006-12-07 13:00:00,24.38,24.41,24.36,24.41,336800.0,8.0788,8.0888,8.0722,8.0888,336800.0
2006-12-07 13:30:00,24.41,24.44,24.36,24.36,350000.0,8.0888,8.0987,8.0722,8.0722,350000.0
2006-12-07 14:00:00,24.36,24.36,24.25,24.3,452400.0,8.0722,8.0722,8.0358,8.0523,452400.0
2006-12-07 14:30:00,24.3,24.39,24.26,24.34,242000.0,8.0523,8.0822,8.0391,8.0656,242000.0
2006-12-07 15:00:00,24.34,24.37,24.28,24.35,521200.0,8.0656,8.0755,8.0457,8.0689,521200.0
2006-12-07 15:30:00,24.36,24.38,24.28,24.33,376400.0,8.0722,8.0788,8.0457,8.0623,376400.0
2006-12-08 09:30:00,24.55,24.61,24.47,24.58,1520000.0,8.1352,8.1551,8.1087,8.1451,1520000.0
2006-12-08 10:00:00,24.58,24.6,24.47,24.56,802800.0,8.1451,8.1517,8.1087,8.1385,802800.0
2006-12-08 10:30:00,24.57,24.7,24.56,24.66,720800.0,8.1418,8.1849,8.1385,8.1716,720800.0
2006-12-08 11:00:00,24.66,24.8,24.66,24.79,742800.0,8.1716,8.218,8.1716,8.2147,742800.0
2006-12-08 11:30:00,24.79,24.85,24.7,24.72,715600.0,8.2147,8.2346,8.1849,8.1915,715600.0
2006-12-08 12:00:00,24.73,24.75,24.66,24.68,354800.0,8.1948,8.2014,8.1716,8.1783,354800.0
2006-12-08 12:30:00,24.68,24.69,24.6,24.66,288400.0,8.1783,8.1816,8.1517,8.1716,288400.0
2006-12-08 13:00:00,24.66,24.67,24.6,24.61,364000.0,8.1716,8.1749,8.1517,8.1551,364000.0
2006-12-08 13:30:00,24.61,24.61,24.53,24.55,471200.0,8.1551,8.1551,8.1285,8.1352,471200.0
2006-12-08 14:00:00,24.54,24.56,24.48,24.48,528000.0,8.1319,8.1385,8.112,8.112,528000.0
2006-12-08 14:30:00,24.48,24.55,24.43,24.53,472400.0,8.112,8.1352,8.0954,8.1285,472400.0
2006-12-08 15:00:00,24.52,24.61,24.52,24.57,420800.0,8.1252,8.1551,8.1252,8.1418,420800.0
2006-12-08 15:30:00,24.58,24.59,24.53,24.55,622400.0,8.1451,8.1484,8.1285,8.1352,622400.0
2006-12-11 09:30:00,24.5,24.54,24.42,24.52,559600.0,8.1186,8.1319,8.0921,8.1252,559600.0
2006-12-11 10:00:00,24.53,24.54,24.42,24.46,658000.0,8.1285,8.1319,8.0921,8.1053,658000.0
2006-12-11 10:30:00,24.45,24.61,24.45,24.6,534800.0,8.102,8.1551,8.102,8.1517,534800.0
2006-12-11 11:00:00,24.6,24.68,24.59,24.67,438800.0,8.1517,8.1783,8.1484,8.1749,438800.0
2006-12-11 11:30:00,24.67,24.69,24.58,24.59,326000.0,8.1749,8.1816,8.1451,8.1484,326000.0
2006-12-11 12:00:00,24.58,24.6,24.53,24.53,132000.0,8.1451,8.1517,8.1285,8.1285,132000.0
2006-12-11 12:30:00,24.54,24.67,24.53,24.65,232400.0,8.1319,8.1749,8.1285,8.1683,232400.0
2006-12-11 13:00:00,24.65,24.7,24.61,24.61,173600.0,8.1683,8.1849,8.1551,8.1551,173600.0
2006-12-11 13:30:00,24.61,24.61,24.52,24.53,148000.0,8.1551,8.1551,8.1252,8.1285,148000.0
2006-12-11 14:00:00,24.52,24.53,24.48,24.49,438800.0,8.1252,8.1285,8.112,8.1153,438800.0
2006-12-11 14:30:00,24.49,24.5,24.48,24.5,338400.0,8.1153,8.1186,8.112,8.1186,338400.0
2006-12-11 15:00:00,24.5,24.52,24.46,24.46,234000.0,8.1186,8.1252,8.1053,8.1053,234000.0
2006-12-11 15:30:00,24.46,24.54,24.43,24.53,837200.0,8.1053,8.1319,8.0954,8.1285,837200.0
2006-12-12 09:30:00,24.62,24.63,24.43,24.48,893600.0,8.1584,8.1617,8.0954,8.112,893600.0
2006-12-12 10:00:00,24.46,24.48,24.41,24.43,1050000.0,8.1053,8.112,8.0888,8.0954,1050000.0
2006-12-12 10:30:00,24.43,24.45,24.39,24.39,709600.0,8.0954,8.102,8.0822,8.0822,709600.0
2006-12-12 11:00:00,24.39,24.44,24.38,24.4,529200.0,8.0822,8.0987,8.0788,8.0855,529200.0
2006-12-12 11:30:00,24.39,24.39,24.27,24.32,757600.0,8.0822,8.0822,8.0424,8.059,757600.0
2006-12-12 12:00:00,24.32,24.32,24.1,24.13,838800.0,8.059,8.059,7.9861,7.996,838800.0
2006-12-12 12:30:00,24.13,24.22,24.1,24.16,342800.0,7.996,8.0258,7.9861,8.0059,342800.0
2006-12-12 13:00:00,24.16,24.18,24.14,24.17,242400.0,8.0059,8.0126,7.9993,8.0093,242400.0
2006-12-12 13:30:00,24.17,24.19,24.13,24.18,242000.0,8.0093,8.0159,7.996,8.0126,242000.0
2006-12-12 14:00:00,24.18,24.32,24.14,24.3,639200.0,8.0126,8.059,7.9993,8.0523,639200.0
2006-12-12 14:30:00,24.3,24.32,24.15,24.17,627600.0,8.0523,8.059,8.0026,8.0093,627600.0
2006-12-12 15:00:00,24.17,24.24,24.15,24.16,666800.0,8.0093,8.0324,8.0026,8.0059,666800.0
2006-12-12 15:30:00,24.16,24.2,24.13,24.18,805200.0,8.0059,8.0192,7.996,8.0126,805200.0
2006-12-13 09:30:00,24.16,24.26,23.99,24.02,1168800.0,8.0059,8.0391,7.9496,7.9595,1168800.0
2006-12-13 10:00:00,24.02,24.02,23.91,23.99,729600.0,7.9595,7.9595,7.9231,7.9496,729600.0
2006-12-13 10:30:00,23.99,24.16,23.99,24.13,1354400.0,7.9496,8.0059,7.9496,7.996,1354400.0
2006-12-13 11:00:00,24.14,24.25,24.1,24.18,601600.0,7.9993,8.0358,7.9861,8.0126,601600.0
2006-12-13 11:30:00,24.18,24.19,24.13,24.19,310000.0,8.0126,8.0159,7.996,8.0159,310000.0
2006-12-13 12:00:00,24.19,24.19,24.04,24.06,526800.0,8.0159,8.0159,7.9662,7.9728,526800.0
2006-12-13 12:30:00,24.07,24.17,24.06,24.15,326400.0,7.9761,8.0093,7.9728,8.0026,326400.0
2006-12-13 13:00:00,24.15,24.25,24.15,24.22,274800.0,8.0026,8.0358,8.0026,8.0258,274800.0
2006-12-13 13:30:00,24.22,24.23,24.17,24.18,396000.0,8.0258,8.0291,8.0093,8.0126,396000.0
2006-12-13 14:00:00,24.18,24.2,24.09,24.18,465200.0,8.0126,8.0192,7.9827,8.0126,465200.0
2006-12-13 14:30:00,24.18,24.22,24.11,24.13,405600.0,8.0126,8.0258,7.9894,7.996,405600.0
2006-12-13 15:00:00,24.13,24.17,24.11,24.14,202000.0,7.996,8.0093,7.9894,7.9993,202000.0
2006-12-13 15:30:00,24.15,24.2,24.1,24.1,701200.0,8.0026,8.0192,7.9861,7.9861,701200.0
2006-12-14 09:30:00,24.41,24.49,24.35,24.45,1064800.0,8.0888,8.1153,8.0689,8.102,1064800.0
2006-12-14 10:00:00,24.45,24.48,24.35,24.38,745600.0,8.102,8.112,8.0689,8.0788,745600.0
2006-12-14 10:30:00,24.38,24.41,24.29,24.37,781600.0,8.0788,8.0888,8.049,8.0755,781600.0
2006-12-14 11:00:00,24.37,24.46,24.35,24.45,483200.0,8.0755,8.1053,8.0689,8.102,483200.0
2006-12-14 11:30:00,24.45,24.53,24.43,24.5,462400.0,8.102,8.1285,8.0954,8.1186,462400.0
2006-12-14 12:00:00,24.5,24.5,24.41,24.42,378000.0,8.1186,8.1186,8.0888,8.0921,378000.0
2006-12-14 12:30:00,24.41,24.45,24.38,24.39,422400.0,8.0888,8.102,8.0788,8.0822,422400.0
2006-12-14 13:00:00,24.4,24.4,24.31,24.32,463600.0,8.0855,8.0855,8.0556,8.059,463600.0
2006-12-14 13:30:00,24.33,24.36,24.24,24.26,465600.0,8.0623,8.0722,8.0324,8.0391,465600.0
2006-12-14 14:00:00,24.27,24.35,24.23,24.32,524400.0,8.0424,8.0689,8.0291,8.059,524400.0
2006-12-14 14:30:00,24.32,24.39,24.32,24.33,550000.0,8.059,8.0822,8.059,8.0623,550000.0
2006-12-14 15:00:00,24.33,24.36,24.3,24.32,698800.0,8.0623,8.0722,8.0523,8.059,698800.0
2006-12-14 15:30:00,24.32,24.34,24.28,24.34,960800.0,8.059,8.0656,8.0457,8.0656,960800.0
2006-12-15 09:30:00,24.71,24.71,24.43,24.52,871200.0,8.1882,8.1882,8.0954,8.1252,871200.0
2006-12-15 10:00:00,24.52,24.54,24.46,24.52,430800.0,8.1252,8.1319,8.1053,8.1252,430800.0
2006-12-15 10:30:00,24.53,24.57,24.51,24.56,302400.0,8.1285,8.1418,8.1219,8.1385,302400.0
2006-12-15 11:00:00,24.55,24.56,24.52,24.54,176000.0,8.1352,8.1385,8.1252,8.1319,176000.0
2006-12-15 11:30:00,24.54,24.55,24.5,24.53,191200.0,8.1319,8.1352,8.1186,8.1285,191200.0
2006-12-15 12:00:00,24.53,24.53,24.43,24.48,313600.0,8.1285,8.1285,8.0954,8.112,313600.0
2006-12-15 12:30:00,24.48,24.5,24.42,24.42,164400.0,8.112,8.1186,8.0921,8.0921,164400.0
2006-12-15 13:00:00,24.41,24.42,24.38,24.39,150000.0,8.0888,8.0921,8.0788,8.0822,150000.0
2006-12-15 13:30:00,24.38,24.38,24.29,24.37,222800.0,8.0788,8.0788,8.049,8.0755,222800.0
2006-12-15 14:00:00,24.36,24.4,24.3,24.37,233600.0,8.0722,8.0855,8.0523,8.0755,233600.0
2006-12-15 14:30:00,24.37,24.38,24.31,24.38,308000.0,8.0755,8.0788,8.0556,8.0788,308000.0
2006-12-15 15:00:00,24.37,24.41,24.35,24.39,950000.0,8.0755,8.0888,8.0689,8.0822,950000.0
2006-12-15 15:30:00,24.39,24.42,24.38,24.41,470800.0,8.0822,8.0921,8.0788,8.0888,470800.0
2006-12-18 09:30:00,24.75,24.81,24.54,24.6,1477200.0,8.2014,8.2213,8.1319,8.1517,1477200.0
2006-12-18 10:00:00,24.61,24.61,24.46,24.51,755600.0,8.1551,8.1551,8.1053,8.1219,755600.0
2006-12-18 10:30:00,24.5,24.51,24.33,24.36,605600.0,8.1186,8.1219,8.0623,8.0722,605600.0
2006-12-18 11:00:00,24.36,24.39,24.24,24.39,688400.0,8.0722,8.0822,8.0324,8.0822,688400.0
2006-12-18 11:30:00,24.39,24.39,24.18,24.18,897600.0,8.0822,8.0822,8.0126,8.0126,897600.0
2006-12-18 12:00:00,24.18,24.24,24.11,24.21,949600.0,8.0126,8.0324,7.9894,8.0225,949600.0
2006-12-18 12:30:00,24.21,24.22,24.14,24.19,582400.0,8.0225,8.0258,7.9993,8.0159,582400.0
2006-12-18 13:00:00,24.18,24.19,24.14,24.18,560800.0,8.0126,8.0159,7.9993,8.0126,560800.0
2006-12-18 13:30:00,24.18,24.24,24.15,24.21,889600.0,8.0126,8.0324,8.0026,8.0225,889600.0
2006-12-18 14:00:00,24.2,24.27,24.16,24.17,687200.0,8.0192,8.0424,8.0059,8.0093,687200.0
2006-12-18 14:30:00,24.17,24.18,24.1,24.14,784400.0,8.0093,8.0126,7.9861,7.9993,784400.0
2006-12-18 15:00:00,24.14,24.18,24.08,24.12,899600.0,7.9993,8.0126,7.9794,7.9927,899600.0
2006-12-18 15:30:00,24.12,24.14,24.02,24.02,1638800.0,7.9927,7.9993,7.9595,7.9595,1638800.0
2006-12-19 09:30:00,23.83,23.85,23.57,23.85,2606800.0,7.8966,7.9032,7.8104,7.9032,2606800.0
2006-12-19 10:00:00,23.85,23.86,23.78,23.81,1459600.0,7.9032,7.9065,7.88,7.89,1459600.0
2006-12-19 10:30:00,23.81,23.93,23.79,23.93,774000.0,7.89,7.9297,7.8833,7.9297,774000.0
2006-12-19 11:00:00,23.93,24.02,23.9,23.97,673600.0,7.9297,7.9595,7.9198,7.943,673600.0
2006-12-19 11:30:00,23.98,24.02,23.93,23.99,473200.0,7.9463,7.9595,7.9297,7.9496,473200.0
2006-12-19 12:00:00,23.99,24.02,23.85,23.89,740400.0,7.9496,7.9595,7.9032,7.9165,740400.0
2006-12-19 12:30:00,23.89,23.94,23.82,23.92,682400.0,7.9165,7.933,7.8933,7.9264,682400.0
2006-12-19 13:00:00,23.92,24.0,23.92,23.97,348000.0,7.9264,7.9529,7.9264,7.943,348000.0
2006-12-19 13:30:00,23.98,24.11,23.98,24.09,567200.0,7.9463,7.9894,7.9463,7.9827,567200.0
2006-12-19 14:00:00,24.09,24.16,24.08,24.1,398000.0,7.9827,8.0059,7.9794,7.9861,398000.0
2006-12-19 14:30:00,24.1,24.16,24.09,24.16,652800.0,7.9861,8.0059,7.9827,8.0059,652800.0
2006-12-19 15:00:00,24.16,24.26,24.16,24.23,386800.0,8.0059,8.0391,8.0059,8.0291,386800.0
2006-12-19 15:30:00,24.23,24.34,24.23,24.28,942800.0,8.0291,8.0656,8.0291,8.0457,942800.0
2006-12-20 09:30:00,24.5,24.52,24.26,24.51,861600.0,8.1186,8.1252,8.0391,8.1219,861600.0
2006-12-20 10:00:00,24.52,24.58,24.5,24.56,550400.0,8.1252,8.1451,8.1186,8.1385,550400.0
2006-12-20 10:30:00,24.56,24.6,24.44,24.52,1168400.0,8.1385,8.1517,8.0987,8.1252,1168400.0
2006-12-20 11:00:00,24.52,24.68,24.52,24.66,619600.0,8.1252,8.1783,8.1252,8.1716,619600.0
2006-12-20 11:30:00,24.65,24.7,24.62,24.67,482000.0,8.1683,8.1849,8.1584,8.1749,482000.0
2006-12-20 12:00:00,24.66,24.73,24.66,24.7,397600.0,8.1716,8.1948,8.1716,8.1849,397600.0
2006-12-20 12:30:00,24.7,24.72,24.63,24.63,388400.0,8.1849,8.1915,8.1617,8.1617,388400.0
2006-12-20 13:00:00,24.64,24.66,24.63,24.63,723600.0,8.165,8.1716,8.1617,8.1617,723600.0
2006-12-20 13:30:00,24.63,24.64,24.57,24.58,439600.0,8.1617,8.165,8.1418,8.1451,439600.0
2006-12-20 14:00:00,24.58,24.65,24.57,24.6,314800.0,8.1451,8.1683,8.1418,8.1517,314800.0
2006-12-20 14:30:00,24.61,24.67,24.6,24.64,371600.0,8.1551,8.1749,8.1517,8.165,371600.0
2006-12-20 15:00:00,24.63,24.64,24.59,24.62,492000.0,8.1617,8.165,8.1484,8.1584,492000.0
2006-12-20 15:30:00,24.61,24.64,24.53,24.54,748000.0,8.1551,8.165,8.1285,8.1319,748000.0
2006-12-21 09:30:00,24.53,24.59,24.43,24.45,708800.0,8.1285,8.1484,8.0954,8.102,708800.0
2006-12-21 10:00:00,24.44,24.45,24.25,24.28,635600.0,8.0987,8.102,8.0358,8.0457,635600.0
2006-12-21 10:30:00,24.28,24.38,24.27,24.3,462000.0,8.0457,8.0788,8.0424,8.0523,462000.0
2006-12-21 11:00:00,24.29,24.36,24.26,24.35,446000.0,8.049,8.0722,8.0391,8.0689,446000.0
2006-12-21 11:30:00,24.36,24.38,24.3,24.34,330800.0,8.0722,8.0788,8.0523,8.0656,330800.0
2006-12-21 12:00:00,24.34,24.37,24.25,24.3,264400.0,8.0656,8.0755,8.0358,8.0523,264400.0
2006-12-21 12:30:00,24.29,24.32,24.22,24.3,317200.0,8.049,8.059,8.0258,8.0523,317200.0
2006-12-21 13:00:00,24.3,24.34,24.23,24.33,416400.0,8.0523,8.0656,8.0291,8.0623,416400.0
2006-12-21 13:30:00,24.34,24.37,24.25,24.3,274000.0,8.0656,8.0755,8.0358,8.0523,274000.0
2006-12-21 14:00:00,24.31,24.4,24.28,24.4,235200.0,8.0556,8.0855,8.0457,8.0855,235200.0
2006-12-21 14:30:00,24.4,24.43,24.35,24.43,468000.0,8.0855,8.0954,8.0689,8.0954,468000.0
2006-12-21 15:00:00,24.43,24.54,24.4,24.53,430800.0,8.0954,8.1319,8.0855,8.1285,430800.0
2006-12-21 15:30:00,24.53,24.55,24.47,24.51,370400.0,8.1285,8.1352,8.1087,8.1219,370400.0
2006-12-22 09:30:00,24.68,24.69,24.41,24.51,657200.0,8.1783,8.1816,8.0888,8.1219,657200.0
2006-12-22 10:00:00,24.52,24.56,24.46,24.55,440800.0,8.1252,8.1385,8.1053,8.1352,440800.0
2006-12-22 10:30:00,24.55,24.56,24.38,24.4,365600.0,8.1352,8.1385,8.0788,8.0855,365600.0
2006-12-22 11:00:00,24.4,24.47,24.4,24.44,172000.0,8.0855,8.1087,8.0855,8.0987,172000.0
2006-12-22 11:30:00,24.44,24.45,24.38,24.41,231200.0,8.0987,8.102,8.0788,8.0888,231200.0
2006-12-22 12:00:00,24.41,24.47,24.39,24.46,252000.0,8.0888,8.1087,8.0822,8.1053,252000.0
2006-12-22 12:30:00,24.46,24.53,24.44,24.51,223200.0,8.1053,8.1285,8.0987,8.1219,223200.0
2006-12-22 13:00:00,24.5,24.53,24.45,24.48,243200.0,8.1186,8.1285,8.102,8.112,243200.0
2006-12-22 13:30:00,24.47,24.53,24.47,24.5,188000.0,8.1087,8.1285,8.1087,8.1186,188000.0
2006-12-22 14:00:00,24.5,24.5,24.45,24.45,127600.0,8.1186,8.1186,8.102,8.102,127600.0
2006-12-22 14:30:00,24.45,24.49,24.43,24.45,169200.0,8.102,8.1153,8.0954,8.102,169200.0
2006-12-22 15:00:00,24.45,24.52,24.42,24.49,269200.0,8.102,8.1252,8.0921,8.1153,269200.0
2006-12-22 15:30:00,24.49,24.53,24.46,24.48,365200.0,8.1153,8.1285,8.1053,8.112,365200.0
2006-12-26 09:30:00,24.73,24.88,24.67,24.84,657200.0,8.1948,8.2445,8.1749,8.2313,657200.0
2006-12-26 10:00:00,24.83,24.86,24.78,24.83,363600.0,8.228,8.2379,8.2114,8.228,363600.0
2006-12-26 10:30:00,24.83,24.84,24.66,24.67,300400.0,8.228,8.2313,8.1716,8.1749,300400.0
2006-12-26 11:00:00,24.67,24.74,24.63,24.73,284000.0,8.1749,8.1981,8.1617,8.1948,284000.0
2006-12-26 11:30:00,24.73,24.74,24.56,24.66,431600.0,8.1948,8.1981,8.1385,8.1716,431600.0
2006-12-26 12:00:00,24.66,24.69,24.63,24.63,196800.0,8.1716,8.1816,8.1617,8.1617,196800.0
2006-12-26 12:30:00,24.64,24.65,24.6,24.64,142000.0,8.165,8.1683,8.1517,8.165,142000.0
2006-12-26 13:00:00,24.64,24.69,24.61,24.69,196400.0,8.165,8.1816,8.1551,8.1816,196400.0
2006-12-26 13:30:00,24.69,24.72,24.64,24.66,184400.0,8.1816,8.1915,8.165,8.1716,184400.0
2006-12-26 14:00:00,24.65,24.68,24.63,24.68,190000.0,8.1683,8.1783,8.1617,8.1783,190000.0
2006-12-26 14:30:00,24.68,24.71,24.68,24.71,137200.0,8.1783,8.1882,8.1783,8.1882,137200.0
2006-12-26 15:00:00,24.71,24.83,24.71,24.79,301600.0,8.1882,8.228,8.1882,8.2147,301600.0
2006-12-26 15:30:00,24.79,24.83,24.76,24.77,360000.0,8.2147,8.228,8.2048,8.2081,360000.0
2006-12-27 09:30:00,24.88,24.94,24.82,24.85,787600.0,8.2445,8.2644,8.2246,8.2346,787600.0
2006-12-27 10:00:00,24.85,24.91,24.78,24.84,450000.0,8.2346,8.2545,8.2114,8.2313,450000.0
2006-12-27 10:30:00,24.84,24.89,24.82,24.89,295200.0,8.2313,8.2478,8.2246,8.2478,295200.0
2006-12-27 11:00:00,24.89,24.98,24.87,24.97,357600.0,8.2478,8.2777,8.2412,8.2743,357600.0
2006-12-27 11:30:00,24.97,25.0,24.95,24.98,490400.0,8.2743,8.2843,8.2677,8.2777,490400.0
2006-12-27 12:00:00,24.98,25.08,24.96,25.05,369600.0,8.2777,8.3108,8.271,8.3009,369600.0
2006-12-27 12:30:00,25.04,25.09,25.0,25.07,217600.0,8.2975,8.3141,8.2843,8.3075,217600.0
2006-12-27 13:00:00,25.07,25.1,25.05,25.09,331200.0,8.3075,8.3174,8.3009,8.3141,331200.0
2006-12-27 13:30:00,25.09,25.15,25.08,25.12,932000.0,8.3141,8.334,8.3108,8.3241,932000.0
2006-12-27 14:00:00,25.11,25.16,25.11,25.11,538400.0,8.3207,8.3373,8.3207,8.3207,538400.0
2006-12-27 14:30:00,25.11,25.22,25.11,25.21,322000.0,8.3207,8.3572,8.3207,8.3539,322000.0
2006-12-27 15:00:00,25.21,25.4,25.21,25.39,705600.0,8.3539,8.4168,8.3539,8.4135,705600.0
2006-12-27 15:30:00,25.39,25.45,25.3,25.35,1082000.0,8.4135,8.4334,8.3837,8.4003,1082000.0
2006-12-28 09:30:00,25.42,25.49,25.23,25.27,786800.0,8.4235,8.4467,8.3605,8.3738,786800.0
2006-12-28 10:00:00,25.27,25.35,25.11,25.2,970800.0,8.3738,8.4003,8.3207,8.3506,970800.0
2006-12-28 10:30:00,25.19,25.33,25.16,25.21,348400.0,8.3472,8.3936,8.3373,8.3539,348400.0
2006-12-28 11:00:00,25.21,25.31,25.18,25.3,174000.0,8.3539,8.387,8.3439,8.3837,174000.0
2006-12-28 11:30:00,25.3,25.33,25.28,25.29,180000.0,8.3837,8.3936,8.3771,8.3804,180000.0
2006-12-28 12:00:00,25.29,25.35,25.28,25.35,178400.0,8.3804,8.4003,8.3771,8.4003,178400.0
2006-12-28 12:30:00,25.36,25.42,25.36,25.38,102800.0,8.4036,8.4235,8.4036,8.4102,102800.0
2006-12-28 13:00:00,25.38,25.38,25.3,25.34,131600.0,8.4102,8.4102,8.3837,8.397,131600.0
2006-12-28 13:30:00,25.34,25.36,25.28,25.34,123200.0,8.397,8.4036,8.3771,8.397,123200.0
2006-12-28 14:00:00,25.34,25.4,25.32,25.32,215600.0,8.397,8.4168,8.3903,8.3903,215600.0
2006-12-28 14:30:00,25.32,25.39,25.32,25.38,189200.0,8.3903,8.4135,8.3903,8.4102,189200.0
2006-12-28 15:00:00,25.38,25.44,25.37,25.4,376800.0,8.4102,8.4301,8.4069,8.4168,376800.0
2006-12-28 15:30:00,25.4,25.45,25.38,25.42,262800.0,8.4168,8.4334,8.4102,8.4235,262800.0
2006-12-29 09:30:00,25.43,25.5,25.12,25.17,391600.0,8.4268,8.45,8.3241,8.3406,391600.0
2006-12-29 10:00:00,25.17,25.23,25.11,25.19,373600.0,8.3406,8.3605,8.3207,8.3472,373600.0
2006-12-29 10:30:00,25.19,25.32,25.15,25.32,420000.0,8.3472,8.3903,8.334,8.3903,420000.0
2006-12-29 11:00:00,25.33,25.36,25.26,25.27,337600.0,8.3936,8.4036,8.3704,8.3738,337600.0
2006-12-29 11:30:00,25.27,25.34,25.27,25.32,205600.0,8.3738,8.397,8.3738,8.3903,205600.0
2006-12-29 12:00:00,25.33,25.39,25.33,25.37,168800.0,8.3936,8.4135,8.3936,8.4069,168800.0
2006-12-29 12:30:00,25.37,25.38,25.31,25.38,142000.0,8.4069,8.4102,8.387,8.4102,142000.0
2006-12-29 13:00:00,25.38,25.47,25.38,25.44,166000.0,8.4102,8.44,8.4102,8.4301,166000.0
2006-12-29 13:30:00,25.43,25.5,25.43,25.5,135200.0,8.4268,8.45,8.4268,8.45,135200.0
2006-12-29 14:00:00,25.49,25.63,25.44,25.62,552800.0,8.4467,8.4931,8.4301,8.4897,552800.0
2006-12-29 14:30:00,25.61,25.68,25.58,25.63,511200.0,8.4864,8.5096,8.4765,8.4931,511200.0
2006-12-29 15:00:00,25.63,25.66,25.6,25.61,408800.0,8.4931,8.503,8.4831,8.4864,408800.0
2006-12-29 15:30:00,25.6,25.74,25.56,25.72,1494800.0,8.4831,8.5295,8.4699,8.5229,1494800.0
2007-01-03 09:30:00,25.88,25.96,25.58,25.61,2711600.0,8.6418,8.6685,8.5416,8.5516,2711600.0
2007-01-03 10:00:00,25.61,25.66,25.44,25.53,2556800.0,8.5516,8.5683,8.4948,8.5249,2556800.0
2007-01-03 10:30:00,25.53,25.56,25.41,25.41,1605200.0,8.5249,8.5349,8.4848,8.4848,1605200.0
2007-01-03 11:00:00,25.41,25.42,25.24,25.24,1311200.0,8.4848,8.4882,8.4281,8.4281,1311200.0
2007-01-03 11:30:00,25.25,25.33,25.19,25.28,1054400.0,8.4314,8.4581,8.4114,8.4414,1054400.0
2007-01-03 12:00:00,25.28,25.28,25.11,25.14,1124400.0,8.4414,8.4414,8.3846,8.3947,1124400.0
2007-01-03 12:30:00,25.15,25.22,25.12,25.22,540800.0,8.398,8.4214,8.388,8.4214,540800.0
2007-01-03 13:00:00,25.22,25.27,25.21,25.23,728800.0,8.4214,8.4381,8.418,8.4247,728800.0
2007-01-03 13:30:00,25.23,25.26,25.23,25.25,814000.0,8.4247,8.4347,8.4247,8.4314,814000.0
2007-01-03 14:00:00,25.25,25.29,25.04,25.12,1407600.0,8.4314,8.4447,8.3613,8.388,1407600.0
2007-01-03 14:30:00,25.13,25.13,24.73,24.86,1561600.0,8.3913,8.3913,8.2578,8.3012,1561600.0
2007-01-03 15:00:00,24.86,24.87,24.78,24.82,1416400.0,8.3012,8.3045,8.2744,8.2878,1416400.0
2007-01-03 15:30:00,24.82,25.82,24.82,24.92,961200.0,8.2878,8.6217,8.2878,8.3212,961200.0
2007-01-04 09:30:00,24.78,24.85,24.53,24.56,2283200.0,8.2744,8.2978,8.191,8.201,2283200.0
2007-01-04 10:00:00,24.57,24.58,24.23,24.37,2354400.0,8.2043,8.2077,8.0908,8.1375,2354400.0
2007-01-04 10:30:00,24.36,24.54,24.27,24.54,1918000.0,8.1342,8.1943,8.1042,8.1943,1918000.0
2007-01-04 11:00:00,24.53,24.6,24.49,24.5,983600.0,8.191,8.2143,8.1776,8.181,983600.0
2007-01-04 11:30:00,24.5,24.6,24.41,24.55,719200.0,8.181,8.2143,8.1509,8.1976,719200.0
2007-01-04 12:00:00,24.54,24.55,24.42,24.43,485200.0,8.1943,8.1976,8.1542,8.1576,485200.0
2007-01-04 12:30:00,24.43,24.48,24.38,24.38,885600.0,8.1576,8.1743,8.1409,8.1409,885600.0
2007-01-04 13:00:00,24.38,24.38,24.18,24.18,1135200.0,8.1409,8.1409,8.0741,8.0741,1135200.0
2007-01-04 13:30:00,24.18,24.29,24.17,24.22,716800.0,8.0741,8.1108,8.0708,8.0875,716800.0
2007-01-04 14:00:00,24.23,24.3,24.22,24.23,532400.0,8.0908,8.1142,8.0875,8.0908,532400.0
2007-01-04 14:30:00,24.23,24.24,24.17,24.23,899600.0,8.0908,8.0941,8.0708,8.0908,899600.0
2007-01-04 15:00:00,24.23,24.24,24.1,24.21,814400.0,8.0908,8.0941,8.0474,8.0841,814400.0
2007-01-04 15:30:00,24.2,24.25,24.17,24.19,1200800.0,8.0808,8.0975,8.0708,8.0774,1200800.0
2007-01-05 09:30:00,24.37,24.42,24.11,24.11,1728400.0,8.1375,8.1542,8.0507,8.0507,1728400.0
2007-01-05 10:00:00,24.11,24.17,24.08,24.09,1181600.0,8.0507,8.0708,8.0407,8.044,1181600.0
2007-01-05 10:30:00,24.09,24.1,23.82,23.82,731600.0,8.044,8.0474,7.9539,7.9539,731600.0
2007-01-05 11:00:00,23.81,23.9,23.6,23.6,1136800.0,7.9506,7.9806,7.8804,7.8804,1136800.0
2007-01-05 11:30:00,23.59,23.67,23.44,23.66,1399200.0,7.8771,7.9038,7.827,7.9005,1399200.0
2007-01-05 12:00:00,23.66,23.75,23.53,23.57,867200.0,7.9005,7.9305,7.8571,7.8704,867200.0
2007-01-05 12:30:00,23.57,23.7,23.57,23.65,744000.0,7.8704,7.9138,7.8704,7.8971,744000.0
2007-01-05 13:00:00,23.64,23.72,23.59,23.67,763200.0,7.8938,7.9205,7.8771,7.9038,763200.0
2007-01-05 13:30:00,23.66,23.87,23.57,23.82,968400.0,7.9005,7.9706,7.8704,7.9539,968400.0
2007-01-05 14:00:00,23.82,23.85,23.73,23.74,577600.0,7.9539,7.9639,7.9238,7.9272,577600.0
2007-01-05 14:30:00,23.74,23.8,23.68,23.75,734400.0,7.9272,7.9472,7.9071,7.9305,734400.0
2007-01-05 15:00:00,23.75,23.86,23.68,23.85,800400.0,7.9305,7.9672,7.9071,7.9639,800400.0
2007-01-05 15:30:00,23.85,23.87,23.75,23.82,860000.0,7.9639,7.9706,7.9305,7.9539,860000.0
2007-01-08 09:30:00,24.15,24.25,24.05,24.05,2015600.0,8.0641,8.0975,8.0307,8.0307,2015600.0
2007-01-08 10:00:00,24.05,24.17,24.0,24.0,916400.0,8.0307,8.0708,8.014,8.014,916400.0
2007-01-08 10:30:00,24.0,24.1,23.95,23.97,586400.0,8.014,8.0474,7.9973,8.004,586400.0
2007-01-08 11:00:00,23.97,23.98,23.74,23.84,950800.0,8.004,8.0073,7.9272,7.9606,950800.0
2007-01-08 11:30:00,23.83,23.88,23.75,23.8,808000.0,7.9572,7.9739,7.9305,7.9472,808000.0
2007-01-08 12:00:00,23.79,23.83,23.7,23.75,853600.0,7.9439,7.9572,7.9138,7.9305,853600.0
2007-01-08 12:30:00,23.75,23.75,23.63,23.69,692000.0,7.9305,7.9305,7.8904,7.9105,692000.0
2007-01-08 13:00:00,23.69,23.69,23.62,23.69,466000.0,7.9105,7.9105,7.8871,7.9105,466000.0
2007-01-08 13:30:00,23.69,23.92,23.68,23.91,634800.0,7.9105,7.9873,7.9071,7.9839,634800.0
2007-01-08 14:00:00,23.91,23.99,23.87,23.98,441200.0,7.9839,8.0107,7.9706,8.0073,441200.0
2007-01-08 14:30:00,23.98,23.99,23.91,23.93,250400.0,8.0073,8.0107,7.9839,7.9906,250400.0
2007-01-08 15:00:00,23.92,24.0,23.81,23.94,1508400.0,7.9873,8.014,7.9506,7.994,1508400.0
2007-01-08 15:30:00,23.94,24.05,23.92,23.96,1165200.0,7.994,8.0307,7.9873,8.0006,1165200.0
2007-01-09 09:30:00,23.46,23.46,23.17,23.31,1926400.0,7.8337,7.8337,7.7368,7.7836,1926400.0
2007-01-09 10:00:00,23.31,23.39,23.21,23.33,1268400.0,7.7836,7.8103,7.7502,7.7903,1268400.0
2007-01-09 10:30:00,23.32,23.39,23.09,23.11,1331200.0,7.7869,7.8103,7.7101,7.7168,1331200.0
2007-01-09 11:00:00,23.11,23.12,23.0,23.0,1620800.0,7.7168,7.7201,7.6801,7.6801,1620800.0
2007-01-09 11:30:00,23.0,23.09,23.0,23.08,1072400.0,7.6801,7.7101,7.6801,7.7068,1072400.0
2007-01-09 12:00:00,23.07,23.21,23.06,23.15,1064000.0,7.7035,7.7502,7.7001,7.7302,1064000.0
2007-01-09 12:30:00,23.15,23.35,23.15,23.33,946800.0,7.7302,7.7969,7.7302,7.7903,946800.0
2007-01-09 13:00:00,23.33,23.51,23.31,23.47,913200.0,7.7903,7.8504,7.7836,7.837,913200.0
2007-01-09 13:30:00,23.47,23.65,23.44,23.58,820400.0,7.837,7.8971,7.827,7.8738,820400.0
2007-01-09 14:00:00,23.59,23.67,23.42,23.45,704400.0,7.8771,7.9038,7.8203,7.8303,704400.0
2007-01-09 14:30:00,23.43,23.46,23.36,23.38,410000.0,7.8237,7.8337,7.8003,7.807,410000.0
2007-01-09 15:00:00,23.38,23.45,23.32,23.41,370000.0,7.807,7.8303,7.7869,7.817,370000.0
2007-01-09 15:30:00,23.41,23.46,23.38,23.38,968400.0,7.817,7.8337,7.807,7.807,968400.0
2007-01-10 09:30:00,23.01,23.15,23.0,23.06,1879200.0,7.6834,7.7302,7.6801,7.7001,1879200.0
2007-01-10 10:00:00,23.06,23.11,22.98,23.03,968000.0,7.7001,7.7168,7.6734,7.6901,968000.0
2007-01-10 10:30:00,23.03,23.1,22.92,22.96,1554800.0,7.6901,7.7135,7.6534,7.6667,1554800.0
2007-01-10 11:00:00,22.96,22.99,22.88,22.88,1046400.0,7.6667,7.6767,7.64,7.64,1046400.0
2007-01-10 11:30:00,22.88,23.05,22.77,23.0,1148800.0,7.64,7.6968,7.6033,7.6801,1148800.0
2007-01-10 12:00:00,23.01,23.05,22.91,22.96,828400.0,7.6834,7.6968,7.65,7.6667,828400.0
2007-01-10 12:30:00,22.95,23.13,22.93,23.08,881200.0,7.6634,7.7235,7.6567,7.7068,881200.0
2007-01-10 13:00:00,23.07,23.18,23.05,23.09,809200.0,7.7035,7.7402,7.6968,7.7101,809200.0
2007-01-10 13:30:00,23.08,23.21,23.04,23.18,745600.0,7.7068,7.7502,7.6934,7.7402,745600.0
2007-01-10 14:00:00,23.17,23.27,23.16,23.19,742800.0,7.7368,7.7702,7.7335,7.7435,742800.0
2007-01-10 14:30:00,23.17,23.3,23.15,23.28,768000.0,7.7368,7.7803,7.7302,7.7736,768000.0
2007-01-10 15:00:00,23.27,23.38,23.27,23.31,1044800.0,7.7702,7.807,7.7702,7.7836,1044800.0
2007-01-10 15:30:00,23.31,23.31,23.28,23.3,1289600.0,7.7836,7.7836,7.7736,7.7803,1289600.0
2007-01-11 09:30:00,23.44,23.69,23.38,23.65,1295600.0,7.827,7.9105,7.807,7.8971,1295600.0
2007-01-11 10:00:00,23.65,23.73,23.6,23.72,1074800.0,7.8971,7.9238,7.8804,7.9205,1074800.0
2007-01-11 10:30:00,23.72,24.01,23.7,24.01,1334800.0,7.9205,8.0173,7.9138,8.0173,1334800.0
2007-01-11 11:00:00,24.01,24.09,23.84,23.84,1456000.0,8.0173,8.044,7.9606,7.9606,1456000.0
2007-01-11 11:30:00,23.84,23.86,23.79,23.82,1044800.0,7.9606,7.9672,7.9439,7.9539,1044800.0
2007-01-11 12:00:00,23.81,23.84,23.74,23.75,850800.0,7.9506,7.9606,7.9272,7.9305,850800.0
2007-01-11 12:30:00,23.75,23.79,23.73,23.78,682800.0,7.9305,7.9439,7.9238,7.9405,682800.0
2007-01-11 13:00:00,23.78,23.78,23.48,23.5,1457200.0,7.9405,7.9405,7.8404,7.847,1457200.0
2007-01-11 13:30:00,23.5,23.57,23.31,23.35,2144800.0,7.847,7.8704,7.7836,7.7969,2144800.0
2007-01-11 14:00:00,23.35,23.42,23.2,23.4,1772000.0,7.7969,7.8203,7.7469,7.8136,1772000.0
2007-01-11 14:30:00,23.4,23.51,23.37,23.47,1019200.0,7.8136,7.8504,7.8036,7.837,1019200.0
2007-01-11 15:00:00,23.47,23.53,23.34,23.43,905600.0,7.837,7.8571,7.7936,7.8237,905600.0
2007-01-11 15:30:00,23.43,23.49,23.28,23.3,1214400.0,7.8237,7.8437,7.7736,7.7803,1214400.0
2007-01-12 09:30:00,23.46,23.6,23.42,23.56,1528800.0,7.8337,7.8804,7.8203,7.8671,1528800.0
2007-01-12 10:00:00,23.56,23.58,23.41,23.46,936400.0,7.8671,7.8738,7.817,7.8337,936400.0
2007-01-12 10:30:00,23.46,23.49,23.31,23.33,910000.0,7.8337,7.8437,7.7836,7.7903,910000.0
2007-01-12 11:00:00,23.33,23.43,23.3,23.4,851200.0,7.7903,7.8237,7.7803,7.8136,851200.0
2007-01-12 11:30:00,23.4,23.48,23.38,23.46,935200.0,7.8136,7.8404,7.807,7.8337,935200.0
2007-01-12 12:00:00,23.46,23.57,23.46,23.51,386800.0,7.8337,7.8704,7.8337,7.8504,386800.0
2007-01-12 12:30:00,23.51,23.69,23.49,23.62,496400.0,7.8504,7.9105,7.8437,7.8871,496400.0
2007-01-12 13:00:00,23.62,23.62,23.5,23.55,822400.0,7.8871,7.8871,7.847,7.8637,822400.0
2007-01-12 13:30:00,23.55,23.63,23.5,23.57,615200.0,7.8637,7.8904,7.847,7.8704,615200.0
2007-01-12 14:00:00,23.57,23.67,23.55,23.58,1212400.0,7.8704,7.9038,7.8637,7.8738,1212400.0
2007-01-12 14:30:00,23.59,23.6,23.54,23.55,526400.0,7.8771,7.8804,7.8604,7.8637,526400.0
2007-01-12 15:00:00,23.56,23.63,23.53,23.59,779200.0,7.8671,7.8904,7.8571,7.8771,779200.0
2007-01-12 15:30:00,23.59,23.6,23.56,23.57,1217200.0,7.8771,7.8804,7.8671,7.8704,1217200.0
2007-01-16 09:30:00,23.08,23.35,22.98,23.29,1999200.0,7.7068,7.7969,7.6734,7.7769,1999200.0
2007-01-16 10:00:00,23.29,23.3,23.11,23.24,1035600.0,7.7769,7.7803,7.7168,7.7602,1035600.0
2007-01-16 10:30:00,23.24,23.28,23.0,23.04,1093200.0,7.7602,7.7736,7.6801,7.6934,1093200.0
2007-01-16 11:00:00,23.04,23.13,23.03,23.1,683600.0,7.6934,7.7235,7.6901,7.7135,683600.0
2007-01-16 11:30:00,23.1,23.13,23.05,23.1,494000.0,7.7135,7.7235,7.6968,7.7135,494000.0
2007-01-16 12:00:00,23.09,23.15,23.05,23.11,492800.0,7.7101,7.7302,7.6968,7.7168,492800.0
2007-01-16 12:30:00,23.14,23.23,23.1,23.16,407600.0,7.7268,7.7569,7.7135,7.7335,407600.0
2007-01-16 13:00:00,23.16,23.2,23.04,23.05,668400.0,7.7335,7.7469,7.6934,7.6968,668400.0
2007-01-16 13:30:00,23.04,23.05,22.9,22.98,830800.0,7.6934,7.6968,7.6467,7.6734,830800.0
2007-01-16 14:00:00,22.98,23.05,22.96,23.02,620400.0,7.6734,7.6968,7.6667,7.6868,620400.0
2007-01-16 14:30:00,23.02,23.07,22.93,22.95,780000.0,7.6868,7.7035,7.6567,7.6634,780000.0
2007-01-16 15:00:00,22.96,22.98,22.91,22.96,800800.0,7.6667,7.6734,7.65,7.6667,800800.0
2007-01-16 15:30:00,22.96,23.05,22.95,23.04,1318400.0,7.6667,7.6968,7.6634,7.6934,1318400.0
2007-01-17 09:30:00,22.99,23.13,22.9,23.09,1545200.0,7.6767,7.7235,7.6467,7.7101,1545200.0
2007-01-17 10:00:00,23.08,23.16,22.99,23.0,837200.0,7.7068,7.7335,7.6767,7.6801,837200.0
2007-01-17 10:30:00,23.0,23.0,22.93,22.98,422000.0,7.6801,7.6801,7.6567,7.6734,422000.0
2007-01-17 11:00:00,22.99,23.2,22.98,23.13,1388800.0,7.6767,7.7469,7.6734,7.7235,1388800.0
2007-01-17 11:30:00,23.13,23.16,23.08,23.13,596000.0,7.7235,7.7335,7.7068,7.7235,596000.0
2007-01-17 12:00:00,23.11,23.19,23.02,23.06,1138400.0,7.7168,7.7435,7.6868,7.7001,1138400.0
2007-01-17 12:30:00,23.06,23.1,23.04,23.08,655600.0,7.7001,7.7135,7.6934,7.7068,655600.0
2007-01-17 13:00:00,23.08,23.1,23.04,23.08,482400.0,7.7068,7.7135,7.6934,7.7068,482400.0
2007-01-17 13:30:00,23.08,23.11,23.05,23.06,830400.0,7.7068,7.7168,7.6968,7.7001,830400.0
2007-01-17 14:00:00,23.06,23.1,22.99,23.04,1010800.0,7.7001,7.7135,7.6767,7.6934,1010800.0
2007-01-17 14:30:00,23.04,23.09,23.01,23.08,620800.0,7.6934,7.7101,7.6834,7.7068,620800.0
2007-01-17 15:00:00,23.07,23.1,23.01,23.09,874800.0,7.7035,7.7135,7.6834,7.7101,874800.0
2007-01-17 15:30:00,23.09,23.1,23.04,23.05,967600.0,7.7101,7.7135,7.6934,7.6968,967600.0
2007-01-18 09:30:00,23.27,23.4,23.25,23.4,1893600.0,7.7702,7.8136,7.7636,7.8136,1893600.0
2007-01-18 10:00:00,23.4,23.4,23.13,23.25,1085600.0,7.8136,7.8136,7.7235,7.7636,1085600.0
2007-01-18 10:30:00,23.25,23.25,22.79,22.81,2510400.0,7.7636,7.7636,7.61,7.6166,2510400.0
2007-01-18 11:00:00,22.81,22.88,22.71,22.79,998400.0,7.6166,7.64,7.5832,7.61,998400.0
2007-01-18 11:30:00,22.79,22.92,22.76,22.86,712000.0,7.61,7.6534,7.5999,7.6333,712000.0
2007-01-18 12:00:00,22.85,22.99,22.82,22.91,831200.0,7.63,7.6767,7.62,7.65,831200.0
2007-01-18 12:30:00,22.92,22.93,22.83,22.85,326000.0,7.6534,7.6567,7.6233,7.63,326000.0
2007-01-18 13:00:00,22.85,22.89,22.81,22.86,393600.0,7.63,7.6433,7.6166,7.6333,393600.0
2007-01-18 13:30:00,22.86,22.88,22.81,22.85,269200.0,7.6333,7.64,7.6166,7.63,269200.0
2007-01-18 14:00:00,22.84,22.87,22.78,22.82,756400.0,7.6267,7.6367,7.6066,7.62,756400.0
2007-01-18 14:30:00,22.81,22.82,22.59,22.62,1075600.0,7.6166,7.62,7.5432,7.5532,1075600.0
2007-01-18 15:00:00,22.62,22.74,22.61,22.69,975600.0,7.5532,7.5933,7.5499,7.5766,975600.0
2007-01-18 15:30:00,22.69,22.74,22.66,22.71,1392400.0,7.5766,7.5933,7.5665,7.5832,1392400.0
2007-01-19 09:30:00,22.99,23.08,22.77,22.98,1483200.0,7.6767,7.7068,7.6033,7.6734,1483200.0
2007-01-19 10:00:00,22.98,23.09,22.94,23.06,1235600.0,7.6734,7.7101,7.66,7.7001,1235600.0
2007-01-19 10:30:00,23.06,23.2,23.03,23.16,1308400.0,7.7001,7.7469,7.6901,7.7335,1308400.0
2007-01-19 11:00:00,23.16,23.24,23.15,23.22,809200.0,7.7335,7.7602,7.7302,7.7535,809200.0
2007-01-19 11:30:00,23.22,23.37,23.16,23.35,1031200.0,7.7535,7.8036,7.7335,7.7969,1031200.0
2007-01-19 12:00:00,23.35,23.47,23.28,23.36,1028400.0,7.7969,7.837,7.7736,7.8003,1028400.0
2007-01-19 12:30:00,23.36,23.45,23.32,23.35,999200.0,7.8003,7.8303,7.7869,7.7969,999200.0
2007-01-19 13:00:00,23.36,23.53,23.35,23.5,826000.0,7.8003,7.8571,7.7969,7.847,826000.0
2007-01-19 13:30:00,23.49,23.51,23.37,23.47,589200.0,7.8437,7.8504,7.8036,7.837,589200.0
2007-01-19 14:00:00,23.47,23.58,23.42,23.58,749200.0,7.837,7.8738,7.8203,7.8738,749200.0
2007-01-19 14:30:00,23.58,23.65,23.53,23.61,615200.0,7.8738,7.8971,7.8571,7.8838,615200.0
2007-01-19 15:00:00,23.61,23.7,23.59,23.62,854400.0,7.8838,7.9138,7.8771,7.8871,854400.0
2007-01-19 15:30:00,23.62,23.68,23.6,23.63,1145600.0,7.8871,7.9071,7.8804,7.8904,1145600.0
2007-01-22 09:30:00,23.98,23.98,23.71,23.87,1810400.0,8.0073,8.0073,7.9172,7.9706,1810400.0
2007-01-22 10:00:00,23.87,23.9,23.71,23.8,1526000.0,7.9706,7.9806,7.9172,7.9472,1526000.0
2007-01-22 10:30:00,23.8,23.85,23.75,23.82,1354400.0,7.9472,7.9639,7.9305,7.9539,1354400.0
2007-01-22 11:00:00,23.82,23.85,23.78,23.82,746400.0,7.9539,7.9639,7.9405,7.9539,746400.0
2007-01-22 11:30:00,23.82,23.88,23.77,23.78,891200.0,7.9539,7.9739,7.9372,7.9405,891200.0
2007-01-22 12:00:00,23.78,23.81,23.71,23.8,1758000.0,7.9405,7.9506,7.9172,7.9472,1758000.0
2007-01-22 12:30:00,23.8,23.81,23.63,23.65,1133200.0,7.9472,7.9506,7.8904,7.8971,1133200.0
2007-01-22 13:00:00,23.65,23.66,23.5,23.59,806800.0,7.8971,7.9005,7.847,7.8771,806800.0
2007-01-22 13:30:00,23.59,23.59,23.47,23.58,637200.0,7.8771,7.8771,7.837,7.8738,637200.0
2007-01-22 14:00:00,23.58,23.64,23.53,23.59,444400.0,7.8738,7.8938,7.8571,7.8771,444400.0
2007-01-22 14:30:00,23.59,23.66,23.56,23.63,435200.0,7.8771,7.9005,7.8671,7.8904,435200.0
2007-01-22 15:00:00,23.63,23.7,23.6,23.68,452000.0,7.8904,7.9138,7.8804,7.9071,452000.0
2007-01-22 15:30:00,23.68,23.68,23.57,23.6,997200.0,7.9071,7.9071,7.8704,7.8804,997200.0
2007-01-23 09:30:00,23.8,24.02,23.73,23.94,1603200.0,7.9472,8.0207,7.9238,7.994,1603200.0
2007-01-23 10:00:00,23.96,24.01,23.84,23.97,1300400.0,8.0006,8.0173,7.9606,8.004,1300400.0
2007-01-23 10:30:00,23.97,24.1,23.95,24.05,894000.0,8.004,8.0474,7.9973,8.0307,894000.0
2007-01-23 11:00:00,24.06,24.31,24.02,24.25,1227200.0,8.034,8.1175,8.0207,8.0975,1227200.0
2007-01-23 11:30:00,24.24,24.25,24.18,24.25,766400.0,8.0941,8.0975,8.0741,8.0975,766400.0
2007-01-23 12:00:00,24.26,24.27,24.21,24.25,734000.0,8.1008,8.1042,8.0841,8.0975,734000.0
2007-01-23 12:30:00,24.26,24.39,24.24,24.38,846400.0,8.1008,8.1442,8.0941,8.1409,846400.0
2007-01-23 13:00:00,24.38,24.41,24.3,24.32,643200.0,8.1409,8.1509,8.1142,8.1208,643200.0
2007-01-23 13:30:00,24.32,24.34,24.22,24.33,590800.0,8.1208,8.1275,8.0875,8.1242,590800.0
2007-01-23 14:00:00,24.33,24.55,24.33,24.53,1359600.0,8.1242,8.1976,8.1242,8.191,1359600.0
2007-01-23 14:30:00,24.53,24.6,24.4,24.57,1380400.0,8.191,8.2143,8.1476,8.2043,1380400.0
2007-01-23 15:00:00,24.57,24.6,24.52,24.56,942800.0,8.2043,8.2143,8.1876,8.201,942800.0
2007-01-23 15:30:00,24.56,24.62,24.5,24.55,1721600.0,8.201,8.221,8.181,8.1976,1721600.0
2007-01-24 09:30:00,24.54,24.55,24.33,24.35,1508800.0,8.1943,8.1976,8.1242,8.1309,1508800.0
2007-01-24 10:00:00,24.35,24.36,24.03,24.09,1057600.0,8.1309,8.1342,8.024,8.044,1057600.0
2007-01-24 10:30:00,24.1,24.18,24.06,24.12,1067200.0,8.0474,8.0741,8.034,8.0541,1067200.0
2007-01-24 11:00:00,24.12,24.28,24.1,24.23,978000.0,8.0541,8.1075,8.0474,8.0908,978000.0
2007-01-24 11:30:00,24.23,24.28,24.15,24.18,538000.0,8.0908,8.1075,8.0641,8.0741,538000.0
2007-01-24 12:00:00,24.18,24.21,24.15,24.21,296800.0,8.0741,8.0841,8.0641,8.0841,296800.0
2007-01-24 12:30:00,24.21,24.45,24.21,24.42,880400.0,8.0841,8.1643,8.0841,8.1542,880400.0
2007-01-24 13:00:00,24.42,24.56,24.36,24.55,643200.0,8.1542,8.201,8.1342,8.1976,643200.0
2007-01-24 13:30:00,24.56,24.66,24.52,24.63,672000.0,8.201,8.2344,8.1876,8.2244,672000.0
2007-01-24 14:00:00,24.63,24.7,24.59,24.69,1014800.0,8.2244,8.2477,8.211,8.2444,1014800.0
2007-01-24 14:30:00,24.7,24.78,24.69,24.73,1230800.0,8.2477,8.2744,8.2444,8.2578,1230800.0
2007-01-24 15:00:00,24.73,24.77,24.67,24.71,655200.0,8.2578,8.2711,8.2377,8.2511,655200.0
2007-01-24 15:30:00,24.7,24.72,24.65,24.67,646800.0,8.2477,8.2544,8.231,8.2377,646800.0
2007-01-25 09:30:00,24.99,24.99,24.5,24.5,1234800.0,8.3446,8.3446,8.181,8.181,1234800.0
2007-01-25 10:00:00,24.5,24.56,24.35,24.45,722400.0,8.181,8.201,8.1309,8.1643,722400.0
2007-01-25 10:30:00,24.45,24.59,24.42,24.54,792000.0,8.1643,8.211,8.1542,8.1943,792000.0
2007-01-25 11:00:00,24.54,24.56,24.41,24.48,548800.0,8.1943,8.201,8.1509,8.1743,548800.0
2007-01-25 11:30:00,24.48,24.5,24.27,24.28,680000.0,8.1743,8.181,8.1042,8.1075,680000.0
2007-01-25 12:00:00,24.28,24.28,24.14,24.18,674800.0,8.1075,8.1075,8.0607,8.0741,674800.0
2007-01-25 12:30:00,24.18,24.33,24.17,24.26,631200.0,8.0741,8.1242,8.0708,8.1008,631200.0
2007-01-25 13:00:00,24.29,24.43,24.28,24.32,506000.0,8.1108,8.1576,8.1075,8.1208,506000.0
2007-01-25 13:30:00,24.31,24.39,24.26,24.27,699200.0,8.1175,8.1442,8.1008,8.1042,699200.0
2007-01-25 14:00:00,24.27,24.31,24.16,24.17,679200.0,8.1042,8.1175,8.0674,8.0708,679200.0
2007-01-25 14:30:00,24.16,24.21,24.13,24.21,746800.0,8.0674,8.0841,8.0574,8.0841,746800.0
2007-01-25 15:00:00,24.2,24.2,24.05,24.11,586400.0,8.0808,8.0808,8.0307,8.0507,586400.0
2007-01-25 15:30:00,24.11,24.18,24.06,24.13,911600.0,8.0507,8.0741,8.034,8.0574,911600.0
2007-01-26 09:30:00,24.39,24.4,24.14,24.2,1106000.0,8.1442,8.1476,8.0607,8.0808,1106000.0
2007-01-26 10:00:00,24.2,24.25,24.07,24.18,1044000.0,8.0808,8.0975,8.0374,8.0741,1044000.0
2007-01-26 10:30:00,24.18,24.24,24.16,24.21,712000.0,8.0741,8.0941,8.0674,8.0841,712000.0
2007-01-26 11:00:00,24.19,24.24,24.12,24.21,372000.0,8.0774,8.0941,8.0541,8.0841,372000.0
2007-01-26 11:30:00,24.2,24.24,24.06,24.24,585200.0,8.0808,8.0941,8.034,8.0941,585200.0
2007-01-26 12:00:00,24.24,24.37,24.21,24.33,874000.0,8.0941,8.1375,8.0841,8.1242,874000.0
2007-01-26 12:30:00,24.33,24.35,24.23,24.23,936800.0,8.1242,8.1309,8.0908,8.0908,936800.0
2007-01-26 13:00:00,24.24,24.25,24.1,24.14,455200.0,8.0941,8.0975,8.0474,8.0607,455200.0
2007-01-26 13:30:00,24.14,24.23,24.14,24.21,368800.0,8.0607,8.0908,8.0607,8.0841,368800.0
2007-01-26 14:00:00,24.2,24.31,24.15,24.27,559200.0,8.0808,8.1175,8.0641,8.1042,559200.0
2007-01-26 14:30:00,24.28,24.29,24.2,24.27,447600.0,8.1075,8.1108,8.0808,8.1042,447600.0
2007-01-26 15:00:00,24.27,24.36,24.26,24.32,362400.0,8.1042,8.1342,8.1008,8.1208,362400.0
2007-01-26 15:30:00,24.31,24.37,24.29,24.3,818800.0,8.1175,8.1375,8.1108,8.1142,818800.0
2007-01-29 09:30:00,24.01,24.25,24.01,24.07,1113200.0,8.0173,8.0975,8.0173,8.0374,1113200.0
2007-01-29 10:00:00,24.07,24.1,23.95,23.98,753600.0,8.0374,8.0474,7.9973,8.0073,753600.0
2007-01-29 10:30:00,23.99,24.07,23.92,24.03,558000.0,8.0107,8.0374,7.9873,8.024,558000.0
2007-01-29 11:00:00,24.02,24.17,24.02,24.05,901600.0,8.0207,8.0708,8.0207,8.0307,901600.0
2007-01-29 11:30:00,24.05,24.07,23.93,23.98,487200.0,8.0307,8.0374,7.9906,8.0073,487200.0
2007-01-29 12:00:00,23.98,24.02,23.96,24.01,647600.0,8.0073,8.0207,8.0006,8.0173,647600.0
2007-01-29 12:30:00,24.01,24.08,23.98,24.05,588400.0,8.0173,8.0407,8.0073,8.0307,588400.0
2007-01-29 13:00:00,24.05,24.09,23.99,24.0,276400.0,8.0307,8.044,8.0107,8.014,276400.0
2007-01-29 13:30:00,23.99,24.02,23.84,23.84,532000.0,8.0107,8.0207,7.9606,7.9606,532000.0
2007-01-29 14:00:00,23.84,23.85,23.71,23.74,715200.0,7.9606,7.9639,7.9172,7.9272,715200.0
2007-01-29 14:30:00,23.74,23.79,23.7,23.73,607600.0,7.9272,7.9439,7.9138,7.9238,607600.0
2007-01-29 15:00:00,23.73,23.81,23.71,23.78,778800.0,7.9238,7.9506,7.9172,7.9405,778800.0
2007-01-29 15:30:00,23.78,24.5,23.67,23.69,1572400.0,7.9405,8.181,7.9038,7.9105,1572400.0
2007-01-30 09:30:00,23.8,23.9,23.67,23.73,1145200.0,7.9472,7.9806,7.9038,7.9238,1145200.0
2007-01-30 10:00:00,23.73,23.82,23.72,23.8,708000.0,7.9238,7.9539,7.9205,7.9472,708000.0
2007-01-30 10:30:00,23.8,23.95,23.76,23.93,664400.0,7.9472,7.9973,7.9339,7.9906,664400.0
2007-01-30 11:00:00,23.93,24.13,23.9,24.04,677200.0,7.9906,8.0574,7.9806,8.0274,677200.0
2007-01-30 11:30:00,24.03,24.16,24.03,24.13,606800.0,8.024,8.0674,8.024,8.0574,606800.0
2007-01-30 12:00:00,24.13,24.25,24.11,24.24,606000.0,8.0574,8.0975,8.0507,8.0941,606000.0
2007-01-30 12:30:00,24.23,24.28,24.19,24.25,466800.0,8.0908,8.1075,8.0774,8.0975,466800.0
2007-01-30 13:00:00,24.25,24.32,24.22,24.32,620000.0,8.0975,8.1208,8.0875,8.1208,620000.0
2007-01-30 13:30:00,24.33,24.33,24.25,24.27,337200.0,8.1242,8.1242,8.0975,8.1042,337200.0
2007-01-30 14:00:00,24.27,24.28,24.21,24.25,502800.0,8.1042,8.1075,8.0841,8.0975,502800.0
2007-01-30 14:30:00,24.25,24.3,24.22,24.28,378000.0,8.0975,8.1142,8.0875,8.1075,378000.0
2007-01-30 15:00:00,24.28,24.32,24.22,24.29,520800.0,8.1075,8.1208,8.0875,8.1108,520800.0
2007-01-30 15:30:00,24.28,24.29,24.13,24.17,944400.0,8.1075,8.1108,8.0574,8.0708,944400.0
2007-01-31 09:30:00,24.18,24.25,23.94,23.97,1236800.0,8.0741,8.0975,7.994,8.004,1236800.0
2007-01-31 10:00:00,23.96,24.19,23.93,24.15,481600.0,8.0006,8.0774,7.9906,8.0641,481600.0
2007-01-31 10:30:00,24.16,24.28,24.04,24.27,902400.0,8.0674,8.1075,8.0274,8.1042,902400.0
2007-01-31 11:00:00,24.27,24.31,24.22,24.28,412400.0,8.1042,8.1175,8.0875,8.1075,412400.0
2007-01-31 11:30:00,24.28,24.41,24.28,24.39,518000.0,8.1075,8.1509,8.1075,8.1442,518000.0
2007-01-31 12:00:00,24.39,24.39,24.28,24.32,682000.0,8.1442,8.1442,8.1075,8.1208,682000.0
2007-01-31 12:30:00,24.33,24.35,24.18,24.25,416400.0,8.1242,8.1309,8.0741,8.0975,416400.0
2007-01-31 13:00:00,24.25,24.28,24.21,24.24,322800.0,8.0975,8.1075,8.0841,8.0941,322800.0
2007-01-31 13:30:00,24.23,24.3,24.18,24.27,655200.0,8.0908,8.1142,8.0741,8.1042,655200.0
2007-01-31 14:00:00,24.27,24.43,24.23,24.38,764800.0,8.1042,8.1576,8.0908,8.1409,764800.0
2007-01-31 14:30:00,24.38,24.56,24.36,24.54,774800.0,8.1409,8.201,8.1342,8.1943,774800.0
2007-01-31 15:00:00,24.55,24.6,24.53,24.59,490000.0,8.1976,8.2143,8.191,8.211,490000.0
2007-01-31 15:30:00,24.59,24.6,24.51,24.53,1137200.0,8.211,8.2143,8.1843,8.191,1137200.0
2007-02-01 09:30:00,24.76,24.93,24.75,24.85,1604800.0,8.2678,8.3245,8.2644,8.2978,1604800.0
2007-02-01 10:00:00,24.84,24.87,24.72,24.75,735200.0,8.2945,8.3045,8.2544,8.2644,735200.0
2007-02-01 10:30:00,24.75,24.78,24.68,24.72,827200.0,8.2644,8.2744,8.2411,8.2544,827200.0
2007-02-01 11:00:00,24.72,24.72,24.57,24.62,566000.0,8.2544,8.2544,8.2043,8.221,566000.0
2007-02-01 11:30:00,24.61,24.7,24.61,24.68,667200.0,8.2177,8.2477,8.2177,8.2411,667200.0
2007-02-01 12:00:00,24.69,24.8,24.68,24.8,532800.0,8.2444,8.2811,8.2411,8.2811,532800.0
2007-02-01 12:30:00,24.8,24.82,24.71,24.82,470800.0,8.2811,8.2878,8.2511,8.2878,470800.0
2007-02-01 13:00:00,24.82,24.86,24.75,24.75,464800.0,8.2878,8.3012,8.2644,8.2644,464800.0
2007-02-01 13:30:00,24.75,24.82,24.73,24.79,322400.0,8.2644,8.2878,8.2578,8.2778,322400.0
2007-02-01 14:00:00,24.79,24.82,24.65,24.73,320400.0,8.2778,8.2878,8.231,8.2578,320400.0
2007-02-01 14:30:00,24.73,24.75,24.63,24.75,536000.0,8.2578,8.2644,8.2244,8.2644,536000.0
2007-02-01 15:00:00,24.75,24.84,24.75,24.79,641600.0,8.2644,8.2945,8.2644,8.2778,641600.0
2007-02-01 15:30:00,24.79,24.85,24.78,24.8,640000.0,8.2778,8.2978,8.2744,8.2811,640000.0
2007-02-02 09:30:00,24.78,24.79,24.45,24.52,1074800.0,8.2744,8.2778,8.1643,8.1876,1074800.0
2007-02-02 10:00:00,24.53,24.68,24.5,24.61,904800.0,8.191,8.2411,8.181,8.2177,904800.0
2007-02-02 10:30:00,24.61,24.73,24.61,24.67,390400.0,8.2177,8.2578,8.2177,8.2377,390400.0
2007-02-02 11:00:00,24.67,24.68,24.59,24.61,346800.0,8.2377,8.2411,8.211,8.2177,346800.0
2007-02-02 11:30:00,24.61,24.68,24.57,24.66,590800.0,8.2177,8.2411,8.2043,8.2344,590800.0
2007-02-02 12:00:00,24.66,24.67,24.58,24.58,310000.0,8.2344,8.2377,8.2077,8.2077,310000.0
2007-02-02 12:30:00,24.58,24.66,24.58,24.62,461200.0,8.2077,8.2344,8.2077,8.221,461200.0
2007-02-02 13:00:00,24.61,24.71,24.61,24.68,464400.0,8.2177,8.2511,8.2177,8.2411,464400.0
2007-02-02 13:30:00,24.68,24.77,24.64,24.77,358800.0,8.2411,8.2711,8.2277,8.2711,358800.0
2007-02-02 14:00:00,24.77,24.89,24.75,24.86,628000.0,8.2711,8.3112,8.2644,8.3012,628000.0
2007-02-02 14:30:00,24.86,24.95,24.84,24.87,797600.0,8.3012,8.3312,8.2945,8.3045,797600.0
2007-02-02 15:00:00,24.89,24.93,24.83,24.86,475600.0,8.3112,8.3245,8.2911,8.3012,475600.0
2007-02-02 15:30:00,24.86,24.88,24.8,24.85,682800.0,8.3012,8.3078,8.2811,8.2978,682800.0
2007-02-05 09:30:00,25.0,25.14,24.97,25.03,1095600.0,8.3479,8.3947,8.3379,8.3579,1095600.0
2007-02-05 10:00:00,25.05,25.09,24.95,25.0,676000.0,8.3646,8.378,8.3312,8.3479,676000.0
2007-02-05 10:30:00,25.01,25.06,25.0,25.04,414800.0,8.3513,8.3679,8.3479,8.3613,414800.0
2007-02-05 11:00:00,25.04,25.04,24.93,24.94,447600.0,8.3613,8.3613,8.3245,8.3279,447600.0
2007-02-05 11:30:00,24.94,24.99,24.9,24.91,457200.0,8.3279,8.3446,8.3145,8.3179,457200.0
2007-02-05 12:00:00,24.92,24.93,24.74,24.82,585600.0,8.3212,8.3245,8.2611,8.2878,585600.0
2007-02-05 12:30:00,24.82,24.89,24.81,24.89,345200.0,8.2878,8.3112,8.2845,8.3112,345200.0
2007-02-05 13:00:00,24.89,24.95,24.84,24.84,253600.0,8.3112,8.3312,8.2945,8.2945,253600.0
2007-02-05 13:30:00,24.84,24.87,24.79,24.81,234800.0,8.2945,8.3045,8.2778,8.2845,234800.0
2007-02-05 14:00:00,24.81,24.98,24.75,24.9,431600.0,8.2845,8.3412,8.2644,8.3145,431600.0
2007-02-05 14:30:00,24.91,24.96,24.84,24.95,260400.0,8.3179,8.3346,8.2945,8.3312,260400.0
2007-02-05 15:00:00,24.94,24.96,24.88,24.89,234400.0,8.3279,8.3346,8.3078,8.3112,234400.0
2007-02-05 15:30:00,24.89,24.92,24.81,24.83,476400.0,8.3112,8.3212,8.2845,8.2911,476400.0
2007-02-06 09:30:00,25.07,25.1,25.0,25.01,1262000.0,8.3713,8.3813,8.3479,8.3513,1262000.0
2007-02-06 10:00:00,25.01,25.07,24.96,25.01,786000.0,8.3513,8.3713,8.3346,8.3513,786000.0
2007-02-06 10:30:00,25.01,25.03,24.8,24.81,789600.0,8.3513,8.3579,8.2811,8.2845,789600.0
2007-02-06 11:00:00,24.81,24.84,24.65,24.73,554800.0,8.2845,8.2945,8.231,8.2578,554800.0
2007-02-06 11:30:00,24.73,24.74,24.59,24.59,535600.0,8.2578,8.2611,8.211,8.211,535600.0
2007-02-06 12:00:00,24.57,24.66,24.55,24.58,884000.0,8.2043,8.2344,8.1976,8.2077,884000.0
2007-02-06 12:30:00,24.57,24.58,24.44,24.46,734800.0,8.2043,8.2077,8.1609,8.1676,734800.0
2007-02-06 13:00:00,24.47,24.5,24.4,24.42,538400.0,8.1709,8.181,8.1476,8.1542,538400.0
2007-02-06 13:30:00,24.42,24.57,24.4,24.53,381600.0,8.1542,8.2043,8.1476,8.191,381600.0
2007-02-06 14:00:00,24.54,24.57,24.51,24.56,327600.0,8.1943,8.2043,8.1843,8.201,327600.0
2007-02-06 14:30:00,24.55,24.63,24.55,24.61,384800.0,8.1976,8.2244,8.1976,8.2177,384800.0
2007-02-06 15:00:00,24.62,24.68,24.58,24.64,290000.0,8.221,8.2411,8.2077,8.2277,290000.0
2007-02-06 15:30:00,24.63,24.72,24.6,24.62,679600.0,8.2244,8.2544,8.2143,8.221,679600.0
2007-02-07 09:30:00,24.25,24.33,24.19,24.24,2220000.0,8.0975,8.1242,8.0774,8.0941,2220000.0
2007-02-07 10:00:00,24.24,24.43,24.22,24.35,964800.0,8.0941,8.1576,8.0875,8.1309,964800.0
2007-02-07 10:30:00,24.35,24.46,24.31,24.4,1075200.0,8.1309,8.1676,8.1175,8.1476,1075200.0
2007-02-07 11:00:00,24.4,24.5,24.31,24.31,899600.0,8.1476,8.181,8.1175,8.1175,899600.0
2007-02-07 11:30:00,24.31,24.35,24.27,24.28,487200.0,8.1175,8.1309,8.1042,8.1075,487200.0
2007-02-07 12:00:00,24.27,24.32,24.21,24.22,623200.0,8.1042,8.1208,8.0841,8.0875,623200.0
2007-02-07 12:30:00,24.22,24.24,24.01,24.01,1328800.0,8.0875,8.0941,8.0173,8.0173,1328800.0
2007-02-07 13:00:00,24.0,24.03,23.98,23.99,710400.0,8.014,8.024,8.0073,8.0107,710400.0
2007-02-07 13:30:00,23.99,24.05,23.95,23.96,806800.0,8.0107,8.0307,7.9973,8.0006,806800.0
2007-02-07 14:00:00,23.96,23.97,23.75,23.83,961600.0,8.0006,8.004,7.9305,7.9572,961600.0
2007-02-07 14:30:00,23.83,23.9,23.79,23.89,944400.0,7.9572,7.9806,7.9439,7.9773,944400.0
2007-02-07 15:00:00,23.9,24.03,23.89,24.0,721600.0,7.9806,8.024,7.9773,8.014,721600.0
2007-02-07 15:30:00,24.01,24.04,23.98,24.03,1282400.0,8.0173,8.0274,8.0073,8.024,1282400.0
2007-02-08 09:30:00,23.85,23.96,23.72,23.83,1258800.0,7.9639,8.0006,7.9205,7.9572,1258800.0
2007-02-08 10:00:00,23.83,24.06,23.83,24.03,920400.0,7.9572,8.034,7.9572,8.024,920400.0
2007-02-08 10:30:00,24.03,24.1,23.88,23.91,712800.0,8.024,8.0474,7.9739,7.9839,712800.0
2007-02-08 11:00:00,23.91,24.04,23.84,24.03,495200.0,7.9839,8.0274,7.9606,8.024,495200.0
2007-02-08 11:30:00,24.03,24.05,23.92,24.01,613600.0,8.024,8.0307,7.9873,8.0173,613600.0
2007-02-08 12:00:00,24.01,24.09,23.94,24.04,435200.0,8.0173,8.044,7.994,8.0274,435200.0
2007-02-08 12:30:00,24.03,24.09,23.95,23.98,729200.0,8.024,8.044,7.9973,8.0073,729200.0
2007-02-08 13:00:00,23.98,24.07,23.98,23.99,439200.0,8.0073,8.0374,8.0073,8.0107,439200.0
2007-02-08 13:30:00,24.0,24.14,24.0,24.09,559200.0,8.014,8.0607,8.014,8.044,559200.0
2007-02-08 14:00:00,24.09,24.21,24.08,24.19,1083600.0,8.044,8.0841,8.0407,8.0774,1083600.0
2007-02-08 14:30:00,24.19,24.28,24.16,24.23,710000.0,8.0774,8.1075,8.0674,8.0908,710000.0
2007-02-08 15:00:00,24.24,24.3,24.23,24.25,740400.0,8.0941,8.1142,8.0908,8.0975,740400.0
2007-02-08 15:30:00,24.25,24.27,24.13,24.16,768000.0,8.0975,8.1042,8.0574,8.0674,768000.0
2007-02-09 09:30:00,24.08,24.2,23.95,24.04,1291200.0,8.0407,8.0808,7.9973,8.0274,1291200.0
2007-02-09 10:00:00,24.03,24.09,23.92,23.94,541600.0,8.024,8.044,7.9873,7.994,541600.0
2007-02-09 10:30:00,23.94,24.01,23.94,23.97,312400.0,7.994,8.0173,7.994,8.004,312400.0
2007-02-09 11:00:00,23.97,24.07,23.96,24.03,278400.0,8.004,8.0374,8.0006,8.024,278400.0
2007-02-09 11:30:00,24.03,24.1,23.99,24.04,247600.0,8.024,8.0474,8.0107,8.0274,247600.0
2007-02-09 12:00:00,24.04,24.14,24.02,24.11,419200.0,8.0274,8.0607,8.0207,8.0507,419200.0
2007-02-09 12:30:00,24.11,24.11,24.0,24.04,526000.0,8.0507,8.0507,8.014,8.0274,526000.0
2007-02-09 13:00:00,24.04,24.07,24.01,24.02,328000.0,8.0274,8.0374,8.0173,8.0207,328000.0
2007-02-09 13:30:00,24.03,24.04,23.91,23.93,1074400.0,8.024,8.0274,7.9839,7.9906,1074400.0
2007-02-09 14:00:00,23.93,23.95,23.82,23.86,877600.0,7.9906,7.9973,7.9539,7.9672,877600.0
2007-02-09 14:30:00,23.86,23.86,23.71,23.76,761600.0,7.9672,7.9672,7.9172,7.9339,761600.0
2007-02-09 15:00:00,23.77,23.86,23.75,23.8,529200.0,7.9372,7.9672,7.9305,7.9472,529200.0
2007-02-09 15:30:00,23.8,23.85,23.77,23.77,665600.0,7.9472,7.9639,7.9372,7.9372,665600.0
2007-02-12 09:30:00,23.5,23.64,23.47,23.58,1175200.0,7.847,7.8938,7.837,7.8738,1175200.0
2007-02-12 10:00:00,23.58,23.59,23.5,23.53,609600.0,7.8738,7.8771,7.847,7.8571,609600.0
2007-02-12 10:30:00,23.53,23.58,23.5,23.53,762000.0,7.8571,7.8738,7.847,7.8571,762000.0
2007-02-12 11:00:00,23.52,23.55,23.5,23.51,653200.0,7.8537,7.8637,7.847,7.8504,653200.0
2007-02-12 11:30:00,23.51,23.67,23.5,23.66,928400.0,7.8504,7.9038,7.847,7.9005,928400.0
2007-02-12 12:00:00,23.66,23.73,23.63,23.71,786800.0,7.9005,7.9238,7.8904,7.9172,786800.0
2007-02-12 12:30:00,23.71,23.72,23.61,23.61,394000.0,7.9172,7.9205,7.8838,7.8838,394000.0
2007-02-12 13:00:00,23.61,23.63,23.56,23.6,526400.0,7.8838,7.8904,7.8671,7.8804,526400.0
2007-02-12 13:30:00,23.6,23.6,23.48,23.56,559200.0,7.8804,7.8804,7.8404,7.8671,559200.0
2007-02-12 14:00:00,23.56,23.61,23.49,23.49,610000.0,7.8671,7.8838,7.8437,7.8437,610000.0
2007-02-12 14:30:00,23.49,23.49,23.38,23.42,811600.0,7.8437,7.8437,7.807,7.8203,811600.0
2007-02-12 15:00:00,23.39,23.45,23.33,23.44,651600.0,7.8103,7.8303,7.7903,7.827,651600.0
2007-02-12 15:30:00,23.43,23.62,23.43,23.6,1296000.0,7.8237,7.8871,7.8237,7.8804,1296000.0
2007-02-13 09:30:00,23.55,23.64,23.5,23.52,1220800.0,7.8637,7.8938,7.847,7.8537,1220800.0
2007-02-13 10:00:00,23.53,23.63,23.53,23.59,618400.0,7.8571,7.8904,7.8571,7.8771,618400.0
2007-02-13 10:30:00,23.59,23.65,23.57,23.6,640400.0,7.8771,7.8971,7.8704,7.8804,640400.0
2007-02-13 11:00:00,23.6,23.71,23.6,23.7,518000.0,7.8804,7.9172,7.8804,7.9138,518000.0
2007-02-13 11:30:00,23.69,23.72,23.61,23.62,808000.0,7.9105,7.9205,7.8838,7.8871,808000.0
2007-02-13 12:00:00,23.62,23.67,23.59,23.63,619200.0,7.8871,7.9038,7.8771,7.8904,619200.0
2007-02-13 12:30:00,23.63,23.65,23.51,23.52,462800.0,7.8904,7.8971,7.8504,7.8537,462800.0
2007-02-13 13:00:00,23.52,23.65,23.52,23.64,492000.0,7.8537,7.8971,7.8537,7.8938,492000.0
2007-02-13 13:30:00,23.63,23.75,23.55,23.66,723200.0,7.8904,7.9305,7.8637,7.9005,723200.0
2007-02-13 14:00:00,23.66,23.83,23.66,23.79,754400.0,7.9005,7.9572,7.9005,7.9439,754400.0
2007-02-13 14:30:00,23.78,23.96,23.71,23.96,813600.0,7.9405,8.0006,7.9172,8.0006,813600.0
2007-02-13 15:00:00,23.96,23.96,23.87,23.93,849200.0,8.0006,8.0006,7.9706,7.9906,849200.0
2007-02-13 15:30:00,23.93,24.06,23.92,24.03,1984000.0,7.9906,8.034,7.9873,8.024,1984000.0
2007-02-14 09:30:00,24.2,24.2,23.88,23.96,1806400.0,8.0808,8.0808,7.9739,8.0006,1806400.0
2007-02-14 10:00:00,23.96,24.32,23.95,24.14,1417600.0,8.0006,8.1208,7.9973,8.0607,1417600.0
2007-02-14 10:30:00,24.15,24.27,24.12,24.12,1076400.0,8.0641,8.1042,8.0541,8.0541,1076400.0
2007-02-14 11:00:00,24.12,24.18,23.88,23.9,1218400.0,8.0541,8.0741,7.9739,7.9806,1218400.0
2007-02-14 11:30:00,23.9,23.95,23.56,23.68,2032000.0,7.9806,7.9973,7.8671,7.9071,2032000.0
2007-02-14 12:00:00,23.67,23.72,23.55,23.58,1296400.0,7.9038,7.9205,7.8637,7.8738,1296400.0
2007-02-14 12:30:00,23.56,23.71,23.53,23.71,1278400.0,7.8671,7.9172,7.8571,7.9172,1278400.0
2007-02-14 13:00:00,23.71,23.81,23.71,23.73,809200.0,7.9172,7.9506,7.9172,7.9238,809200.0
2007-02-14 13:30:00,23.73,23.81,23.72,23.73,1276800.0,7.9238,7.9506,7.9205,7.9238,1276800.0
2007-02-14 14:00:00,23.73,23.74,23.6,23.62,1121200.0,7.9238,7.9272,7.8804,7.8871,1121200.0
2007-02-14 14:30:00,23.62,23.67,23.6,23.64,1585600.0,7.8871,7.9038,7.8804,7.8938,1585600.0
2007-02-14 15:00:00,23.64,23.64,23.6,23.62,632800.0,7.8938,7.8938,7.8804,7.8871,632800.0
2007-02-14 15:30:00,23.62,23.66,23.59,23.6,1621200.0,7.8871,7.9005,7.8771,7.8804,1621200.0
2007-02-15 09:30:00,23.78,23.82,23.65,23.71,1225200.0,7.9405,7.9539,7.8971,7.9172,1225200.0
2007-02-15 10:00:00,23.71,23.71,23.54,23.55,744800.0,7.9172,7.9172,7.8604,7.8637,744800.0
2007-02-15 10:30:00,23.55,23.58,23.44,23.45,1167600.0,7.8637,7.8738,7.827,7.8303,1167600.0
2007-02-15 11:00:00,23.45,23.51,23.43,23.49,631200.0,7.8303,7.8504,7.8237,7.8437,631200.0
2007-02-15 11:30:00,23.49,23.55,23.43,23.54,1618800.0,7.8437,7.8637,7.8237,7.8604,1618800.0
2007-02-15 12:00:00,23.54,23.54,23.4,23.47,628400.0,7.8604,7.8604,7.8136,7.837,628400.0
2007-02-15 12:30:00,23.47,23.47,23.4,23.41,667600.0,7.837,7.837,7.8136,7.817,667600.0
2007-02-15 13:00:00,23.42,23.47,23.41,23.47,519200.0,7.8203,7.837,7.817,7.837,519200.0
2007-02-15 13:30:00,23.46,23.52,23.45,23.46,464800.0,7.8337,7.8537,7.8303,7.8337,464800.0
2007-02-15 14:00:00,23.46,23.46,23.4,23.41,685600.0,7.8337,7.8337,7.8136,7.817,685600.0
2007-02-15 14:30:00,23.4,23.45,23.36,23.43,534400.0,7.8136,7.8303,7.8003,7.8237,534400.0
2007-02-15 15:00:00,23.43,23.47,23.4,23.45,834000.0,7.8237,7.837,7.8136,7.8303,834000.0
2007-02-15 15:30:00,23.45,23.46,23.37,23.38,1130400.0,7.8303,7.8337,7.8036,7.807,1130400.0
2007-02-16 09:30:00,23.34,23.4,23.3,23.36,864800.0,7.7936,7.8136,7.7803,7.8003,864800.0
2007-02-16 10:00:00,23.35,23.43,23.28,23.39,594400.0,7.7969,7.8237,7.7736,7.8103,594400.0
2007-02-16 10:30:00,23.39,23.49,23.33,23.46,424800.0,7.8103,7.8437,7.7903,7.8337,424800.0
2007-02-16 11:00:00,23.46,23.48,23.43,23.47,200800.0,7.8337,7.8404,7.8237,7.837,200800.0
2007-02-16 11:30:00,23.46,23.53,23.45,23.51,432800.0,7.8337,7.8571,7.8303,7.8504,432800.0
2007-02-16 12:00:00,23.51,23.57,23.48,23.55,615200.0,7.8504,7.8704,7.8404,7.8637,615200.0
2007-02-16 12:30:00,23.55,23.59,23.48,23.51,455600.0,7.8637,7.8771,7.8404,7.8504,455600.0
2007-02-16 13:00:00,23.51,23.55,23.45,23.47,434800.0,7.8504,7.8637,7.8303,7.837,434800.0
2007-02-16 13:30:00,23.46,23.5,23.43,23.47,387200.0,7.8337,7.847,7.8237,7.837,387200.0
2007-02-16 14:00:00,23.47,23.5,23.43,23.48,558400.0,7.837,7.847,7.8237,7.8404,558400.0
2007-02-16 14:30:00,23.48,23.48,23.38,23.38,504800.0,7.8404,7.8404,7.807,7.807,504800.0
2007-02-16 15:00:00,23.38,23.41,23.35,23.36,504000.0,7.807,7.817,7.7969,7.8003,504000.0
2007-02-16 15:30:00,23.37,23.53,23.35,23.53,1464400.0,7.8036,7.8571,7.7969,7.8571,1464400.0
2007-02-20 09:30:00,23.25,23.48,23.25,23.27,1164400.0,7.7636,7.8404,7.7636,7.7702,1164400.0
2007-02-20 10:00:00,23.27,23.27,23.18,23.24,776400.0,7.7702,7.7702,7.7402,7.7602,776400.0
2007-02-20 10:30:00,23.25,23.25,23.03,23.11,914000.0,7.7636,7.7636,7.6901,7.7168,914000.0
2007-02-20 11:00:00,23.11,23.2,23.1,23.19,577200.0,7.7168,7.7469,7.7135,7.7435,577200.0
2007-02-20 11:30:00,23.18,23.19,23.14,23.14,369200.0,7.7402,7.7435,7.7268,7.7268,369200.0
2007-02-20 12:00:00,23.14,23.16,23.09,23.1,575200.0,7.7268,7.7335,7.7101,7.7135,575200.0
2007-02-20 12:30:00,23.1,23.11,23.06,23.08,344000.0,7.7135,7.7168,7.7001,7.7068,344000.0
2007-02-20 13:00:00,23.08,23.08,23.03,23.03,230000.0,7.7068,7.7068,7.6901,7.6901,230000.0
2007-02-20 13:30:00,23.03,23.12,23.03,23.11,546400.0,7.6901,7.7201,7.6901,7.7168,546400.0
2007-02-20 14:00:00,23.11,23.2,23.1,23.17,472000.0,7.7168,7.7469,7.7135,7.7368,472000.0
2007-02-20 14:30:00,23.17,23.25,23.15,23.23,319600.0,7.7368,7.7636,7.7302,7.7569,319600.0
2007-02-20 15:00:00,23.24,23.34,23.23,23.3,610000.0,7.7602,7.7936,7.7569,7.7803,610000.0
2007-02-20 15:30:00,23.3,23.4,23.28,23.34,894800.0,7.7803,7.8136,7.7736,7.7936,894800.0
2007-02-21 09:30:00,23.23,23.38,23.17,23.25,1011600.0,7.7569,7.807,7.7368,7.7636,1011600.0
2007-02-21 10:00:00,23.25,23.35,23.22,23.26,798000.0,7.7636,7.7969,7.7535,7.7669,798000.0
2007-02-21 10:30:00,23.26,23.26,23.07,23.15,814400.0,7.7669,7.7669,7.7035,7.7302,814400.0
2007-02-21 11:00:00,23.13,23.35,23.07,23.33,994800.0,7.7235,7.7969,7.7035,7.7903,994800.0
2007-02-21 11:30:00,23.32,23.36,23.3,23.33,450400.0,7.7869,7.8003,7.7803,7.7903,450400.0
2007-02-21 12:00:00,23.33,23.36,23.26,23.36,465600.0,7.7903,7.8003,7.7669,7.8003,465600.0
2007-02-21 12:30:00,23.36,23.4,23.3,23.38,553200.0,7.8003,7.8136,7.7803,7.807,553200.0
2007-02-21 13:00:00,23.38,23.4,23.33,23.37,1153200.0,7.807,7.8136,7.7903,7.8036,1153200.0
2007-02-21 13:30:00,23.37,23.4,23.3,23.37,675200.0,7.8036,7.8136,7.7803,7.8036,675200.0
2007-02-21 14:00:00,23.36,23.57,23.3,23.5,799600.0,7.8003,7.8704,7.7803,7.847,799600.0
2007-02-21 14:30:00,23.5,23.64,23.5,23.61,541600.0,7.847,7.8938,7.847,7.8838,541600.0
2007-02-21 15:00:00,23.61,23.61,23.56,23.57,440800.0,7.8838,7.8838,7.8671,7.8704,440800.0
2007-02-21 15:30:00,23.57,23.61,23.5,23.53,980800.0,7.8704,7.8838,7.847,7.8571,980800.0
2007-02-22 09:30:00,23.98,24.01,23.76,23.83,2022400.0,8.0073,8.0173,7.9339,7.9572,2022400.0
2007-02-22 10:00:00,23.81,23.82,23.67,23.79,1062000.0,7.9506,7.9539,7.9038,7.9439,1062000.0
2007-02-22 10:30:00,23.79,23.91,23.76,23.86,1010400.0,7.9439,7.9839,7.9339,7.9672,1010400.0
2007-02-22 11:00:00,23.86,23.86,23.67,23.75,1158800.0,7.9672,7.9672,7.9038,7.9305,1158800.0
2007-02-22 11:30:00,23.75,23.84,23.68,23.78,1163200.0,7.9305,7.9606,7.9071,7.9405,1163200.0
2007-02-22 12:00:00,23.78,23.93,23.78,23.84,1002400.0,7.9405,7.9906,7.9405,7.9606,1002400.0
2007-02-22 12:30:00,23.84,23.85,23.77,23.8,448800.0,7.9606,7.9639,7.9372,7.9472,448800.0
2007-02-22 13:00:00,23.81,23.87,23.79,23.83,460000.0,7.9506,7.9706,7.9439,7.9572,460000.0
2007-02-22 13:30:00,23.83,23.92,23.81,23.91,945200.0,7.9572,7.9873,7.9506,7.9839,945200.0
2007-02-22 14:00:00,23.9,23.94,23.85,23.9,610000.0,7.9806,7.994,7.9639,7.9806,610000.0
2007-02-22 14:30:00,23.9,23.95,23.84,23.94,874800.0,7.9806,7.9973,7.9606,7.994,874800.0
2007-02-22 15:00:00,23.94,23.98,23.86,23.97,646400.0,7.994,8.0073,7.9672,8.004,646400.0
2007-02-22 15:30:00,23.98,24.05,23.92,23.92,1556800.0,8.0073,8.0307,7.9873,7.9873,1556800.0
2007-02-23 09:30:00,24.13,24.18,24.06,24.14,1436400.0,8.0574,8.0741,8.034,8.0607,1436400.0
2007-02-23 10:00:00,24.13,24.13,24.04,24.05,1323600.0,8.0574,8.0574,8.0274,8.0307,1323600.0
2007-02-23 10:30:00,24.04,24.1,23.97,24.01,731600.0,8.0274,8.0474,8.004,8.0173,731600.0
2007-02-23 11:00:00,24.01,24.04,23.96,24.02,636000.0,8.0173,8.0274,8.0006,8.0207,636000.0
2007-02-23 11:30:00,24.02,24.13,23.98,24.09,430000.0,8.0207,8.0574,8.0073,8.044,430000.0
2007-02-23 12:00:00,24.1,24.1,23.98,24.0,459200.0,8.0474,8.0474,8.0073,8.014,459200.0
2007-02-23 12:30:00,24.01,24.02,23.91,23.95,618400.0,8.0173,8.0207,7.9839,7.9973,618400.0
2007-02-23 13:00:00,23.95,24.0,23.92,24.0,492400.0,7.9973,8.014,7.9873,8.014,492400.0
2007-02-23 13:30:00,24.0,24.01,23.93,23.93,436400.0,8.014,8.0173,7.9906,7.9906,436400.0
2007-02-23 14:00:00,23.93,24.03,23.92,23.98,565200.0,7.9906,8.024,7.9873,8.0073,565200.0
2007-02-23 14:30:00,23.97,24.01,23.92,23.96,299200.0,8.004,8.0173,7.9873,8.0006,299200.0
2007-02-23 15:00:00,23.96,23.97,23.92,23.93,373600.0,8.0006,8.004,7.9873,7.9906,373600.0
2007-02-23 15:30:00,23.93,23.95,23.86,23.88,870000.0,7.9906,7.9973,7.9672,7.9739,870000.0
2007-02-26 09:30:00,24.23,24.29,24.13,24.15,1262800.0,8.0908,8.1108,8.0574,8.0641,1262800.0
2007-02-26 10:00:00,24.15,24.28,24.11,24.2,794000.0,8.0641,8.1075,8.0507,8.0808,794000.0
2007-02-26 10:30:00,24.2,24.22,24.14,24.21,460400.0,8.0808,8.0875,8.0607,8.0841,460400.0
2007-02-26 11:00:00,24.21,24.28,24.21,24.27,380400.0,8.0841,8.1075,8.0841,8.1042,380400.0
2007-02-26 11:30:00,24.27,24.28,24.2,24.21,628400.0,8.1042,8.1075,8.0808,8.0841,628400.0
2007-02-26 12:00:00,24.21,24.23,24.13,24.16,534800.0,8.0841,8.0908,8.0574,8.0674,534800.0
2007-02-26 12:30:00,24.16,24.17,24.02,24.02,822400.0,8.0674,8.0708,8.0207,8.0207,822400.0
2007-02-26 13:00:00,24.02,24.17,24.0,24.1,384800.0,8.0207,8.0708,8.014,8.0474,384800.0
2007-02-26 13:30:00,24.1,24.17,24.08,24.1,253200.0,8.0474,8.0708,8.0407,8.0474,253200.0
2007-02-26 14:00:00,24.1,24.25,24.08,24.18,793200.0,8.0474,8.0975,8.0407,8.0741,793200.0
2007-02-26 14:30:00,24.17,24.23,24.16,24.23,439600.0,8.0708,8.0908,8.0674,8.0908,439600.0
2007-02-26 15:00:00,24.23,24.24,24.16,24.17,468800.0,8.0908,8.0941,8.0674,8.0708,468800.0
2007-02-26 15:30:00,24.17,24.18,24.1,24.15,690400.0,8.0708,8.0741,8.0474,8.0641,690400.0
2007-02-27 09:30:00,23.17,23.18,22.85,23.09,3868400.0,7.7368,7.7402,7.63,7.7101,3868400.0
2007-02-27 10:00:00,23.09,23.32,22.95,23.32,2286800.0,7.7101,7.7869,7.6634,7.7869,2286800.0
2007-02-27 10:30:00,23.31,23.34,23.12,23.13,1921200.0,7.7836,7.7936,7.7201,7.7235,1921200.0
2007-02-27 11:00:00,23.12,23.25,22.95,23.22,1164000.0,7.7201,7.7636,7.6634,7.7535,1164000.0
2007-02-27 11:30:00,23.21,23.38,23.2,23.28,1152800.0,7.7502,7.807,7.7469,7.7736,1152800.0
2007-02-27 12:00:00,23.27,23.29,23.19,23.26,980400.0,7.7702,7.7769,7.7435,7.7669,980400.0
2007-02-27 12:30:00,23.25,23.28,23.15,23.18,582800.0,7.7636,7.7736,7.7302,7.7402,582800.0
2007-02-27 13:00:00,23.19,23.2,23.03,23.03,1118400.0,7.7435,7.7469,7.6901,7.6901,1118400.0
2007-02-27 13:30:00,23.03,23.07,22.96,22.98,1172400.0,7.6901,7.7035,7.6667,7.6734,1172400.0
2007-02-27 14:00:00,22.98,23.0,22.69,22.7,2047200.0,7.6734,7.6801,7.5766,7.5799,2047200.0
2007-02-27 14:30:00,22.7,22.8,22.25,22.36,2252800.0,7.5799,7.6133,7.4296,7.4664,2252800.0
2007-02-27 15:00:00,22.36,22.64,22.27,22.59,2572000.0,7.4664,7.5599,7.4363,7.5432,2572000.0
2007-02-27 15:30:00,22.6,22.62,22.43,22.47,1570800.0,7.5465,7.5532,7.4897,7.5031,1570800.0
2007-02-28 09:30:00,22.75,22.92,22.55,22.66,3380000.0,7.5966,7.6534,7.5298,7.5665,3380000.0
2007-02-28 10:00:00,22.65,22.71,22.39,22.46,2642000.0,7.5632,7.5832,7.4764,7.4998,2642000.0
2007-02-28 10:30:00,22.47,22.73,22.45,22.61,2132800.0,7.5031,7.5899,7.4964,7.5499,2132800.0
2007-02-28 11:00:00,22.62,22.67,22.54,22.62,887200.0,7.5532,7.5699,7.5265,7.5532,887200.0
2007-02-28 11:30:00,22.61,22.64,22.58,22.63,989200.0,7.5499,7.5599,7.5398,7.5565,989200.0
2007-02-28 12:00:00,22.62,22.73,22.54,22.7,718000.0,7.5532,7.5899,7.5265,7.5799,718000.0
2007-02-28 12:30:00,22.68,22.8,22.68,22.75,631200.0,7.5732,7.6133,7.5732,7.5966,631200.0
2007-02-28 13:00:00,22.73,22.75,22.59,22.66,664000.0,7.5899,7.5966,7.5432,7.5665,664000.0
2007-02-28 13:30:00,22.66,22.74,22.59,22.6,691200.0,7.5665,7.5933,7.5432,7.5465,691200.0
2007-02-28 14:00:00,22.62,22.75,22.61,22.67,696000.0,7.5532,7.5966,7.5499,7.5699,696000.0
2007-02-28 14:30:00,22.67,22.74,22.65,22.71,616400.0,7.5699,7.5933,7.5632,7.5832,616400.0
2007-02-28 15:00:00,22.71,22.84,22.69,22.75,1019600.0,7.5832,7.6267,7.5766,7.5966,1019600.0
2007-02-28 15:30:00,22.75,22.79,22.6,22.64,1627200.0,7.5966,7.61,7.5465,7.5599,1627200.0
2007-03-01 09:30:00,21.7,21.86,21.49,21.82,4353600.0,7.246,7.2994,7.1759,7.2861,4353600.0
2007-03-01 10:00:00,21.82,22.03,21.67,21.92,2444400.0,7.2861,7.3562,7.236,7.3194,2444400.0
2007-03-01 10:30:00,21.92,22.06,21.78,21.98,2310400.0,7.3194,7.3662,7.2727,7.3395,2310400.0
2007-03-01 11:00:00,21.98,22.16,21.88,22.16,1517600.0,7.3395,7.3996,7.3061,7.3996,1517600.0
2007-03-01 11:30:00,22.16,22.21,22.03,22.06,1284400.0,7.3996,7.4163,7.3562,7.3662,1284400.0
2007-03-01 12:00:00,22.06,22.09,21.98,22.04,1263600.0,7.3662,7.3762,7.3395,7.3595,1263600.0
2007-03-01 12:30:00,22.04,22.16,22.0,22.11,1070800.0,7.3595,7.3996,7.3462,7.3829,1070800.0
2007-03-01 13:00:00,22.11,22.14,22.06,22.13,618800.0,7.3829,7.3929,7.3662,7.3896,618800.0
2007-03-01 13:30:00,22.13,22.17,22.04,22.17,732000.0,7.3896,7.4029,7.3595,7.4029,732000.0
2007-03-01 14:00:00,22.17,22.31,22.15,22.23,1138800.0,7.4029,7.4497,7.3962,7.423,1138800.0
2007-03-01 14:30:00,22.23,22.39,22.22,22.34,870400.0,7.423,7.4764,7.4196,7.4597,870400.0
2007-03-01 15:00:00,22.34,22.41,22.23,22.29,1161600.0,7.4597,7.4831,7.423,7.443,1161600.0
2007-03-01 15:30:00,22.3,22.33,22.23,22.29,1164800.0,7.4463,7.4564,7.423,7.443,1164800.0
2007-03-02 09:30:00,22.11,22.28,22.07,22.08,1419200.0,7.3829,7.4397,7.3695,7.3729,1419200.0
2007-03-02 10:00:00,22.08,22.13,21.88,21.93,1952400.0,7.3729,7.3896,7.3061,7.3228,1952400.0
2007-03-02 10:30:00,21.93,22.08,21.89,22.06,1924000.0,7.3228,7.3729,7.3094,7.3662,1924000.0
2007-03-02 11:00:00,22.06,22.08,21.93,21.95,1363200.0,7.3662,7.3729,7.3228,7.3295,1363200.0
2007-03-02 11:30:00,21.93,21.95,21.9,21.95,2974000.0,7.3228,7.3295,7.3128,7.3295,2974000.0
2007-03-02 12:00:00,21.93,21.98,21.79,21.8,822000.0,7.3228,7.3395,7.276,7.2794,822000.0
2007-03-02 12:30:00,21.8,21.85,21.65,21.72,2149600.0,7.2794,7.2961,7.2293,7.2527,2149600.0
2007-03-02 13:00:00,21.72,21.73,21.5,21.52,1591200.0,7.2527,7.256,7.1792,7.1859,1591200.0
2007-03-02 13:30:00,21.52,21.73,21.51,21.72,1288800.0,7.1859,7.256,7.1825,7.2527,1288800.0
2007-03-02 14:00:00,21.73,21.74,21.62,21.63,582400.0,7.256,7.2593,7.2193,7.2226,582400.0
2007-03-02 14:30:00,21.63,21.74,21.62,21.68,790800.0,7.2226,7.2593,7.2193,7.2393,790800.0
2007-03-02 15:00:00,21.67,21.77,21.67,21.76,852800.0,7.236,7.2694,7.236,7.266,852800.0
2007-03-02 15:30:00,21.76,21.78,21.56,21.6,1358400.0,7.266,7.2727,7.1992,7.2126,1358400.0
2007-03-05 09:30:00,21.04,21.32,20.69,21.32,3180400.0,7.0256,7.1191,6.9087,7.1191,3180400.0
2007-03-05 10:00:00,21.32,21.33,21.1,21.18,2797200.0,7.1191,7.1224,7.0456,7.0724,2797200.0
2007-03-05 10:30:00,21.18,21.18,21.01,21.12,1910400.0,7.0724,7.0724,7.0156,7.0523,1910400.0
2007-03-05 11:00:00,21.12,21.27,21.1,21.21,1084800.0,7.0523,7.1024,7.0456,7.0824,1084800.0
2007-03-05 11:30:00,21.21,21.25,21.08,21.14,1507200.0,7.0824,7.0957,7.039,7.059,1507200.0
2007-03-05 12:00:00,21.13,21.13,21.04,21.05,750400.0,7.0557,7.0557,7.0256,7.0289,750400.0
2007-03-05 12:30:00,21.04,21.13,21.0,21.07,1026000.0,7.0256,7.0557,7.0122,7.0356,1026000.0
2007-03-05 13:00:00,21.07,21.08,21.0,21.06,904400.0,7.0356,7.039,7.0122,7.0323,904400.0
2007-03-05 13:30:00,21.06,21.19,21.03,21.15,1182000.0,7.0323,7.0757,7.0223,7.0623,1182000.0
2007-03-05 14:00:00,21.14,21.19,21.08,21.11,940800.0,7.059,7.0757,7.039,7.049,940800.0
2007-03-05 14:30:00,21.11,21.2,21.09,21.17,568800.0,7.049,7.079,7.0423,7.069,568800.0
2007-03-05 15:00:00,21.17,21.18,21.05,21.17,777600.0,7.069,7.0724,7.0289,7.069,777600.0
2007-03-05 15:30:00,21.17,21.18,21.11,21.12,1636800.0,7.069,7.0724,7.049,7.0523,1636800.0
2007-03-06 09:30:00,21.66,21.83,21.66,21.82,2457600.0,7.2326,7.2894,7.2326,7.2861,2457600.0
2007-03-06 10:00:00,21.82,21.85,21.71,21.81,1563200.0,7.2861,7.2961,7.2493,7.2827,1563200.0
2007-03-06 10:30:00,21.81,21.82,21.63,21.66,1061200.0,7.2827,7.2861,7.2226,7.2326,1061200.0
2007-03-06 11:00:00,21.65,21.73,21.65,21.72,506400.0,7.2293,7.256,7.2293,7.2527,506400.0
2007-03-06 11:30:00,21.72,21.75,21.66,21.73,513600.0,7.2527,7.2627,7.2326,7.256,513600.0
2007-03-06 12:00:00,21.73,21.83,21.71,21.79,618800.0,7.256,7.2894,7.2493,7.276,618800.0
2007-03-06 12:30:00,21.79,21.93,21.79,21.91,952400.0,7.276,7.3228,7.276,7.3161,952400.0
2007-03-06 13:00:00,21.91,21.95,21.89,21.94,835600.0,7.3161,7.3295,7.3094,7.3261,835600.0
2007-03-06 13:30:00,21.94,22.07,21.91,22.03,898400.0,7.3261,7.3695,7.3161,7.3562,898400.0
2007-03-06 14:00:00,22.03,22.04,21.98,22.04,646800.0,7.3562,7.3595,7.3395,7.3595,646800.0
2007-03-06 14:30:00,22.04,22.06,21.93,22.06,464400.0,7.3595,7.3662,7.3228,7.3662,464400.0
2007-03-06 15:00:00,22.06,22.09,22.0,22.0,1292000.0,7.3662,7.3762,7.3462,7.3462,1292000.0
2007-03-06 15:30:00,22.0,22.01,21.9,21.93,1644000.0,7.3462,7.3495,7.3128,7.3228,1644000.0
2007-03-07 09:30:00,21.85,22.07,21.8,21.92,832400.0,7.2961,7.3695,7.2794,7.3194,832400.0
2007-03-07 10:00:00,21.92,22.07,21.9,22.05,696800.0,7.3194,7.3695,7.3128,7.3629,696800.0
2007-03-07 10:30:00,22.05,22.27,22.05,22.14,1291600.0,7.3629,7.4363,7.3629,7.3929,1291600.0
2007-03-07 11:00:00,22.14,22.15,22.07,22.07,526000.0,7.3929,7.3962,7.3695,7.3695,526000.0
2007-03-07 11:30:00,22.06,22.12,21.98,22.07,1150000.0,7.3662,7.3862,7.3395,7.3695,1150000.0
2007-03-07 12:00:00,22.07,22.16,22.06,22.11,345200.0,7.3695,7.3996,7.3662,7.3829,345200.0
2007-03-07 12:30:00,22.11,22.18,22.08,22.18,373600.0,7.3829,7.4063,7.3729,7.4063,373600.0
2007-03-07 13:00:00,22.17,22.31,22.15,22.29,699600.0,7.4029,7.4497,7.3962,7.443,699600.0
2007-03-07 13:30:00,22.29,22.36,22.28,22.32,445600.0,7.443,7.4664,7.4397,7.453,445600.0
2007-03-07 14:00:00,22.32,22.32,22.21,22.24,597200.0,7.453,7.453,7.4163,7.4263,597200.0
2007-03-07 14:30:00,22.25,22.29,22.2,22.21,326000.0,7.4296,7.443,7.4129,7.4163,326000.0
2007-03-07 15:00:00,22.19,22.25,22.1,22.11,357600.0,7.4096,7.4296,7.3796,7.3829,357600.0
2007-03-07 15:30:00,22.11,22.11,21.86,21.88,1422400.0,7.3829,7.3829,7.2994,7.3061,1422400.0
2007-03-08 09:30:00,22.3,22.52,22.16,22.46,2796400.0,7.4463,7.5198,7.3996,7.4998,2796400.0
2007-03-08 10:00:00,22.46,22.58,22.43,22.57,1333200.0,7.4998,7.5398,7.4897,7.5365,1333200.0
2007-03-08 10:30:00,22.57,22.61,22.5,22.5,1297200.0,7.5365,7.5499,7.5131,7.5131,1297200.0
2007-03-08 11:00:00,22.5,22.53,22.35,22.48,1224400.0,7.5131,7.5231,7.463,7.5064,1224400.0
2007-03-08 11:30:00,22.48,22.56,22.45,22.49,523600.0,7.5064,7.5332,7.4964,7.5098,523600.0
2007-03-08 12:00:00,22.48,22.5,22.45,22.47,285200.0,7.5064,7.5131,7.4964,7.5031,285200.0
2007-03-08 12:30:00,22.47,22.5,22.43,22.48,199600.0,7.5031,7.5131,7.4897,7.5064,199600.0
2007-03-08 13:00:00,22.48,22.5,22.43,22.49,387600.0,7.5064,7.5131,7.4897,7.5098,387600.0
2007-03-08 13:30:00,22.49,22.5,22.42,22.43,270000.0,7.5098,7.5131,7.4864,7.4897,270000.0
2007-03-08 14:00:00,22.43,22.43,22.3,22.32,496400.0,7.4897,7.4897,7.4463,7.453,496400.0
2007-03-08 14:30:00,22.32,22.36,22.23,22.35,849600.0,7.453,7.4664,7.423,7.463,849600.0
2007-03-08 15:00:00,22.35,22.4,22.25,22.3,560400.0,7.463,7.4797,7.4296,7.4463,560400.0
2007-03-08 15:30:00,22.29,22.41,22.24,22.31,1167200.0,7.443,7.4831,7.4263,7.4497,1167200.0
2007-03-09 09:30:00,22.73,22.74,22.5,22.53,1402400.0,7.5899,7.5933,7.5131,7.5231,1402400.0
2007-03-09 10:00:00,22.53,22.55,22.38,22.55,1074400.0,7.5231,7.5298,7.4731,7.5298,1074400.0
2007-03-09 10:30:00,22.55,22.63,22.52,22.6,476400.0,7.5298,7.5565,7.5198,7.5465,476400.0
2007-03-09 11:00:00,22.59,22.61,22.5,22.59,551600.0,7.5432,7.5499,7.5131,7.5432,551600.0
2007-03-09 11:30:00,22.58,22.68,22.56,22.65,395600.0,7.5398,7.5732,7.5332,7.5632,395600.0
2007-03-09 12:00:00,22.65,22.68,22.64,22.67,223600.0,7.5632,7.5732,7.5599,7.5699,223600.0
2007-03-09 12:30:00,22.67,22.68,22.58,22.6,228000.0,7.5699,7.5732,7.5398,7.5465,228000.0
2007-03-09 13:00:00,22.6,22.62,22.54,22.6,299600.0,7.5465,7.5532,7.5265,7.5465,299600.0
2007-03-09 13:30:00,22.6,22.61,22.48,22.49,410000.0,7.5465,7.5499,7.5064,7.5098,410000.0
2007-03-09 14:00:00,22.48,22.49,22.34,22.36,512800.0,7.5064,7.5098,7.4597,7.4664,512800.0
2007-03-09 14:30:00,22.36,22.43,22.32,22.42,574800.0,7.4664,7.4897,7.453,7.4864,574800.0
2007-03-09 15:00:00,22.42,22.51,22.42,22.5,468800.0,7.4864,7.5165,7.4864,7.5131,468800.0
2007-03-09 15:30:00,22.5,22.57,22.48,22.56,947200.0,7.5131,7.5365,7.5064,7.5332,947200.0
2007-03-12 09:30:00,22.52,22.54,22.36,22.38,864000.0,7.5198,7.5265,7.4664,7.4731,864000.0
2007-03-12 10:00:00,22.37,22.49,22.35,22.41,638400.0,7.4697,7.5098,7.463,7.4831,638400.0
2007-03-12 10:30:00,22.38,22.38,22.3,22.31,618000.0,7.4731,7.4731,7.4463,7.4497,618000.0
2007-03-12 11:00:00,22.32,22.36,22.25,22.33,424800.0,7.453,7.4664,7.4296,7.4564,424800.0
2007-03-12 11:30:00,22.3,22.38,22.28,22.35,423600.0,7.4463,7.4731,7.4397,7.463,423600.0
2007-03-12 12:00:00,22.35,22.45,22.32,22.37,480800.0,7.463,7.4964,7.453,7.4697,480800.0
2007-03-12 12:30:00,22.37,22.43,22.33,22.42,272400.0,7.4697,7.4897,7.4564,7.4864,272400.0
2007-03-12 13:00:00,22.42,22.46,22.36,22.37,275600.0,7.4864,7.4998,7.4664,7.4697,275600.0
2007-03-12 13:30:00,22.37,22.4,22.34,22.4,217600.0,7.4697,7.4797,7.4597,7.4797,217600.0
2007-03-12 14:00:00,22.41,22.47,22.38,22.42,418400.0,7.4831,7.5031,7.4731,7.4864,418400.0
2007-03-12 14:30:00,22.42,22.43,22.36,22.41,717200.0,7.4864,7.4897,7.4664,7.4831,717200.0
2007-03-12 15:00:00,22.42,22.44,22.38,22.38,404400.0,7.4864,7.4931,7.4731,7.4731,404400.0
2007-03-12 15:30:00,22.38,22.47,22.33,22.43,1098800.0,7.4731,7.5031,7.4564,7.4897,1098800.0
2007-03-13 09:30:00,22.19,22.42,22.17,22.38,1047200.0,7.4096,7.4864,7.4029,7.4731,1047200.0
2007-03-13 10:00:00,22.38,22.47,22.31,22.45,867200.0,7.4731,7.5031,7.4497,7.4964,867200.0
2007-03-13 10:30:00,22.45,22.48,22.39,22.42,671600.0,7.4964,7.5064,7.4764,7.4864,671600.0
2007-03-13 11:00:00,22.41,22.49,22.38,22.38,461200.0,7.4831,7.5098,7.4731,7.4731,461200.0
2007-03-13 11:30:00,22.39,22.43,22.35,22.38,262800.0,7.4764,7.4897,7.463,7.4731,262800.0
2007-03-13 12:00:00,22.39,22.4,22.24,22.24,583200.0,7.4764,7.4797,7.4263,7.4263,583200.0
2007-03-13 12:30:00,22.24,22.26,22.15,22.16,946000.0,7.4263,7.433,7.3962,7.3996,946000.0
2007-03-13 13:00:00,22.16,22.23,22.13,22.18,675600.0,7.3996,7.423,7.3896,7.4063,675600.0
2007-03-13 13:30:00,22.18,22.19,22.0,22.04,896800.0,7.4063,7.4096,7.3462,7.3595,896800.0
2007-03-13 14:00:00,22.03,22.08,21.81,21.89,1532000.0,7.3562,7.3729,7.2827,7.3094,1532000.0
2007-03-13 14:30:00,21.9,21.99,21.88,21.88,858400.0,7.3128,7.3428,7.3061,7.3061,858400.0
2007-03-13 15:00:00,21.88,21.95,21.78,21.93,1332800.0,7.3061,7.3295,7.2727,7.3228,1332800.0
2007-03-13 15:30:00,21.94,22.01,21.75,21.77,1491200.0,7.3261,7.3495,7.2627,7.2694,1491200.0
2007-03-14 09:30:00,21.77,22.03,21.77,21.93,1264000.0,7.2694,7.3562,7.2694,7.3228,1264000.0
2007-03-14 10:00:00,21.91,21.93,21.7,21.75,949600.0,7.3161,7.3228,7.246,7.2627,949600.0
2007-03-14 10:30:00,21.75,21.92,21.74,21.82,1012000.0,7.2627,7.3194,7.2593,7.2861,1012000.0
2007-03-14 11:00:00,21.81,21.84,21.74,21.74,760800.0,7.2827,7.2927,7.2593,7.2593,760800.0
2007-03-14 11:30:00,21.74,21.81,21.61,21.66,504000.0,7.2593,7.2827,7.2159,7.2326,504000.0
2007-03-14 12:00:00,21.66,21.66,21.43,21.47,927600.0,7.2326,7.2326,7.1558,7.1692,927600.0
2007-03-14 12:30:00,21.48,21.54,21.33,21.33,929600.0,7.1725,7.1926,7.1224,7.1224,929600.0
2007-03-14 13:00:00,21.33,21.69,21.33,21.58,1077600.0,7.1224,7.2426,7.1224,7.2059,1077600.0
2007-03-14 13:30:00,21.58,21.75,21.54,21.7,633600.0,7.2059,7.2627,7.1926,7.246,633600.0
2007-03-14 14:00:00,21.7,21.86,21.65,21.84,760400.0,7.246,7.2994,7.2293,7.2927,760400.0
2007-03-14 14:30:00,21.86,22.09,21.86,21.93,1102000.0,7.2994,7.3762,7.2994,7.3228,1102000.0
2007-03-14 15:00:00,21.93,22.04,21.91,21.96,890400.0,7.3228,7.3595,7.3161,7.3328,890400.0
2007-03-14 15:30:00,21.96,22.04,21.91,22.03,1145600.0,7.3328,7.3595,7.3161,7.3562,1145600.0
2007-03-15 09:30:00,21.93,22.13,21.88,22.05,864800.0,7.3228,7.3896,7.3061,7.3629,864800.0
2007-03-15 10:00:00,22.05,22.1,21.92,22.09,520400.0,7.3629,7.3796,7.3194,7.3762,520400.0
2007-03-15 10:30:00,22.1,22.13,21.96,21.99,946800.0,7.3796,7.3896,7.3328,7.3428,946800.0
2007-03-15 11:00:00,21.99,22.06,21.92,22.01,569600.0,7.3428,7.3662,7.3194,7.3495,569600.0
2007-03-15 11:30:00,22.01,22.06,21.9,21.93,772800.0,7.3495,7.3662,7.3128,7.3228,772800.0
2007-03-15 12:00:00,21.93,21.98,21.91,21.96,356000.0,7.3228,7.3395,7.3161,7.3328,356000.0
2007-03-15 12:30:00,21.97,22.02,21.97,22.01,298800.0,7.3361,7.3528,7.3361,7.3495,298800.0
2007-03-15 13:00:00,22.0,22.05,21.97,21.99,187200.0,7.3462,7.3629,7.3361,7.3428,187200.0
2007-03-15 13:30:00,21.98,22.0,21.88,21.94,498400.0,7.3395,7.3462,7.3061,7.3261,498400.0
2007-03-15 14:00:00,21.93,21.95,21.84,21.86,523600.0,7.3228,7.3295,7.2927,7.2994,523600.0
2007-03-15 14:30:00,21.86,21.92,21.83,21.85,500800.0,7.2994,7.3194,7.2894,7.2961,500800.0
2007-03-15 15:00:00,21.85,21.94,21.83,21.86,718000.0,7.2961,7.3261,7.2894,7.2994,718000.0
2007-03-15 15:30:00,21.85,21.91,21.79,21.87,793200.0,7.2961,7.3161,7.276,7.3028,793200.0
2007-03-16 09:30:00,22.1,22.1,21.94,22.0,609600.0,7.3796,7.3796,7.3261,7.3462,609600.0
2007-03-16 10:00:00,22.0,22.14,21.96,22.14,503200.0,7.3462,7.3929,7.3328,7.3929,503200.0
2007-03-16 10:30:00,22.14,22.18,22.03,22.04,767200.0,7.3929,7.4063,7.3562,7.3595,767200.0
2007-03-16 11:00:00,22.04,22.04,21.92,21.96,810000.0,7.3595,7.3595,7.3194,7.3328,810000.0
2007-03-16 11:30:00,21.96,21.97,21.82,21.89,515200.0,7.3328,7.3361,7.2861,7.3094,515200.0
2007-03-16 12:00:00,21.89,21.9,21.84,21.87,580800.0,7.3094,7.3128,7.2927,7.3028,580800.0
2007-03-16 12:30:00,21.87,21.89,21.82,21.85,518000.0,7.3028,7.3094,7.2861,7.2961,518000.0
2007-03-16 13:00:00,21.85,21.89,21.79,21.85,674800.0,7.2961,7.3094,7.276,7.2961,674800.0
2007-03-16 13:30:00,21.85,21.86,21.73,21.75,512400.0,7.2961,7.2994,7.256,7.2627,512400.0
2007-03-16 14:00:00,21.74,21.74,21.54,21.64,762000.0,7.2593,7.2593,7.1926,7.226,762000.0
2007-03-16 14:30:00,21.64,21.65,21.52,21.57,799200.0,7.226,7.2293,7.1859,7.2026,799200.0
2007-03-16 15:00:00,21.57,21.64,21.53,21.59,1100400.0,7.2026,7.226,7.1892,7.2093,1100400.0
2007-03-16 15:30:00,21.59,21.61,21.54,21.55,1714400.0,7.2093,7.2159,7.1926,7.1959,1714400.0
2007-03-19 09:30:00,21.88,22.02,21.86,21.92,908400.0,7.3061,7.3528,7.2994,7.3194,908400.0
2007-03-19 10:00:00,21.91,21.93,21.78,21.86,566000.0,7.3161,7.3228,7.2727,7.2994,566000.0
2007-03-19 10:30:00,21.85,22.03,21.81,22.0,506000.0,7.2961,7.3562,7.2827,7.3462,506000.0
2007-03-19 11:00:00,22.0,22.06,21.96,22.0,672000.0,7.3462,7.3662,7.3328,7.3462,672000.0
2007-03-19 11:30:00,22.0,22.12,21.98,22.04,651600.0,7.3462,7.3862,7.3395,7.3595,651600.0
2007-03-19 12:00:00,22.04,22.08,22.01,22.05,309600.0,7.3595,7.3729,7.3495,7.3629,309600.0
2007-03-19 12:30:00,22.04,22.04,21.96,21.99,332400.0,7.3595,7.3595,7.3328,7.3428,332400.0
2007-03-19 13:00:00,21.98,22.03,21.93,21.94,350800.0,7.3395,7.3562,7.3228,7.3261,350800.0
2007-03-19 13:30:00,21.94,22.02,21.94,21.98,336800.0,7.3261,7.3528,7.3261,7.3395,336800.0
2007-03-19 14:00:00,21.98,22.02,21.91,21.92,368000.0,7.3395,7.3528,7.3161,7.3194,368000.0
2007-03-19 14:30:00,21.92,22.02,21.91,21.98,455600.0,7.3194,7.3528,7.3161,7.3395,455600.0
2007-03-19 15:00:00,21.98,21.98,21.9,21.92,538000.0,7.3395,7.3395,7.3128,7.3194,538000.0
2007-03-19 15:30:00,21.91,21.97,21.9,21.92,1712400.0,7.3161,7.3361,7.3128,7.3194,1712400.0
2007-03-20 09:30:00,22.0,22.16,22.0,22.02,975600.0,7.3462,7.3996,7.3462,7.3528,975600.0
2007-03-20 10:00:00,22.02,22.18,21.98,22.17,742400.0,7.3528,7.4063,7.3395,7.4029,742400.0
2007-03-20 10:30:00,22.16,22.38,22.16,22.34,810000.0,7.3996,7.4731,7.3996,7.4597,810000.0
2007-03-20 11:00:00,22.33,22.43,22.32,22.35,1010800.0,7.4564,7.4897,7.453,7.463,1010800.0
2007-03-20 11:30:00,22.36,22.43,22.3,22.37,736800.0,7.4664,7.4897,7.4463,7.4697,736800.0
2007-03-20 12:00:00,22.39,22.45,22.36,22.43,632400.0,7.4764,7.4964,7.4664,7.4897,632400.0
2007-03-20 12:30:00,22.44,22.44,22.36,22.37,547600.0,7.4931,7.4931,7.4664,7.4697,547600.0
2007-03-20 13:00:00,22.36,22.43,22.33,22.34,629600.0,7.4664,7.4897,7.4564,7.4597,629600.0
2007-03-20 13:30:00,22.35,22.37,22.28,22.3,587600.0,7.463,7.4697,7.4397,7.4463,587600.0
2007-03-20 14:00:00,22.31,22.35,22.25,22.29,948400.0,7.4497,7.463,7.4296,7.443,948400.0
2007-03-20 14:30:00,22.29,22.31,22.24,22.29,679600.0,7.443,7.4497,7.4263,7.443,679600.0
2007-03-20 15:00:00,22.29,22.34,22.29,22.31,624000.0,7.443,7.4597,7.443,7.4497,624000.0
2007-03-20 15:30:00,22.3,22.34,22.25,22.28,1617200.0,7.4463,7.4597,7.4296,7.4397,1617200.0
2007-03-21 09:30:00,22.58,22.66,22.51,22.66,1205200.0,7.5398,7.5665,7.5165,7.5665,1205200.0
2007-03-21 10:00:00,22.66,22.79,22.63,22.7,1234000.0,7.5665,7.61,7.5565,7.5799,1234000.0
2007-03-21 10:30:00,22.7,22.71,22.58,22.66,945200.0,7.5799,7.5832,7.5398,7.5665,945200.0
2007-03-21 11:00:00,22.66,22.7,22.65,22.66,314800.0,7.5665,7.5799,7.5632,7.5665,314800.0
2007-03-21 11:30:00,22.67,22.72,22.64,22.67,568400.0,7.5699,7.5866,7.5599,7.5699,568400.0
2007-03-21 12:00:00,22.66,22.69,22.64,22.68,406400.0,7.5665,7.5766,7.5599,7.5732,406400.0
2007-03-21 12:30:00,22.68,22.72,22.65,22.68,219200.0,7.5732,7.5866,7.5632,7.5732,219200.0
2007-03-21 13:00:00,22.68,22.74,22.68,22.73,316000.0,7.5732,7.5933,7.5732,7.5899,316000.0
2007-03-21 13:30:00,22.73,22.82,22.73,22.8,878400.0,7.5899,7.62,7.5899,7.6133,878400.0
2007-03-21 14:00:00,22.8,22.97,22.78,22.97,1434800.0,7.6133,7.6701,7.6066,7.6701,1434800.0
2007-03-21 14:30:00,22.97,23.28,22.96,23.25,2705600.0,7.6701,7.7736,7.6667,7.7636,2705600.0
2007-03-21 15:00:00,23.25,23.31,23.1,23.15,1990800.0,7.7636,7.7836,7.7135,7.7302,1990800.0
2007-03-21 15:30:00,23.15,23.39,23.15,23.33,3902000.0,7.7302,7.8103,7.7302,7.7903,3902000.0
2007-03-22 09:30:00,23.6,23.62,23.49,23.52,2070400.0,7.8804,7.8871,7.8437,7.8537,2070400.0
2007-03-22 10:00:00,23.52,23.64,23.5,23.59,1802800.0,7.8537,7.8938,7.847,7.8771,1802800.0
2007-03-22 10:30:00,23.6,23.72,23.54,23.67,1561600.0,7.8804,7.9205,7.8604,7.9038,1561600.0
2007-03-22 11:00:00,23.67,23.7,23.63,23.7,1365200.0,7.9038,7.9138,7.8904,7.9138,1365200.0
2007-03-22 11:30:00,23.7,23.8,23.69,23.78,1062800.0,7.9138,7.9472,7.9105,7.9405,1062800.0
2007-03-22 12:00:00,23.78,23.87,23.73,23.85,892400.0,7.9405,7.9706,7.9238,7.9639,892400.0
2007-03-22 12:30:00,23.85,23.87,23.76,23.77,1253200.0,7.9639,7.9706,7.9339,7.9372,1253200.0
2007-03-22 13:00:00,23.78,23.78,23.71,23.72,666400.0,7.9405,7.9405,7.9172,7.9205,666400.0
2007-03-22 13:30:00,23.73,23.73,23.67,23.69,583200.0,7.9238,7.9238,7.9038,7.9105,583200.0
2007-03-22 14:00:00,23.7,23.75,23.68,23.69,800000.0,7.9138,7.9305,7.9071,7.9105,800000.0
2007-03-22 14:30:00,23.68,23.74,23.64,23.7,945200.0,7.9071,7.9272,7.8938,7.9138,945200.0
2007-03-22 15:00:00,23.69,23.7,23.61,23.66,918000.0,7.9105,7.9138,7.8838,7.9005,918000.0
2007-03-22 15:30:00,23.66,23.66,23.54,23.64,1362400.0,7.9005,7.9005,7.8604,7.8938,1362400.0
2007-03-23 09:30:00,23.66,23.82,23.64,23.79,1164400.0,7.9005,7.9539,7.8938,7.9439,1164400.0
2007-03-23 10:00:00,23.8,24.0,23.8,23.94,2167200.0,7.9472,8.014,7.9472,7.994,2167200.0
2007-03-23 10:30:00,23.94,23.95,23.86,23.94,920800.0,7.994,7.9973,7.9672,7.994,920800.0
2007-03-23 11:00:00,23.93,23.95,23.87,23.92,461600.0,7.9906,7.9973,7.9706,7.9873,461600.0
2007-03-23 11:30:00,23.91,23.95,23.83,23.83,394000.0,7.9839,7.9973,7.9572,7.9572,394000.0
2007-03-23 12:00:00,23.83,23.85,23.8,23.81,395600.0,7.9572,7.9639,7.9472,7.9506,395600.0
2007-03-23 12:30:00,23.81,23.82,23.78,23.81,314400.0,7.9506,7.9539,7.9405,7.9506,314400.0
2007-03-23 13:00:00,23.81,23.83,23.69,23.77,591200.0,7.9506,7.9572,7.9105,7.9372,591200.0
2007-03-23 13:30:00,23.77,23.77,23.66,23.67,506400.0,7.9372,7.9372,7.9005,7.9038,506400.0
2007-03-23 14:00:00,23.67,23.68,23.61,23.61,788800.0,7.9038,7.9071,7.8838,7.8838,788800.0
2007-03-23 14:30:00,23.61,23.72,23.6,23.69,392800.0,7.8838,7.9205,7.8804,7.9105,392800.0
2007-03-23 15:00:00,23.69,23.8,23.68,23.77,503600.0,7.9105,7.9472,7.9071,7.9372,503600.0
2007-03-23 15:30:00,23.76,23.83,23.7,23.7,1240800.0,7.9339,7.9572,7.9138,7.9138,1240800.0
2007-03-26 09:30:00,23.92,23.97,23.86,23.96,935200.0,7.9873,8.004,7.9672,8.0006,935200.0
2007-03-26 10:00:00,23.97,23.97,23.61,23.63,1439600.0,8.004,8.004,7.8838,7.8904,1439600.0
2007-03-26 10:30:00,23.61,23.71,23.6,23.64,1549200.0,7.8838,7.9172,7.8804,7.8938,1549200.0
2007-03-26 11:00:00,23.63,23.7,23.52,23.67,1112800.0,7.8904,7.9138,7.8537,7.9038,1112800.0
2007-03-26 11:30:00,23.67,23.77,23.67,23.74,476000.0,7.9038,7.9372,7.9038,7.9272,476000.0
2007-03-26 12:00:00,23.74,23.82,23.73,23.81,380800.0,7.9272,7.9539,7.9238,7.9506,380800.0
2007-03-26 12:30:00,23.8,23.82,23.65,23.73,534000.0,7.9472,7.9539,7.8971,7.9238,534000.0
2007-03-26 13:00:00,23.72,23.77,23.68,23.72,634400.0,7.9205,7.9372,7.9071,7.9205,634400.0
2007-03-26 13:30:00,23.72,23.79,23.71,23.79,447200.0,7.9205,7.9439,7.9172,7.9439,447200.0
2007-03-26 14:00:00,23.8,23.88,23.79,23.86,719200.0,7.9472,7.9739,7.9439,7.9672,719200.0
2007-03-26 14:30:00,23.86,23.86,23.81,23.84,504000.0,7.9672,7.9672,7.9506,7.9606,504000.0
2007-03-26 15:00:00,23.84,23.92,23.83,23.91,963200.0,7.9606,7.9873,7.9572,7.9839,963200.0
2007-03-26 15:30:00,23.91,24.01,23.91,23.94,1526800.0,7.9839,8.0173,7.9839,7.994,1526800.0
2007-03-27 09:30:00,23.8,23.92,23.67,23.67,1236800.0,7.9472,7.9873,7.9038,7.9038,1236800.0
2007-03-27 10:00:00,23.67,23.74,23.63,23.73,1278800.0,7.9038,7.9272,7.8904,7.9238,1278800.0
2007-03-27 10:30:00,23.73,23.82,23.68,23.79,640800.0,7.9238,7.9539,7.9071,7.9439,640800.0
2007-03-27 11:00:00,23.79,23.79,23.65,23.66,428000.0,7.9439,7.9439,7.8971,7.9005,428000.0
2007-03-27 11:30:00,23.66,23.73,23.65,23.69,349200.0,7.9005,7.9238,7.8971,7.9105,349200.0
2007-03-27 12:00:00,23.69,23.73,23.69,23.7,202800.0,7.9105,7.9238,7.9105,7.9138,202800.0
2007-03-27 12:30:00,23.69,23.75,23.69,23.71,380000.0,7.9105,7.9305,7.9105,7.9172,380000.0
2007-03-27 13:00:00,23.72,23.74,23.71,23.72,478000.0,7.9205,7.9272,7.9172,7.9205,478000.0
2007-03-27 13:30:00,23.72,23.72,23.65,23.66,371600.0,7.9205,7.9205,7.8971,7.9005,371600.0
2007-03-27 14:00:00,23.66,23.68,23.6,23.61,574800.0,7.9005,7.9071,7.8804,7.8838,574800.0
2007-03-27 14:30:00,23.61,23.68,23.6,23.64,457200.0,7.8838,7.9071,7.8804,7.8938,457200.0
2007-03-27 15:00:00,23.64,23.73,23.63,23.71,396000.0,7.8938,7.9238,7.8904,7.9172,396000.0
2007-03-27 15:30:00,23.71,23.74,23.69,23.72,1412000.0,7.9172,7.9272,7.9105,7.9205,1412000.0
2007-03-28 09:30:00,23.82,23.86,23.66,23.76,1067200.0,7.9539,7.9672,7.9005,7.9339,1067200.0
2007-03-28 10:00:00,23.75,23.88,23.74,23.83,653600.0,7.9305,7.9739,7.9272,7.9572,653600.0
2007-03-28 10:30:00,23.83,23.83,23.56,23.67,1550400.0,7.9572,7.9572,7.8671,7.9038,1550400.0
2007-03-28 11:00:00,23.66,23.67,23.58,23.6,1178400.0,7.9005,7.9038,7.8738,7.8804,1178400.0
2007-03-28 11:30:00,23.61,23.62,23.5,23.58,901600.0,7.8838,7.8871,7.847,7.8738,901600.0
2007-03-28 12:00:00,23.58,23.78,23.58,23.74,681200.0,7.8738,7.9405,7.8738,7.9272,681200.0
2007-03-28 12:30:00,23.73,23.77,23.72,23.74,383200.0,7.9238,7.9372,7.9205,7.9272,383200.0
2007-03-28 13:00:00,23.74,23.78,23.73,23.75,196400.0,7.9272,7.9405,7.9238,7.9305,196400.0
2007-03-28 13:30:00,23.76,23.83,23.72,23.74,412400.0,7.9339,7.9572,7.9205,7.9272,412400.0
2007-03-28 14:00:00,23.74,23.78,23.67,23.73,497200.0,7.9272,7.9405,7.9038,7.9238,497200.0
2007-03-28 14:30:00,23.73,23.76,23.61,23.64,562000.0,7.9238,7.9339,7.8838,7.8938,562000.0
2007-03-28 15:00:00,23.64,23.69,23.59,23.68,693200.0,7.8938,7.9105,7.8771,7.9071,693200.0
2007-03-28 15:30:00,23.68,23.68,23.58,23.6,372400.0,7.9071,7.9071,7.8738,7.8804,372400.0
2007-03-29 09:30:00,24.03,24.22,23.99,24.18,1962400.0,8.024,8.0875,8.0107,8.0741,1962400.0
2007-03-29 10:00:00,24.18,24.29,24.15,24.23,1572800.0,8.0741,8.1108,8.0641,8.0908,1572800.0
2007-03-29 10:30:00,24.22,24.24,24.07,24.07,875200.0,8.0875,8.0941,8.0374,8.0374,875200.0
2007-03-29 11:00:00,24.07,24.24,24.07,24.2,790000.0,8.0374,8.0941,8.0374,8.0808,790000.0
2007-03-29 11:30:00,24.2,24.21,24.14,24.18,620400.0,8.0808,8.0841,8.0607,8.0741,620400.0
2007-03-29 12:00:00,24.17,24.5,24.15,24.47,2771600.0,8.0708,8.181,8.0641,8.1709,2771600.0
2007-03-29 12:30:00,24.47,24.7,24.46,24.66,4069200.0,8.1709,8.2477,8.1676,8.2344,4069200.0
2007-03-29 13:00:00,24.66,24.86,24.59,24.83,3720800.0,8.2344,8.3012,8.211,8.2911,3720800.0
2007-03-29 13:30:00,24.81,25.06,24.81,25.05,4088800.0,8.2845,8.3679,8.2845,8.3646,4088800.0
2007-03-29 14:00:00,25.05,25.16,24.93,24.99,4769200.0,8.3646,8.4013,8.3245,8.3446,4769200.0
2007-03-29 14:30:00,24.99,25.22,24.96,25.21,3484800.0,8.3446,8.4214,8.3346,8.418,3484800.0
2007-03-29 15:00:00,25.21,25.36,25.13,25.36,3294000.0,8.418,8.4681,8.3913,8.4681,3294000.0
2007-03-29 15:30:00,25.36,25.48,25.33,25.33,4954000.0,8.4681,8.5082,8.4581,8.4581,4954000.0
2007-03-30 09:30:00,25.4,25.4,24.92,25.21,3663600.0,8.4815,8.4815,8.3212,8.418,3663600.0
2007-03-30 10:00:00,25.2,25.34,25.09,25.14,1836000.0,8.4147,8.4614,8.378,8.3947,1836000.0
2007-03-30 10:30:00,25.14,25.31,25.12,25.28,1679600.0,8.3947,8.4514,8.388,8.4414,1679600.0
2007-03-30 11:00:00,25.29,25.29,24.85,24.89,1559600.0,8.4447,8.4447,8.2978,8.3112,1559600.0
2007-03-30 11:30:00,24.89,25.0,24.69,24.86,1811600.0,8.3112,8.3479,8.2444,8.3012,1811600.0
2007-03-30 12:00:00,24.85,24.96,24.8,24.83,1088800.0,8.2978,8.3346,8.2811,8.2911,1088800.0
2007-03-30 12:30:00,24.84,24.87,24.79,24.79,440800.0,8.2945,8.3045,8.2778,8.2778,440800.0
2007-03-30 13:00:00,24.79,24.85,24.71,24.84,725200.0,8.2778,8.2978,8.2511,8.2945,725200.0
2007-03-30 13:30:00,24.84,24.97,24.76,24.95,596400.0,8.2945,8.3379,8.2678,8.3312,596400.0
2007-03-30 14:00:00,24.95,24.98,24.9,24.95,458800.0,8.3312,8.3412,8.3145,8.3312,458800.0
2007-03-30 14:30:00,24.94,25.03,24.93,25.0,615200.0,8.3279,8.3579,8.3245,8.3479,615200.0
2007-03-30 15:00:00,25.0,25.01,24.95,24.95,1025200.0,8.3479,8.3513,8.3312,8.3312,1025200.0
2007-03-30 15:30:00,24.95,24.95,24.83,24.9,1364800.0,8.3312,8.3312,8.2911,8.3145,1364800.0
2007-04-02 09:30:00,25.0,25.18,24.93,24.98,1299200.0,8.3479,8.408,8.3245,8.3412,1299200.0
2007-04-02 10:00:00,24.96,25.01,24.91,24.98,774800.0,8.3346,8.3513,8.3179,8.3412,774800.0
2007-04-02 10:30:00,24.99,25.01,24.91,25.0,968000.0,8.3446,8.3513,8.3179,8.3479,968000.0
2007-04-02 11:00:00,25.0,25.09,24.98,25.02,916400.0,8.3479,8.378,8.3412,8.3546,916400.0
2007-04-02 11:30:00,25.02,25.06,24.95,24.98,735600.0,8.3546,8.3679,8.3312,8.3412,735600.0
2007-04-02 12:00:00,24.98,25.1,24.98,25.08,620000.0,8.3412,8.3813,8.3412,8.3746,620000.0
2007-04-02 12:30:00,25.08,25.11,25.06,25.09,537600.0,8.3746,8.3846,8.3679,8.378,537600.0
2007-04-02 13:00:00,25.08,25.13,25.07,25.13,466400.0,8.3746,8.3913,8.3713,8.3913,466400.0
2007-04-02 13:30:00,25.13,25.15,25.09,25.11,504000.0,8.3913,8.398,8.378,8.3846,504000.0
2007-04-02 14:00:00,25.11,25.14,25.0,25.03,600400.0,8.3846,8.3947,8.3479,8.3579,600400.0
2007-04-02 14:30:00,25.04,25.12,25.04,25.11,518800.0,8.3613,8.388,8.3613,8.3846,518800.0
2007-04-02 15:00:00,25.11,25.24,25.11,25.23,1012800.0,8.3846,8.4281,8.3846,8.4247,1012800.0
2007-04-02 15:30:00,25.23,25.24,25.18,25.22,1137200.0,8.4247,8.4281,8.408,8.4214,1137200.0
2007-04-03 09:30:00,25.01,25.14,24.9,25.03,1833600.0,8.4132,8.4569,8.3762,8.4199,1833600.0
2007-04-03 10:00:00,25.02,25.15,24.92,24.92,1027600.0,8.4165,8.4602,8.3829,8.3829,1027600.0
2007-04-03 10:30:00,24.92,24.93,24.8,24.86,1541600.0,8.3829,8.3862,8.3425,8.3627,1541600.0
2007-04-03 11:00:00,24.85,24.87,24.8,24.84,864800.0,8.3593,8.3661,8.3425,8.356,864800.0
2007-04-03 11:30:00,24.84,24.97,24.83,24.97,574800.0,8.356,8.3997,8.3526,8.3997,574800.0
2007-04-03 12:00:00,24.97,24.99,24.94,24.99,430800.0,8.3997,8.4064,8.3896,8.4064,430800.0
2007-04-03 12:30:00,24.99,25.05,24.99,25.04,401200.0,8.4064,8.4266,8.4064,8.4232,401200.0
2007-04-03 13:00:00,25.04,25.14,24.99,25.11,704000.0,8.4232,8.4569,8.4064,8.4468,704000.0
2007-04-03 13:30:00,25.11,25.11,25.03,25.04,318000.0,8.4468,8.4468,8.4199,8.4232,318000.0
2007-04-03 14:00:00,25.04,25.04,24.95,24.99,514800.0,8.4232,8.4232,8.393,8.4064,514800.0
2007-04-03 14:30:00,24.99,25.01,24.97,24.98,439600.0,8.4064,8.4132,8.3997,8.4031,439600.0
2007-04-03 15:00:00,24.98,25.01,24.95,24.96,821600.0,8.4031,8.4132,8.393,8.3963,821600.0
2007-04-03 15:30:00,24.96,24.99,24.95,24.95,755200.0,8.3963,8.4064,8.393,8.393,755200.0
2007-04-04 09:30:00,24.68,24.8,24.67,24.77,922400.0,8.3021,8.3425,8.2988,8.3324,922400.0
2007-04-04 10:00:00,24.76,24.89,24.72,24.83,1028800.0,8.3291,8.3728,8.3156,8.3526,1028800.0
2007-04-04 10:30:00,24.83,24.98,24.83,24.95,1030400.0,8.3526,8.4031,8.3526,8.393,1030400.0
2007-04-04 11:00:00,24.96,25.01,24.94,24.95,772400.0,8.3963,8.4132,8.3896,8.393,772400.0
2007-04-04 11:30:00,24.95,25.05,24.95,25.02,800800.0,8.393,8.4266,8.393,8.4165,800800.0
2007-04-04 12:00:00,25.02,25.18,25.02,25.17,1045600.0,8.4165,8.4703,8.4165,8.467,1045600.0
2007-04-04 12:30:00,25.17,25.22,25.12,25.22,534800.0,8.467,8.4838,8.4502,8.4838,534800.0
2007-04-04 13:00:00,25.21,25.24,25.16,25.22,505200.0,8.4804,8.4905,8.4636,8.4838,505200.0
2007-04-04 13:30:00,25.22,25.24,25.19,25.24,413200.0,8.4838,8.4905,8.4737,8.4905,413200.0
2007-04-04 14:00:00,25.24,25.41,25.24,25.39,871200.0,8.4905,8.5477,8.4905,8.541,871200.0
2007-04-04 14:30:00,25.39,25.45,25.35,25.36,698800.0,8.541,8.5612,8.5275,8.5309,698800.0
2007-04-04 15:00:00,25.36,25.41,25.32,25.4,1153600.0,8.5309,8.5477,8.5174,8.5443,1153600.0
2007-04-04 15:30:00,25.39,25.39,25.29,25.34,1301600.0,8.541,8.541,8.5073,8.5242,1301600.0
2007-04-05 09:30:00,25.25,25.32,25.11,25.18,787200.0,8.4939,8.5174,8.4468,8.4703,787200.0
2007-04-05 10:00:00,25.17,25.26,25.11,25.25,886000.0,8.467,8.4973,8.4468,8.4939,886000.0
2007-04-05 10:30:00,25.26,25.41,25.2,25.41,1124400.0,8.4973,8.5477,8.4771,8.5477,1124400.0
2007-04-05 11:00:00,25.41,25.47,25.34,25.45,1012800.0,8.5477,8.5679,8.5242,8.5612,1012800.0
2007-04-05 11:30:00,25.45,25.65,25.44,25.61,1250000.0,8.5612,8.6284,8.5578,8.615,1250000.0
2007-04-05 12:00:00,25.61,25.68,25.6,25.67,1434400.0,8.615,8.6385,8.6116,8.6352,1434400.0
2007-04-05 12:30:00,25.66,25.66,25.55,25.56,453200.0,8.6318,8.6318,8.5948,8.5982,453200.0
2007-04-05 13:00:00,25.57,25.68,25.55,25.65,702400.0,8.6015,8.6385,8.5948,8.6284,702400.0
2007-04-05 13:30:00,25.65,25.68,25.61,25.62,738400.0,8.6284,8.6385,8.615,8.6184,738400.0
2007-04-05 14:00:00,25.62,25.62,25.55,25.57,389600.0,8.6184,8.6184,8.5948,8.6015,389600.0
2007-04-05 14:30:00,25.57,25.68,25.56,25.68,1016800.0,8.6015,8.6385,8.5982,8.6385,1016800.0
2007-04-05 15:00:00,25.68,25.69,25.65,25.68,607200.0,8.6385,8.6419,8.6284,8.6385,607200.0
2007-04-05 15:30:00,25.68,25.68,25.51,25.54,1272400.0,8.6385,8.6385,8.5813,8.5914,1272400.0
2007-04-09 09:30:00,25.73,25.87,25.73,25.83,1556400.0,8.6554,8.7025,8.6554,8.689,1556400.0
2007-04-09 10:00:00,25.83,25.91,25.79,25.89,1465600.0,8.689,8.7159,8.6755,8.7092,1465600.0
2007-04-09 10:30:00,25.89,25.99,25.88,25.99,1076800.0,8.7092,8.7428,8.7058,8.7428,1076800.0
2007-04-09 11:00:00,25.99,26.06,25.95,25.96,1036800.0,8.7428,8.7664,8.7294,8.7327,1036800.0
2007-04-09 11:30:00,25.96,26.0,25.93,25.98,620000.0,8.7327,8.7462,8.7226,8.7395,620000.0
2007-04-09 12:00:00,25.98,25.98,25.89,25.93,511600.0,8.7395,8.7395,8.7092,8.7226,511600.0
2007-04-09 12:30:00,25.93,26.0,25.83,25.85,616400.0,8.7226,8.7462,8.689,8.6957,616400.0
2007-04-09 13:00:00,25.84,25.93,25.83,25.91,511600.0,8.6924,8.7226,8.689,8.7159,511600.0
2007-04-09 13:30:00,25.91,25.94,25.84,25.91,710400.0,8.7159,8.726,8.6924,8.7159,710400.0
2007-04-09 14:00:00,25.91,25.91,25.69,25.71,1987600.0,8.7159,8.7159,8.6419,8.6486,1987600.0
2007-04-09 14:30:00,25.71,25.78,25.69,25.75,1618400.0,8.6486,8.6722,8.6419,8.6621,1618400.0
2007-04-09 15:00:00,25.76,25.8,25.73,25.76,607600.0,8.6654,8.6789,8.6554,8.6654,607600.0
2007-04-09 15:30:00,25.76,25.77,25.62,25.66,1006000.0,8.6654,8.6688,8.6184,8.6318,1006000.0
2007-04-10 09:30:00,25.48,25.7,25.45,25.69,1255600.0,8.5713,8.6453,8.5612,8.6419,1255600.0
2007-04-10 10:00:00,25.69,25.92,25.68,25.8,1040400.0,8.6419,8.7193,8.6385,8.6789,1040400.0
2007-04-10 10:30:00,25.8,25.86,25.73,25.73,866800.0,8.6789,8.6991,8.6554,8.6554,866800.0
2007-04-10 11:00:00,25.73,25.77,25.68,25.73,607600.0,8.6554,8.6688,8.6385,8.6554,607600.0
2007-04-10 11:30:00,25.73,25.75,25.7,25.71,579600.0,8.6554,8.6621,8.6453,8.6486,579600.0
2007-04-10 12:00:00,25.71,25.74,25.66,25.71,516800.0,8.6486,8.6587,8.6318,8.6486,516800.0
2007-04-10 12:30:00,25.71,25.78,25.7,25.73,385600.0,8.6486,8.6722,8.6453,8.6554,385600.0
2007-04-10 13:00:00,25.73,25.83,25.72,25.83,322800.0,8.6554,8.689,8.652,8.689,322800.0
2007-04-10 13:30:00,25.83,25.89,25.77,25.86,759600.0,8.689,8.7092,8.6688,8.6991,759600.0
2007-04-10 14:00:00,25.86,25.88,25.79,25.8,358000.0,8.6991,8.7058,8.6755,8.6789,358000.0
2007-04-10 14:30:00,25.8,25.88,25.77,25.85,327600.0,8.6789,8.7058,8.6688,8.6957,327600.0
2007-04-10 15:00:00,25.85,25.91,25.84,25.86,849600.0,8.6957,8.7159,8.6924,8.6991,849600.0
2007-04-10 15:30:00,25.86,25.95,25.86,25.94,1036400.0,8.6991,8.7294,8.6991,8.726,1036400.0
2007-04-11 09:30:00,26.0,26.05,25.81,25.84,1191200.0,8.7462,8.763,8.6823,8.6924,1191200.0
2007-04-11 10:00:00,25.84,25.94,25.79,25.84,1017600.0,8.6924,8.726,8.6755,8.6924,1017600.0
2007-04-11 10:30:00,25.85,26.05,25.84,25.87,1025200.0,8.6957,8.763,8.6924,8.7025,1025200.0
2007-04-11 11:00:00,25.87,25.93,25.83,25.83,538000.0,8.7025,8.7226,8.689,8.689,538000.0
2007-04-11 11:30:00,25.83,25.85,25.72,25.77,549600.0,8.689,8.6957,8.652,8.6688,549600.0
2007-04-11 12:00:00,25.77,25.83,25.74,25.77,392400.0,8.6688,8.689,8.6587,8.6688,392400.0
2007-04-11 12:30:00,25.76,25.79,25.67,25.77,628400.0,8.6654,8.6755,8.6352,8.6688,628400.0
2007-04-11 13:00:00,25.77,25.83,25.71,25.8,392800.0,8.6688,8.689,8.6486,8.6789,392800.0
2007-04-11 13:30:00,25.8,25.81,25.69,25.72,274800.0,8.6789,8.6823,8.6419,8.652,274800.0
2007-04-11 14:00:00,25.72,25.72,25.56,25.6,1041200.0,8.652,8.652,8.5982,8.6116,1041200.0
2007-04-11 14:30:00,25.61,25.61,25.46,25.56,1242400.0,8.615,8.615,8.5645,8.5982,1242400.0
2007-04-11 15:00:00,25.55,25.59,25.48,25.52,663600.0,8.5948,8.6083,8.5713,8.5847,663600.0
2007-04-11 15:30:00,25.52,25.56,25.46,25.54,1292400.0,8.5847,8.5982,8.5645,8.5914,1292400.0
2007-04-12 09:30:00,25.52,25.6,25.45,25.48,1020800.0,8.5847,8.6116,8.5612,8.5713,1020800.0
2007-04-12 10:00:00,25.48,25.7,25.48,25.69,497200.0,8.5713,8.6453,8.5713,8.6419,497200.0
2007-04-12 10:30:00,25.68,25.86,25.6,25.8,906800.0,8.6385,8.6991,8.6116,8.6789,906800.0
2007-04-12 11:00:00,25.8,25.88,25.75,25.83,835600.0,8.6789,8.7058,8.6621,8.689,835600.0
2007-04-12 11:30:00,25.83,25.92,25.79,25.92,516800.0,8.689,8.7193,8.6755,8.7193,516800.0
2007-04-12 12:00:00,25.92,26.01,25.92,25.95,791200.0,8.7193,8.7495,8.7193,8.7294,791200.0
2007-04-12 12:30:00,25.94,25.96,25.89,25.93,294800.0,8.726,8.7327,8.7092,8.7226,294800.0
2007-04-12 13:00:00,25.93,25.99,25.89,25.99,391200.0,8.7226,8.7428,8.7092,8.7428,391200.0
2007-04-12 13:30:00,25.99,26.1,25.96,26.0,1005200.0,8.7428,8.7798,8.7327,8.7462,1005200.0
2007-04-12 14:00:00,26.0,26.0,25.94,25.96,1198800.0,8.7462,8.7462,8.726,8.7327,1198800.0
2007-04-12 14:30:00,25.95,26.08,25.95,26.0,1196000.0,8.7294,8.7731,8.7294,8.7462,1196000.0
2007-04-12 15:00:00,26.0,26.02,25.96,26.01,701200.0,8.7462,8.7529,8.7327,8.7495,701200.0
2007-04-12 15:30:00,26.01,26.19,25.98,26.11,2869200.0,8.7495,8.8101,8.7395,8.7832,2869200.0
2007-04-13 09:30:00,26.18,26.25,26.06,26.17,1550800.0,8.8067,8.8303,8.7664,8.8034,1550800.0
2007-04-13 10:00:00,26.16,26.23,26.13,26.19,864400.0,8.8,8.8236,8.7899,8.8101,864400.0
2007-04-13 10:30:00,26.2,26.31,26.18,26.29,910800.0,8.8135,8.8505,8.8067,8.8437,910800.0
2007-04-13 11:00:00,26.29,26.38,26.27,26.33,1160800.0,8.8437,8.874,8.837,8.8572,1160800.0
2007-04-13 11:30:00,26.33,26.46,26.29,26.46,866000.0,8.8572,8.9009,8.8437,8.9009,866000.0
2007-04-13 12:00:00,26.46,26.48,26.42,26.44,771600.0,8.9009,8.9076,8.8875,8.8942,771600.0
2007-04-13 12:30:00,26.44,26.53,26.42,26.52,621200.0,8.8942,8.9245,8.8875,8.9211,621200.0
2007-04-13 13:00:00,26.5,26.52,26.47,26.49,305600.0,8.9144,8.9211,8.9043,8.911,305600.0
2007-04-13 13:30:00,26.49,26.49,26.44,26.47,636000.0,8.911,8.911,8.8942,8.9043,636000.0
2007-04-13 14:00:00,26.47,26.56,26.46,26.52,820000.0,8.9043,8.9346,8.9009,8.9211,820000.0
2007-04-13 14:30:00,26.52,26.63,26.49,26.55,793600.0,8.9211,8.9581,8.911,8.9312,793600.0
2007-04-13 15:00:00,26.55,26.61,26.53,26.57,758400.0,8.9312,8.9514,8.9245,8.9379,758400.0
2007-04-13 15:30:00,26.57,26.58,26.47,26.48,1292400.0,8.9379,8.9413,8.9043,8.9076,1292400.0
2007-04-16 09:30:00,26.67,26.75,26.58,26.7,1413600.0,8.9716,8.9985,8.9413,8.9817,1413600.0
2007-04-16 10:00:00,26.7,26.74,26.63,26.66,930000.0,8.9817,8.9951,8.9581,8.9682,930000.0
2007-04-16 10:30:00,26.66,26.75,26.61,26.67,919200.0,8.9682,8.9985,8.9514,8.9716,919200.0
2007-04-16 11:00:00,26.67,26.75,26.63,26.73,800800.0,8.9716,8.9985,8.9581,8.9917,800800.0
2007-04-16 11:30:00,26.74,26.79,26.72,26.75,504400.0,8.9951,9.0119,8.9884,8.9985,504400.0
2007-04-16 12:00:00,26.75,26.77,26.73,26.75,216800.0,8.9985,9.0052,8.9917,8.9985,216800.0
2007-04-16 12:30:00,26.75,26.79,26.75,26.77,278000.0,8.9985,9.0119,8.9985,9.0052,278000.0
2007-04-16 13:00:00,26.77,26.8,26.75,26.75,171600.0,9.0052,9.0153,8.9985,8.9985,171600.0
2007-04-16 13:30:00,26.75,26.75,26.69,26.7,336400.0,8.9985,8.9985,8.9783,8.9817,336400.0
2007-04-16 14:00:00,26.7,26.74,26.68,26.73,280800.0,8.9817,8.9951,8.9749,8.9917,280800.0
2007-04-16 14:30:00,26.73,26.75,26.7,26.74,320800.0,8.9917,8.9985,8.9817,8.9951,320800.0
2007-04-16 15:00:00,26.74,26.86,26.74,26.85,562800.0,8.9951,9.0355,8.9951,9.0321,562800.0
2007-04-16 15:30:00,26.85,26.93,26.82,26.85,1385600.0,9.0321,9.059,9.022,9.0321,1385600.0
2007-04-17 09:30:00,26.84,26.91,26.63,26.69,1325200.0,9.0288,9.0523,8.9581,8.9783,1325200.0
2007-04-17 10:00:00,26.7,26.88,26.68,26.76,1026400.0,8.9817,9.0422,8.9749,9.0018,1026400.0
2007-04-17 10:30:00,26.77,26.77,26.66,26.69,378400.0,9.0052,9.0052,8.9682,8.9783,378400.0
2007-04-17 11:00:00,26.69,26.69,26.57,26.58,645600.0,8.9783,8.9783,8.9379,8.9413,645600.0
2007-04-17 11:30:00,26.58,26.66,26.57,26.62,423600.0,8.9413,8.9682,8.9379,8.9547,423600.0
2007-04-17 12:00:00,26.62,26.62,26.5,26.5,842800.0,8.9547,8.9547,8.9144,8.9144,842800.0
2007-04-17 12:30:00,26.51,26.51,26.33,26.34,762800.0,8.9177,8.9177,8.8572,8.8606,762800.0
2007-04-17 13:00:00,26.33,26.34,26.2,26.25,927600.0,8.8572,8.8606,8.8135,8.8303,927600.0
2007-04-17 13:30:00,26.25,26.29,26.21,26.25,469600.0,8.8303,8.8437,8.8168,8.8303,469600.0
2007-04-17 14:00:00,26.25,26.33,26.21,26.32,545600.0,8.8303,8.8572,8.8168,8.8538,545600.0
2007-04-17 14:30:00,26.32,26.33,26.23,26.27,904800.0,8.8538,8.8572,8.8236,8.837,904800.0
2007-04-17 15:00:00,26.27,26.31,26.21,26.21,636800.0,8.837,8.8505,8.8168,8.8168,636800.0
2007-04-17 15:30:00,26.21,26.33,26.2,26.28,1409200.0,8.8168,8.8572,8.8135,8.8404,1409200.0
2007-04-18 09:30:00,26.06,26.22,26.01,26.08,1072800.0,8.7664,8.8202,8.7495,8.7731,1072800.0
2007-04-18 10:00:00,26.07,26.11,26.02,26.08,774800.0,8.7697,8.7832,8.7529,8.7731,774800.0
2007-04-18 10:30:00,26.08,26.18,26.06,26.18,1374800.0,8.7731,8.8067,8.7664,8.8067,1374800.0
2007-04-18 11:00:00,26.18,26.19,26.13,26.13,774800.0,8.8067,8.8101,8.7899,8.7899,774800.0
2007-04-18 11:30:00,26.13,26.19,26.12,26.18,453200.0,8.7899,8.8101,8.7865,8.8067,453200.0
2007-04-18 12:00:00,26.18,26.19,26.11,26.16,508400.0,8.8067,8.8101,8.7832,8.8,508400.0
2007-04-18 12:30:00,26.16,26.17,26.11,26.16,613600.0,8.8,8.8034,8.7832,8.8,613600.0
2007-04-18 13:00:00,26.16,26.2,26.16,26.18,1560400.0,8.8,8.8135,8.8,8.8067,1560400.0
2007-04-18 13:30:00,26.19,26.22,26.17,26.19,1140800.0,8.8101,8.8202,8.8034,8.8101,1140800.0
2007-04-18 14:00:00,26.19,26.24,26.19,26.2,764400.0,8.8101,8.8269,8.8101,8.8135,764400.0
2007-04-18 14:30:00,26.2,26.23,26.18,26.23,533200.0,8.8135,8.8236,8.8067,8.8236,533200.0
2007-04-18 15:00:00,26.23,26.37,26.21,26.36,1772800.0,8.8236,8.8706,8.8168,8.8673,1772800.0
2007-04-18 15:30:00,26.36,26.39,26.16,26.18,1160800.0,8.8673,8.8774,8.8,8.8067,1160800.0
2007-04-19 09:30:00,25.61,25.75,25.45,25.67,1833200.0,8.615,8.6621,8.5612,8.6352,1833200.0
2007-04-19 10:00:00,25.67,25.81,25.64,25.75,757600.0,8.6352,8.6823,8.6251,8.6621,757600.0
2007-04-19 10:30:00,25.74,25.76,25.63,25.68,642000.0,8.6587,8.6654,8.6217,8.6385,642000.0
2007-04-19 11:00:00,25.68,25.79,25.64,25.75,808000.0,8.6385,8.6755,8.6251,8.6621,808000.0
2007-04-19 11:30:00,25.74,25.83,25.74,25.81,378800.0,8.6587,8.689,8.6587,8.6823,378800.0
2007-04-19 12:00:00,25.81,25.81,25.75,25.76,453600.0,8.6823,8.6823,8.6621,8.6654,453600.0
2007-04-19 12:30:00,25.76,25.79,25.72,25.76,290000.0,8.6654,8.6755,8.652,8.6654,290000.0
2007-04-19 13:00:00,25.77,25.8,25.77,25.78,316400.0,8.6688,8.6789,8.6688,8.6722,316400.0
2007-04-19 13:30:00,25.78,25.79,25.73,25.78,220800.0,8.6722,8.6755,8.6554,8.6722,220800.0
2007-04-19 14:00:00,25.78,25.78,25.69,25.74,642800.0,8.6722,8.6722,8.6419,8.6587,642800.0
2007-04-19 14:30:00,25.74,25.74,25.68,25.71,360400.0,8.6587,8.6587,8.6385,8.6486,360400.0
2007-04-19 15:00:00,25.71,25.73,25.69,25.72,436400.0,8.6486,8.6554,8.6419,8.652,436400.0
2007-04-19 15:30:00,25.72,25.72,25.69,25.72,1319200.0,8.652,8.652,8.6419,8.652,1319200.0
2007-04-20 09:30:00,26.24,26.27,25.98,26.0,1490000.0,8.8269,8.837,8.7395,8.7462,1490000.0
2007-04-20 10:00:00,26.0,26.01,25.93,25.95,933600.0,8.7462,8.7495,8.7226,8.7294,933600.0
2007-04-20 10:30:00,25.95,25.97,25.9,25.93,500400.0,8.7294,8.7361,8.7125,8.7226,500400.0
2007-04-20 11:00:00,25.93,25.93,25.78,25.84,726400.0,8.7226,8.7226,8.6722,8.6924,726400.0
2007-04-20 11:30:00,25.84,25.84,25.72,25.75,521200.0,8.6924,8.6924,8.652,8.6621,521200.0
2007-04-20 12:00:00,25.75,25.78,25.74,25.75,557600.0,8.6621,8.6722,8.6587,8.6621,557600.0
2007-04-20 12:30:00,25.75,25.77,25.69,25.75,397200.0,8.6621,8.6688,8.6419,8.6621,397200.0
2007-04-20 13:00:00,25.75,25.79,25.75,25.79,270400.0,8.6621,8.6755,8.6621,8.6755,270400.0
2007-04-20 13:30:00,25.79,25.89,25.78,25.88,511600.0,8.6755,8.7092,8.6722,8.7058,511600.0
2007-04-20 14:00:00,25.87,25.91,25.85,25.89,545600.0,8.7025,8.7159,8.6957,8.7092,545600.0
2007-04-20 14:30:00,25.89,25.91,25.86,25.87,532800.0,8.7092,8.7159,8.6991,8.7025,532800.0
2007-04-20 15:00:00,25.87,25.88,25.83,25.85,695200.0,8.7025,8.7058,8.689,8.6957,695200.0
2007-04-20 15:30:00,25.85,26.04,25.85,25.98,1359200.0,8.6957,8.7596,8.6957,8.7395,1359200.0
2007-04-23 09:30:00,25.86,25.99,25.8,25.99,974000.0,8.6991,8.7428,8.6789,8.7428,974000.0
2007-04-23 10:00:00,25.97,26.02,25.88,25.9,647600.0,8.7361,8.7529,8.7058,8.7125,647600.0
2007-04-23 10:30:00,25.89,25.96,25.88,25.92,416000.0,8.7092,8.7327,8.7058,8.7193,416000.0
2007-04-23 11:00:00,25.92,26.0,25.88,25.97,330800.0,8.7193,8.7462,8.7058,8.7361,330800.0
2007-04-23 11:30:00,25.98,25.98,25.84,25.9,381200.0,8.7395,8.7395,8.6924,8.7125,381200.0
2007-04-23 12:00:00,25.9,25.91,25.81,25.88,254400.0,8.7125,8.7159,8.6823,8.7058,254400.0
2007-04-23 12:30:00,25.86,25.88,25.79,25.84,205600.0,8.6991,8.7058,8.6755,8.6924,205600.0
2007-04-23 13:00:00,25.83,25.91,25.83,25.9,273200.0,8.689,8.7159,8.689,8.7125,273200.0
2007-04-23 13:30:00,25.91,25.92,25.8,25.83,550800.0,8.7159,8.7193,8.6789,8.689,550800.0
2007-04-23 14:00:00,25.83,25.84,25.78,25.8,410000.0,8.689,8.6924,8.6722,8.6789,410000.0
2007-04-23 14:30:00,25.8,25.83,25.79,25.83,279200.0,8.6789,8.689,8.6755,8.689,279200.0
2007-04-23 15:00:00,25.83,25.84,25.78,25.82,367600.0,8.689,8.6924,8.6722,8.6856,367600.0
2007-04-23 15:30:00,25.82,25.83,25.67,25.7,1106400.0,8.6856,8.689,8.6352,8.6453,1106400.0
2007-04-24 09:30:00,25.61,25.74,25.6,25.69,723200.0,8.615,8.6587,8.6116,8.6419,723200.0
2007-04-24 10:00:00,25.69,25.69,25.47,25.5,896800.0,8.6419,8.6419,8.5679,8.578,896800.0
2007-04-24 10:30:00,25.5,25.64,25.45,25.53,471200.0,8.578,8.6251,8.5612,8.5881,471200.0
2007-04-24 11:00:00,25.53,25.63,25.53,25.61,226000.0,8.5881,8.6217,8.5881,8.615,226000.0
2007-04-24 11:30:00,25.63,25.65,25.53,25.54,282000.0,8.6217,8.6284,8.5881,8.5914,282000.0
2007-04-24 12:00:00,25.54,25.58,25.51,25.52,302800.0,8.5914,8.6049,8.5813,8.5847,302800.0
2007-04-24 12:30:00,25.51,25.52,25.45,25.47,318000.0,8.5813,8.5847,8.5612,8.5679,318000.0
2007-04-24 13:00:00,25.47,25.49,25.38,25.42,406400.0,8.5679,8.5746,8.5376,8.5511,406400.0
2007-04-24 13:30:00,25.42,25.5,25.39,25.44,294000.0,8.5511,8.578,8.541,8.5578,294000.0
2007-04-24 14:00:00,25.44,25.58,25.42,25.53,472800.0,8.5578,8.6049,8.5511,8.5881,472800.0
2007-04-24 14:30:00,25.52,25.58,25.49,25.57,296400.0,8.5847,8.6049,8.5746,8.6015,296400.0
2007-04-24 15:00:00,25.57,25.63,25.55,25.63,387600.0,8.6015,8.6217,8.5948,8.6217,387600.0
2007-04-24 15:30:00,25.62,25.7,25.58,25.65,713600.0,8.6184,8.6453,8.6049,8.6284,713600.0
2007-04-25 09:30:00,25.89,26.08,25.89,25.92,854000.0,8.7092,8.7731,8.7092,8.7193,854000.0
2007-04-25 10:00:00,25.91,25.92,25.73,25.85,558800.0,8.7159,8.7193,8.6554,8.6957,558800.0
2007-04-25 10:30:00,25.85,26.03,25.79,25.98,560000.0,8.6957,8.7563,8.6755,8.7395,560000.0
2007-04-25 11:00:00,25.98,26.19,25.98,26.17,554000.0,8.7395,8.8101,8.7395,8.8034,554000.0
2007-04-25 11:30:00,26.16,26.31,26.11,26.31,580000.0,8.8,8.8505,8.7832,8.8505,580000.0
2007-04-25 12:00:00,26.31,26.39,26.25,26.38,606400.0,8.8505,8.8774,8.8303,8.874,606400.0
2007-04-25 12:30:00,26.38,26.49,26.36,26.44,458400.0,8.874,8.911,8.8673,8.8942,458400.0
2007-04-25 13:00:00,26.44,26.49,26.38,26.43,649200.0,8.8942,8.911,8.874,8.8908,649200.0
2007-04-25 13:30:00,26.43,26.5,26.38,26.49,600400.0,8.8908,8.9144,8.874,8.911,600400.0
2007-04-25 14:00:00,26.49,26.54,26.4,26.4,711600.0,8.911,8.9278,8.8807,8.8807,711600.0
2007-04-25 14:30:00,26.4,26.5,26.4,26.43,397200.0,8.8807,8.9144,8.8807,8.8908,397200.0
2007-04-25 15:00:00,26.43,26.5,26.43,26.46,684000.0,8.8908,8.9144,8.8908,8.9009,684000.0
2007-04-25 15:30:00,26.46,26.49,26.39,26.43,1580000.0,8.9009,8.911,8.8774,8.8908,1580000.0
2007-04-26 09:30:00,26.3,26.33,25.95,25.98,1031600.0,8.8471,8.8572,8.7294,8.7395,1031600.0
2007-04-26 10:00:00,25.99,26.2,25.98,26.12,864000.0,8.7428,8.8135,8.7395,8.7865,864000.0
2007-04-26 10:30:00,26.12,26.23,26.08,26.12,606800.0,8.7865,8.8236,8.7731,8.7865,606800.0
2007-04-26 11:00:00,26.12,26.2,26.09,26.1,468000.0,8.7865,8.8135,8.7765,8.7798,468000.0
2007-04-26 11:30:00,26.09,26.09,25.96,26.0,515600.0,8.7765,8.7765,8.7327,8.7462,515600.0
2007-04-26 12:00:00,26.01,26.13,26.01,26.09,430800.0,8.7495,8.7899,8.7495,8.7765,430800.0
2007-04-26 12:30:00,26.1,26.14,26.07,26.1,499600.0,8.7798,8.7933,8.7697,8.7798,499600.0
2007-04-26 13:00:00,26.1,26.16,26.09,26.1,309200.0,8.7798,8.8,8.7765,8.7798,309200.0
2007-04-26 13:30:00,26.08,26.13,26.04,26.04,302800.0,8.7731,8.7899,8.7596,8.7596,302800.0
2007-04-26 14:00:00,26.04,26.16,26.03,26.15,396400.0,8.7596,8.8,8.7563,8.7966,396400.0
2007-04-26 14:30:00,26.14,26.16,26.09,26.14,386400.0,8.7933,8.8,8.7765,8.7933,386400.0
2007-04-26 15:00:00,26.14,26.14,26.0,26.01,698800.0,8.7933,8.7933,8.7462,8.7495,698800.0
2007-04-26 15:30:00,26.01,26.02,25.85,25.88,1328000.0,8.7495,8.7529,8.6957,8.7058,1328000.0
2007-04-27 09:30:00,25.52,25.66,25.5,25.61,1103600.0,8.5847,8.6318,8.578,8.615,1103600.0
2007-04-27 10:00:00,25.61,25.68,25.58,25.59,749200.0,8.615,8.6385,8.6049,8.6083,749200.0
2007-04-27 10:30:00,25.59,25.62,25.38,25.44,864000.0,8.6083,8.6184,8.5376,8.5578,864000.0
2007-04-27 11:00:00,25.44,25.54,25.4,25.4,541200.0,8.5578,8.5914,8.5443,8.5443,541200.0
2007-04-27 11:30:00,25.4,25.54,25.38,25.49,832800.0,8.5443,8.5914,8.5376,8.5746,832800.0
2007-04-27 12:00:00,25.49,25.57,25.48,25.55,366000.0,8.5746,8.6015,8.5713,8.5948,366000.0
2007-04-27 12:30:00,25.54,25.63,25.53,25.6,304800.0,8.5914,8.6217,8.5881,8.6116,304800.0
2007-04-27 13:00:00,25.6,25.66,25.58,25.64,324800.0,8.6116,8.6318,8.6049,8.6251,324800.0
2007-04-27 13:30:00,25.64,25.75,25.64,25.66,664000.0,8.6251,8.6621,8.6251,8.6318,664000.0
2007-04-27 14:00:00,25.66,25.68,25.6,25.65,732400.0,8.6318,8.6385,8.6116,8.6284,732400.0
2007-04-27 14:30:00,25.65,25.66,25.63,25.65,405200.0,8.6284,8.6318,8.6217,8.6284,405200.0
2007-04-27 15:00:00,25.65,25.65,25.49,25.5,628800.0,8.6284,8.6284,8.5746,8.578,628800.0
2007-04-27 15:30:00,25.5,25.62,25.5,25.58,1219600.0,8.578,8.6184,8.578,8.6049,1219600.0
2007-04-30 09:30:00,25.7,25.71,25.53,25.56,617200.0,8.6453,8.6486,8.5881,8.5982,617200.0
2007-04-30 10:00:00,25.57,25.75,25.56,25.69,756400.0,8.6015,8.6621,8.5982,8.6419,756400.0
2007-04-30 10:30:00,25.69,25.84,25.65,25.82,727200.0,8.6419,8.6924,8.6284,8.6856,727200.0
2007-04-30 11:00:00,25.82,25.88,25.8,25.82,433200.0,8.6856,8.7058,8.6789,8.6856,433200.0
2007-04-30 11:30:00,25.82,25.82,25.72,25.76,279600.0,8.6856,8.6856,8.652,8.6654,279600.0
2007-04-30 12:00:00,25.75,25.79,25.72,25.79,403600.0,8.6621,8.6755,8.652,8.6755,403600.0
2007-04-30 12:30:00,25.79,25.81,25.75,25.77,361600.0,8.6755,8.6823,8.6621,8.6688,361600.0
2007-04-30 13:00:00,25.77,25.83,25.75,25.82,442400.0,8.6688,8.689,8.6621,8.6856,442400.0
2007-04-30 13:30:00,25.81,25.95,25.81,25.88,690400.0,8.6823,8.7294,8.6823,8.7058,690400.0
2007-04-30 14:00:00,25.88,25.92,25.73,25.75,628800.0,8.7058,8.7193,8.6554,8.6621,628800.0
2007-04-30 14:30:00,25.75,25.76,25.57,25.6,1087200.0,8.6621,8.6654,8.6015,8.6116,1087200.0
2007-04-30 15:00:00,25.6,25.61,25.44,25.44,752400.0,8.6116,8.615,8.5578,8.5578,752400.0
2007-04-30 15:30:00,25.43,25.46,25.27,25.28,1310000.0,8.5544,8.5645,8.5006,8.504,1310000.0
2007-05-01 09:30:00,25.3,25.44,25.17,25.22,914800.0,8.5107,8.5578,8.467,8.4838,914800.0
2007-05-01 10:00:00,25.23,25.27,25.02,25.11,1052400.0,8.4872,8.5006,8.4165,8.4468,1052400.0
2007-05-01 10:30:00,25.09,25.28,25.07,25.27,410400.0,8.4401,8.504,8.4333,8.5006,410400.0
2007-05-01 11:00:00,25.28,25.36,25.25,25.29,640000.0,8.504,8.5309,8.4939,8.5073,640000.0
2007-05-01 11:30:00,25.28,25.37,25.25,25.31,352000.0,8.504,8.5343,8.4939,8.5141,352000.0
2007-05-01 12:00:00,25.3,25.42,25.27,25.36,337600.0,8.5107,8.5511,8.5006,8.5309,337600.0
2007-05-01 12:30:00,25.36,25.39,25.21,25.21,250800.0,8.5309,8.541,8.4804,8.4804,250800.0
2007-05-01 13:00:00,25.2,25.28,25.12,25.18,429600.0,8.4771,8.504,8.4502,8.4703,429600.0
2007-05-01 13:30:00,25.18,25.35,25.14,25.3,324400.0,8.4703,8.5275,8.4569,8.5107,324400.0
2007-05-01 14:00:00,25.3,25.38,25.23,25.36,591600.0,8.5107,8.5376,8.4872,8.5309,591600.0
2007-05-01 14:30:00,25.36,25.38,25.32,25.37,473200.0,8.5309,8.5376,8.5174,8.5343,473200.0
2007-05-01 15:00:00,25.37,25.38,25.28,25.3,419600.0,8.5343,8.5376,8.504,8.5107,419600.0
2007-05-01 15:30:00,25.31,25.38,25.29,25.38,584000.0,8.5141,8.5376,8.5073,8.5376,584000.0
2007-05-02 09:30:00,25.35,25.53,25.35,25.48,840000.0,8.5275,8.5881,8.5275,8.5713,840000.0
2007-05-02 10:00:00,25.48,25.6,25.42,25.5,615200.0,8.5713,8.6116,8.5511,8.578,615200.0
2007-05-02 10:30:00,25.5,25.59,25.46,25.49,573600.0,8.578,8.6083,8.5645,8.5746,573600.0
2007-05-02 11:00:00,25.49,25.51,25.44,25.46,716800.0,8.5746,8.5813,8.5578,8.5645,716800.0
2007-05-02 11:30:00,25.46,25.46,25.33,25.37,507600.0,8.5645,8.5645,8.5208,8.5343,507600.0
2007-05-02 12:00:00,25.37,25.5,25.37,25.49,267200.0,8.5343,8.578,8.5343,8.5746,267200.0
2007-05-02 12:30:00,25.49,25.51,25.4,25.5,365200.0,8.5746,8.5813,8.5443,8.578,365200.0
2007-05-02 13:00:00,25.5,25.57,25.5,25.54,715600.0,8.578,8.6015,8.578,8.5914,715600.0
2007-05-02 13:30:00,25.54,25.6,25.47,25.47,341600.0,8.5914,8.6116,8.5679,8.5679,341600.0
2007-05-02 14:00:00,25.47,25.54,25.44,25.54,418400.0,8.5679,8.5914,8.5578,8.5914,418400.0
2007-05-02 14:30:00,25.54,25.58,25.49,25.5,387600.0,8.5914,8.6049,8.5746,8.578,387600.0
2007-05-02 15:00:00,25.5,25.51,25.42,25.43,757200.0,8.578,8.5813,8.5511,8.5544,757200.0
2007-05-02 15:30:00,25.43,25.51,25.35,25.49,1021600.0,8.5544,8.5813,8.5275,8.5746,1021600.0
2007-05-03 09:30:00,25.69,25.83,25.55,25.57,1305200.0,8.6419,8.689,8.5948,8.6015,1305200.0
2007-05-03 10:00:00,25.57,25.64,25.53,25.6,835600.0,8.6015,8.6251,8.5881,8.6116,835600.0
2007-05-03 10:30:00,25.6,25.67,25.57,25.67,626400.0,8.6116,8.6352,8.6015,8.6352,626400.0
2007-05-03 11:00:00,25.67,25.81,25.66,25.75,1214000.0,8.6352,8.6823,8.6318,8.6621,1214000.0
2007-05-03 11:30:00,25.75,25.76,25.7,25.75,610000.0,8.6621,8.6654,8.6453,8.6621,610000.0
2007-05-03 12:00:00,25.75,25.79,25.7,25.71,374000.0,8.6621,8.6755,8.6453,8.6486,374000.0
2007-05-03 12:30:00,25.71,25.8,25.69,25.74,577200.0,8.6486,8.6789,8.6419,8.6587,577200.0
2007-05-03 13:00:00,25.74,25.77,25.72,25.75,438400.0,8.6587,8.6688,8.652,8.6621,438400.0
2007-05-03 13:30:00,25.75,25.75,25.66,25.7,655600.0,8.6621,8.6621,8.6318,8.6453,655600.0
2007-05-03 14:00:00,25.69,25.75,25.68,25.72,701600.0,8.6419,8.6621,8.6385,8.652,701600.0
2007-05-03 14:30:00,25.73,25.73,25.67,25.73,378800.0,8.6554,8.6554,8.6352,8.6554,378800.0
2007-05-03 15:00:00,25.73,25.76,25.71,25.72,907600.0,8.6554,8.6654,8.6486,8.652,907600.0
2007-05-03 15:30:00,25.72,25.72,25.61,25.62,840400.0,8.652,8.652,8.615,8.6184,840400.0
2007-05-04 09:30:00,25.93,25.98,25.68,25.87,1588000.0,8.7226,8.7395,8.6385,8.7025,1588000.0
2007-05-04 10:00:00,25.87,25.9,25.82,25.88,844000.0,8.7025,8.7125,8.6856,8.7058,844000.0
2007-05-04 10:30:00,25.88,25.88,25.78,25.85,626000.0,8.7058,8.7058,8.6722,8.6957,626000.0
2007-05-04 11:00:00,25.84,25.87,25.8,25.83,732800.0,8.6924,8.7025,8.6789,8.689,732800.0
2007-05-04 11:30:00,25.84,25.89,25.81,25.82,738400.0,8.6924,8.7092,8.6823,8.6856,738400.0
2007-05-04 12:00:00,25.81,25.82,25.62,25.64,599200.0,8.6823,8.6856,8.6184,8.6251,599200.0
2007-05-04 12:30:00,25.64,25.73,25.61,25.69,607600.0,8.6251,8.6554,8.615,8.6419,607600.0
2007-05-04 13:00:00,25.68,25.73,25.64,25.72,689200.0,8.6385,8.6554,8.6251,8.652,689200.0
2007-05-04 13:30:00,25.72,25.74,25.61,25.62,433200.0,8.652,8.6587,8.615,8.6184,433200.0
2007-05-04 14:00:00,25.63,25.65,25.56,25.6,583600.0,8.6217,8.6284,8.5982,8.6116,583600.0
2007-05-04 14:30:00,25.6,25.6,25.46,25.5,854800.0,8.6116,8.6116,8.5645,8.578,854800.0
2007-05-04 15:00:00,25.5,25.54,25.49,25.49,508400.0,8.578,8.5914,8.5746,8.5746,508400.0
2007-05-04 15:30:00,25.49,25.52,25.39,25.47,1236000.0,8.5746,8.5847,8.541,8.5679,1236000.0
2007-05-07 09:30:00,25.4,25.45,25.29,25.37,920800.0,8.5443,8.5612,8.5073,8.5343,920800.0
2007-05-07 10:00:00,25.38,25.38,25.23,25.35,769200.0,8.5376,8.5376,8.4872,8.5275,769200.0
2007-05-07 10:30:00,25.35,25.35,25.25,25.31,531200.0,8.5275,8.5275,8.4939,8.5141,531200.0
2007-05-07 11:00:00,25.31,25.31,25.23,25.23,271200.0,8.5141,8.5141,8.4872,8.4872,271200.0
2007-05-07 11:30:00,25.23,25.24,25.17,25.18,470000.0,8.4872,8.4905,8.467,8.4703,470000.0
2007-05-07 12:00:00,25.18,25.22,25.09,25.16,1004800.0,8.4703,8.4838,8.4401,8.4636,1004800.0
2007-05-07 12:30:00,25.15,25.17,25.15,25.16,308800.0,8.4602,8.467,8.4602,8.4636,308800.0
2007-05-07 13:00:00,25.16,25.16,25.09,25.1,426800.0,8.4636,8.4636,8.4401,8.4434,426800.0
2007-05-07 13:30:00,25.1,25.14,25.08,25.11,331200.0,8.4434,8.4569,8.4367,8.4468,331200.0
2007-05-07 14:00:00,25.11,25.15,25.07,25.14,492800.0,8.4468,8.4602,8.4333,8.4569,492800.0
2007-05-07 14:30:00,25.14,25.14,25.08,25.12,380000.0,8.4569,8.4569,8.4367,8.4502,380000.0
2007-05-07 15:00:00,25.13,25.14,25.08,25.13,688400.0,8.4535,8.4569,8.4367,8.4535,688400.0
2007-05-07 15:30:00,25.12,25.16,25.06,25.1,1506800.0,8.4502,8.4636,8.43,8.4434,1506800.0
2007-05-08 09:30:00,24.99,25.01,24.81,24.83,1639600.0,8.4064,8.4132,8.3459,8.3526,1639600.0
2007-05-08 10:00:00,24.83,24.85,24.63,24.74,1817200.0,8.3526,8.3593,8.2853,8.3223,1817200.0
2007-05-08 10:30:00,24.74,24.81,24.71,24.76,638000.0,8.3223,8.3459,8.3122,8.3291,638000.0
2007-05-08 11:00:00,24.76,24.77,24.69,24.7,817200.0,8.3291,8.3324,8.3055,8.3089,817200.0
2007-05-08 11:30:00,24.7,24.75,24.68,24.73,1069200.0,8.3089,8.3257,8.3021,8.319,1069200.0
2007-05-08 12:00:00,24.73,24.83,24.72,24.82,1086000.0,8.319,8.3526,8.3156,8.3492,1086000.0
2007-05-08 12:30:00,24.82,25.0,24.82,24.99,867600.0,8.3492,8.4098,8.3492,8.4064,867600.0
2007-05-08 13:00:00,24.99,25.01,24.89,25.0,849600.0,8.4064,8.4132,8.3728,8.4098,849600.0
2007-05-08 13:30:00,25.0,25.06,24.97,25.0,1054400.0,8.4098,8.43,8.3997,8.4098,1054400.0
2007-05-08 14:00:00,24.99,25.18,24.97,25.17,860000.0,8.4064,8.4703,8.3997,8.467,860000.0
2007-05-08 14:30:00,25.17,25.24,25.13,25.16,813600.0,8.467,8.4905,8.4535,8.4636,813600.0
2007-05-08 15:00:00,25.15,25.41,25.15,25.34,1398400.0,8.4602,8.5477,8.4602,8.5242,1398400.0
2007-05-08 15:30:00,25.34,25.34,25.16,25.21,1028000.0,8.5242,8.5242,8.4636,8.4804,1028000.0
2007-05-09 09:30:00,25.27,25.27,24.94,24.98,1127200.0,8.5006,8.5006,8.3896,8.4031,1127200.0
2007-05-09 10:00:00,24.98,25.18,24.98,25.14,927600.0,8.4031,8.4703,8.4031,8.4569,927600.0
2007-05-09 10:30:00,25.14,25.14,24.91,25.05,974000.0,8.4569,8.4569,8.3795,8.4266,974000.0
2007-05-09 11:00:00,25.05,25.15,25.04,25.06,587200.0,8.4266,8.4602,8.4232,8.43,587200.0
2007-05-09 11:30:00,25.06,25.06,24.96,25.0,498800.0,8.43,8.43,8.3963,8.4098,498800.0
2007-05-09 12:00:00,25.0,25.19,24.99,25.17,784000.0,8.4098,8.4737,8.4064,8.467,784000.0
2007-05-09 12:30:00,25.17,25.24,25.12,25.19,662800.0,8.467,8.4905,8.4502,8.4737,662800.0
2007-05-09 13:00:00,25.2,25.21,25.11,25.15,244400.0,8.4771,8.4804,8.4468,8.4602,244400.0
2007-05-09 13:30:00,25.14,25.29,25.14,25.23,374800.0,8.4569,8.5073,8.4569,8.4872,374800.0
2007-05-09 14:00:00,25.23,25.33,25.06,25.2,853200.0,8.4872,8.5208,8.43,8.4771,853200.0
2007-05-09 14:30:00,25.2,25.41,25.13,25.38,940800.0,8.4771,8.5477,8.4535,8.5376,940800.0
2007-05-09 15:00:00,25.38,25.39,25.26,25.36,1034800.0,8.5376,8.541,8.4973,8.5309,1034800.0
2007-05-09 15:30:00,25.36,25.41,25.3,25.39,951200.0,8.5309,8.5477,8.5107,8.541,951200.0
2007-05-10 09:30:00,25.35,25.35,25.09,25.16,1202800.0,8.5275,8.5275,8.4401,8.4636,1202800.0
2007-05-10 10:00:00,25.15,25.15,25.02,25.08,1251200.0,8.4602,8.4602,8.4165,8.4367,1251200.0
2007-05-10 10:30:00,25.09,25.24,25.02,25.22,718800.0,8.4401,8.4905,8.4165,8.4838,718800.0
2007-05-10 11:00:00,25.22,25.24,24.95,24.98,988000.0,8.4838,8.4905,8.393,8.4031,988000.0
2007-05-10 11:30:00,24.97,25.07,24.86,24.86,697200.0,8.3997,8.4333,8.3627,8.3627,697200.0
2007-05-10 12:00:00,24.85,24.91,24.79,24.88,1117200.0,8.3593,8.3795,8.3391,8.3694,1117200.0
2007-05-10 12:30:00,24.88,24.91,24.84,24.86,606000.0,8.3694,8.3795,8.356,8.3627,606000.0
2007-05-10 13:00:00,24.86,24.86,24.7,24.75,830800.0,8.3627,8.3627,8.3089,8.3257,830800.0
2007-05-10 13:30:00,24.75,24.85,24.66,24.84,1129200.0,8.3257,8.3593,8.2954,8.356,1129200.0
2007-05-10 14:00:00,24.85,24.96,24.78,24.92,781200.0,8.3593,8.3963,8.3358,8.3829,781200.0
2007-05-10 14:30:00,24.92,24.95,24.84,24.84,463200.0,8.3829,8.393,8.356,8.356,463200.0
2007-05-10 15:00:00,24.84,24.91,24.78,24.87,861200.0,8.356,8.3795,8.3358,8.3661,861200.0
2007-05-10 15:30:00,24.87,24.9,24.78,24.8,1598000.0,8.3661,8.3762,8.3358,8.3425,1598000.0
2007-05-11 09:30:00,25.12,25.25,25.08,25.15,1439600.0,8.4502,8.4939,8.4367,8.4602,1439600.0
2007-05-11 10:00:00,25.14,25.31,25.1,25.3,1284800.0,8.4569,8.5141,8.4434,8.5107,1284800.0
2007-05-11 10:30:00,25.3,25.54,25.29,25.45,973600.0,8.5107,8.5914,8.5073,8.5612,973600.0
2007-05-11 11:00:00,25.45,25.58,25.43,25.54,808000.0,8.5612,8.6049,8.5544,8.5914,808000.0
2007-05-11 11:30:00,25.55,25.58,25.45,25.49,482400.0,8.5948,8.6049,8.5612,8.5746,482400.0
2007-05-11 12:00:00,25.5,25.54,25.4,25.44,448000.0,8.578,8.5914,8.5443,8.5578,448000.0
2007-05-11 12:30:00,25.43,25.49,25.39,25.49,536400.0,8.5544,8.5746,8.541,8.5746,536400.0
2007-05-11 13:00:00,25.49,25.57,25.45,25.56,412000.0,8.5746,8.6015,8.5612,8.5982,412000.0
2007-05-11 13:30:00,25.56,25.59,25.5,25.52,389200.0,8.5982,8.6083,8.578,8.5847,389200.0
2007-05-11 14:00:00,25.52,25.54,25.45,25.52,782400.0,8.5847,8.5914,8.5612,8.5847,782400.0
2007-05-11 14:30:00,25.51,25.55,25.46,25.5,726400.0,8.5813,8.5948,8.5645,8.578,726400.0
2007-05-11 15:00:00,25.5,25.57,25.44,25.55,954800.0,8.578,8.6015,8.5578,8.5948,954800.0
2007-05-11 15:30:00,25.55,25.59,25.48,25.49,1198800.0,8.5948,8.6083,8.5713,8.5746,1198800.0
2007-05-14 09:30:00,25.34,25.39,25.15,25.35,1424400.0,8.5242,8.541,8.4602,8.5275,1424400.0
2007-05-14 10:00:00,25.35,25.42,25.26,25.38,1994800.0,8.5275,8.5511,8.4973,8.5376,1994800.0
2007-05-14 10:30:00,25.38,25.47,25.36,25.4,900000.0,8.5376,8.5679,8.5309,8.5443,900000.0
2007-05-14 11:00:00,25.4,25.43,25.33,25.38,690000.0,8.5443,8.5544,8.5208,8.5376,690000.0
2007-05-14 11:30:00,25.38,25.46,25.36,25.41,413200.0,8.5376,8.5645,8.5309,8.5477,413200.0
2007-05-14 12:00:00,25.4,25.48,25.38,25.45,204000.0,8.5443,8.5713,8.5376,8.5612,204000.0
2007-05-14 12:30:00,25.45,25.59,25.45,25.55,354800.0,8.5612,8.6083,8.5612,8.5948,354800.0
2007-05-14 13:00:00,25.55,25.7,25.53,25.63,680000.0,8.5948,8.6453,8.5881,8.6217,680000.0
2007-05-14 13:30:00,25.62,25.63,25.41,25.43,562000.0,8.6184,8.6217,8.5477,8.5544,562000.0
2007-05-14 14:00:00,25.44,25.48,25.36,25.46,729600.0,8.5578,8.5713,8.5309,8.5645,729600.0
2007-05-14 14:30:00,25.46,25.53,25.42,25.49,587600.0,8.5645,8.5881,8.5511,8.5746,587600.0
2007-05-14 15:00:00,25.5,25.56,25.46,25.5,880800.0,8.578,8.5982,8.5645,8.578,880800.0
2007-05-14 15:30:00,25.5,25.55,25.45,25.47,1193200.0,8.578,8.5948,8.5612,8.5679,1193200.0
2007-05-15 09:30:00,25.65,25.69,25.56,25.68,1607200.0,8.6284,8.6419,8.5982,8.6385,1607200.0
2007-05-15 10:00:00,25.68,25.76,25.65,25.75,1077600.0,8.6385,8.6654,8.6284,8.6621,1077600.0
2007-05-15 10:30:00,25.75,25.79,25.71,25.71,885600.0,8.6621,8.6755,8.6486,8.6486,885600.0
2007-05-15 11:00:00,25.71,25.75,25.64,25.7,730800.0,8.6486,8.6621,8.6251,8.6453,730800.0
2007-05-15 11:30:00,25.7,25.78,25.68,25.76,651200.0,8.6453,8.6722,8.6385,8.6654,651200.0
2007-05-15 12:00:00,25.76,25.8,25.73,25.79,399200.0,8.6654,8.6789,8.6554,8.6755,399200.0
2007-05-15 12:30:00,25.79,25.85,25.78,25.82,666000.0,8.6755,8.6957,8.6722,8.6856,666000.0
2007-05-15 13:00:00,25.83,25.83,25.78,25.8,588400.0,8.689,8.689,8.6722,8.6789,588400.0
2007-05-15 13:30:00,25.8,25.81,25.72,25.78,667600.0,8.6789,8.6823,8.652,8.6722,667600.0
2007-05-15 14:00:00,25.77,25.8,25.69,25.77,839200.0,8.6688,8.6789,8.6419,8.6688,839200.0
2007-05-15 14:30:00,25.77,25.79,25.68,25.76,1494400.0,8.6688,8.6755,8.6385,8.6654,1494400.0
2007-05-15 15:00:00,25.75,25.8,25.72,25.72,947200.0,8.6621,8.6789,8.652,8.652,947200.0
2007-05-15 15:30:00,25.72,25.76,25.66,25.72,1546000.0,8.652,8.6654,8.6318,8.652,1546000.0
2007-05-16 09:30:00,26.04,26.13,25.9,26.01,1449200.0,8.7596,8.7899,8.7125,8.7495,1449200.0
2007-05-16 10:00:00,26.01,26.11,25.94,26.1,1401600.0,8.7495,8.7832,8.726,8.7798,1401600.0
2007-05-16 10:30:00,26.1,26.17,26.07,26.11,1025600.0,8.7798,8.8034,8.7697,8.7832,1025600.0
2007-05-16 11:00:00,26.11,26.12,25.95,26.06,1347600.0,8.7832,8.7865,8.7294,8.7664,1347600.0
2007-05-16 11:30:00,26.06,26.11,26.04,26.08,725200.0,8.7664,8.7832,8.7596,8.7731,725200.0
2007-05-16 12:00:00,26.08,26.1,26.0,26.04,962400.0,8.7731,8.7798,8.7462,8.7596,962400.0
2007-05-16 12:30:00,26.04,26.08,25.99,26.05,662800.0,8.7596,8.7731,8.7428,8.763,662800.0
2007-05-16 13:00:00,26.06,26.09,26.04,26.05,942000.0,8.7664,8.7765,8.7596,8.763,942000.0
2007-05-16 13:30:00,26.05,26.17,26.04,26.14,596000.0,8.763,8.8034,8.7596,8.7933,596000.0
2007-05-16 14:00:00,26.14,26.47,26.13,26.43,2364000.0,8.7933,8.9043,8.7899,8.8908,2364000.0
2007-05-16 14:30:00,26.43,26.71,26.43,26.56,1932800.0,8.8908,8.985,8.8908,8.9346,1932800.0
2007-05-16 15:00:00,26.56,26.64,26.47,26.6,1572400.0,8.9346,8.9615,8.9043,8.948,1572400.0
2007-05-16 15:30:00,26.59,26.65,26.55,26.61,2080800.0,8.9447,8.9648,8.9312,8.9514,2080800.0
2007-05-17 09:30:00,26.5,26.6,26.21,26.29,1684800.0,8.9144,8.948,8.8168,8.8437,1684800.0
2007-05-17 10:00:00,26.28,26.49,26.27,26.47,1294000.0,8.8404,8.911,8.837,8.9043,1294000.0
2007-05-17 10:30:00,26.46,26.5,26.42,26.47,796800.0,8.9009,8.9144,8.8875,8.9043,796800.0
2007-05-17 11:00:00,26.47,26.54,26.45,26.54,927200.0,8.9043,8.9278,8.8976,8.9278,927200.0
2007-05-17 11:30:00,26.54,26.7,26.52,26.63,1040000.0,8.9278,8.9817,8.9211,8.9581,1040000.0
2007-05-17 12:00:00,26.64,26.66,26.55,26.58,424000.0,8.9615,8.9682,8.9312,8.9413,424000.0
2007-05-17 12:30:00,26.58,26.58,26.51,26.56,424000.0,8.9413,8.9413,8.9177,8.9346,424000.0
2007-05-17 13:00:00,26.56,26.73,26.51,26.73,617200.0,8.9346,8.9917,8.9177,8.9917,617200.0
2007-05-17 13:30:00,26.72,26.74,26.65,26.74,599600.0,8.9884,8.9951,8.9648,8.9951,599600.0
2007-05-17 14:00:00,26.74,26.82,26.73,26.8,846800.0,8.9951,9.022,8.9917,9.0153,846800.0
2007-05-17 14:30:00,26.8,26.89,26.73,26.86,933200.0,9.0153,9.0456,8.9917,9.0355,933200.0
2007-05-17 15:00:00,26.86,26.92,26.83,26.83,1048800.0,9.0355,9.0557,9.0254,9.0254,1048800.0
2007-05-17 15:30:00,26.83,26.84,26.62,26.63,1699200.0,9.0254,9.0288,8.9547,8.9581,1699200.0
2007-05-18 09:30:00,26.54,26.73,26.52,26.65,1357200.0,8.9278,8.9917,8.9211,8.9648,1357200.0
2007-05-18 10:00:00,26.67,26.74,26.59,26.62,807600.0,8.9716,8.9951,8.9447,8.9547,807600.0
2007-05-18 10:30:00,26.63,26.63,26.5,26.53,596800.0,8.9581,8.9581,8.9144,8.9245,596800.0
2007-05-18 11:00:00,26.53,26.76,26.52,26.7,561200.0,8.9245,9.0018,8.9211,8.9817,561200.0
2007-05-18 11:30:00,26.7,26.73,26.62,26.69,425600.0,8.9817,8.9917,8.9547,8.9783,425600.0
2007-05-18 12:00:00,26.69,26.88,26.68,26.83,636400.0,8.9783,9.0422,8.9749,9.0254,636400.0
2007-05-18 12:30:00,26.83,26.95,26.82,26.88,957600.0,9.0254,9.0658,9.022,9.0422,957600.0
2007-05-18 13:00:00,26.88,26.91,26.76,26.82,300800.0,9.0422,9.0523,9.0018,9.022,300800.0
2007-05-18 13:30:00,26.81,26.82,26.72,26.78,625600.0,9.0187,9.022,8.9884,9.0086,625600.0
2007-05-18 14:00:00,26.78,26.92,26.76,26.87,574000.0,9.0086,9.0557,9.0018,9.0388,574000.0
2007-05-18 14:30:00,26.87,26.88,26.69,26.78,620000.0,9.0388,9.0422,8.9783,9.0086,620000.0
2007-05-18 15:00:00,26.78,26.8,26.71,26.75,663600.0,9.0086,9.0153,8.985,8.9985,663600.0
2007-05-18 15:30:00,26.75,26.83,26.74,26.81,1038400.0,8.9985,9.0254,8.9951,9.0187,1038400.0
2007-05-21 09:30:00,26.91,27.19,26.86,27.08,1562800.0,9.0523,9.1465,9.0355,9.1095,1562800.0
2007-05-21 10:00:00,27.08,27.21,27.08,27.18,642800.0,9.1095,9.1532,9.1095,9.1431,642800.0
2007-05-21 10:30:00,27.18,27.29,27.14,27.24,620000.0,9.1431,9.1801,9.1297,9.1633,620000.0
2007-05-21 11:00:00,27.24,27.29,27.2,27.27,398000.0,9.1633,9.1801,9.1499,9.1734,398000.0
2007-05-21 11:30:00,27.27,27.29,27.23,27.27,540800.0,9.1734,9.1801,9.1599,9.1734,540800.0
2007-05-21 12:00:00,27.28,27.37,27.27,27.35,1066000.0,9.1768,9.207,9.1734,9.2003,1066000.0
2007-05-21 12:30:00,27.35,27.41,27.3,27.4,582000.0,9.2003,9.2205,9.1835,9.2171,582000.0
2007-05-21 13:00:00,27.4,27.5,27.4,27.45,606800.0,9.2171,9.2508,9.2171,9.2339,606800.0
2007-05-21 13:30:00,27.45,27.45,27.34,27.39,411600.0,9.2339,9.2339,9.1969,9.2138,411600.0
2007-05-21 14:00:00,27.39,27.48,27.33,27.46,374800.0,9.2138,9.244,9.1936,9.2373,374800.0
2007-05-21 14:30:00,27.47,27.53,27.42,27.42,737200.0,9.2407,9.2609,9.2239,9.2239,737200.0
2007-05-21 15:00:00,27.41,27.45,27.28,27.3,542800.0,9.2205,9.2339,9.1768,9.1835,542800.0
2007-05-21 15:30:00,27.29,27.3,27.17,27.18,1094400.0,9.1801,9.1835,9.1398,9.1431,1094400.0
2007-05-22 09:30:00,27.36,27.45,27.18,27.2,991200.0,9.2037,9.2339,9.1431,9.1499,991200.0
2007-05-22 10:00:00,27.2,27.35,27.2,27.33,670800.0,9.1499,9.2003,9.1499,9.1936,670800.0
2007-05-22 10:30:00,27.34,27.36,27.2,27.24,590800.0,9.1969,9.2037,9.1499,9.1633,590800.0
2007-05-22 11:00:00,27.25,27.28,27.18,27.22,394400.0,9.1667,9.1768,9.1431,9.1566,394400.0
2007-05-22 11:30:00,27.22,27.26,27.13,27.18,300000.0,9.1566,9.17,9.1263,9.1431,300000.0
2007-05-22 12:00:00,27.16,27.26,27.15,27.24,377600.0,9.1364,9.17,9.133,9.1633,377600.0
2007-05-22 12:30:00,27.24,27.25,27.14,27.24,458000.0,9.1633,9.1667,9.1297,9.1633,458000.0
2007-05-22 13:00:00,27.24,27.27,27.19,27.23,219600.0,9.1633,9.1734,9.1465,9.1599,219600.0
2007-05-22 13:30:00,27.25,27.3,27.21,27.21,313600.0,9.1667,9.1835,9.1532,9.1532,313600.0
2007-05-22 14:00:00,27.2,27.23,27.14,27.2,616400.0,9.1499,9.1599,9.1297,9.1499,616400.0
2007-05-22 14:30:00,27.21,27.25,27.13,27.25,578800.0,9.1532,9.1667,9.1263,9.1667,578800.0
2007-05-22 15:00:00,27.24,27.3,27.14,27.24,665200.0,9.1633,9.1835,9.1297,9.1633,665200.0
2007-05-22 15:30:00,27.24,27.25,27.13,27.17,942400.0,9.1633,9.1667,9.1263,9.1398,942400.0
2007-05-23 09:30:00,27.32,27.46,27.31,27.41,1181600.0,9.1902,9.2373,9.1869,9.2205,1181600.0
2007-05-23 10:00:00,27.41,27.62,27.41,27.61,1042000.0,9.2205,9.2911,9.2205,9.2878,1042000.0
2007-05-23 10:30:00,27.62,27.71,27.53,27.65,1438800.0,9.2911,9.3214,9.2609,9.3012,1438800.0
2007-05-23 11:00:00,27.65,27.72,27.6,27.62,598400.0,9.3012,9.3248,9.2844,9.2911,598400.0
2007-05-23 11:30:00,27.61,27.62,27.46,27.47,918400.0,9.2878,9.2911,9.2373,9.2407,918400.0
2007-05-23 12:00:00,27.47,27.53,27.44,27.48,539200.0,9.2407,9.2609,9.2306,9.244,539200.0
2007-05-23 12:30:00,27.48,27.57,27.47,27.52,379200.0,9.244,9.2743,9.2407,9.2575,379200.0
2007-05-23 13:00:00,27.52,27.6,27.5,27.53,559600.0,9.2575,9.2844,9.2508,9.2609,559600.0
2007-05-23 13:30:00,27.52,27.58,27.45,27.5,361200.0,9.2575,9.2777,9.2339,9.2508,361200.0
2007-05-23 14:00:00,27.51,27.53,27.18,27.19,981200.0,9.2541,9.2609,9.1431,9.1465,981200.0
2007-05-23 14:30:00,27.19,27.35,27.16,27.31,1100800.0,9.1465,9.2003,9.1364,9.1869,1100800.0
2007-05-23 15:00:00,27.31,27.38,27.29,27.33,848800.0,9.1869,9.2104,9.1801,9.1936,848800.0
2007-05-23 15:30:00,27.33,27.36,27.25,27.26,1202000.0,9.1936,9.2037,9.1667,9.17,1202000.0
2007-05-24 09:30:00,27.0,27.5,27.0,27.43,1321600.0,9.0826,9.2508,9.0826,9.2272,1321600.0
2007-05-24 10:00:00,27.43,27.68,27.36,27.43,1337600.0,9.2272,9.3113,9.2037,9.2272,1337600.0
2007-05-24 10:30:00,27.43,27.44,27.08,27.09,1138400.0,9.2272,9.2306,9.1095,9.1128,1138400.0
2007-05-24 11:00:00,27.09,27.24,27.0,27.01,1169600.0,9.1128,9.1633,9.0826,9.0859,1169600.0
2007-05-24 11:30:00,27.03,27.08,26.86,27.05,1689200.0,9.0927,9.1095,9.0355,9.0994,1689200.0
2007-05-24 12:00:00,27.05,27.08,26.81,26.82,1100400.0,9.0994,9.1095,9.0187,9.022,1100400.0
2007-05-24 12:30:00,26.82,26.88,26.63,26.83,1188000.0,9.022,9.0422,8.9581,9.0254,1188000.0
2007-05-24 13:00:00,26.82,26.88,26.73,26.84,792400.0,9.022,9.0422,8.9917,9.0288,792400.0
2007-05-24 13:30:00,26.84,26.85,26.72,26.74,613200.0,9.0288,9.0321,8.9884,8.9951,613200.0
2007-05-24 14:00:00,26.74,26.75,26.52,26.6,1488800.0,8.9951,8.9985,8.9211,8.948,1488800.0
2007-05-24 14:30:00,26.61,26.87,26.51,26.56,1235600.0,8.9514,9.0388,8.9177,8.9346,1235600.0
2007-05-24 15:00:00,26.55,26.59,26.33,26.36,1606800.0,8.9312,8.9447,8.8572,8.8673,1606800.0
2007-05-24 15:30:00,26.35,26.5,26.28,26.5,2626000.0,8.8639,8.9144,8.8404,8.9144,2626000.0
2007-05-25 09:30:00,26.84,26.92,26.76,26.92,2098800.0,9.0288,9.0557,9.0018,9.0557,2098800.0
2007-05-25 10:00:00,26.91,27.12,26.85,27.0,1573200.0,9.0523,9.1229,9.0321,9.0826,1573200.0
2007-05-25 10:30:00,26.99,27.04,26.96,26.99,727200.0,9.0792,9.096,9.0691,9.0792,727200.0
2007-05-25 11:00:00,26.99,27.0,26.83,26.85,601600.0,9.0792,9.0826,9.0254,9.0321,601600.0
2007-05-25 11:30:00,26.84,26.95,26.83,26.86,696000.0,9.0288,9.0658,9.0254,9.0355,696000.0
2007-05-25 12:00:00,26.86,26.88,26.7,26.74,480000.0,9.0355,9.0422,8.9817,8.9951,480000.0
2007-05-25 12:30:00,26.74,26.79,26.67,26.71,380800.0,8.9951,9.0119,8.9716,8.985,380800.0
2007-05-25 13:00:00,26.71,26.81,26.71,26.77,382400.0,8.985,9.0187,8.985,9.0052,382400.0
2007-05-25 13:30:00,26.78,26.8,26.7,26.71,480400.0,9.0086,9.0153,8.9817,8.985,480400.0
2007-05-25 14:00:00,26.71,26.83,26.7,26.8,579600.0,8.985,9.0254,8.9817,9.0153,579600.0
2007-05-25 14:30:00,26.79,26.97,26.78,26.9,442000.0,9.0119,9.0725,9.0086,9.0489,442000.0
2007-05-25 15:00:00,26.9,26.93,26.86,26.86,517200.0,9.0489,9.059,9.0355,9.0355,517200.0
2007-05-25 15:30:00,26.86,26.95,26.86,26.91,902000.0,9.0355,9.0658,9.0355,9.0523,902000.0
2007-05-29 09:30:00,27.17,27.28,27.11,27.26,1114400.0,9.1398,9.1768,9.1196,9.17,1114400.0
2007-05-29 10:00:00,27.26,27.28,27.0,27.03,1664400.0,9.17,9.1768,9.0826,9.0927,1664400.0
2007-05-29 10:30:00,27.03,27.15,26.98,27.11,878400.0,9.0927,9.133,9.0758,9.1196,878400.0
2007-05-29 11:00:00,27.1,27.1,27.03,27.03,400400.0,9.1162,9.1162,9.0927,9.0927,400400.0
2007-05-29 11:30:00,27.03,27.07,26.82,26.83,501600.0,9.0927,9.1061,9.022,9.0254,501600.0
2007-05-29 12:00:00,26.83,26.9,26.76,26.76,693200.0,9.0254,9.0489,9.0018,9.0018,693200.0
2007-05-29 12:30:00,26.76,26.88,26.75,26.84,276800.0,9.0018,9.0422,8.9985,9.0288,276800.0
2007-05-29 13:00:00,26.85,26.93,26.79,26.84,386400.0,9.0321,9.059,9.0119,9.0288,386400.0
2007-05-29 13:30:00,26.84,26.85,26.58,26.66,949200.0,9.0288,9.0321,8.9413,8.9682,949200.0
2007-05-29 14:00:00,26.66,26.7,26.55,26.59,616800.0,8.9682,8.9817,8.9312,8.9447,616800.0
2007-05-29 14:30:00,26.59,26.7,26.52,26.68,582400.0,8.9447,8.9817,8.9211,8.9749,582400.0
2007-05-29 15:00:00,26.68,26.72,26.63,26.63,377600.0,8.9749,8.9884,8.9581,8.9581,377600.0
2007-05-29 15:30:00,26.63,26.7,26.61,26.67,1272800.0,8.9581,8.9817,8.9514,8.9716,1272800.0
2007-05-30 09:30:00,26.03,26.56,26.0,26.56,2733600.0,8.7563,8.9346,8.7462,8.9346,2733600.0
2007-05-30 10:00:00,26.55,26.61,26.44,26.45,1200400.0,8.9312,8.9514,8.8942,8.8976,1200400.0
2007-05-30 10:30:00,26.45,26.58,26.38,26.53,683200.0,8.8976,8.9413,8.874,8.9245,683200.0
2007-05-30 11:00:00,26.54,26.65,26.42,26.65,638400.0,8.9278,8.9648,8.8875,8.9648,638400.0
2007-05-30 11:30:00,26.65,26.72,26.57,26.63,576400.0,8.9648,8.9884,8.9379,8.9581,576400.0
2007-05-30 12:00:00,26.62,26.86,26.61,26.86,534000.0,8.9547,9.0355,8.9514,9.0355,534000.0
2007-05-30 12:30:00,26.86,26.89,26.77,26.8,672800.0,9.0355,9.0456,9.0052,9.0153,672800.0
2007-05-30 13:00:00,26.8,26.92,26.78,26.86,350800.0,9.0153,9.0557,9.0086,9.0355,350800.0
2007-05-30 13:30:00,26.86,26.91,26.75,26.89,556400.0,9.0355,9.0523,8.9985,9.0456,556400.0
2007-05-30 14:00:00,26.89,26.96,26.75,26.96,1343200.0,9.0456,9.0691,8.9985,9.0691,1343200.0
2007-05-30 14:30:00,26.95,27.09,26.91,27.08,697600.0,9.0658,9.1128,9.0523,9.1095,697600.0
2007-05-30 15:00:00,27.08,27.16,27.04,27.06,608400.0,9.1095,9.1364,9.096,9.1028,608400.0
2007-05-30 15:30:00,27.06,27.13,27.05,27.06,1247600.0,9.1028,9.1263,9.0994,9.1028,1247600.0
2007-05-31 09:30:00,27.25,27.42,27.2,27.36,1145600.0,9.1667,9.2239,9.1499,9.2037,1145600.0
2007-05-31 10:00:00,27.36,27.41,27.1,27.14,783200.0,9.2037,9.2205,9.1162,9.1297,783200.0
2007-05-31 10:30:00,27.14,27.44,27.13,27.43,1104800.0,9.1297,9.2306,9.1263,9.2272,1104800.0
2007-05-31 11:00:00,27.43,27.46,27.1,27.18,1153600.0,9.2272,9.2373,9.1162,9.1431,1153600.0
2007-05-31 11:30:00,27.18,27.29,27.15,27.17,572800.0,9.1431,9.1801,9.133,9.1398,572800.0
2007-05-31 12:00:00,27.17,27.18,27.11,27.15,543600.0,9.1398,9.1431,9.1196,9.133,543600.0
2007-05-31 12:30:00,27.15,27.18,27.1,27.17,292000.0,9.133,9.1431,9.1162,9.1398,292000.0
2007-05-31 13:00:00,27.16,27.2,27.04,27.1,634400.0,9.1364,9.1499,9.096,9.1162,634400.0
2007-05-31 13:30:00,27.09,27.17,27.04,27.15,560400.0,9.1128,9.1398,9.096,9.133,560400.0
2007-05-31 14:00:00,27.16,27.24,27.15,27.22,332800.0,9.1364,9.1633,9.133,9.1566,332800.0
2007-05-31 14:30:00,27.21,27.25,27.12,27.12,410000.0,9.1532,9.1667,9.1229,9.1229,410000.0
2007-05-31 15:00:00,27.11,27.17,27.01,27.03,844400.0,9.1196,9.1398,9.0859,9.0927,844400.0
2007-05-31 15:30:00,27.03,27.13,26.99,27.04,930400.0,9.0927,9.1263,9.0792,9.096,930400.0
2007-06-01 09:30:00,27.49,27.5,27.39,27.49,1086400.0,9.2474,9.2508,9.2138,9.2474,1086400.0
2007-06-01 10:00:00,27.5,27.61,27.45,27.51,1285200.0,9.2508,9.2878,9.2339,9.2541,1285200.0
2007-06-01 10:30:00,27.51,27.56,27.47,27.49,862400.0,9.2541,9.271,9.2407,9.2474,862400.0
2007-06-01 11:00:00,27.5,27.65,27.41,27.64,919600.0,9.2508,9.3012,9.2205,9.2979,919600.0
2007-06-01 11:30:00,27.64,27.66,27.58,27.61,519200.0,9.2979,9.3046,9.2777,9.2878,519200.0
2007-06-01 12:00:00,27.61,27.61,27.42,27.46,424000.0,9.2878,9.2878,9.2239,9.2373,424000.0
2007-06-01 12:30:00,27.46,27.56,27.44,27.53,300000.0,9.2373,9.271,9.2306,9.2609,300000.0
2007-06-01 13:00:00,27.53,27.58,27.46,27.58,866800.0,9.2609,9.2777,9.2373,9.2777,866800.0
2007-06-01 13:30:00,27.59,27.91,27.59,27.91,1864800.0,9.281,9.3887,9.281,9.3887,1864800.0
2007-06-01 14:00:00,27.91,27.93,27.77,27.8,888400.0,9.3887,9.3954,9.3416,9.3517,888400.0
2007-06-01 14:30:00,27.8,27.86,27.79,27.8,396800.0,9.3517,9.3719,9.3483,9.3517,396800.0
2007-06-01 15:00:00,27.8,27.8,27.66,27.73,641200.0,9.3517,9.3517,9.3046,9.3281,641200.0
2007-06-01 15:30:00,27.73,27.82,27.69,27.8,840800.0,9.3281,9.3584,9.3147,9.3517,840800.0
2007-06-04 09:30:00,27.42,27.85,27.42,27.78,1314800.0,9.2239,9.3685,9.2239,9.345,1314800.0
2007-06-04 10:00:00,27.78,27.84,27.75,27.8,882400.0,9.345,9.3651,9.3349,9.3517,882400.0
2007-06-04 10:30:00,27.8,27.83,27.6,27.7,692400.0,9.3517,9.3618,9.2844,9.318,692400.0
2007-06-04 11:00:00,27.7,27.83,27.68,27.77,446400.0,9.318,9.3618,9.3113,9.3416,446400.0
2007-06-04 11:30:00,27.77,27.88,27.75,27.78,951600.0,9.3416,9.3786,9.3349,9.345,951600.0
2007-06-04 12:00:00,27.79,27.94,27.75,27.93,546400.0,9.3483,9.3988,9.3349,9.3954,546400.0
2007-06-04 12:30:00,27.93,28.02,27.89,27.98,736800.0,9.3954,9.4257,9.382,9.4122,736800.0
2007-06-04 13:00:00,27.98,28.02,27.92,27.96,433600.0,9.4122,9.4257,9.3921,9.4055,433600.0
2007-06-04 13:30:00,27.96,27.98,27.91,27.92,360800.0,9.4055,9.4122,9.3887,9.3921,360800.0
2007-06-04 14:00:00,27.91,27.93,27.81,27.84,819600.0,9.3887,9.3954,9.3551,9.3651,819600.0
2007-06-04 14:30:00,27.83,27.83,27.72,27.78,1000400.0,9.3618,9.3618,9.3248,9.345,1000400.0
2007-06-04 15:00:00,27.77,27.99,27.77,27.95,602800.0,9.3416,9.4156,9.3416,9.4021,602800.0
2007-06-04 15:30:00,27.95,28.07,27.94,27.99,1258800.0,9.4021,9.4425,9.3988,9.4156,1258800.0
2007-06-05 09:30:00,27.83,27.99,27.73,27.99,1259600.0,9.3618,9.4156,9.3281,9.4156,1259600.0
2007-06-05 10:00:00,27.99,28.18,27.94,28.13,1518000.0,9.4156,9.4795,9.3988,9.4627,1518000.0
2007-06-05 10:30:00,28.11,28.25,28.09,28.24,1169200.0,9.456,9.5031,9.4492,9.4997,1169200.0
2007-06-05 11:00:00,28.25,28.3,28.07,28.11,1106400.0,9.5031,9.5199,9.4425,9.456,1106400.0
2007-06-05 11:30:00,28.11,28.13,27.88,27.9,865600.0,9.456,9.4627,9.3786,9.3853,865600.0
2007-06-05 12:00:00,27.91,27.95,27.79,27.81,1000400.0,9.3887,9.4021,9.3483,9.3551,1000400.0
2007-06-05 12:30:00,27.81,27.96,27.81,27.96,558000.0,9.3551,9.4055,9.3551,9.4055,558000.0
2007-06-05 13:00:00,27.95,27.99,27.84,27.85,342800.0,9.4021,9.4156,9.3651,9.3685,342800.0
2007-06-05 13:30:00,27.85,27.94,27.84,27.91,476400.0,9.3685,9.3988,9.3651,9.3887,476400.0
2007-06-05 14:00:00,27.91,27.95,27.83,27.83,378800.0,9.3887,9.4021,9.3618,9.3618,378800.0
2007-06-05 14:30:00,27.83,27.91,27.8,27.85,810800.0,9.3618,9.3887,9.3517,9.3685,810800.0
2007-06-05 15:00:00,27.84,27.91,27.83,27.89,362400.0,9.3651,9.3887,9.3618,9.382,362400.0
2007-06-05 15:30:00,27.9,28.0,27.89,27.93,1019200.0,9.3853,9.419,9.382,9.3954,1019200.0
2007-06-06 09:30:00,27.54,27.73,27.48,27.51,1257200.0,9.2642,9.3281,9.244,9.2541,1257200.0
2007-06-06 10:00:00,27.5,27.55,27.47,27.54,1619200.0,9.2508,9.2676,9.2407,9.2642,1619200.0
2007-06-06 10:30:00,27.54,27.54,27.25,27.26,1221600.0,9.2642,9.2642,9.1667,9.17,1221600.0
2007-06-06 11:00:00,27.25,27.36,27.22,27.3,1130400.0,9.1667,9.2037,9.1566,9.1835,1130400.0
2007-06-06 11:30:00,27.3,27.35,27.14,27.16,1035600.0,9.1835,9.2003,9.1297,9.1364,1035600.0
2007-06-06 12:00:00,27.17,27.38,27.16,27.35,918000.0,9.1398,9.2104,9.1364,9.2003,918000.0
2007-06-06 12:30:00,27.36,27.38,27.28,27.29,242400.0,9.2037,9.2104,9.1768,9.1801,242400.0
2007-06-06 13:00:00,27.29,27.3,27.15,27.2,616400.0,9.1801,9.1835,9.133,9.1499,616400.0
2007-06-06 13:30:00,27.2,27.25,27.14,27.2,642000.0,9.1499,9.1667,9.1297,9.1499,642000.0
2007-06-06 14:00:00,27.21,27.22,27.13,27.17,457600.0,9.1532,9.1566,9.1263,9.1398,457600.0
2007-06-06 14:30:00,27.17,27.28,27.14,27.28,627600.0,9.1398,9.1768,9.1297,9.1768,627600.0
2007-06-06 15:00:00,27.28,27.47,27.25,27.45,814400.0,9.1768,9.2407,9.1667,9.2339,814400.0
2007-06-06 15:30:00,27.44,27.44,27.33,27.35,1009200.0,9.2306,9.2306,9.1936,9.2003,1009200.0
2007-06-07 09:30:00,27.0,27.58,27.0,27.56,805200.0,9.0826,9.2777,9.0826,9.271,805200.0
2007-06-07 10:00:00,27.56,27.71,27.46,27.55,844400.0,9.271,9.3214,9.2373,9.2676,844400.0
2007-06-07 10:30:00,27.55,27.66,27.42,27.44,929600.0,9.2676,9.3046,9.2239,9.2306,929600.0
2007-06-07 11:00:00,27.44,27.53,27.31,27.33,1822000.0,9.2306,9.2609,9.1869,9.1936,1822000.0
2007-06-07 11:30:00,27.33,27.49,27.33,27.41,658400.0,9.1936,9.2474,9.1936,9.2205,658400.0
2007-06-07 12:00:00,27.4,27.44,27.31,27.32,612000.0,9.2171,9.2306,9.1869,9.1902,612000.0
2007-06-07 12:30:00,27.32,27.33,27.01,27.05,832000.0,9.1902,9.1936,9.0859,9.0994,832000.0
2007-06-07 13:00:00,27.05,27.09,26.76,26.78,1017200.0,9.0994,9.1128,9.0018,9.0086,1017200.0
2007-06-07 13:30:00,26.78,26.79,26.51,26.67,1313600.0,9.0086,9.0119,8.9177,8.9716,1313600.0
2007-06-07 14:00:00,26.67,26.72,26.55,26.57,977200.0,8.9716,8.9884,8.9312,8.9379,977200.0
2007-06-07 14:30:00,26.57,26.78,26.53,26.67,558800.0,8.9379,9.0086,8.9245,8.9716,558800.0
2007-06-07 15:00:00,26.67,26.87,26.65,26.75,706400.0,8.9716,9.0388,8.9648,8.9985,706400.0
2007-06-07 15:30:00,26.75,26.83,26.64,26.66,1162800.0,8.9985,9.0254,8.9615,8.9682,1162800.0
2007-06-08 09:30:00,26.61,26.95,26.59,26.94,1435200.0,8.9514,9.0658,8.9447,9.0624,1435200.0
2007-06-08 10:00:00,26.95,27.17,26.84,27.06,1566400.0,9.0658,9.1398,9.0288,9.1028,1566400.0
2007-06-08 10:30:00,27.07,27.08,26.96,27.0,522800.0,9.1061,9.1095,9.0691,9.0826,522800.0
2007-06-08 11:00:00,27.0,27.0,26.81,26.89,600800.0,9.0826,9.0826,9.0187,9.0456,600800.0
2007-06-08 11:30:00,26.89,27.0,26.88,26.99,423200.0,9.0456,9.0826,9.0422,9.0792,423200.0
2007-06-08 12:00:00,26.99,27.0,26.91,26.96,228400.0,9.0792,9.0826,9.0523,9.0691,228400.0
2007-06-08 12:30:00,26.95,26.96,26.83,26.84,542400.0,9.0658,9.0691,9.0254,9.0288,542400.0
2007-06-08 13:00:00,26.84,26.99,26.82,26.99,364800.0,9.0288,9.0792,9.022,9.0792,364800.0
2007-06-08 13:30:00,26.99,27.18,26.99,27.08,786000.0,9.0792,9.1431,9.0792,9.1095,786000.0
2007-06-08 14:00:00,27.07,27.27,27.05,27.23,436400.0,9.1061,9.1734,9.0994,9.1599,436400.0
2007-06-08 14:30:00,27.24,27.38,27.18,27.34,533600.0,9.1633,9.2104,9.1431,9.1969,533600.0
2007-06-08 15:00:00,27.34,27.54,27.34,27.41,1029600.0,9.1969,9.2642,9.1969,9.2205,1029600.0
2007-06-08 15:30:00,27.39,27.43,27.34,27.36,1314800.0,9.2138,9.2272,9.1969,9.2037,1314800.0
2007-06-11 09:30:00,27.52,27.63,27.3,27.52,892800.0,9.2575,9.2945,9.1835,9.2575,892800.0
2007-06-11 10:00:00,27.52,27.59,27.46,27.47,803600.0,9.2575,9.281,9.2373,9.2407,803600.0
2007-06-11 10:30:00,27.47,27.65,27.46,27.64,813200.0,9.2407,9.3012,9.2373,9.2979,813200.0
2007-06-11 11:00:00,27.65,27.75,27.61,27.68,571200.0,9.3012,9.3349,9.2878,9.3113,571200.0
2007-06-11 11:30:00,27.68,27.9,27.68,27.88,758400.0,9.3113,9.3853,9.3113,9.3786,758400.0
2007-06-11 12:00:00,27.88,27.94,27.84,27.94,502400.0,9.3786,9.3988,9.3651,9.3988,502400.0
2007-06-11 12:30:00,27.94,28.02,27.92,27.98,485600.0,9.3988,9.4257,9.3921,9.4122,485600.0
2007-06-11 13:00:00,27.97,28.06,27.95,28.03,407600.0,9.4089,9.4391,9.4021,9.4291,407600.0
2007-06-11 13:30:00,28.03,28.05,27.92,27.93,782800.0,9.4291,9.4358,9.3921,9.3954,782800.0
2007-06-11 14:00:00,27.93,28.06,27.93,28.03,2056400.0,9.3954,9.4391,9.3954,9.4291,2056400.0
2007-06-11 14:30:00,28.02,28.1,27.95,28.09,1154000.0,9.4257,9.4526,9.4021,9.4492,1154000.0
2007-06-11 15:00:00,28.09,28.18,28.05,28.13,1405200.0,9.4492,9.4795,9.4358,9.4627,1405200.0
2007-06-11 15:30:00,28.13,28.13,27.93,27.99,1980000.0,9.4627,9.4627,9.3954,9.4156,1980000.0
2007-06-12 09:30:00,27.95,28.0,27.81,27.92,1255600.0,9.4021,9.419,9.3551,9.3921,1255600.0
2007-06-12 10:00:00,27.91,28.08,27.75,27.83,1967600.0,9.3887,9.4459,9.3349,9.3618,1967600.0
2007-06-12 10:30:00,27.83,27.98,27.83,27.92,900800.0,9.3618,9.4122,9.3618,9.3921,900800.0
2007-06-12 11:00:00,27.92,27.98,27.79,27.91,680800.0,9.3921,9.4122,9.3483,9.3887,680800.0
2007-06-12 11:30:00,27.9,28.14,27.89,28.13,1500000.0,9.3853,9.4661,9.382,9.4627,1500000.0
2007-06-12 12:00:00,28.13,28.17,28.07,28.07,614800.0,9.4627,9.4762,9.4425,9.4425,614800.0
2007-06-12 12:30:00,28.06,28.07,27.98,27.99,464800.0,9.4391,9.4425,9.4122,9.4156,464800.0
2007-06-12 13:00:00,27.99,28.14,27.96,28.1,695200.0,9.4156,9.4661,9.4055,9.4526,695200.0
2007-06-12 13:30:00,28.11,28.34,28.08,28.33,1194400.0,9.456,9.5333,9.4459,9.53,1194400.0
2007-06-12 14:00:00,28.33,28.48,28.28,28.29,1764400.0,9.53,9.5804,9.5132,9.5165,1764400.0
2007-06-12 14:30:00,28.29,28.36,28.11,28.23,1288400.0,9.5165,9.5401,9.456,9.4963,1288400.0
2007-06-12 15:00:00,28.23,28.29,28.03,28.07,2198400.0,9.4963,9.5165,9.4291,9.4425,2198400.0
2007-06-12 15:30:00,28.07,28.11,27.89,27.95,2380400.0,9.4425,9.456,9.382,9.4021,2380400.0
2007-06-13 09:30:00,28.05,28.33,28.05,28.27,1501600.0,9.4358,9.53,9.4358,9.5098,1501600.0
2007-06-13 10:00:00,28.28,28.4,28.22,28.39,1106400.0,9.5132,9.5535,9.493,9.5502,1106400.0
2007-06-13 10:30:00,28.39,28.5,28.36,28.45,1038000.0,9.5502,9.5872,9.5401,9.5703,1038000.0
2007-06-13 11:00:00,28.45,28.47,28.25,28.36,645200.0,9.5703,9.5771,9.5031,9.5401,645200.0
2007-06-13 11:30:00,28.35,28.4,28.28,28.36,512400.0,9.5367,9.5535,9.5132,9.5401,512400.0
2007-06-13 12:00:00,28.36,28.42,28.32,28.37,712400.0,9.5401,9.5602,9.5266,9.5434,712400.0
2007-06-13 12:30:00,28.35,28.5,28.35,28.4,501200.0,9.5367,9.5872,9.5367,9.5535,501200.0
2007-06-13 13:00:00,28.39,28.45,28.3,28.32,694000.0,9.5502,9.5703,9.5199,9.5266,694000.0
2007-06-13 13:30:00,28.32,28.43,28.28,28.42,380800.0,9.5266,9.5636,9.5132,9.5602,380800.0
2007-06-13 14:00:00,28.43,28.61,28.42,28.59,1135200.0,9.5636,9.6242,9.5602,9.6174,1135200.0
2007-06-13 14:30:00,28.59,28.79,28.58,28.79,2686400.0,9.6174,9.6847,9.6141,9.6847,2686400.0
2007-06-13 15:00:00,28.79,28.79,28.64,28.64,1885200.0,9.6847,9.6847,9.6343,9.6343,1885200.0
2007-06-13 15:30:00,28.64,28.78,28.64,28.69,1840800.0,9.6343,9.6813,9.6343,9.6511,1840800.0
2007-06-14 09:30:00,29.0,29.27,29.0,29.23,1538400.0,9.7554,9.8462,9.7554,9.8327,1538400.0
2007-06-14 10:00:00,29.23,29.23,29.14,29.18,1013600.0,9.8327,9.8327,9.8025,9.8159,1013600.0
2007-06-14 10:30:00,29.17,29.39,29.17,29.33,1003200.0,9.8125,9.8865,9.8125,9.8664,1003200.0
2007-06-14 11:00:00,29.33,29.36,29.19,29.26,1422800.0,9.8664,9.8765,9.8193,9.8428,1422800.0
2007-06-14 11:30:00,29.27,29.33,29.21,29.22,790800.0,9.8462,9.8664,9.826,9.8294,790800.0
2007-06-14 12:00:00,29.21,29.43,29.21,29.36,844000.0,9.826,9.9,9.826,9.8765,844000.0
2007-06-14 12:30:00,29.35,29.39,29.33,29.36,279200.0,9.8731,9.8865,9.8664,9.8765,279200.0
2007-06-14 13:00:00,29.36,29.4,29.25,29.29,1510800.0,9.8765,9.8899,9.8395,9.8529,1510800.0
2007-06-14 13:30:00,29.3,29.52,29.26,29.51,1262000.0,9.8563,9.9303,9.8428,9.9269,1262000.0
2007-06-14 14:00:00,29.51,29.54,29.46,29.49,2614400.0,9.9269,9.937,9.9101,9.9202,2614400.0
2007-06-14 14:30:00,29.49,29.57,29.47,29.56,1001200.0,9.9202,9.9471,9.9135,9.9437,1001200.0
2007-06-14 15:00:00,29.57,29.63,29.55,29.6,3123200.0,9.9471,9.9673,9.9404,9.9572,3123200.0
2007-06-14 15:30:00,29.6,29.66,29.55,29.62,3781200.0,9.9572,9.9774,9.9404,9.9639,3781200.0
2007-06-15 09:30:00,29.9,30.19,29.9,30.16,3146000.0,10.0581,10.1557,10.0581,10.1456,3146000.0
2007-06-15 10:00:00,30.16,30.25,30.11,30.24,2513200.0,10.1456,10.1758,10.1288,10.1725,2513200.0
2007-06-15 10:30:00,30.24,30.35,30.24,30.33,1980800.0,10.1725,10.2095,10.1725,10.2028,1980800.0
2007-06-15 11:00:00,30.33,30.37,30.3,30.33,1994000.0,10.2028,10.2162,10.1927,10.2028,1994000.0
2007-06-15 11:30:00,30.33,30.49,30.32,30.46,1762400.0,10.2028,10.2566,10.1994,10.2465,1762400.0
2007-06-15 12:00:00,30.46,30.48,30.36,30.38,1009200.0,10.2465,10.2532,10.2128,10.2196,1009200.0
2007-06-15 12:30:00,30.38,30.42,30.32,30.34,513600.0,10.2196,10.233,10.1994,10.2061,513600.0
2007-06-15 13:00:00,30.33,30.38,30.27,30.36,572400.0,10.2028,10.2196,10.1826,10.2128,572400.0
2007-06-15 13:30:00,30.36,30.45,30.36,30.42,939600.0,10.2128,10.2431,10.2128,10.233,939600.0
2007-06-15 14:00:00,30.41,30.43,30.34,30.38,1272400.0,10.2297,10.2364,10.2061,10.2196,1272400.0
2007-06-15 14:30:00,30.36,30.41,30.29,30.34,805600.0,10.2128,10.2297,10.1893,10.2061,805600.0
2007-06-15 15:00:00,30.34,30.39,30.31,30.35,1212800.0,10.2061,10.2229,10.196,10.2095,1212800.0
2007-06-15 15:30:00,30.36,30.44,30.32,30.4,3202400.0,10.2128,10.2398,10.1994,10.2263,3202400.0
2007-06-18 09:30:00,30.45,30.64,30.41,30.6,2036800.0,10.2431,10.307,10.2297,10.2936,2036800.0
2007-06-18 10:00:00,30.6,30.6,30.51,30.51,3012000.0,10.2936,10.2936,10.2633,10.2633,3012000.0
2007-06-18 10:30:00,30.5,30.57,30.43,30.46,1448800.0,10.2599,10.2835,10.2364,10.2465,1448800.0
2007-06-18 11:00:00,30.46,30.54,30.38,30.5,976400.0,10.2465,10.2734,10.2196,10.2599,976400.0
2007-06-18 11:30:00,30.5,30.67,30.5,30.66,1022000.0,10.2599,10.3171,10.2599,10.3138,1022000.0
2007-06-18 12:00:00,30.66,30.68,30.6,30.6,962400.0,10.3138,10.3205,10.2936,10.2936,962400.0
2007-06-18 12:30:00,30.61,30.61,30.55,30.58,426800.0,10.2969,10.2969,10.2768,10.2869,426800.0
2007-06-18 13:00:00,30.58,30.58,30.48,30.49,513600.0,10.2869,10.2869,10.2532,10.2566,513600.0
2007-06-18 13:30:00,30.5,30.56,30.48,30.56,568400.0,10.2599,10.2801,10.2532,10.2801,568400.0
2007-06-18 14:00:00,30.55,30.63,30.52,30.58,695200.0,10.2768,10.3037,10.2667,10.2869,695200.0
2007-06-18 14:30:00,30.58,30.6,30.49,30.54,534800.0,10.2869,10.2936,10.2566,10.2734,534800.0
2007-06-18 15:00:00,30.54,30.6,30.5,30.56,929600.0,10.2734,10.2936,10.2599,10.2801,929600.0
2007-06-18 15:30:00,30.56,30.59,30.5,30.54,1315200.0,10.2801,10.2902,10.2599,10.2734,1315200.0
2007-06-19 09:30:00,30.56,30.68,30.3,30.42,1796800.0,10.2801,10.3205,10.1927,10.233,1796800.0
2007-06-19 10:00:00,30.41,30.59,30.35,30.59,1333600.0,10.2297,10.2902,10.2095,10.2902,1333600.0
2007-06-19 10:30:00,30.59,30.92,30.58,30.91,1442000.0,10.2902,10.4012,10.2869,10.3979,1442000.0
2007-06-19 11:00:00,30.92,30.99,30.81,30.91,1320400.0,10.4012,10.4248,10.3642,10.3979,1320400.0
2007-06-19 11:30:00,30.91,30.99,30.83,30.85,957200.0,10.3979,10.4248,10.371,10.3777,957200.0
2007-06-19 12:00:00,30.86,31.02,30.85,30.97,725200.0,10.381,10.4349,10.3777,10.418,725200.0
2007-06-19 12:30:00,30.97,31.11,30.97,31.08,566000.0,10.418,10.4651,10.418,10.4551,566000.0
2007-06-19 13:00:00,31.08,31.17,31.04,31.14,651600.0,10.4551,10.4853,10.4416,10.4752,651600.0
2007-06-19 13:30:00,31.14,31.18,31.1,31.13,1241600.0,10.4752,10.4887,10.4618,10.4719,1241600.0
2007-06-19 14:00:00,31.13,31.13,30.91,30.93,504400.0,10.4719,10.4719,10.3979,10.4046,504400.0
2007-06-19 14:30:00,30.94,30.94,30.82,30.84,1497600.0,10.408,10.408,10.3676,10.3743,1497600.0
2007-06-19 15:00:00,30.84,30.95,30.84,30.89,1399200.0,10.3743,10.4113,10.3743,10.3911,1399200.0
2007-06-19 15:30:00,30.87,30.93,30.83,30.88,1775200.0,10.3844,10.4046,10.371,10.3878,1775200.0
2007-06-20 09:30:00,31.07,31.13,30.81,30.82,1181200.0,10.4517,10.4719,10.3642,10.3676,1181200.0
2007-06-20 10:00:00,30.82,30.91,30.71,30.88,1006000.0,10.3676,10.3979,10.3306,10.3878,1006000.0
2007-06-20 10:30:00,30.89,30.9,30.65,30.74,1299600.0,10.3911,10.3945,10.3104,10.3407,1299600.0
2007-06-20 11:00:00,30.74,30.75,30.46,30.49,1270800.0,10.3407,10.344,10.2465,10.2566,1270800.0
2007-06-20 11:30:00,30.49,30.52,30.25,30.43,1204400.0,10.2566,10.2667,10.1758,10.2364,1204400.0
2007-06-20 12:00:00,30.43,30.48,30.28,30.43,695200.0,10.2364,10.2532,10.1859,10.2364,695200.0
2007-06-20 12:30:00,30.43,30.5,30.43,30.46,494000.0,10.2364,10.2599,10.2364,10.2465,494000.0
2007-06-20 13:00:00,30.46,30.46,30.25,30.29,935200.0,10.2465,10.2465,10.1758,10.1893,935200.0
2007-06-20 13:30:00,30.3,30.43,30.26,30.39,536000.0,10.1927,10.2364,10.1792,10.2229,536000.0
2007-06-20 14:00:00,30.38,30.43,30.23,30.3,905200.0,10.2196,10.2364,10.1691,10.1927,905200.0
2007-06-20 14:30:00,30.31,30.35,30.2,30.3,890400.0,10.196,10.2095,10.159,10.1927,890400.0
2007-06-20 15:00:00,30.31,30.36,30.2,30.28,1657600.0,10.196,10.2128,10.159,10.1859,1657600.0
2007-06-20 15:30:00,30.28,30.3,30.13,30.17,2722000.0,10.1859,10.1927,10.1355,10.1489,2722000.0
2007-06-21 09:30:00,30.15,30.48,30.13,30.13,1686000.0,10.1422,10.2532,10.1355,10.1355,1686000.0
2007-06-21 10:00:00,30.13,30.65,30.09,30.55,1570400.0,10.1355,10.3104,10.122,10.2768,1570400.0
2007-06-21 10:30:00,30.54,30.78,30.41,30.7,1192800.0,10.2734,10.3541,10.2297,10.3272,1192800.0
2007-06-21 11:00:00,30.7,30.79,30.65,30.71,759600.0,10.3272,10.3575,10.3104,10.3306,759600.0
2007-06-21 11:30:00,30.71,30.74,30.42,30.55,540000.0,10.3306,10.3407,10.233,10.2768,540000.0
2007-06-21 12:00:00,30.55,30.67,30.36,30.45,716800.0,10.2768,10.3171,10.2128,10.2431,716800.0
2007-06-21 12:30:00,30.44,30.63,30.38,30.55,569600.0,10.2398,10.3037,10.2196,10.2768,569600.0
2007-06-21 13:00:00,30.56,30.78,30.55,30.66,566000.0,10.2801,10.3541,10.2768,10.3138,566000.0
2007-06-21 13:30:00,30.65,30.88,30.65,30.84,996800.0,10.3104,10.3878,10.3104,10.3743,996800.0
2007-06-21 14:00:00,30.84,30.89,30.73,30.73,442800.0,10.3743,10.3911,10.3373,10.3373,442800.0
2007-06-21 14:30:00,30.72,30.75,30.61,30.68,824000.0,10.3339,10.344,10.2969,10.3205,824000.0
2007-06-21 15:00:00,30.68,30.71,30.59,30.64,686400.0,10.3205,10.3306,10.2902,10.307,686400.0
2007-06-21 15:30:00,30.64,30.8,30.64,30.8,1165200.0,10.307,10.3609,10.307,10.3609,1165200.0
2007-06-22 09:30:00,30.7,30.72,30.45,30.6,768400.0,10.3272,10.3339,10.2431,10.2936,768400.0
2007-06-22 10:00:00,30.6,30.62,30.43,30.5,484400.0,10.2936,10.3003,10.2364,10.2599,484400.0
2007-06-22 10:30:00,30.5,30.63,30.42,30.43,777600.0,10.2599,10.3037,10.233,10.2364,777600.0
2007-06-22 11:00:00,30.43,30.49,30.39,30.47,452000.0,10.2364,10.2566,10.2229,10.2499,452000.0
2007-06-22 11:30:00,30.47,30.5,30.39,30.45,512800.0,10.2499,10.2599,10.2229,10.2431,512800.0
2007-06-22 12:00:00,30.46,30.49,30.25,30.25,538800.0,10.2465,10.2566,10.1758,10.1758,538800.0
2007-06-22 12:30:00,30.25,30.32,30.15,30.21,802000.0,10.1758,10.1994,10.1422,10.1624,802000.0
2007-06-22 13:00:00,30.19,30.35,30.03,30.3,756800.0,10.1557,10.2095,10.1018,10.1927,756800.0
2007-06-22 13:30:00,30.31,30.33,30.19,30.22,395200.0,10.196,10.2028,10.1557,10.1658,395200.0
2007-06-22 14:00:00,30.23,30.35,30.15,30.33,1133200.0,10.1691,10.2095,10.1422,10.2028,1133200.0
2007-06-22 14:30:00,30.33,30.35,30.21,30.23,888000.0,10.2028,10.2095,10.1624,10.1691,888000.0
2007-06-22 15:00:00,30.23,30.36,30.2,30.28,674400.0,10.1691,10.2128,10.159,10.1859,674400.0
2007-06-22 15:30:00,30.28,30.37,30.22,30.34,1609200.0,10.1859,10.2162,10.1658,10.2061,1609200.0
2007-06-25 09:30:00,29.81,30.0,29.72,29.93,2094800.0,10.0278,10.0917,9.9976,10.0682,2094800.0
2007-06-25 10:00:00,29.93,30.18,29.93,30.16,1388400.0,10.0682,10.1523,10.0682,10.1456,1388400.0
2007-06-25 10:30:00,30.16,30.29,30.1,30.22,1146000.0,10.1456,10.1893,10.1254,10.1658,1146000.0
2007-06-25 11:00:00,30.22,30.34,30.22,30.33,980000.0,10.1658,10.2061,10.1658,10.2028,980000.0
2007-06-25 11:30:00,30.32,30.47,30.31,30.45,735600.0,10.1994,10.2499,10.196,10.2431,735600.0
2007-06-25 12:00:00,30.45,30.66,30.45,30.57,362400.0,10.2431,10.3138,10.2431,10.2835,362400.0
2007-06-25 12:30:00,30.57,30.65,30.53,30.56,420000.0,10.2835,10.3104,10.27,10.2801,420000.0
2007-06-25 13:00:00,30.54,30.6,30.49,30.52,437600.0,10.2734,10.2936,10.2566,10.2667,437600.0
2007-06-25 13:30:00,30.53,30.61,30.5,30.5,344800.0,10.27,10.2969,10.2599,10.2599,344800.0
2007-06-25 14:00:00,30.49,30.52,30.27,30.27,688800.0,10.2566,10.2667,10.1826,10.1826,688800.0
2007-06-25 14:30:00,30.27,30.27,30.0,30.02,1151200.0,10.1826,10.1826,10.0917,10.0985,1151200.0
2007-06-25 15:00:00,30.04,30.17,29.93,30.1,655200.0,10.1052,10.1489,10.0682,10.1254,655200.0
2007-06-25 15:30:00,30.09,30.14,29.99,29.99,1465600.0,10.122,10.1388,10.0884,10.0884,1465600.0
2007-06-26 09:30:00,30.26,30.37,30.15,30.23,1282800.0,10.1792,10.2162,10.1422,10.1691,1282800.0
2007-06-26 10:00:00,30.23,30.31,29.99,30.02,866400.0,10.1691,10.196,10.0884,10.0985,866400.0
2007-06-26 10:30:00,30.04,30.18,29.88,29.89,812400.0,10.1052,10.1523,10.0514,10.0547,812400.0
2007-06-26 11:00:00,29.89,30.1,29.89,29.97,570000.0,10.0547,10.1254,10.0547,10.0817,570000.0
2007-06-26 11:30:00,29.97,30.14,29.94,30.11,666000.0,10.0817,10.1388,10.0716,10.1288,666000.0
2007-06-26 12:00:00,30.11,30.12,30.01,30.04,398800.0,10.1288,10.1321,10.0951,10.1052,398800.0
2007-06-26 12:30:00,30.05,30.06,29.96,30.0,371600.0,10.1086,10.1119,10.0783,10.0917,371600.0
2007-06-26 13:00:00,29.98,30.06,29.82,29.82,550800.0,10.085,10.1119,10.0312,10.0312,550800.0
2007-06-26 13:30:00,29.83,30.0,29.67,29.78,1216800.0,10.0346,10.0917,9.9807,10.0177,1216800.0
2007-06-26 14:00:00,29.78,29.84,29.7,29.72,575600.0,10.0177,10.0379,9.9908,9.9976,575600.0
2007-06-26 14:30:00,29.71,29.75,29.59,29.62,807200.0,9.9942,10.0076,9.9538,9.9639,807200.0
2007-06-26 15:00:00,29.62,29.73,29.6,29.71,529600.0,9.9639,10.0009,9.9572,9.9942,529600.0
2007-06-26 15:30:00,29.7,29.81,29.67,29.78,588400.0,9.9908,10.0278,9.9807,10.0177,588400.0
2007-06-27 09:30:00,29.45,29.59,29.35,29.5,1340800.0,9.9067,9.9538,9.8731,9.9236,1340800.0
2007-06-27 10:00:00,29.49,29.58,29.38,29.5,761200.0,9.9202,9.9505,9.8832,9.9236,761200.0
2007-06-27 10:30:00,29.5,29.78,29.5,29.64,1159200.0,9.9236,10.0177,9.9236,9.9706,1159200.0
2007-06-27 11:00:00,29.64,29.78,29.57,29.72,616000.0,9.9706,10.0177,9.9471,9.9976,616000.0
2007-06-27 11:30:00,29.72,29.77,29.66,29.71,489600.0,9.9976,10.0144,9.9774,9.9942,489600.0
2007-06-27 12:00:00,29.72,29.8,29.66,29.71,702800.0,9.9976,10.0245,9.9774,9.9942,702800.0
2007-06-27 12:30:00,29.71,29.84,29.68,29.83,502000.0,9.9942,10.0379,9.9841,10.0346,502000.0
2007-06-27 13:00:00,29.84,29.91,29.68,29.68,358000.0,10.0379,10.0615,9.9841,9.9841,358000.0
2007-06-27 13:30:00,29.67,29.8,29.58,29.77,524400.0,9.9807,10.0245,9.9505,10.0144,524400.0
2007-06-27 14:00:00,29.77,30.08,29.77,30.0,716800.0,10.0144,10.1187,10.0144,10.0917,716800.0
2007-06-27 14:30:00,30.0,30.08,29.96,29.96,351600.0,10.0917,10.1187,10.0783,10.0783,351600.0
2007-06-27 15:00:00,29.96,30.06,29.94,30.05,409200.0,10.0783,10.1119,10.0716,10.1086,409200.0
2007-06-27 15:30:00,30.05,30.13,30.01,30.12,1098400.0,10.1086,10.1355,10.0951,10.1321,1098400.0
2007-06-28 09:30:00,30.28,30.44,30.28,30.4,1143600.0,10.1859,10.2398,10.1859,10.2263,1143600.0
2007-06-28 10:00:00,30.42,30.59,30.4,30.58,1158800.0,10.233,10.2902,10.2263,10.2869,1158800.0
2007-06-28 10:30:00,30.57,30.66,30.53,30.58,1036800.0,10.2835,10.3138,10.27,10.2869,1036800.0
2007-06-28 11:00:00,30.58,30.6,30.42,30.42,982800.0,10.2869,10.2936,10.233,10.233,982800.0
2007-06-28 11:30:00,30.42,30.5,30.4,30.48,391600.0,10.233,10.2599,10.2263,10.2532,391600.0
2007-06-28 12:00:00,30.48,30.55,30.47,30.51,295600.0,10.2532,10.2768,10.2499,10.2633,295600.0
2007-06-28 12:30:00,30.51,30.58,30.5,30.56,396800.0,10.2633,10.2869,10.2599,10.2801,396800.0
2007-06-28 13:00:00,30.55,30.56,30.43,30.53,410000.0,10.2768,10.2801,10.2364,10.27,410000.0
2007-06-28 13:30:00,30.53,30.65,30.51,30.57,363600.0,10.27,10.3104,10.2633,10.2835,363600.0
2007-06-28 14:00:00,30.57,30.62,30.37,30.41,1192800.0,10.2835,10.3003,10.2162,10.2297,1192800.0
2007-06-28 14:30:00,30.4,30.5,30.18,30.36,1228800.0,10.2263,10.2599,10.1523,10.2128,1228800.0
2007-06-28 15:00:00,30.35,30.44,30.26,30.38,1224800.0,10.2095,10.2398,10.1792,10.2196,1224800.0
2007-06-28 15:30:00,30.39,30.46,30.18,30.29,1252400.0,10.2229,10.2465,10.1523,10.1893,1252400.0
2007-06-29 09:30:00,30.57,30.96,30.52,30.79,1962400.0,10.2835,10.4147,10.2667,10.3575,1962400.0
2007-06-29 10:00:00,30.79,30.93,30.74,30.82,1138800.0,10.3575,10.4046,10.3407,10.3676,1138800.0
2007-06-29 10:30:00,30.82,30.89,30.77,30.78,736400.0,10.3676,10.3911,10.3508,10.3541,736400.0
2007-06-29 11:00:00,30.78,30.85,30.65,30.85,692400.0,10.3541,10.3777,10.3104,10.3777,692400.0
2007-06-29 11:30:00,30.85,30.85,30.58,30.58,476400.0,10.3777,10.3777,10.2869,10.2869,476400.0
2007-06-29 12:00:00,30.6,30.66,30.46,30.46,705200.0,10.2936,10.3138,10.2465,10.2465,705200.0
2007-06-29 12:30:00,30.46,30.49,30.3,30.39,859200.0,10.2465,10.2566,10.1927,10.2229,859200.0
2007-06-29 13:00:00,30.4,30.51,30.35,30.39,754000.0,10.2263,10.2633,10.2095,10.2229,754000.0
2007-06-29 13:30:00,30.4,30.53,30.37,30.49,692000.0,10.2263,10.27,10.2162,10.2566,692000.0
2007-06-29 14:00:00,30.49,30.49,30.27,30.32,1035200.0,10.2566,10.2566,10.1826,10.1994,1035200.0
2007-06-29 14:30:00,30.33,30.46,30.29,30.34,798800.0,10.2028,10.2465,10.1893,10.2061,798800.0
2007-06-29 15:00:00,30.34,30.42,30.04,30.06,1440000.0,10.2061,10.233,10.1052,10.1119,1440000.0
2007-06-29 15:30:00,30.06,30.34,30.06,30.29,1239600.0,10.1119,10.2061,10.1119,10.1893,1239600.0
2007-07-03 09:30:00,31.68,31.83,31.58,31.75,1163600.0,10.6569,10.7073,10.6232,10.6804,1163600.0
2007-07-03 10:00:00,31.75,31.95,31.68,31.95,853600.0,10.6804,10.7477,10.6569,10.7477,853600.0
2007-07-03 10:30:00,31.94,31.95,31.75,31.84,761600.0,10.7443,10.7477,10.6804,10.7107,761600.0
2007-07-03 11:00:00,31.84,31.84,31.68,31.7,667600.0,10.7107,10.7107,10.6569,10.6636,667600.0
2007-07-03 11:30:00,31.7,31.93,31.7,31.93,690000.0,10.6636,10.741,10.6636,10.741,690000.0
2007-07-03 12:00:00,31.93,32.1,31.92,32.07,650400.0,10.741,10.7982,10.7376,10.7881,650400.0
2007-07-03 12:30:00,32.07,32.2,32.05,32.19,1360400.0,10.7881,10.8318,10.7814,10.8284,1360400.0
2007-07-05 09:30:00,32.19,32.52,32.04,32.44,1931800.0,10.8284,10.9395,10.778,10.9125,1931800.0
2007-07-05 10:00:00,32.45,32.61,32.44,32.52,1731200.0,10.9159,10.9697,10.9125,10.9395,1731200.0
2007-07-05 10:30:00,32.52,32.6,32.3,32.34,2019200.0,10.9395,10.9664,10.8654,10.8789,2019200.0
2007-07-05 11:00:00,32.34,32.42,32.21,32.33,1319400.0,10.8789,10.9058,10.8352,10.8755,1319400.0
2007-07-05 11:30:00,32.32,32.38,32.24,32.28,771200.0,10.8722,10.8924,10.8453,10.8587,771200.0
2007-07-05 12:00:00,32.27,32.35,32.23,32.27,897200.0,10.8554,10.8823,10.8419,10.8554,897200.0
2007-07-05 12:30:00,32.27,32.33,32.17,32.3,979600.0,10.8554,10.8755,10.8217,10.8654,979600.0
2007-07-05 13:00:00,32.3,32.43,32.27,32.36,645800.0,10.8654,10.9092,10.8554,10.8856,645800.0
2007-07-05 13:30:00,32.35,32.4,32.27,32.28,336600.0,10.8823,10.8991,10.8554,10.8587,336600.0
2007-07-05 14:00:00,32.28,32.4,32.25,32.4,377200.0,10.8587,10.8991,10.8486,10.8991,377200.0
2007-07-05 14:30:00,32.39,32.52,32.39,32.49,452600.0,10.8957,10.9395,10.8957,10.9294,452600.0
2007-07-05 15:00:00,32.49,32.49,32.43,32.47,781000.0,10.9294,10.9294,10.9092,10.9226,781000.0
2007-07-05 15:30:00,32.47,32.59,32.47,32.52,1434400.0,10.9226,10.963,10.9226,10.9395,1434400.0
2007-07-06 09:30:00,32.93,33.09,32.85,32.92,1180400.0,11.0774,11.1312,11.0505,11.074,1180400.0
2007-07-06 10:00:00,32.92,33.1,32.92,33.1,731200.0,11.074,11.1346,11.074,11.1346,731200.0
2007-07-06 10:30:00,33.1,33.14,33.02,33.04,996400.0,11.1346,11.148,11.1077,11.1144,996400.0
2007-07-06 11:00:00,33.05,33.19,33.02,33.18,495800.0,11.1177,11.1648,11.1077,11.1615,495800.0
2007-07-06 11:30:00,33.18,33.2,33.1,33.16,506400.0,11.1615,11.1682,11.1346,11.1547,506400.0
2007-07-06 12:00:00,33.16,33.24,33.13,33.19,655000.0,11.1547,11.1817,11.1447,11.1648,655000.0
2007-07-06 12:30:00,33.19,33.2,33.09,33.12,627600.0,11.1648,11.1682,11.1312,11.1413,627600.0
2007-07-06 13:00:00,33.12,33.12,32.98,33.0,279200.0,11.1413,11.1413,11.0942,11.1009,279200.0
2007-07-06 13:30:00,33.01,33.06,32.98,33.02,868000.0,11.1043,11.1211,11.0942,11.1077,868000.0
2007-07-06 14:00:00,33.01,33.02,32.94,33.01,856800.0,11.1043,11.1077,11.0807,11.1043,856800.0
2007-07-06 14:30:00,32.99,33.06,32.93,32.97,355200.0,11.0976,11.1211,11.0774,11.0908,355200.0
2007-07-06 15:00:00,32.96,32.98,32.92,32.94,458200.0,11.0875,11.0942,11.074,11.0807,458200.0
2007-07-06 15:30:00,32.93,32.97,32.68,32.85,1515000.0,11.0774,11.0908,10.9933,11.0505,1515000.0
2007-07-09 09:30:00,33.09,33.63,33.09,33.43,795200.0,11.1312,11.3128,11.1312,11.2456,795200.0
2007-07-09 10:00:00,33.43,33.57,33.35,33.36,520200.0,11.2456,11.2927,11.2187,11.222,520200.0
2007-07-09 10:30:00,33.37,33.58,33.24,33.49,818600.0,11.2254,11.296,11.1817,11.2658,818600.0
2007-07-09 11:00:00,33.48,33.55,33.35,33.51,337200.0,11.2624,11.2859,11.2187,11.2725,337200.0
2007-07-09 11:30:00,33.5,33.52,33.39,33.43,319800.0,11.2691,11.2758,11.2321,11.2456,319800.0
2007-07-09 12:00:00,33.43,33.49,33.4,33.49,298400.0,11.2456,11.2658,11.2355,11.2658,298400.0
2007-07-09 12:30:00,33.49,33.58,33.42,33.49,293200.0,11.2658,11.296,11.2422,11.2658,293200.0
2007-07-09 13:00:00,33.49,33.5,33.4,33.48,273600.0,11.2658,11.2691,11.2355,11.2624,273600.0
2007-07-09 13:30:00,33.48,33.58,33.46,33.54,244000.0,11.2624,11.296,11.2557,11.2826,244000.0
2007-07-09 14:00:00,33.54,33.56,33.4,33.49,303200.0,11.2826,11.2893,11.2355,11.2658,303200.0
2007-07-09 14:30:00,33.48,33.72,33.48,33.68,441800.0,11.2624,11.3431,11.2624,11.3297,441800.0
2007-07-09 15:00:00,33.68,33.7,33.56,33.58,299200.0,11.3297,11.3364,11.2893,11.296,299200.0
2007-07-09 15:30:00,33.57,33.64,33.45,33.48,1190600.0,11.2927,11.3162,11.2523,11.2624,1190600.0
2007-07-10 09:30:00,32.89,32.92,32.59,32.72,1344800.0,11.0639,11.074,10.963,11.0067,1344800.0
2007-07-10 10:00:00,32.71,32.92,32.63,32.75,760600.0,11.0034,11.074,10.9765,11.0168,760600.0
2007-07-10 10:30:00,32.76,32.88,32.71,32.8,502200.0,11.0202,11.0606,11.0034,11.0336,502200.0
2007-07-10 11:00:00,32.8,33.05,32.79,32.95,682600.0,11.0336,11.1177,11.0303,11.0841,682600.0
2007-07-10 11:30:00,32.95,33.03,32.9,32.95,449000.0,11.0841,11.111,11.0673,11.0841,449000.0
2007-07-10 12:00:00,32.95,32.98,32.74,32.76,457400.0,11.0841,11.0942,11.0135,11.0202,457400.0
2007-07-10 12:30:00,32.77,32.83,32.72,32.77,427200.0,11.0236,11.0437,11.0067,11.0236,427200.0
2007-07-10 13:00:00,32.77,32.82,32.56,32.63,800000.0,11.0236,11.0404,10.9529,10.9765,800000.0
2007-07-10 13:30:00,32.62,32.73,32.48,32.53,784000.0,10.9731,11.0101,10.926,10.9428,784000.0
2007-07-10 14:00:00,32.52,32.63,32.45,32.6,707000.0,10.9395,10.9765,10.9159,10.9664,707000.0
2007-07-10 14:30:00,32.6,32.69,32.57,32.63,798400.0,10.9664,10.9966,10.9563,10.9765,798400.0
2007-07-10 15:00:00,32.62,32.65,32.5,32.54,779200.0,10.9731,10.9832,10.9327,10.9462,779200.0
2007-07-10 15:30:00,32.54,32.54,32.33,32.4,1432000.0,10.9462,10.9462,10.8755,10.8991,1432000.0
2007-07-11 09:30:00,32.42,32.67,32.27,32.54,941000.0,10.9058,10.9899,10.8554,10.9462,941000.0
2007-07-11 10:00:00,32.53,32.79,32.42,32.79,898800.0,10.9428,11.0303,10.9058,11.0303,898800.0
2007-07-11 10:30:00,32.79,32.9,32.51,32.82,936800.0,11.0303,11.0673,10.9361,11.0404,936800.0
2007-07-11 11:00:00,32.83,33.12,32.83,32.96,816400.0,11.0437,11.1413,11.0437,11.0875,816400.0
2007-07-11 11:30:00,32.94,32.98,32.81,32.88,418200.0,11.0807,11.0942,11.037,11.0606,418200.0
2007-07-11 12:00:00,32.87,33.07,32.87,33.04,304000.0,11.0572,11.1245,11.0572,11.1144,304000.0
2007-07-11 12:30:00,33.06,33.1,32.96,32.98,346600.0,11.1211,11.1346,11.0875,11.0942,346600.0
2007-07-11 13:00:00,32.98,33.01,32.91,32.98,469400.0,11.0942,11.1043,11.0706,11.0942,469400.0
2007-07-11 13:30:00,32.98,33.15,32.98,33.06,274600.0,11.0942,11.1514,11.0942,11.1211,274600.0
2007-07-11 14:00:00,33.05,33.11,32.91,32.97,427400.0,11.1177,11.1379,11.0706,11.0908,427400.0
2007-07-11 14:30:00,32.97,33.02,32.76,32.82,667200.0,11.0908,11.1077,11.0202,11.0404,667200.0
2007-07-11 15:00:00,32.81,32.9,32.76,32.8,398400.0,11.037,11.0673,11.0202,11.0336,398400.0
2007-07-11 15:30:00,32.81,32.95,32.72,32.9,824800.0,11.037,11.0841,11.0067,11.0673,824800.0
2007-07-12 09:30:00,33.3,33.5,33.07,33.4,1443600.0,11.2018,11.2691,11.1245,11.2355,1443600.0
2007-07-12 10:00:00,33.4,33.48,33.25,33.41,537000.0,11.2355,11.2624,11.185,11.2388,537000.0
2007-07-12 10:30:00,33.41,33.55,33.36,33.51,764800.0,11.2388,11.2859,11.222,11.2725,764800.0
2007-07-12 11:00:00,33.52,33.56,33.42,33.46,612600.0,11.2758,11.2893,11.2422,11.2557,612600.0
2007-07-12 11:30:00,33.47,33.55,33.35,33.45,665600.0,11.259,11.2859,11.2187,11.2523,665600.0
2007-07-12 12:00:00,33.45,33.56,33.39,33.47,424600.0,11.2523,11.2893,11.2321,11.259,424600.0
2007-07-12 12:30:00,33.47,33.55,33.45,33.53,587400.0,11.259,11.2859,11.2523,11.2792,587400.0
2007-07-12 13:00:00,33.52,33.65,33.52,33.63,421000.0,11.2758,11.3196,11.2758,11.3128,421000.0
2007-07-12 13:30:00,33.64,33.89,33.55,33.72,820400.0,11.3162,11.4003,11.2859,11.3431,820400.0
2007-07-12 14:00:00,33.72,33.85,33.68,33.81,858800.0,11.3431,11.3869,11.3297,11.3734,858800.0
2007-07-12 14:30:00,33.81,33.98,33.8,33.88,1065400.0,11.3734,11.4306,11.37,11.3969,1065400.0
2007-07-12 15:00:00,33.88,34.06,33.86,34.05,879000.0,11.3969,11.4575,11.3902,11.4541,879000.0
2007-07-12 15:30:00,34.06,34.24,34.03,34.13,1926200.0,11.4575,11.518,11.4474,11.481,1926200.0
2007-07-13 09:30:00,34.19,34.49,34.09,34.2,1623000.0,11.5012,11.6021,11.4676,11.5046,1623000.0
2007-07-13 10:00:00,34.2,34.3,34.1,34.18,1283600.0,11.5046,11.5382,11.471,11.4979,1283600.0
2007-07-13 10:30:00,34.17,34.5,34.15,34.38,731000.0,11.4945,11.6055,11.4878,11.5651,731000.0
2007-07-13 11:00:00,34.38,34.46,34.31,34.37,1479400.0,11.5651,11.5921,11.5416,11.5618,1479400.0
2007-07-13 11:30:00,34.35,34.44,34.32,34.4,749200.0,11.5551,11.5853,11.545,11.5719,749200.0
2007-07-13 12:00:00,34.4,34.45,34.36,34.41,378800.0,11.5719,11.5887,11.5584,11.5752,378800.0
2007-07-13 12:30:00,34.41,34.56,34.37,34.53,430200.0,11.5752,11.6257,11.5618,11.6156,430200.0
2007-07-13 13:00:00,34.54,34.6,34.48,34.59,341400.0,11.619,11.6391,11.5988,11.6358,341400.0
2007-07-13 13:30:00,34.58,34.75,34.57,34.66,491600.0,11.6324,11.6896,11.6291,11.6593,491600.0
2007-07-13 14:00:00,34.67,34.83,34.63,34.76,530000.0,11.6627,11.7165,11.6492,11.693,530000.0
2007-07-13 14:30:00,34.77,34.94,34.73,34.84,877800.0,11.6963,11.7535,11.6829,11.7199,877800.0
2007-07-13 15:00:00,34.83,34.85,34.5,34.63,1124400.0,11.7165,11.7232,11.6055,11.6492,1124400.0
2007-07-13 15:30:00,34.63,34.67,34.49,34.56,1298800.0,11.6492,11.6627,11.6021,11.6257,1298800.0
2007-07-16 09:30:00,34.68,34.68,34.18,34.2,980400.0,11.6661,11.6661,11.4979,11.5046,980400.0
2007-07-16 10:00:00,34.18,34.33,33.94,34.32,1123800.0,11.4979,11.5483,11.4171,11.545,1123800.0
2007-07-16 10:30:00,34.3,34.37,34.18,34.31,744200.0,11.5382,11.5618,11.4979,11.5416,744200.0
2007-07-16 11:00:00,34.31,34.31,34.22,34.29,765600.0,11.5416,11.5416,11.5113,11.5349,765600.0
2007-07-16 11:30:00,34.29,34.5,34.29,34.35,657400.0,11.5349,11.6055,11.5349,11.5551,657400.0
2007-07-16 12:00:00,34.35,34.42,34.25,34.25,639400.0,11.5551,11.5786,11.5214,11.5214,639400.0
2007-07-16 12:30:00,34.25,34.39,34.22,34.3,457000.0,11.5214,11.5685,11.5113,11.5382,457000.0
2007-07-16 13:00:00,34.3,34.32,34.21,34.27,536600.0,11.5382,11.545,11.508,11.5281,536600.0
2007-07-16 13:30:00,34.24,34.26,33.96,33.99,748800.0,11.518,11.5248,11.4239,11.434,748800.0
2007-07-16 14:00:00,33.99,34.37,33.9,34.3,643200.0,11.434,11.5618,11.4037,11.5382,643200.0
2007-07-16 14:30:00,34.29,34.31,34.1,34.17,337800.0,11.5349,11.5416,11.471,11.4945,337800.0
2007-07-16 15:00:00,34.16,34.3,34.12,34.24,632400.0,11.4911,11.5382,11.4777,11.518,632400.0
2007-07-16 15:30:00,34.24,34.41,34.05,34.24,1424200.0,11.518,11.5752,11.4541,11.518,1424200.0
2007-07-17 09:30:00,34.4,34.7,34.3,34.51,866200.0,11.5719,11.6728,11.5382,11.6089,866200.0
2007-07-17 10:00:00,34.51,34.63,34.35,34.61,859400.0,11.6089,11.6492,11.5551,11.6425,859400.0
2007-07-17 10:30:00,34.61,34.67,34.54,34.66,628600.0,11.6425,11.6627,11.619,11.6593,628600.0
2007-07-17 11:00:00,34.65,34.66,34.45,34.56,526400.0,11.656,11.6593,11.5887,11.6257,526400.0
2007-07-17 11:30:00,34.56,34.67,34.49,34.67,393600.0,11.6257,11.6627,11.6021,11.6627,393600.0
2007-07-17 12:00:00,34.67,34.68,34.51,34.52,795000.0,11.6627,11.6661,11.6089,11.6122,795000.0
2007-07-17 12:30:00,34.51,34.56,34.38,34.52,694800.0,11.6089,11.6257,11.5651,11.6122,694800.0
2007-07-17 13:00:00,34.51,34.58,34.46,34.52,505000.0,11.6089,11.6324,11.5921,11.6122,505000.0
2007-07-17 13:30:00,34.52,34.69,34.49,34.65,726400.0,11.6122,11.6694,11.6021,11.656,726400.0
2007-07-17 14:00:00,34.65,34.82,34.64,34.69,754400.0,11.656,11.7132,11.6526,11.6694,754400.0
2007-07-17 14:30:00,34.68,34.84,34.68,34.77,730200.0,11.6661,11.7199,11.6661,11.6963,730200.0
2007-07-17 15:00:00,34.77,34.83,34.64,34.71,629600.0,11.6963,11.7165,11.6526,11.6762,629600.0
2007-07-17 15:30:00,34.69,34.75,34.52,34.58,1277000.0,11.6694,11.6896,11.6122,11.6324,1277000.0
2007-07-18 09:30:00,34.56,34.79,34.5,34.62,1080200.0,11.6257,11.7031,11.6055,11.6459,1080200.0
2007-07-18 10:00:00,34.62,34.72,34.49,34.65,1054800.0,11.6459,11.6795,11.6021,11.656,1054800.0
2007-07-18 10:30:00,34.67,34.87,34.65,34.71,898000.0,11.6627,11.73,11.656,11.6762,898000.0
2007-07-18 11:00:00,34.71,34.85,34.68,34.73,596400.0,11.6762,11.7232,11.6661,11.6829,596400.0
2007-07-18 11:30:00,34.72,34.73,34.54,34.59,506800.0,11.6795,11.6829,11.619,11.6358,506800.0
2007-07-18 12:00:00,34.59,34.6,34.38,34.52,515400.0,11.6358,11.6391,11.5651,11.6122,515400.0
2007-07-18 12:30:00,34.52,34.7,34.46,34.63,421200.0,11.6122,11.6728,11.5921,11.6492,421200.0
2007-07-18 13:00:00,34.63,34.66,34.49,34.58,193200.0,11.6492,11.6593,11.6021,11.6324,193200.0
2007-07-18 13:30:00,34.58,34.73,34.57,34.7,308200.0,11.6324,11.6829,11.6291,11.6728,308200.0
2007-07-18 14:00:00,34.7,34.72,34.55,34.56,219200.0,11.6728,11.6795,11.6223,11.6257,219200.0
2007-07-18 14:30:00,34.56,34.69,34.55,34.61,311000.0,11.6257,11.6694,11.6223,11.6425,311000.0
2007-07-18 15:00:00,34.62,34.69,34.56,34.63,873000.0,11.6459,11.6694,11.6257,11.6492,873000.0
2007-07-18 15:30:00,34.63,34.85,34.59,34.72,726200.0,11.6492,11.7232,11.6358,11.6795,726200.0
2007-07-19 09:30:00,35.24,35.46,35.15,35.27,1036200.0,11.8544,11.9284,11.8242,11.8645,1036200.0
2007-07-19 10:00:00,35.26,35.34,35.09,35.13,782000.0,11.8612,11.8881,11.804,11.8174,782000.0
2007-07-19 10:30:00,35.13,35.23,35.06,35.15,629600.0,11.8174,11.8511,11.7939,11.8242,629600.0
2007-07-19 11:00:00,35.15,35.2,35.07,35.17,604000.0,11.8242,11.841,11.7973,11.8309,604000.0
2007-07-19 11:30:00,35.17,35.24,35.12,35.15,321600.0,11.8309,11.8544,11.8141,11.8242,321600.0
2007-07-19 12:00:00,35.16,35.22,35.1,35.2,373600.0,11.8275,11.8477,11.8073,11.841,373600.0
2007-07-19 12:30:00,35.19,35.24,35.15,35.2,482000.0,11.8376,11.8544,11.8242,11.841,482000.0
2007-07-19 13:00:00,35.19,35.26,35.13,35.15,454400.0,11.8376,11.8612,11.8174,11.8242,454400.0
2007-07-19 13:30:00,35.15,35.21,35.13,35.19,330000.0,11.8242,11.8443,11.8174,11.8376,330000.0
2007-07-19 14:00:00,35.2,35.2,35.0,35.09,644800.0,11.841,11.841,11.7737,11.804,644800.0
2007-07-19 14:30:00,35.08,35.13,35.03,35.06,535000.0,11.8006,11.8174,11.7838,11.7939,535000.0
2007-07-19 15:00:00,35.05,35.2,35.04,35.13,615000.0,11.7905,11.841,11.7872,11.8174,615000.0
2007-07-19 15:30:00,35.13,35.21,35.1,35.12,937000.0,11.8174,11.8443,11.8073,11.8141,937000.0
2007-07-20 09:30:00,35.12,35.22,34.8,34.87,611600.0,11.8141,11.8477,11.7064,11.73,611600.0
2007-07-20 10:00:00,34.87,35.0,34.77,34.85,497400.0,11.73,11.7737,11.6963,11.7232,497400.0
2007-07-20 10:30:00,34.85,34.89,34.68,34.84,446400.0,11.7232,11.7367,11.6661,11.7199,446400.0
2007-07-20 11:00:00,34.84,35.0,34.75,34.84,534000.0,11.7199,11.7737,11.6896,11.7199,534000.0
2007-07-20 11:30:00,34.84,34.93,34.63,34.66,567600.0,11.7199,11.7502,11.6492,11.6593,567600.0
2007-07-20 12:00:00,34.65,34.76,34.47,34.76,577400.0,11.656,11.693,11.5954,11.693,577400.0
2007-07-20 12:30:00,34.74,34.77,34.52,34.55,381200.0,11.6862,11.6963,11.6122,11.6223,381200.0
2007-07-20 13:00:00,34.58,34.88,34.55,34.79,391600.0,11.6324,11.7333,11.6223,11.7031,391600.0
2007-07-20 13:30:00,34.79,34.99,34.72,34.93,429800.0,11.7031,11.7703,11.6795,11.7502,429800.0
2007-07-20 14:00:00,34.94,35.05,34.85,34.9,497600.0,11.7535,11.7905,11.7232,11.7401,497600.0
2007-07-20 14:30:00,34.9,35.01,34.85,35.01,419000.0,11.7401,11.7771,11.7232,11.7771,419000.0
2007-07-20 15:00:00,34.99,35.03,34.95,35.01,619600.0,11.7703,11.7838,11.7569,11.7771,619600.0
2007-07-20 15:30:00,35.0,35.01,34.85,34.88,792000.0,11.7737,11.7771,11.7232,11.7333,792000.0
2007-07-23 09:30:00,35.32,35.41,35.01,35.08,627600.0,11.8814,11.9116,11.7771,11.8006,627600.0
2007-07-23 10:00:00,35.07,35.15,34.87,35.04,411400.0,11.7973,11.8242,11.73,11.7872,411400.0
2007-07-23 10:30:00,35.05,35.26,34.99,35.26,505400.0,11.7905,11.8612,11.7703,11.8612,505400.0
2007-07-23 11:00:00,35.24,35.37,35.23,35.36,313400.0,11.8544,11.8982,11.8511,11.8948,313400.0
2007-07-23 11:30:00,35.37,35.45,35.13,35.25,490600.0,11.8982,11.9251,11.8174,11.8578,490600.0
2007-07-23 12:00:00,35.25,35.42,35.24,35.38,282600.0,11.8578,11.915,11.8544,11.9015,282600.0
2007-07-23 12:30:00,35.41,35.49,35.35,35.38,472000.0,11.9116,11.9385,11.8914,11.9015,472000.0
2007-07-23 13:00:00,35.4,35.43,35.3,35.32,233400.0,11.9083,11.9184,11.8746,11.8814,233400.0
2007-07-23 13:30:00,35.33,35.38,35.16,35.27,442000.0,11.8847,11.9015,11.8275,11.8645,442000.0
2007-07-23 14:00:00,35.27,35.42,35.13,35.42,387600.0,11.8645,11.915,11.8174,11.915,387600.0
2007-07-23 14:30:00,35.43,35.6,35.4,35.59,490800.0,11.9184,11.9755,11.9083,11.9722,490800.0
2007-07-23 15:00:00,35.59,35.72,35.51,35.68,579400.0,11.9722,12.0159,11.9453,12.0025,579400.0
2007-07-23 15:30:00,35.66,35.83,35.61,35.71,1239600.0,11.9957,12.0529,11.9789,12.0125,1239600.0
2007-07-24 09:30:00,35.41,35.44,35.01,35.08,1419400.0,11.9116,11.9217,11.7771,11.8006,1419400.0
2007-07-24 10:00:00,35.08,35.3,35.06,35.22,709200.0,11.8006,11.8746,11.7939,11.8477,709200.0
2007-07-24 10:30:00,35.22,35.41,35.1,35.38,560000.0,11.8477,11.9116,11.8073,11.9015,560000.0
2007-07-24 11:00:00,35.38,35.38,35.1,35.13,629400.0,11.9015,11.9015,11.8073,11.8174,629400.0
2007-07-24 11:30:00,35.13,35.13,34.93,35.0,712600.0,11.8174,11.8174,11.7502,11.7737,712600.0
2007-07-24 12:00:00,35.0,35.05,34.84,35.02,464000.0,11.7737,11.7905,11.7199,11.7804,464000.0
2007-07-24 12:30:00,35.03,35.15,34.98,34.99,469600.0,11.7838,11.8242,11.767,11.7703,469600.0
2007-07-24 13:00:00,34.99,35.06,34.95,34.99,487600.0,11.7703,11.7939,11.7569,11.7703,487600.0
2007-07-24 13:30:00,34.99,35.09,34.69,34.77,512400.0,11.7703,11.804,11.6694,11.6963,512400.0
2007-07-24 14:00:00,34.76,35.3,34.29,34.5,1093000.0,11.693,11.8746,11.5349,11.6055,1093000.0
2007-07-24 14:30:00,34.5,34.5,34.13,34.16,1342800.0,11.6055,11.6055,11.481,11.4911,1342800.0
2007-07-24 15:00:00,34.18,34.19,33.68,33.7,1570000.0,11.4979,11.5012,11.3297,11.3364,1570000.0
2007-07-24 15:30:00,33.7,33.77,33.24,33.67,3994400.0,11.3364,11.3599,11.1817,11.3263,3994400.0
2007-07-25 09:30:00,33.69,34.3,33.6,34.18,1382400.0,11.333,11.5382,11.3028,11.4979,1382400.0
2007-07-25 10:00:00,34.17,34.2,33.73,33.77,1284800.0,11.4945,11.5046,11.3465,11.3599,1284800.0
2007-07-25 10:30:00,33.77,33.77,32.34,33.24,2328000.0,11.3599,11.3599,10.8789,11.1817,2328000.0
2007-07-25 11:00:00,33.26,33.63,33.0,33.37,1226400.0,11.1884,11.3128,11.1009,11.2254,1226400.0
2007-07-25 11:30:00,33.38,33.68,33.22,33.58,995800.0,11.2288,11.3297,11.1749,11.296,995800.0
2007-07-25 12:00:00,33.58,33.78,33.56,33.74,1144600.0,11.296,11.3633,11.2893,11.3499,1144600.0
2007-07-25 12:30:00,33.74,33.82,33.45,33.65,901600.0,11.3499,11.3768,11.2523,11.3196,901600.0
2007-07-25 13:00:00,33.66,33.77,33.34,33.48,823000.0,11.3229,11.3599,11.2153,11.2624,823000.0
2007-07-25 13:30:00,33.48,33.59,33.35,33.49,1366800.0,11.2624,11.2994,11.2187,11.2658,1366800.0
2007-07-25 14:00:00,33.49,33.93,33.44,33.77,1005000.0,11.2658,11.4138,11.2489,11.3599,1005000.0
2007-07-25 14:30:00,33.77,33.94,33.65,33.94,851200.0,11.3599,11.4171,11.3196,11.4171,851200.0
2007-07-25 15:00:00,33.95,34.51,33.91,34.3,1170000.0,11.4205,11.6089,11.407,11.5382,1170000.0
2007-07-25 15:30:00,34.32,34.54,34.17,34.42,1728800.0,11.545,11.619,11.4945,11.5786,1728800.0
2007-07-26 09:30:00,33.07,33.34,32.5,33.04,2124600.0,11.1245,11.2153,10.9327,11.1144,2124600.0
2007-07-26 10:00:00,33.03,33.21,32.86,33.13,1120000.0,11.111,11.1716,11.0538,11.1447,1120000.0
2007-07-26 10:30:00,33.13,33.19,32.91,33.15,1175000.0,11.1447,11.1648,11.0706,11.1514,1175000.0
2007-07-26 11:00:00,33.14,33.15,32.51,32.59,1279400.0,11.148,11.1514,10.9361,10.963,1279400.0
2007-07-26 11:30:00,32.6,32.93,32.43,32.84,1316000.0,10.9664,11.0774,10.9092,11.0471,1316000.0
2007-07-26 12:00:00,32.85,32.92,32.5,32.55,953200.0,11.0505,11.074,10.9327,10.9495,953200.0
2007-07-26 12:30:00,32.57,32.58,32.06,32.4,1467600.0,10.9563,10.9596,10.7847,10.8991,1467600.0
2007-07-26 13:00:00,32.43,32.66,32.27,32.37,954600.0,10.9092,10.9865,10.8554,10.889,954600.0
2007-07-26 13:30:00,32.35,32.41,31.88,32.0,1037000.0,10.8823,10.9025,10.7242,10.7645,1037000.0
2007-07-26 14:00:00,31.99,32.08,30.95,31.27,2182400.0,10.7612,10.7914,10.4113,10.519,2182400.0
2007-07-26 14:30:00,31.28,31.59,31.06,31.54,1736600.0,10.5223,10.6266,10.4483,10.6098,1736600.0
2007-07-26 15:00:00,31.53,32.27,31.5,31.93,2300400.0,10.6064,10.8554,10.5963,10.741,2300400.0
2007-07-26 15:30:00,31.95,32.43,31.9,32.24,2187800.0,10.7477,10.9092,10.7309,10.8453,2187800.0
2007-07-27 09:30:00,32.35,32.67,31.89,32.19,1527600.0,10.8823,10.9899,10.7275,10.8284,1527600.0
2007-07-27 10:00:00,32.19,32.87,32.06,32.8,1633600.0,10.8284,11.0572,10.7847,11.0336,1633600.0
2007-07-27 10:30:00,32.79,32.92,31.99,32.26,1528400.0,11.0303,11.074,10.7612,10.852,1528400.0
2007-07-27 11:00:00,32.26,32.48,32.05,32.09,1529200.0,10.852,10.926,10.7814,10.7948,1529200.0
2007-07-27 11:30:00,32.1,32.15,31.64,31.71,1676000.0,10.7982,10.815,10.6434,10.667,1676000.0
2007-07-27 12:00:00,31.71,31.75,31.38,31.58,1608200.0,10.667,10.6804,10.556,10.6232,1608200.0
2007-07-27 12:30:00,31.58,31.76,31.19,31.6,1450600.0,10.6232,10.6838,10.4921,10.63,1450600.0
2007-07-27 13:00:00,31.61,32.13,31.53,31.86,966600.0,10.6333,10.8083,10.6064,10.7174,966600.0
2007-07-27 13:30:00,31.86,32.46,31.76,32.42,922200.0,10.7174,10.9193,10.6838,10.9058,922200.0
2007-07-27 14:00:00,32.42,32.49,31.85,31.86,1172600.0,10.9058,10.9294,10.7141,10.7174,1172600.0
2007-07-27 14:30:00,31.88,32.39,31.85,32.26,972800.0,10.7242,10.8957,10.7141,10.852,972800.0
2007-07-27 15:00:00,32.26,32.28,31.92,32.13,1141600.0,10.852,10.8587,10.7376,10.8083,1141600.0
2007-07-27 15:30:00,32.13,32.17,31.61,31.69,1537600.0,10.8083,10.8217,10.6333,10.6602,1537600.0
2007-07-30 09:30:00,31.88,32.2,31.7,32.05,1480200.0,10.7242,10.8318,10.6636,10.7814,1480200.0
2007-07-30 10:00:00,32.06,32.3,32.02,32.21,1098800.0,10.7847,10.8654,10.7713,10.8352,1098800.0
2007-07-30 10:30:00,32.21,32.23,31.94,32.1,881400.0,10.8352,10.8419,10.7443,10.7982,881400.0
2007-07-30 11:00:00,32.09,32.2,31.78,31.98,971400.0,10.7948,10.8318,10.6905,10.7578,971400.0
2007-07-30 11:30:00,31.96,31.97,31.71,31.84,649000.0,10.7511,10.7544,10.667,10.7107,649000.0
2007-07-30 12:00:00,31.84,31.98,31.77,31.84,617000.0,10.7107,10.7578,10.6872,10.7107,617000.0
2007-07-30 12:30:00,31.84,32.19,31.83,32.15,768600.0,10.7107,10.8284,10.7073,10.815,768600.0
2007-07-30 13:00:00,32.15,32.43,32.1,32.37,583600.0,10.815,10.9092,10.7982,10.889,583600.0
2007-07-30 13:30:00,32.37,32.79,32.17,32.63,1054400.0,10.889,11.0303,10.8217,10.9765,1054400.0
2007-07-30 14:00:00,32.63,32.98,32.6,32.93,1079600.0,10.9765,11.0942,10.9664,11.0774,1079600.0
2007-07-30 14:30:00,32.93,33.1,32.78,33.02,992000.0,11.0774,11.1346,11.0269,11.1077,992000.0
2007-07-30 15:00:00,33.04,33.3,32.99,33.18,1392600.0,11.1144,11.2018,11.0976,11.1615,1392600.0
2007-07-30 15:30:00,33.15,33.25,32.83,32.93,1775200.0,11.1514,11.185,11.0437,11.0774,1775200.0
2007-07-31 09:30:00,33.57,33.91,33.56,33.68,2059000.0,11.2927,11.407,11.2893,11.3297,2059000.0
2007-07-31 10:00:00,33.66,34.12,33.66,33.8,1524800.0,11.3229,11.4777,11.3229,11.37,1524800.0
2007-07-31 10:30:00,33.8,33.94,33.6,33.71,1042200.0,11.37,11.4171,11.3028,11.3398,1042200.0
2007-07-31 11:00:00,33.71,33.77,33.51,33.73,721000.0,11.3398,11.3599,11.2725,11.3465,721000.0
2007-07-31 11:30:00,33.75,33.85,33.68,33.75,530600.0,11.3532,11.3869,11.3297,11.3532,530600.0
2007-07-31 12:00:00,33.75,33.93,33.72,33.85,594400.0,11.3532,11.4138,11.3431,11.3869,594400.0
2007-07-31 12:30:00,33.85,33.96,33.8,33.91,375400.0,11.3869,11.4239,11.37,11.407,375400.0
2007-07-31 13:00:00,33.91,33.99,33.79,33.84,530200.0,11.407,11.434,11.3667,11.3835,530200.0
2007-07-31 13:30:00,33.84,33.85,33.48,33.64,571000.0,11.3835,11.3869,11.2624,11.3162,571000.0
2007-07-31 14:00:00,33.65,33.69,33.32,33.34,733400.0,11.3196,11.333,11.2086,11.2153,733400.0
2007-07-31 14:30:00,33.34,33.34,32.83,33.03,1181000.0,11.2153,11.2153,11.0437,11.111,1181000.0
2007-07-31 15:00:00,33.03,33.2,32.95,32.99,999200.0,11.111,11.1682,11.0841,11.0976,999200.0
2007-07-31 15:30:00,32.98,33.01,32.34,32.42,1815600.0,11.0942,11.1043,10.8789,10.9058,1815600.0
2007-08-01 09:30:00,32.13,32.72,31.97,32.24,1261800.0,10.8083,11.0067,10.7544,10.8453,1261800.0
2007-08-01 10:00:00,32.22,32.68,32.12,32.42,1593400.0,10.8385,10.9933,10.8049,10.9058,1593400.0
2007-08-01 10:30:00,32.44,32.44,32.13,32.14,965400.0,10.9125,10.9125,10.8083,10.8116,965400.0
2007-08-01 11:00:00,32.13,32.38,31.94,32.13,1010600.0,10.8083,10.8924,10.7443,10.8083,1010600.0
2007-08-01 11:30:00,32.13,32.34,32.1,32.24,705600.0,10.8083,10.8789,10.7982,10.8453,705600.0
2007-08-01 12:00:00,32.23,32.43,32.15,32.23,1064600.0,10.8419,10.9092,10.815,10.8419,1064600.0
2007-08-01 12:30:00,32.24,32.26,31.7,32.01,726000.0,10.8453,10.852,10.6636,10.7679,726000.0
2007-08-01 13:00:00,32.0,32.25,31.57,31.71,1191000.0,10.7645,10.8486,10.6199,10.667,1191000.0
2007-08-01 13:30:00,31.73,32.25,31.68,31.75,846400.0,10.6737,10.8486,10.6569,10.6804,846400.0
2007-08-01 14:00:00,31.75,31.9,31.58,31.63,1134600.0,10.6804,10.7309,10.6232,10.6401,1134600.0
2007-08-01 14:30:00,31.62,31.75,31.39,31.5,1013200.0,10.6367,10.6804,10.5593,10.5963,1013200.0
2007-08-01 15:00:00,31.49,31.52,31.21,31.31,1727000.0,10.593,10.6031,10.4988,10.5324,1727000.0
2007-08-01 15:30:00,31.31,32.0,31.18,31.94,3779800.0,10.5324,10.7645,10.4887,10.7443,3779800.0
2007-08-02 09:30:00,32.74,32.74,32.1,32.27,1682400.0,11.0135,11.0135,10.7982,10.8554,1682400.0
2007-08-02 10:00:00,32.26,32.28,31.9,32.19,1376800.0,10.852,10.8587,10.7309,10.8284,1376800.0
2007-08-02 10:30:00,32.19,32.3,32.13,32.18,738200.0,10.8284,10.8654,10.8083,10.8251,738200.0
2007-08-02 11:00:00,32.18,32.38,32.05,32.31,906600.0,10.8251,10.8924,10.7814,10.8688,906600.0
2007-08-02 11:30:00,32.3,32.47,32.12,32.46,407800.0,10.8654,10.9226,10.8049,10.9193,407800.0
2007-08-02 12:00:00,32.47,32.63,32.27,32.38,477400.0,10.9226,10.9765,10.8554,10.8924,477400.0
2007-08-02 12:30:00,32.38,32.46,32.32,32.33,256400.0,10.8924,10.9193,10.8722,10.8755,256400.0
2007-08-02 13:00:00,32.32,32.37,32.18,32.24,428200.0,10.8722,10.889,10.8251,10.8453,428200.0
2007-08-02 13:30:00,32.27,32.42,32.21,32.27,360000.0,10.8554,10.9058,10.8352,10.8554,360000.0
2007-08-02 14:00:00,32.27,32.44,32.27,32.34,419000.0,10.8554,10.9125,10.8554,10.8789,419000.0
2007-08-02 14:30:00,32.34,32.42,32.18,32.31,596400.0,10.8789,10.9058,10.8251,10.8688,596400.0
2007-08-02 15:00:00,32.31,32.65,32.21,32.65,720200.0,10.8688,10.9832,10.8352,10.9832,720200.0
2007-08-02 15:30:00,32.65,32.73,32.45,32.6,1480000.0,10.9832,11.0101,10.9159,10.9664,1480000.0
2007-08-03 09:30:00,32.34,32.56,32.1,32.15,675600.0,10.8789,10.9529,10.7982,10.815,675600.0
2007-08-03 10:00:00,32.15,32.44,32.04,32.32,724000.0,10.815,10.9125,10.778,10.8722,724000.0
2007-08-03 10:30:00,32.33,32.41,31.96,32.15,963400.0,10.8755,10.9025,10.7511,10.815,963400.0
2007-08-03 11:00:00,32.13,32.35,32.13,32.3,713000.0,10.8083,10.8823,10.8083,10.8654,713000.0
2007-08-03 11:30:00,32.3,32.46,32.2,32.28,817800.0,10.8654,10.9193,10.8318,10.8587,817800.0
2007-08-03 12:00:00,32.29,32.41,31.8,31.89,865400.0,10.8621,10.9025,10.6973,10.7275,865400.0
2007-08-03 12:30:00,31.88,32.03,31.65,31.7,564400.0,10.7242,10.7746,10.6468,10.6636,564400.0
2007-08-03 13:00:00,31.7,32.08,31.67,31.78,456600.0,10.6636,10.7914,10.6535,10.6905,456600.0
2007-08-03 13:30:00,31.77,31.83,31.45,31.75,480400.0,10.6872,10.7073,10.5795,10.6804,480400.0
2007-08-03 14:00:00,31.77,31.86,31.15,31.15,728600.0,10.6872,10.7174,10.4786,10.4786,728600.0
2007-08-03 14:30:00,31.17,31.34,31.04,31.1,975800.0,10.4853,10.5425,10.4416,10.4618,975800.0
2007-08-03 15:00:00,31.1,31.16,30.78,30.79,1526400.0,10.4618,10.482,10.3541,10.3575,1526400.0
2007-08-03 15:30:00,30.79,31.63,30.71,30.88,2212200.0,10.3575,10.6401,10.3306,10.3878,2212200.0
2007-08-06 09:30:00,30.6,30.75,29.83,30.18,1983000.0,10.2936,10.344,10.0346,10.1523,1983000.0
2007-08-06 10:00:00,30.18,30.22,29.68,29.76,1978400.0,10.1523,10.1658,9.9841,10.011,1978400.0
2007-08-06 10:30:00,29.75,29.98,29.62,29.96,1354400.0,10.0076,10.085,9.9639,10.0783,1354400.0
2007-08-06 11:00:00,29.96,30.25,29.86,30.1,1359000.0,10.0783,10.1758,10.0447,10.1254,1359000.0
2007-08-06 11:30:00,30.11,30.47,29.92,30.29,841000.0,10.1288,10.2499,10.0648,10.1893,841000.0
2007-08-06 12:00:00,30.33,30.42,30.06,30.27,543200.0,10.2028,10.233,10.1119,10.1826,543200.0
2007-08-06 12:30:00,30.29,30.64,30.21,30.42,645200.0,10.1893,10.307,10.1624,10.233,645200.0
2007-08-06 13:00:00,30.42,30.42,30.07,30.31,588200.0,10.233,10.233,10.1153,10.196,588200.0
2007-08-06 13:30:00,30.31,30.35,29.85,29.92,678200.0,10.196,10.2095,10.0413,10.0648,678200.0
2007-08-06 14:00:00,29.91,30.35,29.91,30.06,854800.0,10.0615,10.2095,10.0615,10.1119,854800.0
2007-08-06 14:30:00,30.07,30.55,30.07,30.43,918600.0,10.1153,10.2768,10.1153,10.2364,918600.0
2007-08-06 15:00:00,30.43,31.0,30.43,30.97,1451000.0,10.2364,10.4281,10.2364,10.418,1451000.0
2007-08-06 15:30:00,30.99,31.28,30.82,31.27,2113600.0,10.4248,10.5223,10.3676,10.519,2113600.0
2007-08-07 09:30:00,30.84,31.06,30.52,31.05,1034400.0,10.3743,10.4483,10.2667,10.445,1034400.0
2007-08-07 10:00:00,31.04,31.22,30.89,30.98,805600.0,10.4416,10.5021,10.3911,10.4214,805600.0
2007-08-07 10:30:00,30.97,31.1,30.77,30.85,758200.0,10.418,10.4618,10.3508,10.3777,758200.0
2007-08-07 11:00:00,30.86,31.1,30.75,30.81,518400.0,10.381,10.4618,10.344,10.3642,518400.0
2007-08-07 11:30:00,30.81,31.06,30.75,30.98,542800.0,10.3642,10.4483,10.344,10.4214,542800.0
2007-08-07 12:00:00,30.97,31.18,30.92,31.08,681600.0,10.418,10.4887,10.4012,10.4551,681600.0
2007-08-07 12:30:00,31.07,31.25,31.0,31.18,528000.0,10.4517,10.5122,10.4281,10.4887,528000.0
2007-08-07 13:00:00,31.16,31.38,31.14,31.35,667800.0,10.482,10.556,10.4752,10.5459,667800.0
2007-08-07 13:30:00,31.35,31.5,31.26,31.33,587800.0,10.5459,10.5963,10.5156,10.5391,587800.0
2007-08-07 14:00:00,31.33,31.37,30.75,30.8,1306400.0,10.5391,10.5526,10.344,10.3609,1306400.0
2007-08-07 14:30:00,30.8,31.15,30.59,31.13,1430600.0,10.3609,10.4786,10.2902,10.4719,1430600.0
2007-08-07 15:00:00,31.12,31.44,31.11,31.44,1541400.0,10.4685,10.5762,10.4651,10.5762,1541400.0
2007-08-07 15:30:00,31.43,31.65,31.22,31.31,1744200.0,10.5728,10.6468,10.5021,10.5324,1744200.0
2007-08-08 09:30:00,31.62,32.13,31.62,31.88,1115400.0,10.6367,10.8083,10.6367,10.7242,1115400.0
2007-08-08 10:00:00,31.85,32.2,31.78,32.13,1238000.0,10.7141,10.8318,10.6905,10.8083,1238000.0
2007-08-08 10:30:00,32.15,32.79,32.14,32.53,2303600.0,10.815,11.0303,10.8116,10.9428,2303600.0
2007-08-08 11:00:00,32.53,32.58,32.19,32.21,1046800.0,10.9428,10.9596,10.8284,10.8352,1046800.0
2007-08-08 11:30:00,32.21,32.48,32.13,32.34,493800.0,10.8352,10.926,10.8083,10.8789,493800.0
2007-08-08 12:00:00,32.32,32.38,32.18,32.37,443200.0,10.8722,10.8924,10.8251,10.889,443200.0
2007-08-08 12:30:00,32.38,32.56,32.38,32.51,544800.0,10.8924,10.9529,10.8924,10.9361,544800.0
2007-08-08 13:00:00,32.5,32.57,32.42,32.52,331200.0,10.9327,10.9563,10.9058,10.9395,331200.0
2007-08-08 13:30:00,32.52,32.73,32.46,32.5,680400.0,10.9395,11.0101,10.9193,10.9327,680400.0
2007-08-08 14:00:00,32.5,32.75,32.41,32.67,900400.0,10.9327,11.0168,10.9025,10.9899,900400.0
2007-08-08 14:30:00,32.66,32.75,32.43,32.51,951000.0,10.9865,11.0168,10.9092,10.9361,951000.0
2007-08-08 15:00:00,32.51,32.59,32.09,32.28,1008800.0,10.9361,10.963,10.7948,10.8587,1008800.0
2007-08-08 15:30:00,32.29,32.49,32.06,32.19,2152000.0,10.8621,10.9294,10.7847,10.8284,2152000.0
2007-08-09 09:30:00,30.77,31.23,30.72,31.03,2089400.0,10.3508,10.5055,10.3339,10.4382,2089400.0
2007-08-09 10:00:00,31.04,31.41,30.92,31.39,1123200.0,10.4416,10.5661,10.4012,10.5593,1123200.0
2007-08-09 10:30:00,31.36,31.65,31.23,31.3,1012800.0,10.5492,10.6468,10.5055,10.5291,1012800.0
2007-08-09 11:00:00,31.34,31.55,31.27,31.42,1363400.0,10.5425,10.6132,10.519,10.5694,1363400.0
2007-08-09 11:30:00,31.43,31.53,31.1,31.31,835000.0,10.5728,10.6064,10.4618,10.5324,835000.0
2007-08-09 12:00:00,31.31,31.36,31.09,31.36,438800.0,10.5324,10.5492,10.4584,10.5492,438800.0
2007-08-09 12:30:00,31.35,31.35,31.03,31.11,628200.0,10.5459,10.5459,10.4382,10.4651,628200.0
2007-08-09 13:00:00,31.1,31.11,30.84,30.91,696400.0,10.4618,10.4651,10.3743,10.3979,696400.0
2007-08-09 13:30:00,30.91,31.27,30.89,31.21,538600.0,10.3979,10.519,10.3911,10.4988,538600.0
2007-08-09 14:00:00,31.22,31.24,30.91,30.96,1072400.0,10.5021,10.5089,10.3979,10.4147,1072400.0
2007-08-09 14:30:00,30.93,31.1,30.72,30.73,998400.0,10.4046,10.4618,10.3339,10.3373,998400.0
2007-08-09 15:00:00,30.73,31.14,30.57,31.11,1849800.0,10.3373,10.4752,10.2835,10.4651,1849800.0
2007-08-09 15:30:00,31.11,31.21,30.8,30.91,1321800.0,10.4651,10.4988,10.3609,10.3979,1321800.0
2007-08-10 09:30:00,29.57,30.13,29.43,29.75,2807400.0,9.9471,10.1355,9.9,10.0076,2807400.0
2007-08-10 10:00:00,29.75,29.91,29.6,29.65,2330200.0,10.0076,10.0615,9.9572,9.974,2330200.0
2007-08-10 10:30:00,29.66,29.75,29.5,29.68,1777800.0,9.9774,10.0076,9.9236,9.9841,1777800.0
2007-08-10 11:00:00,29.68,29.91,29.61,29.81,1426200.0,9.9841,10.0615,9.9606,10.0278,1426200.0
2007-08-10 11:30:00,29.81,30.12,29.72,30.12,1696400.0,10.0278,10.1321,9.9976,10.1321,1696400.0
2007-08-10 12:00:00,30.14,30.75,30.05,30.33,1264400.0,10.1388,10.344,10.1086,10.2028,1264400.0
2007-08-10 12:30:00,30.33,30.45,30.07,30.18,752600.0,10.2028,10.2431,10.1153,10.1523,752600.0
2007-08-10 13:00:00,30.2,30.53,30.15,30.31,648600.0,10.159,10.27,10.1422,10.196,648600.0
2007-08-10 13:30:00,30.31,30.4,30.03,30.22,511200.0,10.196,10.2263,10.1018,10.1658,511200.0
2007-08-10 14:00:00,30.24,30.41,30.15,30.32,758600.0,10.1725,10.2297,10.1422,10.1994,758600.0
2007-08-10 14:30:00,30.27,30.27,29.96,30.03,648000.0,10.1826,10.1826,10.0783,10.1018,648000.0
2007-08-10 15:00:00,30.04,30.15,29.9,30.13,946400.0,10.1052,10.1422,10.0581,10.1355,946400.0
2007-08-10 15:30:00,30.13,30.31,30.01,30.14,1286000.0,10.1355,10.196,10.0951,10.1388,1286000.0
2007-08-13 09:30:00,30.6,30.92,30.51,30.61,1311200.0,10.2936,10.4012,10.2633,10.2969,1311200.0
2007-08-13 10:00:00,30.63,30.77,30.57,30.61,969000.0,10.3037,10.3508,10.2835,10.2969,969000.0
2007-08-13 10:30:00,30.61,30.62,30.38,30.43,808400.0,10.2969,10.3003,10.2196,10.2364,808400.0
2007-08-13 11:00:00,30.43,30.5,30.32,30.43,835800.0,10.2364,10.2599,10.1994,10.2364,835800.0
2007-08-13 11:30:00,30.43,30.61,30.41,30.57,799000.0,10.2364,10.2969,10.2297,10.2835,799000.0
2007-08-13 12:00:00,30.57,30.73,30.56,30.6,362400.0,10.2835,10.3373,10.2801,10.2936,362400.0
2007-08-13 12:30:00,30.6,30.73,30.55,30.7,334600.0,10.2936,10.3373,10.2768,10.3272,334600.0
2007-08-13 13:00:00,30.7,30.72,30.3,30.35,649600.0,10.3272,10.3339,10.1927,10.2095,649600.0
2007-08-13 13:30:00,30.35,30.55,30.27,30.55,724800.0,10.2095,10.2768,10.1826,10.2768,724800.0
2007-08-13 14:00:00,30.54,30.55,30.37,30.5,367600.0,10.2734,10.2768,10.2162,10.2599,367600.0
2007-08-13 14:30:00,30.49,30.5,30.15,30.15,396400.0,10.2566,10.2599,10.1422,10.1422,396400.0
2007-08-13 15:00:00,30.15,30.17,29.81,30.05,1060800.0,10.1422,10.1489,10.0278,10.1086,1060800.0
2007-08-13 15:30:00,30.05,30.23,29.95,29.98,1197400.0,10.1086,10.1691,10.0749,10.085,1197400.0
2007-08-14 09:30:00,30.47,30.6,30.4,30.49,1977400.0,10.2499,10.2936,10.2263,10.2566,1977400.0
2007-08-14 10:00:00,30.5,30.56,30.25,30.39,1240800.0,10.2599,10.2801,10.1758,10.2229,1240800.0
2007-08-14 10:30:00,30.38,30.47,29.93,30.04,912400.0,10.2196,10.2499,10.0682,10.1052,912400.0
2007-08-14 11:00:00,30.04,30.06,29.63,29.88,781400.0,10.1052,10.1119,9.9673,10.0514,781400.0
2007-08-14 11:30:00,29.89,30.08,29.81,30.03,726200.0,10.0547,10.1187,10.0278,10.1018,726200.0
2007-08-14 12:00:00,30.04,30.05,29.74,29.79,478400.0,10.1052,10.1086,10.0043,10.0211,478400.0
2007-08-14 12:30:00,29.78,29.94,29.75,29.92,889400.0,10.0177,10.0716,10.0076,10.0648,889400.0
2007-08-14 13:00:00,29.92,29.93,29.75,29.82,690600.0,10.0648,10.0682,10.0076,10.0312,690600.0
2007-08-14 13:30:00,29.82,29.95,29.72,29.75,1435000.0,10.0312,10.0749,9.9976,10.0076,1435000.0
2007-08-14 14:00:00,29.72,29.75,29.41,29.55,1509800.0,9.9976,10.0076,9.8933,9.9404,1509800.0
2007-08-14 14:30:00,29.55,29.6,29.13,29.42,1612400.0,9.9404,9.9572,9.7991,9.8966,1612400.0
2007-08-14 15:00:00,29.43,29.64,29.33,29.36,1216000.0,9.9,9.9706,9.8664,9.8765,1216000.0
2007-08-14 15:30:00,29.38,29.4,29.16,29.23,1745000.0,9.8832,9.8899,9.8092,9.8327,1745000.0
2007-08-15 09:30:00,28.68,29.48,28.61,29.3,1798000.0,9.6477,9.9168,9.6242,9.8563,1798000.0
2007-08-15 10:00:00,29.29,29.8,29.13,29.78,1502400.0,9.8529,10.0245,9.7991,10.0177,1502400.0
2007-08-15 10:30:00,29.75,29.84,29.42,29.48,1043200.0,10.0076,10.0379,9.8966,9.9168,1043200.0
2007-08-15 11:00:00,29.49,29.59,29.31,29.52,895400.0,9.9202,9.9538,9.8596,9.9303,895400.0
2007-08-15 11:30:00,29.5,29.5,28.86,28.91,1201800.0,9.9236,9.9236,9.7083,9.7251,1201800.0
2007-08-15 12:00:00,28.91,29.17,28.7,28.7,1458200.0,9.7251,9.8125,9.6544,9.6544,1458200.0
2007-08-15 12:30:00,28.7,28.78,28.58,28.65,1460000.0,9.6544,9.6813,9.6141,9.6376,1460000.0
2007-08-15 13:00:00,28.64,28.92,28.53,28.87,1171000.0,9.6343,9.7284,9.5973,9.7116,1171000.0
2007-08-15 13:30:00,28.87,29.18,28.86,29.06,1079400.0,9.7116,9.8159,9.7083,9.7755,1079400.0
2007-08-15 14:00:00,29.06,29.07,28.59,28.6,1084200.0,9.7755,9.7789,9.6174,9.6208,1084200.0
2007-08-15 14:30:00,28.6,29.06,28.14,28.16,1519800.0,9.6208,9.7755,9.4661,9.4728,1519800.0
2007-08-15 15:00:00,28.16,28.25,27.75,27.78,2286600.0,9.4728,9.5031,9.3349,9.345,2286600.0
2007-08-15 15:30:00,27.79,27.91,27.67,27.71,2977800.0,9.3483,9.3887,9.308,9.3214,2977800.0
2007-08-16 09:30:00,26.01,26.73,26.0,26.22,3718200.0,8.7495,8.9917,8.7462,8.8202,3718200.0
2007-08-16 10:00:00,26.22,26.28,25.84,25.85,1872800.0,8.8202,8.8404,8.6924,8.6957,1872800.0
2007-08-16 10:30:00,25.85,26.16,25.65,25.88,2325200.0,8.6957,8.8,8.6284,8.7058,2325200.0
2007-08-16 11:00:00,25.88,26.17,25.75,25.85,1918400.0,8.7058,8.8034,8.6621,8.6957,1918400.0
2007-08-16 11:30:00,25.85,25.99,25.6,25.86,2602200.0,8.6957,8.7428,8.6116,8.6991,2602200.0
2007-08-16 12:00:00,25.86,25.86,25.18,25.27,2614600.0,8.6991,8.6991,8.4703,8.5006,2614600.0
2007-08-16 12:30:00,25.25,25.47,24.67,24.71,3212800.0,8.4939,8.5679,8.2988,8.3122,3212800.0
2007-08-16 13:00:00,24.71,25.35,24.38,25.05,2930800.0,8.3122,8.5275,8.2012,8.4266,2930800.0
2007-08-16 13:30:00,25.04,25.85,25.0,25.82,2931600.0,8.4232,8.6957,8.4098,8.6856,2931600.0
2007-08-16 14:00:00,25.84,26.15,25.56,26.11,2718400.0,8.6924,8.7966,8.5982,8.7832,2718400.0
2007-08-16 14:30:00,26.11,26.39,25.65,26.3,3586600.0,8.7832,8.8774,8.6284,8.8471,3586600.0
2007-08-16 15:00:00,26.3,26.36,25.52,25.89,2823600.0,8.8471,8.8673,8.5847,8.7092,2823600.0
2007-08-16 15:30:00,25.89,26.7,25.71,26.67,3531400.0,8.7092,8.9817,8.6486,8.9716,3531400.0
2007-08-17 09:30:00,27.93,28.2,27.31,27.5,3302800.0,9.3954,9.4862,9.1869,9.2508,3302800.0
2007-08-17 10:00:00,27.48,27.71,27.08,27.16,2827800.0,9.244,9.3214,9.1095,9.1364,2827800.0
2007-08-17 10:30:00,27.14,27.25,26.41,26.64,2331400.0,9.1297,9.1667,8.8841,8.9615,2331400.0
2007-08-17 11:00:00,26.66,27.05,26.61,26.9,2327800.0,8.9682,9.0994,8.9514,9.0489,2327800.0
2007-08-17 11:30:00,26.9,27.11,26.79,26.96,2401400.0,9.0489,9.1196,9.0119,9.0691,2401400.0
2007-08-17 12:00:00,26.98,27.25,26.86,27.18,1301400.0,9.0758,9.1667,9.0355,9.1431,1301400.0
2007-08-17 12:30:00,27.18,27.31,26.9,26.98,1054600.0,9.1431,9.1869,9.0489,9.0758,1054600.0
2007-08-17 13:00:00,26.99,27.28,26.94,27.15,1239000.0,9.0792,9.1768,9.0624,9.133,1239000.0
2007-08-17 13:30:00,27.13,27.23,26.85,27.0,1469200.0,9.1263,9.1599,9.0321,9.0826,1469200.0
2007-08-17 14:00:00,27.01,27.01,26.61,26.76,1457400.0,9.0859,9.0859,8.9514,9.0018,1457400.0
2007-08-17 14:30:00,26.75,26.77,26.39,26.68,1220400.0,8.9985,9.0052,8.8774,8.9749,1220400.0
2007-08-17 15:00:00,26.68,27.09,26.55,26.88,2239800.0,8.9749,9.1128,8.9312,9.0422,2239800.0
2007-08-17 15:30:00,26.88,27.16,26.88,27.0,3028200.0,9.0422,9.1364,9.0422,9.0826,3028200.0
2007-08-20 09:30:00,27.34,27.39,26.5,26.75,1640200.0,9.1979,9.2148,8.9153,8.9994,1640200.0
2007-08-20 10:00:00,26.75,27.09,26.67,27.05,1478400.0,8.9994,9.1138,8.9725,9.1004,1478400.0
2007-08-20 10:30:00,27.02,27.17,26.89,26.96,894600.0,9.0903,9.1407,9.0465,9.0701,894600.0
2007-08-20 11:00:00,26.97,26.97,26.69,26.69,594400.0,9.0735,9.0735,8.9793,8.9793,594400.0
2007-08-20 11:30:00,26.7,26.75,26.43,26.48,830600.0,8.9826,8.9994,8.8918,8.9086,830600.0
2007-08-20 12:00:00,26.48,26.61,26.18,26.51,1123200.0,8.9086,8.9523,8.8077,8.9187,1123200.0
2007-08-20 12:30:00,26.52,26.59,26.41,26.41,546200.0,8.9221,8.9456,8.8851,8.8851,546200.0
2007-08-20 13:00:00,26.41,26.53,26.33,26.36,641800.0,8.8851,8.9254,8.8581,8.8682,641800.0
2007-08-20 13:30:00,26.36,26.68,26.29,26.54,705800.0,8.8682,8.9759,8.8447,8.9288,705800.0
2007-08-20 14:00:00,26.54,26.85,26.5,26.85,985600.0,8.9288,9.0331,8.9153,9.0331,985600.0
2007-08-20 14:30:00,26.85,27.13,26.82,27.13,1049600.0,9.0331,9.1273,9.023,9.1273,1049600.0
2007-08-20 15:00:00,27.13,27.39,27.0,27.13,1676200.0,9.1273,9.2148,9.0835,9.1273,1676200.0
2007-08-20 15:30:00,27.13,27.15,26.8,26.89,1830000.0,9.1273,9.134,9.0163,9.0465,1830000.0
2007-08-21 09:30:00,26.51,26.75,26.28,26.63,1318800.0,8.9187,8.9994,8.8413,8.9591,1318800.0
2007-08-21 10:00:00,26.63,26.68,26.43,26.49,1087800.0,8.9591,8.9759,8.8918,8.912,1087800.0
2007-08-21 10:30:00,26.49,26.72,26.49,26.56,773400.0,8.912,8.9893,8.912,8.9355,773400.0
2007-08-21 11:00:00,26.56,26.71,26.48,26.55,817600.0,8.9355,8.986,8.9086,8.9322,817600.0
2007-08-21 11:30:00,26.55,26.87,26.55,26.87,831400.0,8.9322,9.0398,8.9322,9.0398,831400.0
2007-08-21 12:00:00,26.87,26.96,26.7,26.89,656600.0,9.0398,9.0701,8.9826,9.0465,656600.0
2007-08-21 12:30:00,26.89,26.89,26.62,26.76,681800.0,9.0465,9.0465,8.9557,9.0028,681800.0
2007-08-21 13:00:00,26.78,27.0,26.68,26.97,670000.0,9.0095,9.0835,8.9759,9.0735,670000.0
2007-08-21 13:30:00,26.98,27.2,26.93,26.93,543800.0,9.0768,9.1508,9.06,9.06,543800.0
2007-08-21 14:00:00,26.93,27.1,26.93,27.01,546800.0,9.06,9.1172,9.06,9.0869,546800.0
2007-08-21 14:30:00,27.01,27.03,26.64,26.86,687400.0,9.0869,9.0936,8.9624,9.0364,687400.0
2007-08-21 15:00:00,26.88,26.99,26.77,26.9,592000.0,9.0432,9.0802,9.0062,9.0499,592000.0
2007-08-21 15:30:00,26.91,27.1,26.91,26.98,1080600.0,9.0533,9.1172,9.0533,9.0768,1080600.0
2007-08-22 09:30:00,27.72,28.11,27.7,28.1,2239000.0,9.3258,9.457,9.319,9.4536,2239000.0
2007-08-22 10:00:00,28.09,28.11,27.8,27.88,1658400.0,9.4503,9.457,9.3527,9.3796,1658400.0
2007-08-22 10:30:00,27.88,27.96,27.81,27.89,975400.0,9.3796,9.4065,9.3561,9.383,975400.0
2007-08-22 11:00:00,27.88,27.97,27.65,27.84,876000.0,9.3796,9.4099,9.3022,9.3661,876000.0
2007-08-22 11:30:00,27.84,28.05,27.82,28.01,1042600.0,9.3661,9.4368,9.3594,9.4233,1042600.0
2007-08-22 12:00:00,28.0,28.18,27.97,28.06,776800.0,9.42,9.4805,9.4099,9.4402,776800.0
2007-08-22 12:30:00,28.06,28.16,27.92,28.03,974400.0,9.4402,9.4738,9.3931,9.4301,974400.0
2007-08-22 13:00:00,28.04,28.13,27.97,28.05,665600.0,9.4334,9.4637,9.4099,9.4368,665600.0
2007-08-22 13:30:00,28.06,28.2,28.02,28.16,463200.0,9.4402,9.4873,9.4267,9.4738,463200.0
2007-08-22 14:00:00,28.15,28.24,28.07,28.07,643200.0,9.4704,9.5007,9.4435,9.4435,643200.0
2007-08-22 14:30:00,28.08,28.25,27.99,28.18,1225200.0,9.4469,9.5041,9.4166,9.4805,1225200.0
2007-08-22 15:00:00,28.18,28.74,28.1,28.65,1866800.0,9.4805,9.6689,9.4536,9.6387,1866800.0
2007-08-22 15:30:00,28.66,28.74,28.46,28.64,2243000.0,9.642,9.6689,9.5747,9.6353,2243000.0
2007-08-23 09:30:00,29.3,29.52,28.61,28.68,4094600.0,9.8573,9.9313,9.6252,9.6487,4094600.0
2007-08-23 10:00:00,28.68,28.94,28.41,28.48,2253600.0,9.6487,9.7362,9.5579,9.5815,2253600.0
2007-08-23 10:30:00,28.47,28.63,28.43,28.51,1479400.0,9.5781,9.6319,9.5646,9.5916,1479400.0
2007-08-23 11:00:00,28.52,29.25,28.26,28.35,1422200.0,9.5949,9.8405,9.5074,9.5377,1422200.0
2007-08-23 11:30:00,28.34,28.5,28.13,28.16,2225000.0,9.5344,9.5882,9.4637,9.4738,2225000.0
2007-08-23 12:00:00,28.16,28.4,28.16,28.32,535600.0,9.4738,9.5545,9.4738,9.5276,535600.0
2007-08-23 12:30:00,28.33,28.41,28.17,28.21,548000.0,9.531,9.5579,9.4772,9.4906,548000.0
2007-08-23 13:00:00,28.22,28.46,28.17,28.42,486200.0,9.494,9.5747,9.4772,9.5613,486200.0
2007-08-23 13:30:00,28.43,28.7,28.41,28.7,699800.0,9.5646,9.6555,9.5579,9.6555,699800.0
2007-08-23 14:00:00,28.7,28.77,28.61,28.69,537800.0,9.6555,9.679,9.6252,9.6521,537800.0
2007-08-23 14:30:00,28.68,28.71,28.5,28.6,1150000.0,9.6487,9.6588,9.5882,9.6218,1150000.0
2007-08-23 15:00:00,28.61,28.76,28.55,28.68,1007400.0,9.6252,9.6757,9.605,9.6487,1007400.0
2007-08-23 15:30:00,28.66,28.91,28.65,28.68,1605200.0,9.642,9.7261,9.6387,9.6487,1605200.0
2007-08-24 09:30:00,28.53,28.8,28.53,28.7,935800.0,9.5983,9.6891,9.5983,9.6555,935800.0
2007-08-24 10:00:00,28.7,29.22,28.7,29.04,1316800.0,9.6555,9.8304,9.6555,9.7699,1316800.0
2007-08-24 10:30:00,29.05,29.09,28.89,28.91,750200.0,9.7732,9.7867,9.7194,9.7261,750200.0
2007-08-24 11:00:00,28.91,29.1,28.85,29.07,855600.0,9.7261,9.79,9.7059,9.78,855600.0
2007-08-24 11:30:00,29.08,29.18,29.07,29.16,954400.0,9.7833,9.817,9.78,9.8102,954400.0
2007-08-24 12:00:00,29.16,29.43,29.12,29.38,690400.0,9.8102,9.9011,9.7968,9.8842,690400.0
2007-08-24 12:30:00,29.36,29.43,29.33,29.4,712800.0,9.8775,9.9011,9.8674,9.891,712800.0
2007-08-24 13:00:00,29.4,29.63,29.38,29.58,864200.0,9.891,9.9684,9.8842,9.9515,864200.0
2007-08-24 13:30:00,29.59,29.75,29.49,29.75,440200.0,9.9549,10.0087,9.9213,10.0087,440200.0
2007-08-24 14:00:00,29.75,29.78,29.58,29.63,1341000.0,10.0087,10.0188,9.9515,9.9684,1341000.0
2007-08-24 14:30:00,29.62,29.69,29.5,29.68,649800.0,9.965,9.9885,9.9246,9.9852,649800.0
2007-08-24 15:00:00,29.68,29.69,29.52,29.58,546600.0,9.9852,9.9885,9.9313,9.9515,546600.0
2007-08-24 15:30:00,29.58,29.84,29.58,29.64,2086800.0,9.9515,10.039,9.9515,9.9717,2086800.0
2007-08-27 09:30:00,29.65,29.71,29.24,29.4,976600.0,9.9751,9.9953,9.8371,9.891,976600.0
2007-08-27 10:00:00,29.41,29.56,29.38,29.56,614800.0,9.8943,9.9448,9.8842,9.9448,614800.0
2007-08-27 10:30:00,29.56,29.65,29.46,29.56,395400.0,9.9448,9.9751,9.9112,9.9448,395400.0
2007-08-27 11:00:00,29.59,29.59,29.27,29.3,502000.0,9.9549,9.9549,9.8472,9.8573,502000.0
2007-08-27 11:30:00,29.3,29.44,29.26,29.43,413000.0,9.8573,9.9044,9.8439,9.9011,413000.0
2007-08-27 12:00:00,29.43,29.5,29.33,29.46,172000.0,9.9011,9.9246,9.8674,9.9112,172000.0
2007-08-27 12:30:00,29.47,29.62,29.45,29.51,202600.0,9.9145,9.965,9.9078,9.928,202600.0
2007-08-27 13:00:00,29.5,29.72,29.49,29.66,369000.0,9.9246,9.9986,9.9213,9.9784,369000.0
2007-08-27 13:30:00,29.67,29.68,29.5,29.51,254400.0,9.9818,9.9852,9.9246,9.928,254400.0
2007-08-27 14:00:00,29.52,29.85,29.5,29.85,640000.0,9.9313,10.0424,9.9246,10.0424,640000.0
2007-08-27 14:30:00,29.83,30.11,29.83,29.86,951200.0,10.0356,10.1298,10.0356,10.0457,951200.0
2007-08-27 15:00:00,29.86,29.88,29.73,29.82,654800.0,10.0457,10.0525,10.002,10.0323,654800.0
2007-08-27 15:30:00,29.82,29.95,29.73,29.78,1064800.0,10.0323,10.076,10.002,10.0188,1064800.0
2007-08-28 09:30:00,29.31,29.5,28.98,29.02,1466000.0,9.8607,9.9246,9.7497,9.7631,1466000.0
2007-08-28 10:00:00,29.03,29.23,28.83,29.18,1184400.0,9.7665,9.8338,9.6992,9.817,1184400.0
2007-08-28 10:30:00,29.18,29.23,28.9,29.02,1053800.0,9.817,9.8338,9.7228,9.7631,1053800.0
2007-08-28 11:00:00,29.02,29.03,28.59,28.71,1101000.0,9.7631,9.7665,9.6185,9.6588,1101000.0
2007-08-28 11:30:00,28.72,28.82,28.45,28.71,997600.0,9.6622,9.6958,9.5714,9.6588,997600.0
2007-08-28 12:00:00,28.71,28.88,28.58,28.84,443600.0,9.6588,9.716,9.6151,9.7026,443600.0
2007-08-28 12:30:00,28.85,29.02,28.85,28.98,571800.0,9.7059,9.7631,9.7059,9.7497,571800.0
2007-08-28 13:00:00,28.98,29.02,28.82,28.86,501800.0,9.7497,9.7631,9.6958,9.7093,501800.0
2007-08-28 13:30:00,28.85,29.05,28.82,28.94,429000.0,9.7059,9.7732,9.6958,9.7362,429000.0
2007-08-28 14:00:00,28.94,28.96,28.58,28.74,997600.0,9.7362,9.7429,9.6151,9.6689,997600.0
2007-08-28 14:30:00,28.74,28.75,28.43,28.48,1113600.0,9.6689,9.6723,9.5646,9.5815,1113600.0
2007-08-28 15:00:00,28.49,28.57,28.4,28.45,757000.0,9.5848,9.6117,9.5545,9.5714,757000.0
2007-08-28 15:30:00,28.43,28.55,28.28,28.38,2298000.0,9.5646,9.605,9.5142,9.5478,2298000.0
2007-08-29 09:30:00,28.81,29.2,28.78,28.96,1532600.0,9.6925,9.8237,9.6824,9.7429,1532600.0
2007-08-29 10:00:00,28.96,29.0,28.67,28.79,1240600.0,9.7429,9.7564,9.6454,9.6858,1240600.0
2007-08-29 10:30:00,28.8,29.32,28.8,29.31,1597800.0,9.6891,9.8641,9.6891,9.8607,1597800.0
2007-08-29 11:00:00,29.32,29.32,29.0,29.08,1297600.0,9.8641,9.8641,9.7564,9.7833,1297600.0
2007-08-29 11:30:00,29.07,29.34,29.06,29.26,1106200.0,9.78,9.8708,9.7766,9.8439,1106200.0
2007-08-29 12:00:00,29.27,29.39,29.23,29.28,389800.0,9.8472,9.8876,9.8338,9.8506,389800.0
2007-08-29 12:30:00,29.28,29.32,29.17,29.19,793200.0,9.8506,9.8641,9.8136,9.8203,793200.0
2007-08-29 13:00:00,29.18,29.3,29.15,29.2,642200.0,9.817,9.8573,9.8069,9.8237,642200.0
2007-08-29 13:30:00,29.2,29.26,29.08,29.19,700200.0,9.8237,9.8439,9.7833,9.8203,700200.0
2007-08-29 14:00:00,29.2,29.35,29.16,29.2,883800.0,9.8237,9.8742,9.8102,9.8237,883800.0
2007-08-29 14:30:00,29.2,29.43,29.2,29.3,1193400.0,9.8237,9.9011,9.8237,9.8573,1193400.0
2007-08-29 15:00:00,29.3,29.4,29.27,29.3,1762000.0,9.8573,9.891,9.8472,9.8573,1762000.0
2007-08-29 15:30:00,29.3,29.46,29.3,29.38,3729600.0,9.8573,9.9112,9.8573,9.8842,3729600.0
2007-08-30 09:30:00,29.08,29.56,28.5,29.4,1582600.0,9.7833,9.9448,9.5882,9.891,1582600.0
2007-08-30 10:00:00,29.4,29.59,29.25,29.58,1748000.0,9.891,9.9549,9.8405,9.9515,1748000.0
2007-08-30 10:30:00,29.58,29.97,29.49,29.84,1533800.0,9.9515,10.0827,9.9213,10.039,1533800.0
2007-08-30 11:00:00,29.85,30.14,29.83,29.99,1768000.0,10.0424,10.1399,10.0356,10.0895,1768000.0
2007-08-30 11:30:00,29.99,30.16,29.95,30.04,513400.0,10.0895,10.1467,10.076,10.1063,513400.0
2007-08-30 12:00:00,30.04,30.04,29.59,29.75,950600.0,10.1063,10.1063,9.9549,10.0087,950600.0
2007-08-30 12:30:00,29.74,30.0,29.68,29.92,393200.0,10.0054,10.0928,9.9852,10.0659,393200.0
2007-08-30 13:00:00,29.92,29.97,29.72,29.81,190400.0,10.0659,10.0827,9.9986,10.0289,190400.0
2007-08-30 13:30:00,29.82,29.84,29.55,29.75,413400.0,10.0323,10.039,9.9414,10.0087,413400.0
2007-08-30 14:00:00,29.77,29.84,29.65,29.65,451800.0,10.0155,10.039,9.9751,9.9751,451800.0
2007-08-30 14:30:00,29.63,29.66,29.36,29.57,881800.0,9.9684,9.9784,9.8775,9.9482,881800.0
2007-08-30 15:00:00,29.56,29.87,29.54,29.74,601600.0,9.9448,10.0491,9.9381,10.0054,601600.0
2007-08-30 15:30:00,29.75,29.85,29.53,29.66,1081000.0,10.0087,10.0424,9.9347,9.9784,1081000.0
2007-08-31 09:30:00,30.54,31.0,30.41,30.77,2067400.0,10.2745,10.4293,10.2308,10.3519,2067400.0
2007-08-31 10:00:00,30.8,30.97,30.55,30.76,1182400.0,10.362,10.4192,10.2779,10.3485,1182400.0
2007-08-31 10:30:00,30.76,31.03,30.7,30.96,1386200.0,10.3485,10.4394,10.3283,10.4158,1386200.0
2007-08-31 11:00:00,30.98,31.05,30.86,31.03,1853600.0,10.4225,10.4461,10.3822,10.4394,1853600.0
2007-08-31 11:30:00,31.03,31.21,31.0,31.14,832600.0,10.4394,10.4999,10.4293,10.4764,832600.0
2007-08-31 12:00:00,31.14,31.35,31.14,31.32,948800.0,10.4764,10.547,10.4764,10.5369,948800.0
2007-08-31 12:30:00,31.31,31.43,31.31,31.39,793200.0,10.5335,10.5739,10.5335,10.5605,793200.0
2007-08-31 13:00:00,31.39,31.48,31.34,31.45,657400.0,10.5605,10.5907,10.5436,10.5806,657400.0
2007-08-31 13:30:00,31.45,31.46,31.28,31.32,639400.0,10.5806,10.584,10.5235,10.5369,639400.0
2007-08-31 14:00:00,31.32,31.41,31.17,31.21,669200.0,10.5369,10.5672,10.4865,10.4999,669200.0
2007-08-31 14:30:00,31.21,31.28,31.13,31.15,1145400.0,10.4999,10.5235,10.473,10.4797,1145400.0
2007-08-31 15:00:00,31.14,31.15,31.01,31.05,1891200.0,10.4764,10.4797,10.4326,10.4461,1891200.0
2007-08-31 15:30:00,31.05,31.14,30.81,30.98,1977000.0,10.4461,10.4764,10.3653,10.4225,1977000.0
2007-09-04 09:30:00,31.19,31.95,31.18,31.83,2079400.0,10.4932,10.7489,10.4898,10.7085,2079400.0
2007-09-04 10:00:00,31.82,31.93,31.72,31.82,1277400.0,10.7051,10.7421,10.6715,10.7051,1277400.0
2007-09-04 10:30:00,31.83,32.12,31.83,32.06,918600.0,10.7085,10.8061,10.7085,10.7859,918600.0
2007-09-04 11:00:00,32.07,32.14,32.01,32.06,761800.0,10.7892,10.8128,10.769,10.7859,761800.0
2007-09-04 11:30:00,32.06,32.2,32.06,32.13,517800.0,10.7859,10.833,10.7859,10.8094,517800.0
2007-09-04 12:00:00,32.13,32.13,32.06,32.07,304600.0,10.8094,10.8094,10.7859,10.7892,304600.0
2007-09-04 12:30:00,32.09,32.13,32.0,32.02,447800.0,10.796,10.8094,10.7657,10.7724,447800.0
2007-09-04 13:00:00,32.03,32.21,31.98,32.15,356200.0,10.7758,10.8363,10.759,10.8161,356200.0
2007-09-04 13:30:00,32.16,32.17,32.03,32.1,383200.0,10.8195,10.8229,10.7758,10.7993,383200.0
2007-09-04 14:00:00,32.1,32.22,32.05,32.19,463200.0,10.7993,10.8397,10.7825,10.8296,463200.0
2007-09-04 14:30:00,32.2,32.34,32.2,32.33,610800.0,10.833,10.8801,10.833,10.8767,610800.0
2007-09-04 15:00:00,32.33,32.45,32.3,32.45,1006600.0,10.8767,10.9171,10.8666,10.9171,1006600.0
2007-09-04 15:30:00,32.44,32.45,32.09,32.18,1657000.0,10.9137,10.9171,10.796,10.8262,1657000.0
2007-09-05 09:30:00,31.77,32.0,31.62,31.62,1518200.0,10.6883,10.7657,10.6378,10.6378,1518200.0
2007-09-05 10:00:00,31.63,31.66,31.25,31.54,1089200.0,10.6412,10.6513,10.5134,10.6109,1089200.0
2007-09-05 10:30:00,31.54,31.84,31.46,31.66,519400.0,10.6109,10.7119,10.584,10.6513,519400.0
2007-09-05 11:00:00,31.66,31.7,31.46,31.63,590000.0,10.6513,10.6648,10.584,10.6412,590000.0
2007-09-05 11:30:00,31.63,31.75,31.51,31.74,787800.0,10.6412,10.6816,10.6008,10.6782,787800.0
2007-09-05 12:00:00,31.75,31.85,31.73,31.75,571600.0,10.6816,10.7152,10.6748,10.6816,571600.0
2007-09-05 12:30:00,31.75,31.75,31.67,31.75,387800.0,10.6816,10.6816,10.6547,10.6816,387800.0
2007-09-05 13:00:00,31.74,31.83,31.7,31.73,422200.0,10.6782,10.7085,10.6648,10.6748,422200.0
2007-09-05 13:30:00,31.73,31.79,31.68,31.77,277600.0,10.6748,10.695,10.658,10.6883,277600.0
2007-09-05 14:00:00,31.76,31.85,31.58,31.59,961200.0,10.6849,10.7152,10.6244,10.6277,961200.0
2007-09-05 14:30:00,31.59,31.75,31.48,31.71,778800.0,10.6277,10.6816,10.5907,10.6681,778800.0
2007-09-05 15:00:00,31.68,31.79,31.64,31.76,604200.0,10.658,10.695,10.6446,10.6849,604200.0
2007-09-05 15:30:00,31.78,31.92,31.7,31.78,1159000.0,10.6917,10.7388,10.6648,10.6917,1159000.0
2007-09-06 09:30:00,32.5,32.77,32.44,32.58,1350600.0,10.9339,11.0247,10.9137,10.9608,1350600.0
2007-09-06 10:00:00,32.59,32.63,32.38,32.55,835800.0,10.9642,10.9776,10.8935,10.9507,835800.0
2007-09-06 10:30:00,32.55,32.62,32.43,32.52,692600.0,10.9507,10.9743,10.9103,10.9406,692600.0
2007-09-06 11:00:00,32.52,32.54,32.34,32.48,535800.0,10.9406,10.9474,10.8801,10.9272,535800.0
2007-09-06 11:30:00,32.49,32.7,32.49,32.63,595400.0,10.9305,11.0012,10.9305,10.9776,595400.0
2007-09-06 12:00:00,32.63,32.72,32.49,32.64,416400.0,10.9776,11.0079,10.9305,10.981,416400.0
2007-09-06 12:30:00,32.64,32.72,32.5,32.67,885600.0,10.981,11.0079,10.9339,10.9911,885600.0
2007-09-06 13:00:00,32.66,32.66,32.46,32.57,736200.0,10.9877,10.9877,10.9204,10.9574,736200.0
2007-09-06 13:30:00,32.57,32.72,32.51,32.66,752800.0,10.9574,11.0079,10.9373,10.9877,752800.0
2007-09-06 14:00:00,32.66,32.8,32.55,32.73,884600.0,10.9877,11.0348,10.9507,11.0113,884600.0
2007-09-06 14:30:00,32.74,32.77,32.61,32.7,484200.0,11.0146,11.0247,10.9709,11.0012,484200.0
2007-09-06 15:00:00,32.69,32.86,32.69,32.74,901200.0,10.9978,11.055,10.9978,11.0146,901200.0
2007-09-06 15:30:00,32.74,32.81,32.64,32.67,1415400.0,11.0146,11.0382,10.981,10.9911,1415400.0
2007-09-07 09:30:00,32.15,32.38,31.7,32.01,1460000.0,10.8161,10.8935,10.6648,10.769,1460000.0
2007-09-07 10:00:00,32.01,32.24,31.99,32.07,684200.0,10.769,10.8464,10.7623,10.7892,684200.0
2007-09-07 10:30:00,32.07,32.09,31.86,31.93,1134600.0,10.7892,10.796,10.7186,10.7421,1134600.0
2007-09-07 11:00:00,31.93,31.97,31.44,31.56,853400.0,10.7421,10.7556,10.5773,10.6177,853400.0
2007-09-07 11:30:00,31.56,31.98,31.56,31.93,496600.0,10.6177,10.759,10.6177,10.7421,496600.0
2007-09-07 12:00:00,31.93,32.08,31.86,32.08,346400.0,10.7421,10.7926,10.7186,10.7926,346400.0
2007-09-07 12:30:00,32.09,32.18,31.86,31.91,308400.0,10.796,10.8262,10.7186,10.7354,308400.0
2007-09-07 13:00:00,31.92,32.03,31.82,31.88,356800.0,10.7388,10.7758,10.7051,10.7253,356800.0
2007-09-07 13:30:00,31.89,31.96,31.75,31.86,252600.0,10.7287,10.7522,10.6816,10.7186,252600.0
2007-09-07 14:00:00,31.86,32.06,31.81,31.95,511400.0,10.7186,10.7859,10.7018,10.7489,511400.0
2007-09-07 14:30:00,31.95,32.19,31.86,31.9,518200.0,10.7489,10.8296,10.7186,10.732,518200.0
2007-09-07 15:00:00,31.89,32.24,31.89,31.97,794200.0,10.7287,10.8464,10.7287,10.7556,794200.0
2007-09-07 15:30:00,31.97,32.29,31.95,32.09,1425400.0,10.7556,10.8632,10.7489,10.796,1425400.0
2007-09-10 09:30:00,32.07,32.16,31.83,31.9,1696800.0,10.7892,10.8195,10.7085,10.732,1696800.0
2007-09-10 10:00:00,31.89,31.9,31.61,31.64,1028400.0,10.7287,10.732,10.6345,10.6446,1028400.0
2007-09-10 10:30:00,31.64,31.69,31.45,31.64,1172400.0,10.6446,10.6614,10.5806,10.6446,1172400.0
2007-09-10 11:00:00,31.61,31.68,31.3,31.31,995200.0,10.6345,10.658,10.5302,10.5335,995200.0
2007-09-10 11:30:00,31.3,31.43,31.22,31.43,710600.0,10.5302,10.5739,10.5033,10.5739,710600.0
2007-09-10 12:00:00,31.43,31.5,31.33,31.45,408400.0,10.5739,10.5975,10.5403,10.5806,408400.0
2007-09-10 12:30:00,31.45,31.55,31.4,31.54,275400.0,10.5806,10.6143,10.5638,10.6109,275400.0
2007-09-10 13:00:00,31.54,31.78,31.51,31.69,675000.0,10.6109,10.6917,10.6008,10.6614,675000.0
2007-09-10 13:30:00,31.7,31.8,31.63,31.65,276000.0,10.6648,10.6984,10.6412,10.6479,276000.0
2007-09-10 14:00:00,31.66,31.85,31.53,31.85,557600.0,10.6513,10.7152,10.6076,10.7152,557600.0
2007-09-10 14:30:00,31.86,32.02,31.78,31.99,810200.0,10.7186,10.7724,10.6917,10.7623,810200.0
2007-09-10 15:00:00,32.0,32.27,31.92,32.18,616000.0,10.7657,10.8565,10.7388,10.8262,616000.0
2007-09-10 15:30:00,32.18,32.2,31.85,31.96,863200.0,10.8262,10.833,10.7152,10.7522,863200.0
2007-09-11 09:30:00,32.56,32.66,32.35,32.5,1132600.0,10.9541,10.9877,10.8834,10.9339,1132600.0
2007-09-11 10:00:00,32.5,32.58,32.25,32.57,740400.0,10.9339,10.9608,10.8498,10.9574,740400.0
2007-09-11 10:30:00,32.56,32.65,32.51,32.6,504200.0,10.9541,10.9844,10.9373,10.9675,504200.0
2007-09-11 11:00:00,32.59,32.74,32.48,32.74,490600.0,10.9642,11.0146,10.9272,11.0146,490600.0
2007-09-11 11:30:00,32.74,32.76,32.6,32.65,393800.0,11.0146,11.0214,10.9675,10.9844,393800.0
2007-09-11 12:00:00,32.63,32.73,32.55,32.69,189000.0,10.9776,11.0113,10.9507,10.9978,189000.0
2007-09-11 12:30:00,32.67,32.85,32.65,32.81,523600.0,10.9911,11.0516,10.9844,11.0382,523600.0
2007-09-11 13:00:00,32.82,32.85,32.76,32.82,385800.0,11.0416,11.0516,11.0214,11.0416,385800.0
2007-09-11 13:30:00,32.81,33.0,32.81,32.99,377800.0,11.0382,11.1021,11.0382,11.0987,377800.0
2007-09-11 14:00:00,32.98,33.19,32.98,33.19,493600.0,11.0954,11.166,11.0954,11.166,493600.0
2007-09-11 14:30:00,33.18,33.2,33.1,33.17,573000.0,11.1627,11.1694,11.1358,11.1593,573000.0
2007-09-11 15:00:00,33.18,33.36,33.1,33.33,719800.0,11.1627,11.2232,11.1358,11.2131,719800.0
2007-09-11 15:30:00,33.33,33.35,32.98,33.21,1274800.0,11.2131,11.2199,11.0954,11.1728,1274800.0
2007-09-12 09:30:00,33.41,33.69,33.28,33.62,1226200.0,11.24,11.3342,11.1963,11.3107,1226200.0
2007-09-12 10:00:00,33.6,33.83,33.58,33.79,952800.0,11.304,11.3813,11.2972,11.3679,952800.0
2007-09-12 10:30:00,33.8,34.07,33.79,33.9,1511200.0,11.3713,11.4621,11.3679,11.4049,1511200.0
2007-09-12 11:00:00,33.9,34.0,33.81,33.92,776800.0,11.4049,11.4385,11.3746,11.4116,776800.0
2007-09-12 11:30:00,33.92,33.93,33.78,33.87,565000.0,11.4116,11.415,11.3645,11.3948,565000.0
2007-09-12 12:00:00,33.86,33.96,33.76,33.78,487600.0,11.3914,11.4251,11.3578,11.3645,487600.0
2007-09-12 12:30:00,33.79,33.93,33.78,33.88,366400.0,11.3679,11.415,11.3645,11.3982,366400.0
2007-09-12 13:00:00,33.87,33.87,33.7,33.75,281200.0,11.3948,11.3948,11.3376,11.3544,281200.0
2007-09-12 13:30:00,33.74,33.97,33.7,33.88,513800.0,11.3511,11.4284,11.3376,11.3982,513800.0
2007-09-12 14:00:00,33.9,34.0,33.8,33.92,536800.0,11.4049,11.4385,11.3713,11.4116,536800.0
2007-09-12 14:30:00,33.93,34.0,33.82,33.94,513800.0,11.415,11.4385,11.378,11.4184,513800.0
2007-09-12 15:00:00,33.94,33.95,33.58,33.58,525000.0,11.4184,11.4217,11.2972,11.2972,525000.0
2007-09-12 15:30:00,33.58,33.65,33.35,33.43,1903000.0,11.2972,11.3208,11.2199,11.2468,1903000.0
2007-09-13 09:30:00,33.84,34.08,33.66,33.9,862200.0,11.3847,11.4655,11.3242,11.4049,862200.0
2007-09-13 10:00:00,33.89,34.3,33.88,34.22,1065000.0,11.4015,11.5395,11.3982,11.5126,1065000.0
2007-09-13 10:30:00,34.22,34.3,34.16,34.27,668200.0,11.5126,11.5395,11.4924,11.5294,668200.0
2007-09-13 11:00:00,34.27,34.33,34.19,34.3,533000.0,11.5294,11.5496,11.5025,11.5395,533000.0
2007-09-13 11:30:00,34.3,34.3,34.09,34.17,533800.0,11.5395,11.5395,11.4688,11.4957,533800.0
2007-09-13 12:00:00,34.19,34.2,34.1,34.13,400800.0,11.5025,11.5058,11.4722,11.4823,400800.0
2007-09-13 12:30:00,34.13,34.21,34.1,34.17,291000.0,11.4823,11.5092,11.4722,11.4957,291000.0
2007-09-13 13:00:00,34.17,34.34,34.15,34.23,627800.0,11.4957,11.5529,11.489,11.5159,627800.0
2007-09-13 13:30:00,34.23,34.25,34.13,34.15,363800.0,11.5159,11.5226,11.4823,11.489,363800.0
2007-09-13 14:00:00,34.15,34.2,33.89,33.93,705200.0,11.489,11.5058,11.4015,11.415,705200.0
2007-09-13 14:30:00,33.92,34.12,33.9,34.05,465600.0,11.4116,11.4789,11.4049,11.4554,465600.0
2007-09-13 15:00:00,34.04,34.11,33.91,34.1,779200.0,11.452,11.4755,11.4083,11.4722,779200.0
2007-09-13 15:30:00,34.1,34.16,33.95,34.1,1124200.0,11.4722,11.4924,11.4217,11.4722,1124200.0
2007-09-14 09:30:00,33.91,34.05,33.79,33.94,551600.0,11.4083,11.4554,11.3679,11.4184,551600.0
2007-09-14 10:00:00,33.94,34.34,33.88,34.24,1072400.0,11.4184,11.5529,11.3982,11.5193,1072400.0
2007-09-14 10:30:00,34.24,34.32,33.85,34.23,593000.0,11.5193,11.5462,11.3881,11.5159,593000.0
2007-09-14 11:00:00,34.23,34.25,34.02,34.06,600400.0,11.5159,11.5226,11.4453,11.4587,600400.0
2007-09-14 11:30:00,34.06,34.15,33.99,34.01,387200.0,11.4587,11.489,11.4352,11.4419,387200.0
2007-09-14 12:00:00,34.02,34.07,33.85,33.91,179600.0,11.4453,11.4621,11.3881,11.4083,179600.0
2007-09-14 12:30:00,33.91,33.94,33.63,33.65,464200.0,11.4083,11.4184,11.3141,11.3208,464200.0
2007-09-14 13:00:00,33.65,33.84,33.5,33.82,481800.0,11.3208,11.3847,11.2703,11.378,481800.0
2007-09-14 13:30:00,33.83,33.88,33.76,33.86,233800.0,11.3813,11.3982,11.3578,11.3914,233800.0
2007-09-14 14:00:00,33.85,33.93,33.46,33.47,556800.0,11.3881,11.415,11.2569,11.2602,556800.0
2007-09-14 14:30:00,33.46,33.52,33.22,33.29,759400.0,11.2569,11.2771,11.1761,11.1997,759400.0
2007-09-14 15:00:00,33.29,33.39,33.21,33.31,724000.0,11.1997,11.2333,11.1728,11.2064,724000.0
2007-09-14 15:30:00,33.31,33.57,33.27,33.49,1297600.0,11.2064,11.2939,11.1929,11.267,1297600.0
2007-09-17 09:30:00,33.19,33.45,33.13,33.36,712800.0,11.166,11.2535,11.1458,11.2232,712800.0
2007-09-17 10:00:00,33.35,33.44,33.23,33.23,552800.0,11.2199,11.2501,11.1795,11.1795,552800.0
2007-09-17 10:30:00,33.23,33.23,32.84,32.98,588200.0,11.1795,11.1795,11.0483,11.0954,588200.0
2007-09-17 11:00:00,32.98,33.1,32.95,33.02,523800.0,11.0954,11.1358,11.0853,11.1088,523800.0
2007-09-17 11:30:00,33.02,33.02,32.7,32.73,435000.0,11.1088,11.1088,11.0012,11.0113,435000.0
2007-09-17 12:00:00,32.73,32.94,32.68,32.9,714000.0,11.0113,11.0819,10.9945,11.0685,714000.0
2007-09-17 12:30:00,32.9,33.02,32.89,32.99,245600.0,11.0685,11.1088,11.0651,11.0987,245600.0
2007-09-17 13:00:00,32.99,33.22,32.94,33.07,504200.0,11.0987,11.1761,11.0819,11.1257,504200.0
2007-09-17 13:30:00,33.07,33.11,32.94,33.0,252800.0,11.1257,11.1391,11.0819,11.1021,252800.0
2007-09-17 14:00:00,32.99,33.33,32.98,33.28,684200.0,11.0987,11.2131,11.0954,11.1963,684200.0
2007-09-17 14:30:00,33.28,33.38,33.2,33.21,378600.0,11.1963,11.23,11.1694,11.1728,378600.0
2007-09-17 15:00:00,33.22,33.29,33.13,33.22,516200.0,11.1761,11.1997,11.1458,11.1761,516200.0
2007-09-17 15:30:00,33.22,33.22,32.99,33.21,1087400.0,11.1761,11.1761,11.0987,11.1728,1087400.0
2007-09-18 09:30:00,33.73,33.99,33.49,33.68,1037200.0,11.3477,11.4352,11.267,11.3309,1037200.0
2007-09-18 10:00:00,33.68,33.93,33.65,33.93,566400.0,11.3309,11.415,11.3208,11.415,566400.0
2007-09-18 10:30:00,33.93,34.18,33.91,34.16,566600.0,11.415,11.4991,11.4083,11.4924,566600.0
2007-09-18 11:00:00,34.17,34.21,34.08,34.08,1125800.0,11.4957,11.5092,11.4655,11.4655,1125800.0
2007-09-18 11:30:00,34.08,34.17,34.06,34.13,580600.0,11.4655,11.4957,11.4587,11.4823,580600.0
2007-09-18 12:00:00,34.13,34.15,34.08,34.14,410400.0,11.4823,11.489,11.4655,11.4856,410400.0
2007-09-18 12:30:00,34.13,34.23,34.12,34.2,478400.0,11.4823,11.5159,11.4789,11.5058,478400.0
2007-09-18 13:00:00,34.19,34.23,34.05,34.1,300200.0,11.5025,11.5159,11.4554,11.4722,300200.0
2007-09-18 13:30:00,34.1,34.24,34.06,34.24,1095800.0,11.4722,11.5193,11.4587,11.5193,1095800.0
2007-09-18 14:00:00,34.24,34.99,34.08,34.96,1778200.0,11.5193,11.7716,11.4655,11.7615,1778200.0
2007-09-18 14:30:00,34.95,35.56,34.95,35.16,2413400.0,11.7581,11.9634,11.7581,11.8288,2413400.0
2007-09-18 15:00:00,35.16,35.5,35.06,35.37,1391600.0,11.8288,11.9432,11.7952,11.8994,1391600.0
2007-09-18 15:30:00,35.38,35.44,35.24,35.31,2598800.0,11.9028,11.923,11.8557,11.8793,2598800.0
2007-09-19 09:30:00,36.13,36.28,35.99,36.15,1565600.0,12.1551,12.2056,12.108,12.1619,1565600.0
2007-09-19 10:00:00,36.15,36.18,35.69,35.76,1018200.0,12.1619,12.172,12.0071,12.0307,1018200.0
2007-09-19 10:30:00,35.76,35.9,35.37,35.82,1214000.0,12.0307,12.0778,11.8994,12.0508,1214000.0
2007-09-19 11:00:00,35.81,35.88,35.7,35.7,734200.0,12.0475,12.071,12.0105,12.0105,734200.0
2007-09-19 11:30:00,35.7,35.82,35.57,35.63,1105400.0,12.0105,12.0508,11.9667,11.9869,1105400.0
2007-09-19 12:00:00,35.62,35.73,35.57,35.69,713200.0,11.9836,12.0206,11.9667,12.0071,713200.0
2007-09-19 12:30:00,35.7,35.74,35.59,35.72,579000.0,12.0105,12.0239,11.9735,12.0172,579000.0
2007-09-19 13:00:00,35.72,35.79,35.6,35.77,489600.0,12.0172,12.0407,11.9768,12.034,489600.0
2007-09-19 13:30:00,35.77,36.13,35.71,36.01,889200.0,12.034,12.1551,12.0138,12.1148,889200.0
2007-09-19 14:00:00,35.99,35.99,35.5,35.66,732600.0,12.108,12.108,11.9432,11.997,732600.0
2007-09-19 14:30:00,35.66,35.67,35.44,35.62,476800.0,11.997,12.0004,11.923,11.9836,476800.0
2007-09-19 15:00:00,35.61,35.81,35.59,35.6,737600.0,11.9802,12.0475,11.9735,11.9768,737600.0
2007-09-19 15:30:00,35.6,35.6,35.46,35.54,920800.0,11.9768,11.9768,11.9297,11.9566,920800.0
2007-09-20 09:30:00,35.55,35.65,35.26,35.63,782200.0,11.96,11.9936,11.8624,11.9869,782200.0
2007-09-20 10:00:00,35.63,35.98,35.61,35.88,549600.0,11.9869,12.1047,11.9802,12.071,549600.0
2007-09-20 10:30:00,35.87,36.0,35.77,35.95,488600.0,12.0677,12.1114,12.034,12.0946,488600.0
2007-09-20 11:00:00,35.95,36.08,35.84,35.93,502200.0,12.0946,12.1383,12.0576,12.0878,502200.0
2007-09-20 11:30:00,35.95,35.99,35.74,35.85,264200.0,12.0946,12.108,12.0239,12.0609,264200.0
2007-09-20 12:00:00,35.85,36.0,35.85,35.92,667800.0,12.0609,12.1114,12.0609,12.0845,667800.0
2007-09-20 12:30:00,35.92,35.96,35.83,35.85,551200.0,12.0845,12.0979,12.0542,12.0609,551200.0
2007-09-20 13:00:00,35.85,35.85,35.44,35.47,544600.0,12.0609,12.0609,11.923,11.9331,544600.0
2007-09-20 13:30:00,35.47,35.62,35.15,35.52,922400.0,11.9331,11.9836,11.8254,11.9499,922400.0
2007-09-20 14:00:00,35.51,35.57,35.39,35.47,426000.0,11.9465,11.9667,11.9062,11.9331,426000.0
2007-09-20 14:30:00,35.47,35.47,35.16,35.27,363600.0,11.9331,11.9331,11.8288,11.8658,363600.0
2007-09-20 15:00:00,35.27,35.38,35.11,35.19,565400.0,11.8658,11.9028,11.812,11.8389,565400.0
2007-09-20 15:30:00,35.19,35.37,35.18,35.25,665800.0,11.8389,11.8994,11.8355,11.8591,665800.0
2007-09-21 09:30:00,36.04,36.48,35.97,36.31,1997200.0,12.1249,12.2729,12.1013,12.2157,1997200.0
2007-09-21 10:00:00,36.3,36.74,36.3,36.67,1596600.0,12.2123,12.3604,12.2123,12.3368,1596600.0
2007-09-21 10:30:00,36.67,36.68,36.49,36.6,1062200.0,12.3368,12.3402,12.2762,12.3133,1062200.0
2007-09-21 11:00:00,36.59,36.66,36.47,36.53,443000.0,12.3099,12.3334,12.2695,12.2897,443000.0
2007-09-21 11:30:00,36.52,36.6,36.46,36.56,439600.0,12.2863,12.3133,12.2662,12.2998,439600.0
2007-09-21 12:00:00,36.56,36.6,36.49,36.54,456000.0,12.2998,12.3133,12.2762,12.2931,456000.0
2007-09-21 12:30:00,36.52,36.66,36.52,36.63,397800.0,12.2863,12.3334,12.2863,12.3233,397800.0
2007-09-21 13:00:00,36.63,36.65,36.49,36.52,261800.0,12.3233,12.3301,12.2762,12.2863,261800.0
2007-09-21 13:30:00,36.52,36.54,36.29,36.34,735200.0,12.2863,12.2931,12.209,12.2258,735200.0
2007-09-21 14:00:00,36.34,36.45,36.25,36.38,522800.0,12.2258,12.2628,12.1955,12.2392,522800.0
2007-09-21 14:30:00,36.38,36.45,36.33,36.39,371600.0,12.2392,12.2628,12.2224,12.2426,371600.0
2007-09-21 15:00:00,36.39,36.51,36.38,36.44,635400.0,12.2426,12.283,12.2392,12.2594,635400.0
2007-09-21 15:30:00,36.44,36.62,36.42,36.51,1053200.0,12.2594,12.32,12.2527,12.283,1053200.0
2007-09-24 09:30:00,36.92,37.25,36.9,37.02,1669400.0,12.4209,12.5319,12.4142,12.4546,1669400.0
2007-09-24 10:00:00,37.02,37.14,36.93,37.14,1088800.0,12.4546,12.4949,12.4243,12.4949,1088800.0
2007-09-24 10:30:00,37.15,37.17,36.88,36.96,1110000.0,12.4983,12.505,12.4075,12.4344,1110000.0
2007-09-24 11:00:00,36.96,36.98,36.79,36.98,558800.0,12.4344,12.4411,12.3772,12.4411,558800.0
2007-09-24 11:30:00,36.98,36.98,36.87,36.92,417200.0,12.4411,12.4411,12.4041,12.4209,417200.0
2007-09-24 12:00:00,36.93,37.06,36.92,37.03,341000.0,12.4243,12.468,12.4209,12.4579,341000.0
2007-09-24 12:30:00,37.03,37.05,36.92,36.95,203600.0,12.4579,12.4646,12.4209,12.431,203600.0
2007-09-24 13:00:00,36.95,36.99,36.8,36.88,288400.0,12.431,12.4445,12.3805,12.4075,288400.0
2007-09-24 13:30:00,36.88,36.98,36.77,36.88,559800.0,12.4075,12.4411,12.3704,12.4075,559800.0
2007-09-24 14:00:00,36.88,36.99,36.74,36.74,309600.0,12.4075,12.4445,12.3604,12.3604,309600.0
2007-09-24 14:30:00,36.74,36.99,36.7,36.99,320600.0,12.3604,12.4445,12.3469,12.4445,320600.0
2007-09-24 15:00:00,36.98,37.33,36.92,37.33,953200.0,12.4411,12.5588,12.4209,12.5588,953200.0
2007-09-24 15:30:00,37.33,37.39,37.17,37.3,1408600.0,12.5588,12.579,12.505,12.5488,1408600.0
2007-09-25 09:30:00,36.71,36.97,36.58,36.73,1005400.0,12.3503,12.4377,12.3065,12.357,1005400.0
2007-09-25 10:00:00,36.73,36.99,36.54,36.85,1317400.0,12.357,12.4445,12.2931,12.3974,1317400.0
2007-09-25 10:30:00,36.87,37.09,36.79,36.92,551200.0,12.4041,12.4781,12.3772,12.4209,551200.0
2007-09-25 11:00:00,36.91,37.13,36.91,37.02,504000.0,12.4175,12.4916,12.4175,12.4546,504000.0
2007-09-25 11:30:00,37.02,37.04,36.77,36.83,458600.0,12.4546,12.4613,12.3704,12.3906,458600.0
2007-09-25 12:00:00,36.83,36.86,36.72,36.76,352000.0,12.3906,12.4007,12.3536,12.3671,352000.0
2007-09-25 12:30:00,36.76,36.81,36.66,36.77,302600.0,12.3671,12.3839,12.3334,12.3704,302600.0
2007-09-25 13:00:00,36.76,36.96,36.69,36.96,346400.0,12.3671,12.4344,12.3435,12.4344,346400.0
2007-09-25 13:30:00,36.96,37.0,36.83,36.98,256800.0,12.4344,12.4478,12.3906,12.4411,256800.0
2007-09-25 14:00:00,36.98,36.98,36.79,36.88,334600.0,12.4411,12.4411,12.3772,12.4075,334600.0
2007-09-25 14:30:00,36.87,37.05,36.85,37.03,305800.0,12.4041,12.4646,12.3974,12.4579,305800.0
2007-09-25 15:00:00,37.03,37.1,36.87,37.02,458400.0,12.4579,12.4815,12.4041,12.4546,458400.0
2007-09-25 15:30:00,37.02,37.2,36.93,37.13,728200.0,12.4546,12.5151,12.4243,12.4916,728200.0
2007-09-26 09:30:00,37.62,37.9,37.55,37.74,1078000.0,12.6564,12.7506,12.6329,12.6968,1078000.0
2007-09-26 10:00:00,37.74,37.87,37.69,37.84,731000.0,12.6968,12.7405,12.68,12.7304,731000.0
2007-09-26 10:30:00,37.85,37.85,37.25,37.47,1255800.0,12.7338,12.7338,12.5319,12.6059,1255800.0
2007-09-26 11:00:00,37.47,37.59,37.35,37.5,680000.0,12.6059,12.6463,12.5656,12.616,680000.0
2007-09-26 11:30:00,37.5,37.54,37.42,37.46,263400.0,12.616,12.6295,12.5891,12.6026,263400.0
2007-09-26 12:00:00,37.46,37.55,37.38,37.42,217000.0,12.6026,12.6329,12.5757,12.5891,217000.0
2007-09-26 12:30:00,37.42,37.45,37.27,37.3,333400.0,12.5891,12.5992,12.5387,12.5488,333400.0
2007-09-26 13:00:00,37.31,37.31,37.1,37.13,542600.0,12.5521,12.5521,12.4815,12.4916,542600.0
2007-09-26 13:30:00,37.13,37.14,36.8,37.01,839200.0,12.4916,12.4949,12.3805,12.4512,839200.0
2007-09-26 14:00:00,37.01,37.18,36.98,37.15,736200.0,12.4512,12.5084,12.4411,12.4983,736200.0
2007-09-26 14:30:00,37.15,37.52,37.15,37.49,935000.0,12.4983,12.6228,12.4983,12.6127,935000.0
2007-09-26 15:00:00,37.51,37.83,37.46,37.83,952400.0,12.6194,12.7271,12.6026,12.7271,952400.0
2007-09-26 15:30:00,37.82,37.87,37.59,37.7,1069600.0,12.7237,12.7405,12.6463,12.6833,1069600.0
2007-09-27 09:30:00,38.05,38.11,37.84,37.99,1428000.0,12.8011,12.8213,12.7304,12.7809,1428000.0
2007-09-27 10:00:00,37.98,37.99,37.76,37.96,1064600.0,12.7775,12.7809,12.7035,12.7708,1064600.0
2007-09-27 10:30:00,37.96,38.04,37.83,37.99,743800.0,12.7708,12.7977,12.7271,12.7809,743800.0
2007-09-27 11:00:00,37.99,38.02,37.77,37.8,442600.0,12.7809,12.791,12.7069,12.717,442600.0
2007-09-27 11:30:00,37.79,37.92,37.72,37.75,414400.0,12.7136,12.7573,12.6901,12.7001,414400.0
2007-09-27 12:00:00,37.74,37.91,37.73,37.89,251600.0,12.6968,12.754,12.6934,12.7472,251600.0
2007-09-27 12:30:00,37.89,38.04,37.84,38.01,361400.0,12.7472,12.7977,12.7304,12.7876,361400.0
2007-09-27 13:00:00,38.02,38.2,37.99,38.05,655400.0,12.791,12.8515,12.7809,12.8011,655400.0
2007-09-27 13:30:00,38.04,38.05,37.88,37.99,318000.0,12.7977,12.8011,12.7439,12.7809,318000.0
2007-09-27 14:00:00,37.99,38.3,37.96,38.24,725600.0,12.7809,12.8852,12.7708,12.865,725600.0
2007-09-27 14:30:00,38.24,38.3,38.18,38.22,633400.0,12.865,12.8852,12.8448,12.8583,633400.0
2007-09-27 15:00:00,38.22,38.4,38.2,38.36,1027200.0,12.8583,12.9188,12.8515,12.9054,1027200.0
2007-09-27 15:30:00,38.35,38.47,38.2,38.43,1381800.0,12.902,12.9424,12.8515,12.9289,1381800.0
2007-09-28 09:30:00,38.4,38.45,38.17,38.42,1149800.0,12.9188,12.9356,12.8414,12.9256,1149800.0
2007-09-28 10:00:00,38.43,38.56,38.09,38.12,783200.0,12.9289,12.9727,12.8145,12.8246,783200.0
2007-09-28 10:30:00,38.13,38.22,37.88,38.15,713600.0,12.828,12.8583,12.7439,12.8347,713600.0
2007-09-28 11:00:00,38.15,38.16,38.04,38.05,624200.0,12.8347,12.8381,12.7977,12.8011,624200.0
2007-09-28 11:30:00,38.05,38.1,37.99,38.01,268800.0,12.8011,12.8179,12.7809,12.7876,268800.0
2007-09-28 12:00:00,38.01,38.02,37.58,37.77,1105800.0,12.7876,12.791,12.643,12.7069,1105800.0
2007-09-28 12:30:00,37.77,37.84,37.7,37.77,298600.0,12.7069,12.7304,12.6833,12.7069,298600.0
2007-09-28 13:00:00,37.78,37.92,37.68,37.71,642400.0,12.7102,12.7573,12.6766,12.6867,642400.0
2007-09-28 13:30:00,37.71,37.98,37.64,37.97,717800.0,12.6867,12.7775,12.6631,12.7742,717800.0
2007-09-28 14:00:00,37.98,38.05,37.65,37.67,409200.0,12.7775,12.8011,12.6665,12.6732,409200.0
2007-09-28 14:30:00,37.66,37.79,37.6,37.67,602400.0,12.6699,12.7136,12.6497,12.6732,602400.0
2007-09-28 15:00:00,37.67,37.7,37.49,37.58,683400.0,12.6732,12.6833,12.6127,12.643,683400.0
2007-09-28 15:30:00,37.59,37.87,37.47,37.74,1200200.0,12.6463,12.7405,12.6059,12.6968,1200200.0
2007-10-01 09:30:00,37.96,38.24,37.85,38.1,1120800.0,12.7708,12.865,12.7338,12.8179,1120800.0
2007-10-01 10:00:00,38.1,38.38,38.08,38.33,1350400.0,12.8179,12.9121,12.8112,12.8953,1350400.0
2007-10-01 10:30:00,38.34,38.5,38.32,38.45,764400.0,12.8986,12.9525,12.8919,12.9356,764400.0
2007-10-01 11:00:00,38.45,38.5,38.37,38.5,679600.0,12.9356,12.9525,12.9087,12.9525,679600.0
2007-10-01 11:30:00,38.5,38.75,38.48,38.75,903600.0,12.9525,13.0366,12.9457,13.0366,903600.0
2007-10-01 12:00:00,38.75,38.79,38.63,38.72,808200.0,13.0366,13.05,12.9962,13.0265,808200.0
2007-10-01 12:30:00,38.72,38.77,38.67,38.77,356400.0,13.0265,13.0433,13.0097,13.0433,356400.0
2007-10-01 13:00:00,38.76,38.93,38.74,38.88,679400.0,13.0399,13.0971,13.0332,13.0803,679400.0
2007-10-01 13:30:00,38.88,38.99,38.88,38.91,496400.0,13.0803,13.1173,13.0803,13.0904,496400.0
2007-10-01 14:00:00,38.91,39.04,38.89,38.92,1000000.0,13.0904,13.1341,13.0837,13.0938,1000000.0
2007-10-01 14:30:00,38.92,39.19,38.85,39.16,694800.0,13.0938,13.1846,13.0702,13.1745,694800.0
2007-10-01 15:00:00,39.16,39.23,38.98,39.04,951800.0,13.1745,13.1981,13.114,13.1341,951800.0
2007-10-01 15:30:00,39.04,39.15,38.92,39.01,1814800.0,13.1341,13.1711,13.0938,13.124,1814800.0
2007-10-02 09:30:00,38.6,38.74,38.24,38.3,835400.0,12.9861,13.0332,12.865,12.8852,835400.0
2007-10-02 10:00:00,38.3,38.57,38.2,38.24,606600.0,12.8852,12.976,12.8515,12.865,606600.0
2007-10-02 10:30:00,38.25,38.5,37.96,38.24,889800.0,12.8684,12.9525,12.7708,12.865,889800.0
2007-10-02 11:00:00,38.24,38.34,38.16,38.34,600400.0,12.865,12.8986,12.8381,12.8986,600400.0
2007-10-02 11:30:00,38.35,38.5,38.33,38.44,457200.0,12.902,12.9525,12.8953,12.9323,457200.0
2007-10-02 12:00:00,38.43,38.44,38.17,38.27,713400.0,12.9289,12.9323,12.8414,12.8751,713400.0
2007-10-02 12:30:00,38.27,38.27,38.12,38.2,335600.0,12.8751,12.8751,12.8246,12.8515,335600.0
2007-10-02 13:00:00,38.2,38.44,38.18,38.37,364800.0,12.8515,12.9323,12.8448,12.9087,364800.0
2007-10-02 13:30:00,38.37,38.67,38.35,38.67,662400.0,12.9087,13.0097,12.902,13.0097,662400.0
2007-10-02 14:00:00,38.67,39.08,38.59,39.08,765800.0,13.0097,13.1476,12.9827,13.1476,765800.0
2007-10-02 14:30:00,39.08,39.22,38.95,38.95,619400.0,13.1476,13.1947,13.1039,13.1039,619400.0
2007-10-02 15:00:00,38.95,38.99,38.8,38.81,624800.0,13.1039,13.1173,13.0534,13.0568,624800.0
2007-10-02 15:30:00,38.8,38.95,38.74,38.83,830600.0,13.0534,13.1039,13.0332,13.0635,830600.0
2007-10-03 09:30:00,38.81,38.9,38.21,38.32,2333000.0,13.0568,13.087,12.8549,12.8919,2333000.0
2007-10-03 10:00:00,38.32,38.67,38.32,38.57,1202600.0,12.8919,13.0097,12.8919,12.976,1202600.0
2007-10-03 10:30:00,38.57,38.6,38.3,38.5,997000.0,12.976,12.9861,12.8852,12.9525,997000.0
2007-10-03 11:00:00,38.49,38.58,38.41,38.48,781600.0,12.9491,12.9794,12.9222,12.9457,781600.0
2007-10-03 11:30:00,38.49,38.63,38.38,38.57,1093000.0,12.9491,12.9962,12.9121,12.976,1093000.0
2007-10-03 12:00:00,38.57,38.66,38.3,38.35,486000.0,12.976,13.0063,12.8852,12.902,486000.0
2007-10-03 12:30:00,38.35,38.39,38.25,38.33,419800.0,12.902,12.9155,12.8684,12.8953,419800.0
2007-10-03 13:00:00,38.33,38.38,37.88,37.95,689800.0,12.8953,12.9121,12.7439,12.7674,689800.0
2007-10-03 13:30:00,37.95,38.1,37.85,37.97,613000.0,12.7674,12.8179,12.7338,12.7742,613000.0
2007-10-03 14:00:00,37.97,38.02,37.77,37.9,561400.0,12.7742,12.791,12.7069,12.7506,561400.0
2007-10-03 14:30:00,37.92,37.97,37.59,37.74,724800.0,12.7573,12.7742,12.6463,12.6968,724800.0
2007-10-03 15:00:00,37.75,38.01,37.74,37.94,964000.0,12.7001,12.7876,12.6968,12.7641,964000.0
2007-10-03 15:30:00,37.94,37.96,37.24,37.27,2199200.0,12.7641,12.7708,12.5286,12.5387,2199200.0
2007-10-04 09:30:00,37.46,37.52,36.43,36.58,2235800.0,12.6026,12.6228,12.2561,12.3065,2235800.0
2007-10-04 10:00:00,36.59,37.27,36.48,37.15,1606600.0,12.3099,12.5387,12.2729,12.4983,1606600.0
2007-10-04 10:30:00,37.17,38.09,37.16,37.85,1601400.0,12.505,12.8145,12.5017,12.7338,1601400.0
2007-10-04 11:00:00,37.87,37.91,37.57,37.68,1008000.0,12.7405,12.754,12.6396,12.6766,1008000.0
2007-10-04 11:30:00,37.7,37.79,37.42,37.62,636200.0,12.6833,12.7136,12.5891,12.6564,636200.0
2007-10-04 12:00:00,37.61,37.88,37.54,37.83,417000.0,12.653,12.7439,12.6295,12.7271,417000.0
2007-10-04 12:30:00,37.83,38.06,37.79,38.02,598600.0,12.7271,12.8044,12.7136,12.791,598600.0
2007-10-04 13:00:00,38.02,38.03,37.74,38.01,616800.0,12.791,12.7943,12.6968,12.7876,616800.0
2007-10-04 13:30:00,38.0,38.2,38.0,38.06,462400.0,12.7843,12.8515,12.7843,12.8044,462400.0
2007-10-04 14:00:00,38.07,38.16,37.88,38.0,354200.0,12.8078,12.8381,12.7439,12.7843,354200.0
2007-10-04 14:30:00,38.0,38.21,37.96,38.17,366000.0,12.7843,12.8549,12.7708,12.8414,366000.0
2007-10-04 15:00:00,38.17,38.27,37.85,37.9,711200.0,12.8414,12.8751,12.7338,12.7506,711200.0
2007-10-04 15:30:00,37.9,38.18,37.88,38.13,1103600.0,12.7506,12.8448,12.7439,12.828,1103600.0
2007-10-05 09:30:00,38.5,38.71,38.34,38.49,2176000.0,13.0479,13.119,12.9936,13.0445,2176000.0
2007-10-05 10:00:00,38.5,38.63,38.4,38.4,1242000.0,13.0479,13.0919,13.014,13.014,1242000.0
2007-10-05 10:30:00,38.41,38.65,38.34,38.55,1123400.0,13.0174,13.0987,12.9936,13.0648,1123400.0
2007-10-05 11:00:00,38.55,38.95,38.55,38.95,1262000.0,13.0648,13.2004,13.0648,13.2004,1262000.0
2007-10-05 11:30:00,38.93,39.31,38.91,39.27,1262000.0,13.1936,13.3224,13.1868,13.3088,1262000.0
2007-10-05 12:00:00,39.28,39.3,39.11,39.17,484200.0,13.3122,13.319,13.2546,13.2749,484200.0
2007-10-05 12:30:00,39.17,39.38,39.16,39.34,835200.0,13.2749,13.3461,13.2716,13.3326,835200.0
2007-10-05 13:00:00,39.33,39.44,39.29,39.38,519400.0,13.3292,13.3664,13.3156,13.3461,519400.0
2007-10-05 13:30:00,39.36,39.5,39.33,39.46,629200.0,13.3393,13.3868,13.3292,13.3732,629200.0
2007-10-05 14:00:00,39.46,39.69,39.29,39.68,1160400.0,13.3732,13.4512,13.3156,13.4478,1160400.0
2007-10-05 14:30:00,39.68,39.82,39.45,39.6,954600.0,13.4478,13.4952,13.3698,13.4207,954600.0
2007-10-05 15:00:00,39.6,39.65,39.35,39.4,864800.0,13.4207,13.4376,13.3359,13.3529,864800.0
2007-10-05 15:30:00,39.41,39.48,38.91,39.35,1899000.0,13.3563,13.38,13.1868,13.3359,1899000.0
2007-10-08 09:30:00,39.48,39.5,39.13,39.38,1634800.0,13.38,13.3868,13.2614,13.3461,1634800.0
2007-10-08 10:00:00,39.4,39.46,39.23,39.25,1321600.0,13.3529,13.3732,13.2953,13.3021,1321600.0
2007-10-08 10:30:00,39.25,39.3,39.2,39.26,692400.0,13.3021,13.319,13.2851,13.3054,692400.0
2007-10-08 11:00:00,39.26,39.26,39.02,39.04,988400.0,13.3054,13.3054,13.2241,13.2309,988400.0
2007-10-08 11:30:00,39.03,39.04,38.8,39.02,883000.0,13.2275,13.2309,13.1495,13.2241,883000.0
2007-10-08 12:00:00,39.02,39.04,38.9,38.98,572000.0,13.2241,13.2309,13.1834,13.2105,572000.0
2007-10-08 12:30:00,38.98,39.15,38.91,39.09,390000.0,13.2105,13.2682,13.1868,13.2478,390000.0
2007-10-08 13:00:00,39.09,39.23,39.02,39.22,237600.0,13.2478,13.2953,13.2241,13.2919,237600.0
2007-10-08 13:30:00,39.22,39.22,39.02,39.1,701200.0,13.2919,13.2919,13.2241,13.2512,701200.0
2007-10-08 14:00:00,39.1,39.32,39.02,39.27,578200.0,13.2512,13.3258,13.2241,13.3088,578200.0
2007-10-08 14:30:00,39.27,39.45,39.27,39.35,593000.0,13.3088,13.3698,13.3088,13.3359,593000.0
2007-10-08 15:00:00,39.36,39.52,39.36,39.51,832800.0,13.3393,13.3936,13.3393,13.3902,832800.0
2007-10-08 15:30:00,39.51,39.56,39.42,39.46,1521000.0,13.3902,13.4071,13.3597,13.3732,1521000.0
2007-10-09 09:30:00,39.99,40.23,39.63,40.2,1886200.0,13.5528,13.6342,13.4308,13.624,1886200.0
2007-10-09 10:00:00,40.19,40.49,40.02,40.34,1265400.0,13.6206,13.7223,13.563,13.6715,1265400.0
2007-10-09 10:30:00,40.31,40.44,40.2,40.41,779800.0,13.6613,13.7053,13.624,13.6952,779800.0
2007-10-09 11:00:00,40.41,40.62,40.41,40.43,805000.0,13.6952,13.7664,13.6952,13.702,805000.0
2007-10-09 11:30:00,40.43,40.71,40.38,40.65,681600.0,13.702,13.7969,13.685,13.7765,681600.0
2007-10-09 12:00:00,40.65,40.74,40.55,40.69,777200.0,13.7765,13.807,13.7426,13.7901,777200.0
2007-10-09 12:30:00,40.69,40.72,40.48,40.63,319800.0,13.7901,13.8002,13.7189,13.7697,319800.0
2007-10-09 13:00:00,40.63,40.69,40.46,40.5,289200.0,13.7697,13.7901,13.7121,13.7257,289200.0
2007-10-09 13:30:00,40.5,40.68,40.46,40.65,445000.0,13.7257,13.7867,13.7121,13.7765,445000.0
2007-10-09 14:00:00,40.65,40.83,40.52,40.76,1009200.0,13.7765,13.8375,13.7325,13.8138,1009200.0
2007-10-09 14:30:00,40.75,40.83,40.6,40.67,923600.0,13.8104,13.8375,13.7596,13.7833,923600.0
2007-10-09 15:00:00,40.67,40.68,40.03,40.44,1257400.0,13.7833,13.7867,13.5664,13.7053,1257400.0
2007-10-09 15:30:00,40.43,40.62,40.37,40.46,1675800.0,13.702,13.7664,13.6816,13.7121,1675800.0
2007-10-10 09:30:00,40.54,40.74,40.41,40.47,856200.0,13.7392,13.807,13.6952,13.7155,856200.0
2007-10-10 10:00:00,40.47,40.68,40.45,40.68,731400.0,13.7155,13.7867,13.7087,13.7867,731400.0
2007-10-10 10:30:00,40.68,40.8,40.57,40.74,564800.0,13.7867,13.8274,13.7494,13.807,564800.0
2007-10-10 11:00:00,40.74,41.1,40.74,41.07,670000.0,13.807,13.929,13.807,13.9189,670000.0
2007-10-10 11:30:00,41.07,41.19,40.85,40.9,540200.0,13.9189,13.9595,13.8443,13.8612,540200.0
2007-10-10 12:00:00,40.89,41.03,40.85,40.91,490000.0,13.8579,13.9053,13.8443,13.8646,490000.0
2007-10-10 12:30:00,40.91,41.1,40.89,41.02,291000.0,13.8646,13.929,13.8579,13.9019,291000.0
2007-10-10 13:00:00,41.02,41.07,40.92,40.96,577000.0,13.9019,13.9189,13.868,13.8816,577000.0
2007-10-10 13:30:00,40.96,40.97,40.68,40.75,993600.0,13.8816,13.885,13.7867,13.8104,993600.0
2007-10-10 14:00:00,40.75,40.85,40.68,40.82,889800.0,13.8104,13.8443,13.7867,13.8341,889800.0
2007-10-10 14:30:00,40.81,41.09,40.72,41.06,1481600.0,13.8307,13.9256,13.8002,13.9155,1481600.0
2007-10-10 15:00:00,41.06,41.8,41.03,41.62,1829600.0,13.9155,14.1663,13.9053,14.1053,1829600.0
2007-10-10 15:30:00,41.61,41.71,41.42,41.68,1297800.0,14.1019,14.1358,14.0375,14.1256,1297800.0
2007-10-11 09:30:00,42.59,42.67,42.2,42.35,1579000.0,14.434,14.4611,14.3018,14.3527,1579000.0
2007-10-11 10:00:00,42.35,42.73,42.35,42.6,1132000.0,14.3527,14.4814,14.3527,14.4374,1132000.0
2007-10-11 10:30:00,42.62,42.76,42.6,42.65,1699800.0,14.4442,14.4916,14.4374,14.4543,1699800.0
2007-10-11 11:00:00,42.66,42.75,42.54,42.69,920000.0,14.4577,14.4882,14.4171,14.4679,920000.0
2007-10-11 11:30:00,42.69,42.75,42.63,42.7,829000.0,14.4679,14.4882,14.4476,14.4713,829000.0
2007-10-11 12:00:00,42.7,42.75,42.63,42.73,663400.0,14.4713,14.4882,14.4476,14.4814,663400.0
2007-10-11 12:30:00,42.73,42.88,42.73,42.81,883000.0,14.4814,14.5323,14.4814,14.5086,883000.0
2007-10-11 13:00:00,42.8,42.82,42.57,42.63,566400.0,14.5052,14.5119,14.4272,14.4476,566400.0
2007-10-11 13:30:00,42.63,42.66,42.29,42.36,639000.0,14.4476,14.4577,14.3323,14.356,639000.0
2007-10-11 14:00:00,42.35,42.5,41.74,41.83,2224600.0,14.3527,14.4035,14.1459,14.1764,2224600.0
2007-10-11 14:30:00,41.85,42.4,41.66,42.03,1845000.0,14.1832,14.3696,14.1188,14.2442,1845000.0
2007-10-11 15:00:00,42.02,42.1,40.68,40.7,2257000.0,14.2408,14.2679,13.7867,13.7935,2257000.0
2007-10-11 15:30:00,40.69,41.47,40.66,41.1,2066000.0,13.7901,14.0544,13.7799,13.929,2066000.0
2007-10-12 09:30:00,41.44,41.79,41.2,41.7,825800.0,14.0443,14.1629,13.9629,14.1324,825800.0
2007-10-12 10:00:00,41.72,41.97,41.4,41.68,854800.0,14.1391,14.2239,14.0307,14.1256,854800.0
2007-10-12 10:30:00,41.67,41.77,41.49,41.76,447600.0,14.1222,14.1561,14.0612,14.1527,447600.0
2007-10-12 11:00:00,41.75,42.0,41.73,42.0,454600.0,14.1493,14.234,14.1425,14.234,454600.0
2007-10-12 11:30:00,41.99,42.18,41.94,41.98,484800.0,14.2307,14.295,14.2137,14.2273,484800.0
2007-10-12 12:00:00,41.96,42.18,41.92,42.13,389400.0,14.2205,14.295,14.2069,14.2781,389400.0
2007-10-12 12:30:00,42.13,42.2,41.9,42.1,388600.0,14.2781,14.3018,14.2002,14.2679,388600.0
2007-10-12 13:00:00,42.1,42.1,41.74,41.92,422200.0,14.2679,14.2679,14.1459,14.2069,422200.0
2007-10-12 13:30:00,41.92,42.02,41.68,41.74,413800.0,14.2069,14.2408,14.1256,14.1459,413800.0
2007-10-12 14:00:00,41.73,41.99,41.73,41.84,348800.0,14.1425,14.2307,14.1425,14.1798,348800.0
2007-10-12 14:30:00,41.85,41.99,41.78,41.81,282200.0,14.1832,14.2307,14.1595,14.1697,282200.0
2007-10-12 15:00:00,41.81,41.99,41.58,41.74,475600.0,14.1697,14.2307,14.0917,14.1459,475600.0
2007-10-12 15:30:00,41.71,42.07,41.69,41.94,661800.0,14.1358,14.2578,14.129,14.2137,661800.0
2007-10-15 09:30:00,42.99,43.32,42.58,42.99,1466400.0,14.5696,14.6814,14.4306,14.5696,1466400.0
2007-10-15 10:00:00,42.99,43.17,42.81,43.08,875800.0,14.5696,14.6306,14.5086,14.6001,875800.0
2007-10-15 10:30:00,43.08,43.25,43.05,43.14,865400.0,14.6001,14.6577,14.5899,14.6204,865400.0
2007-10-15 11:00:00,43.13,43.14,42.69,42.88,1285600.0,14.617,14.6204,14.4679,14.5323,1285600.0
2007-10-15 11:30:00,42.88,42.9,42.63,42.76,755400.0,14.5323,14.5391,14.4476,14.4916,755400.0
2007-10-15 12:00:00,42.76,42.77,42.63,42.66,491000.0,14.4916,14.495,14.4476,14.4577,491000.0
2007-10-15 12:30:00,42.66,42.74,42.5,42.63,480200.0,14.4577,14.4848,14.4035,14.4476,480200.0
2007-10-15 13:00:00,42.63,42.77,42.42,42.76,518600.0,14.4476,14.495,14.3764,14.4916,518600.0
2007-10-15 13:30:00,42.75,42.85,42.51,42.57,423400.0,14.4882,14.5221,14.4069,14.4272,423400.0
2007-10-15 14:00:00,42.55,42.55,42.14,42.38,918800.0,14.4204,14.4204,14.2815,14.3628,918800.0
2007-10-15 14:30:00,42.38,42.46,42.22,42.29,1004800.0,14.3628,14.3899,14.3086,14.3323,1004800.0
2007-10-15 15:00:00,42.27,42.44,41.84,42.2,980400.0,14.3255,14.3832,14.1798,14.3018,980400.0
2007-10-15 15:30:00,42.21,42.57,42.17,42.51,1468000.0,14.3052,14.4272,14.2917,14.4069,1468000.0
2007-10-16 09:30:00,42.39,42.53,42.15,42.45,1073000.0,14.3662,14.4137,14.2849,14.3866,1073000.0
2007-10-16 10:00:00,42.45,42.46,42.06,42.18,1029600.0,14.3866,14.3899,14.2544,14.295,1029600.0
2007-10-16 10:30:00,42.19,42.7,42.1,42.61,1684000.0,14.2984,14.4713,14.2679,14.4408,1684000.0
2007-10-16 11:00:00,42.61,42.79,42.49,42.7,1562200.0,14.4408,14.5018,14.4001,14.4713,1562200.0
2007-10-16 11:30:00,42.71,43.0,42.63,42.72,1084600.0,14.4747,14.5729,14.4476,14.4781,1084600.0
2007-10-16 12:00:00,42.7,42.79,42.44,42.56,1051800.0,14.4713,14.5018,14.3832,14.4238,1051800.0
2007-10-16 12:30:00,42.56,42.7,42.43,42.66,963400.0,14.4238,14.4713,14.3798,14.4577,963400.0
2007-10-16 13:00:00,42.66,42.74,42.43,42.63,817400.0,14.4577,14.4848,14.3798,14.4476,817400.0
2007-10-16 13:30:00,42.63,42.86,42.58,42.81,1004000.0,14.4476,14.5255,14.4306,14.5086,1004000.0
2007-10-16 14:00:00,42.81,42.9,42.45,42.48,1108600.0,14.5086,14.5391,14.3866,14.3967,1108600.0
2007-10-16 14:30:00,42.48,42.54,42.3,42.39,1013800.0,14.3967,14.4171,14.3357,14.3662,1013800.0
2007-10-16 15:00:00,42.39,42.45,42.13,42.2,744200.0,14.3662,14.3866,14.2781,14.3018,744200.0
2007-10-16 15:30:00,42.2,42.42,42.02,42.04,1100200.0,14.3018,14.3764,14.2408,14.2476,1100200.0
2007-10-17 09:30:00,43.11,43.19,42.65,42.95,1790800.0,14.6102,14.6373,14.4543,14.556,1790800.0
2007-10-17 10:00:00,42.95,43.07,42.65,42.74,1365800.0,14.556,14.5967,14.4543,14.4848,1365800.0
2007-10-17 10:30:00,42.72,42.72,42.27,42.27,1596600.0,14.4781,14.4781,14.3255,14.3255,1596600.0
2007-10-17 11:00:00,42.27,42.46,42.14,42.24,807800.0,14.3255,14.3899,14.2815,14.3154,807800.0
2007-10-17 11:30:00,42.25,42.5,42.21,42.45,434800.0,14.3188,14.4035,14.3052,14.3866,434800.0
2007-10-17 12:00:00,42.45,42.52,42.05,42.08,405800.0,14.3866,14.4103,14.251,14.2612,405800.0
2007-10-17 12:30:00,42.09,42.13,41.68,41.69,694600.0,14.2645,14.2781,14.1256,14.129,694600.0
2007-10-17 13:00:00,41.69,41.84,41.35,41.62,699200.0,14.129,14.1798,14.0138,14.1053,699200.0
2007-10-17 13:30:00,41.63,42.01,41.44,41.69,725600.0,14.1086,14.2374,14.0443,14.129,725600.0
2007-10-17 14:00:00,41.67,41.91,41.57,41.73,1088200.0,14.1222,14.2035,14.0883,14.1425,1088200.0
2007-10-17 14:30:00,41.73,42.19,41.58,42.13,792400.0,14.1425,14.2984,14.0917,14.2781,792400.0
2007-10-17 15:00:00,42.15,42.53,42.13,42.38,1191200.0,14.2849,14.4137,14.2781,14.3628,1191200.0
2007-10-17 15:30:00,42.38,42.58,42.14,42.56,1756600.0,14.3628,14.4306,14.2815,14.4238,1756600.0
2007-10-18 09:30:00,42.27,42.55,42.16,42.29,923600.0,14.3255,14.4204,14.2883,14.3323,923600.0
2007-10-18 10:00:00,42.27,42.31,41.94,42.27,1129400.0,14.3255,14.3391,14.2137,14.3255,1129400.0
2007-10-18 10:30:00,42.27,42.41,42.15,42.34,776800.0,14.3255,14.373,14.2849,14.3493,776800.0
2007-10-18 11:00:00,42.34,42.42,42.21,42.26,730400.0,14.3493,14.3764,14.3052,14.3222,730400.0
2007-10-18 11:30:00,42.26,42.38,42.2,42.28,1383600.0,14.3222,14.3628,14.3018,14.3289,1383600.0
2007-10-18 12:00:00,42.28,42.28,42.06,42.19,401400.0,14.3289,14.3289,14.2544,14.2984,401400.0
2007-10-18 12:30:00,42.21,42.38,42.17,42.26,501800.0,14.3052,14.3628,14.2917,14.3222,501800.0
2007-10-18 13:00:00,42.27,42.43,42.24,42.43,537400.0,14.3255,14.3798,14.3154,14.3798,537400.0
2007-10-18 13:30:00,42.43,43.13,42.43,43.11,2538600.0,14.3798,14.617,14.3798,14.6102,2538600.0
2007-10-18 14:00:00,43.12,43.12,42.71,42.86,1206600.0,14.6136,14.6136,14.4747,14.5255,1206600.0
2007-10-18 14:30:00,42.85,43.07,42.71,43.04,731400.0,14.5221,14.5967,14.4747,14.5865,731400.0
2007-10-18 15:00:00,43.04,43.31,42.98,43.27,1432000.0,14.5865,14.678,14.5662,14.6645,1432000.0
2007-10-18 15:30:00,43.27,43.36,43.15,43.24,1714000.0,14.6645,14.695,14.6238,14.6543,1714000.0
2007-10-19 09:30:00,42.84,43.0,42.3,42.44,1523200.0,14.5187,14.5729,14.3357,14.3832,1523200.0
2007-10-19 10:00:00,42.45,42.47,41.87,42.05,1669600.0,14.3866,14.3933,14.19,14.251,1669600.0
2007-10-19 10:30:00,42.05,42.06,41.27,41.29,1099200.0,14.251,14.2544,13.9866,13.9934,1099200.0
2007-10-19 11:00:00,41.29,41.45,41.08,41.24,1439800.0,13.9934,14.0476,13.9222,13.9765,1439800.0
2007-10-19 11:30:00,41.23,41.57,40.86,41.56,1167800.0,13.9731,14.0883,13.8477,14.0849,1167800.0
2007-10-19 12:00:00,41.56,41.85,41.45,41.6,1227600.0,14.0849,14.1832,14.0476,14.0985,1227600.0
2007-10-19 12:30:00,41.6,41.88,41.3,41.3,694600.0,14.0985,14.1934,13.9968,13.9968,694600.0
2007-10-19 13:00:00,41.31,41.33,41.04,41.08,577600.0,14.0002,14.007,13.9087,13.9222,577600.0
2007-10-19 13:30:00,41.08,41.58,41.07,41.38,587000.0,13.9222,14.0917,13.9189,14.0239,587000.0
2007-10-19 14:00:00,41.38,41.55,41.05,41.2,1107400.0,14.0239,14.0815,13.9121,13.9629,1107400.0
2007-10-19 14:30:00,41.2,41.4,40.93,40.96,1279000.0,13.9629,14.0307,13.8714,13.8816,1279000.0
2007-10-19 15:00:00,40.96,41.05,40.27,40.44,1646000.0,13.8816,13.9121,13.6477,13.7053,1646000.0
2007-10-19 15:30:00,40.46,40.58,39.85,40.27,2834000.0,13.7121,13.7528,13.5054,13.6477,2834000.0
2007-10-22 09:30:00,38.85,40.1,38.7,39.72,2733200.0,13.1665,13.5901,13.1157,13.4613,2733200.0
2007-10-22 10:00:00,39.73,40.12,39.6,39.87,1688400.0,13.4647,13.5969,13.4207,13.5122,1688400.0
2007-10-22 10:30:00,39.87,39.91,39.2,39.38,1467000.0,13.5122,13.5257,13.2851,13.3461,1467000.0
2007-10-22 11:00:00,39.37,39.52,39.0,39.3,1495800.0,13.3427,13.3936,13.2173,13.319,1495800.0
2007-10-22 11:30:00,39.33,39.37,38.75,39.22,1363600.0,13.3292,13.3427,13.1326,13.2919,1363600.0
2007-10-22 12:00:00,39.21,39.21,38.84,38.93,424800.0,13.2885,13.2885,13.1631,13.1936,424800.0
2007-10-22 12:30:00,38.94,39.57,38.88,39.52,909000.0,13.197,13.4105,13.1767,13.3936,909000.0
2007-10-22 13:00:00,39.52,39.9,39.5,39.88,1077200.0,13.3936,13.5223,13.3868,13.5156,1077200.0
2007-10-22 13:30:00,39.88,39.93,39.43,39.44,648400.0,13.5156,13.5325,13.3631,13.3664,648400.0
2007-10-22 14:00:00,39.43,39.77,39.42,39.55,479600.0,13.3631,13.4783,13.3597,13.4037,479600.0
2007-10-22 14:30:00,39.56,39.73,39.36,39.41,644000.0,13.4071,13.4647,13.3393,13.3563,644000.0
2007-10-22 15:00:00,39.41,39.55,39.31,39.47,870000.0,13.3563,13.4037,13.3224,13.3766,870000.0
2007-10-22 15:30:00,39.47,39.98,39.47,39.92,943800.0,13.3766,13.5495,13.3766,13.5291,943800.0
2007-10-23 09:30:00,40.95,41.32,40.7,40.99,2030400.0,13.8782,14.0036,13.7935,13.8917,2030400.0
2007-10-23 10:00:00,40.98,41.29,40.96,41.08,963800.0,13.8884,13.9934,13.8816,13.9222,963800.0
2007-10-23 10:30:00,41.09,41.18,40.9,40.9,528400.0,13.9256,13.9561,13.8612,13.8612,528400.0
2007-10-23 11:00:00,40.9,40.95,40.42,40.66,1042800.0,13.8612,13.8782,13.6986,13.7799,1042800.0
2007-10-23 11:30:00,40.68,40.9,40.45,40.86,665000.0,13.7867,13.8612,13.7087,13.8477,665000.0
2007-10-23 12:00:00,40.85,40.92,40.72,40.84,408000.0,13.8443,13.868,13.8002,13.8409,408000.0
2007-10-23 12:30:00,40.83,41.11,40.78,40.86,448800.0,13.8375,13.9324,13.8206,13.8477,448800.0
2007-10-23 13:00:00,40.85,41.09,40.8,40.88,350200.0,13.8443,13.9256,13.8274,13.8545,350200.0
2007-10-23 13:30:00,40.88,41.12,40.87,41.08,586800.0,13.8545,13.9358,13.8511,13.9222,586800.0
2007-10-23 14:00:00,41.08,41.46,41.05,41.39,667600.0,13.9222,14.051,13.9121,14.0273,667600.0
2007-10-23 14:30:00,41.4,41.43,41.07,41.21,486800.0,14.0307,14.0409,13.9189,13.9663,486800.0
2007-10-23 15:00:00,41.22,41.37,41.1,41.27,715200.0,13.9697,14.0205,13.929,13.9866,715200.0
2007-10-23 15:30:00,41.27,41.49,41.17,41.45,1016000.0,13.9866,14.0612,13.9528,14.0476,1016000.0
2007-10-24 09:30:00,41.49,41.49,41.02,41.08,1489400.0,14.0612,14.0612,13.9019,13.9222,1489400.0
2007-10-24 10:00:00,41.06,41.13,40.59,40.99,1145800.0,13.9155,13.9392,13.7562,13.8917,1145800.0
2007-10-24 10:30:00,40.99,41.5,40.99,41.28,2002800.0,13.8917,14.0646,13.8917,13.99,2002800.0
2007-10-24 11:00:00,41.28,41.37,40.56,41.05,1212800.0,13.99,14.0205,13.746,13.9121,1212800.0
2007-10-24 11:30:00,41.03,41.35,40.92,41.07,744600.0,13.9053,14.0138,13.868,13.9189,744600.0
2007-10-24 12:00:00,41.04,41.34,40.92,41.32,440800.0,13.9087,14.0104,13.868,14.0036,440800.0
2007-10-24 12:30:00,41.29,41.42,41.01,41.27,508400.0,13.9934,14.0375,13.8985,13.9866,508400.0
2007-10-24 13:00:00,41.27,41.46,41.1,41.42,439600.0,13.9866,14.051,13.929,14.0375,439600.0
2007-10-24 13:30:00,41.4,41.49,41.25,41.33,419000.0,14.0307,14.0612,13.9799,14.007,419000.0
2007-10-24 14:00:00,41.34,41.48,40.91,41.46,763400.0,14.0104,14.0578,13.8646,14.051,763400.0
2007-10-24 14:30:00,41.47,42.4,41.44,42.38,1748400.0,14.0544,14.3696,14.0443,14.3628,1748400.0
2007-10-24 15:00:00,42.38,42.83,42.28,42.83,2003200.0,14.3628,14.5153,14.3289,14.5153,2003200.0
2007-10-24 15:30:00,42.83,42.92,42.61,42.83,2818400.0,14.5153,14.5458,14.4408,14.5153,2818400.0
2007-10-25 09:30:00,43.37,43.65,42.56,42.6,2562400.0,14.6983,14.7932,14.4238,14.4374,2562400.0
2007-10-25 10:00:00,42.6,43.3,42.6,42.92,2642800.0,14.4374,14.6746,14.4374,14.5458,2642800.0
2007-10-25 10:30:00,42.94,42.95,42.56,42.64,1890400.0,14.5526,14.556,14.4238,14.4509,1890400.0
2007-10-25 11:00:00,42.65,42.76,42.5,42.6,1030600.0,14.4543,14.4916,14.4035,14.4374,1030600.0
2007-10-25 11:30:00,42.6,42.83,42.57,42.66,969200.0,14.4374,14.5153,14.4272,14.4577,969200.0
2007-10-25 12:00:00,42.66,42.96,42.61,42.88,602800.0,14.4577,14.5594,14.4408,14.5323,602800.0
2007-10-25 12:30:00,42.88,43.13,42.7,43.08,757800.0,14.5323,14.617,14.4713,14.6001,757800.0
2007-10-25 13:00:00,43.08,43.15,42.87,43.01,1143400.0,14.6001,14.6238,14.5289,14.5763,1143400.0
2007-10-25 13:30:00,43.01,43.49,43.01,43.44,944600.0,14.5763,14.739,14.5763,14.7221,944600.0
2007-10-25 14:00:00,43.45,43.46,43.0,43.19,1168200.0,14.7255,14.7288,14.5729,14.6373,1168200.0
2007-10-25 14:30:00,43.18,43.5,42.91,43.49,1279600.0,14.634,14.7424,14.5424,14.739,1279600.0
2007-10-25 15:00:00,43.49,43.65,43.3,43.63,1636000.0,14.739,14.7932,14.6746,14.7865,1636000.0
2007-10-25 15:30:00,43.63,43.88,43.54,43.81,1994400.0,14.7865,14.8712,14.756,14.8475,1994400.0
2007-10-26 09:30:00,44.85,45.47,44.77,45.13,2230000.0,15.1999,15.41,15.1728,15.2948,2230000.0
2007-10-26 10:00:00,45.13,45.22,44.83,44.88,941200.0,15.2948,15.3253,15.1931,15.2101,941200.0
2007-10-26 10:30:00,44.91,44.93,44.57,44.63,820800.0,15.2203,15.227,15.105,15.1254,820800.0
2007-10-26 11:00:00,44.63,44.93,44.62,44.79,503400.0,15.1254,15.227,15.122,15.1796,503400.0
2007-10-26 11:30:00,44.8,44.93,44.65,44.67,304400.0,15.183,15.227,15.1321,15.1389,304400.0
2007-10-26 12:00:00,44.68,44.8,44.56,44.7,435200.0,15.1423,15.183,15.1016,15.1491,435200.0
2007-10-26 12:30:00,44.71,44.98,44.69,44.96,350200.0,15.1525,15.244,15.1457,15.2372,350200.0
2007-10-26 13:00:00,44.96,45.54,44.96,45.45,989000.0,15.2372,15.4338,15.2372,15.4033,989000.0
2007-10-26 13:30:00,45.45,45.71,45.42,45.61,717400.0,15.4033,15.4914,15.3931,15.4575,717400.0
2007-10-26 14:00:00,45.59,45.75,45.44,45.7,857000.0,15.4507,15.5049,15.3999,15.488,857000.0
2007-10-26 14:30:00,45.7,45.88,45.69,45.83,818800.0,15.488,15.549,15.4846,15.5321,818800.0
2007-10-26 15:00:00,45.83,45.85,45.5,45.62,831800.0,15.5321,15.5388,15.4202,15.4609,831800.0
2007-10-26 15:30:00,45.63,45.91,45.63,45.79,1171200.0,15.4643,15.5592,15.4643,15.5185,1171200.0
2007-10-29 09:30:00,46.85,47.85,46.79,47.62,2035200.0,15.8777,16.2166,15.8574,16.1387,2035200.0
2007-10-29 10:00:00,47.63,47.7,47.22,47.41,1332400.0,16.1421,16.1658,16.0031,16.0675,1332400.0
2007-10-29 10:30:00,47.42,47.45,47.2,47.35,1081000.0,16.0709,16.0811,15.9964,16.0472,1081000.0
2007-10-29 11:00:00,47.37,47.43,47.24,47.33,1105800.0,16.054,16.0743,16.0099,16.0404,1105800.0
2007-10-29 11:30:00,47.33,47.37,47.19,47.26,878200.0,16.0404,16.054,15.993,16.0167,878200.0
2007-10-29 12:00:00,47.24,47.47,47.2,47.38,599200.0,16.0099,16.0879,15.9964,16.0574,599200.0
2007-10-29 12:30:00,47.38,47.48,47.33,47.36,703800.0,16.0574,16.0912,16.0404,16.0506,703800.0
2007-10-29 13:00:00,47.37,47.6,47.29,47.56,1488000.0,16.054,16.1319,16.0269,16.1184,1488000.0
2007-10-29 13:30:00,47.56,47.68,47.47,47.52,1603800.0,16.1184,16.159,16.0879,16.1048,1603800.0
2007-10-29 14:00:00,47.52,47.52,47.26,47.29,907400.0,16.1048,16.1048,16.0167,16.0269,907400.0
2007-10-29 14:30:00,47.29,47.3,47.13,47.26,900400.0,16.0269,16.0302,15.9726,16.0167,900400.0
2007-10-29 15:00:00,47.27,47.38,47.23,47.37,823600.0,16.0201,16.0574,16.0065,16.054,823600.0
2007-10-29 15:30:00,47.38,47.49,47.15,47.18,1142600.0,16.0574,16.0946,15.9794,15.9896,1142600.0
2007-10-30 09:30:00,46.88,47.5,46.81,47.44,2279600.0,15.8879,16.098,15.8642,16.0777,2279600.0
2007-10-30 10:00:00,47.44,47.48,46.88,47.0,1801400.0,16.0777,16.0912,15.8879,15.9286,1801400.0
2007-10-30 10:30:00,47.0,47.06,46.68,47.01,1412200.0,15.9286,15.9489,15.8201,15.932,1412200.0
2007-10-30 11:00:00,47.0,47.02,46.55,46.58,1226800.0,15.9286,15.9353,15.7761,15.7862,1226800.0
2007-10-30 11:30:00,46.58,46.68,46.5,46.62,1179400.0,15.7862,15.8201,15.7591,15.7998,1179400.0
2007-10-30 12:00:00,46.63,46.86,46.58,46.72,528200.0,15.8032,15.8811,15.7862,15.8337,528200.0
2007-10-30 12:30:00,46.71,46.72,46.45,46.56,695400.0,15.8303,15.8337,15.7422,15.7795,695400.0
2007-10-30 13:00:00,46.57,46.79,46.45,46.75,518000.0,15.7828,15.8574,15.7422,15.8438,518000.0
2007-10-30 13:30:00,46.74,47.02,46.66,46.92,762000.0,15.8405,15.9353,15.8133,15.9015,762000.0
2007-10-30 14:00:00,46.91,46.95,46.48,46.56,853000.0,15.8981,15.9116,15.7523,15.7795,853000.0
2007-10-30 14:30:00,46.56,46.62,46.19,46.2,1241600.0,15.7795,15.7998,15.6541,15.6574,1241600.0
2007-10-30 15:00:00,46.2,46.38,46.01,46.02,4136200.0,15.6574,15.7184,15.5931,15.5964,4136200.0
2007-10-30 15:30:00,46.02,46.06,45.5,45.66,1602400.0,15.5964,15.61,15.4202,15.4744,1602400.0
2007-10-31 09:30:00,46.38,46.5,45.9,46.24,1227200.0,15.7184,15.7591,15.5558,15.671,1227200.0
2007-10-31 10:00:00,46.24,46.73,46.21,46.69,1138000.0,15.671,15.8371,15.6608,15.8235,1138000.0
2007-10-31 10:30:00,46.69,47.4,46.64,47.25,1692400.0,15.8235,16.0641,15.8066,16.0133,1692400.0
2007-10-31 11:00:00,47.24,47.31,47.02,47.1,826200.0,16.0099,16.0336,15.9353,15.9625,826200.0
2007-10-31 11:30:00,47.1,47.49,47.07,47.41,784600.0,15.9625,16.0946,15.9523,16.0675,784600.0
2007-10-31 12:00:00,47.42,47.69,47.28,47.35,717600.0,16.0709,16.1624,16.0235,16.0472,717600.0
2007-10-31 12:30:00,47.35,47.41,47.13,47.19,250000.0,16.0472,16.0675,15.9726,15.993,250000.0
2007-10-31 13:00:00,47.18,47.39,47.15,47.27,464000.0,15.9896,16.0607,15.9794,16.0201,464000.0
2007-10-31 13:30:00,47.27,47.54,47.17,47.27,718400.0,16.0201,16.1116,15.9862,16.0201,718400.0
2007-10-31 14:00:00,47.27,47.42,46.74,47.32,1481800.0,16.0201,16.0709,15.8405,16.037,1481800.0
2007-10-31 14:30:00,47.32,48.64,47.31,48.55,1643200.0,16.037,16.4844,16.0336,16.4539,1643200.0
2007-10-31 15:00:00,48.55,48.55,47.74,47.76,1631200.0,16.4539,16.4539,16.1794,16.1861,1631200.0
2007-10-31 15:30:00,47.76,47.88,47.55,47.74,1452400.0,16.1861,16.2268,16.115,16.1794,1452400.0
2007-11-01 09:30:00,46.65,46.65,45.69,46.3,2316200.0,15.81,15.81,15.4846,15.6913,2316200.0
2007-11-01 10:00:00,46.28,46.44,45.87,46.03,1871400.0,15.6846,15.7388,15.5456,15.5998,1871400.0
2007-11-01 10:30:00,46.05,46.75,46.0,46.61,1094600.0,15.6066,15.8438,15.5897,15.7964,1094600.0
2007-11-01 11:00:00,46.62,47.04,46.44,47.02,981400.0,15.7998,15.9421,15.7388,15.9353,981400.0
2007-11-01 11:30:00,47.01,47.08,46.5,46.92,654000.0,15.932,15.9557,15.7591,15.9015,654000.0
2007-11-01 12:00:00,46.91,47.06,46.58,46.88,995400.0,15.8981,15.9489,15.7862,15.8879,995400.0
2007-11-01 12:30:00,46.88,46.97,46.66,46.79,624000.0,15.8879,15.9184,15.8133,15.8574,624000.0
2007-11-01 13:00:00,46.8,47.1,46.74,46.94,577000.0,15.8608,15.9625,15.8405,15.9082,577000.0
2007-11-01 13:30:00,46.94,46.99,46.61,46.7,1216600.0,15.9082,15.9252,15.7964,15.8269,1216600.0
2007-11-01 14:00:00,46.68,47.1,46.65,47.01,1496600.0,15.8201,15.9625,15.81,15.932,1496600.0
2007-11-01 14:30:00,47.01,47.21,46.85,47.0,813200.0,15.932,15.9997,15.8777,15.9286,813200.0
2007-11-01 15:00:00,47.0,47.08,46.6,46.72,1409600.0,15.9286,15.9557,15.793,15.8337,1409600.0
2007-11-01 15:30:00,46.7,46.95,46.65,46.81,1892400.0,15.8269,15.9116,15.81,15.8642,1892400.0
2007-11-02 09:30:00,47.27,47.99,46.98,46.98,1258600.0,16.0201,16.2641,15.9218,15.9218,1258600.0
2007-11-02 10:00:00,46.98,46.98,45.63,46.07,1671200.0,15.9218,15.9218,15.4643,15.6134,1671200.0
2007-11-02 10:30:00,46.1,46.26,45.88,46.07,795600.0,15.6236,15.6778,15.549,15.6134,795600.0
2007-11-02 11:00:00,46.08,46.24,45.81,45.83,834000.0,15.6168,15.671,15.5253,15.5321,834000.0
2007-11-02 11:30:00,45.84,45.95,45.63,45.68,1020600.0,15.5354,15.5727,15.4643,15.4812,1020600.0
2007-11-02 12:00:00,45.68,46.18,45.61,46.06,932800.0,15.4812,15.6507,15.4575,15.61,932800.0
2007-11-02 12:30:00,46.07,46.59,45.79,46.54,1230000.0,15.6134,15.7896,15.5185,15.7727,1230000.0
2007-11-02 13:00:00,46.54,46.76,46.33,46.38,1367800.0,15.7727,15.8472,15.7015,15.7184,1367800.0
2007-11-02 13:30:00,46.37,46.63,46.35,46.48,1167000.0,15.7151,15.8032,15.7083,15.7523,1167000.0
2007-11-02 14:00:00,46.52,46.58,46.13,46.43,744200.0,15.7659,15.7862,15.6337,15.7354,744200.0
2007-11-02 14:30:00,46.43,46.47,46.02,46.21,462600.0,15.7354,15.749,15.5964,15.6608,462600.0
2007-11-02 15:00:00,46.18,46.38,46.05,46.13,359800.0,15.6507,15.7184,15.6066,15.6337,359800.0
2007-11-02 15:30:00,46.12,46.66,46.05,46.63,1343600.0,15.6303,15.8133,15.6066,15.8032,1343600.0
2007-11-05 09:30:00,44.43,45.5,43.93,45.4,3282800.0,15.0576,15.4202,14.8881,15.3863,3282800.0
2007-11-05 10:00:00,45.39,45.85,45.38,45.44,1637800.0,15.3829,15.5388,15.3795,15.3999,1637800.0
2007-11-05 10:30:00,45.45,45.79,45.43,45.63,631200.0,15.4033,15.5185,15.3965,15.4643,631200.0
2007-11-05 11:00:00,45.63,45.65,45.36,45.38,511200.0,15.4643,15.471,15.3728,15.3795,511200.0
2007-11-05 11:30:00,45.38,45.7,45.31,45.6,570200.0,15.3795,15.488,15.3558,15.4541,570200.0
2007-11-05 12:00:00,45.6,45.69,45.47,45.66,455400.0,15.4541,15.4846,15.41,15.4744,455400.0
2007-11-05 12:30:00,45.63,45.76,45.51,45.67,385000.0,15.4643,15.5083,15.4236,15.4778,385000.0
2007-11-05 13:00:00,45.67,45.76,45.31,45.36,1074200.0,15.4778,15.5083,15.3558,15.3728,1074200.0
2007-11-05 13:30:00,45.36,45.44,44.82,44.9,996200.0,15.3728,15.3999,15.1898,15.2169,996200.0
2007-11-05 14:00:00,44.91,45.04,44.58,44.7,647800.0,15.2203,15.2643,15.1084,15.1491,647800.0
2007-11-05 14:30:00,44.69,44.85,44.47,44.47,768000.0,15.1457,15.1999,15.0711,15.0711,768000.0
2007-11-05 15:00:00,44.47,45.27,44.4,45.13,791000.0,15.0711,15.3423,15.0474,15.2948,791000.0
2007-11-05 15:30:00,45.16,45.44,45.0,45.01,958200.0,15.305,15.3999,15.2508,15.2541,958200.0
2007-11-06 09:30:00,46.5,46.73,46.43,46.49,1773200.0,15.7591,15.8371,15.7354,15.7557,1773200.0
2007-11-06 10:00:00,46.48,46.5,46.17,46.3,1015200.0,15.7523,15.7591,15.6473,15.6913,1015200.0
2007-11-06 10:30:00,46.29,46.33,45.72,46.0,1053000.0,15.6879,15.7015,15.4948,15.5897,1053000.0
2007-11-06 11:00:00,46.0,46.1,45.85,46.0,843600.0,15.5897,15.6236,15.5388,15.5897,843600.0
2007-11-06 11:30:00,46.0,46.17,45.96,46.14,667400.0,15.5897,15.6473,15.5761,15.6371,667400.0
2007-11-06 12:00:00,46.14,46.49,46.1,46.43,637600.0,15.6371,15.7557,15.6236,15.7354,637600.0
2007-11-06 12:30:00,46.43,46.48,46.32,46.41,467800.0,15.7354,15.7523,15.6981,15.7286,467800.0
2007-11-06 13:00:00,46.41,46.72,46.38,46.62,479800.0,15.7286,15.8337,15.7184,15.7998,479800.0
2007-11-06 13:30:00,46.63,46.8,46.6,46.64,611800.0,15.8032,15.8608,15.793,15.8066,611800.0
2007-11-06 14:00:00,46.65,46.85,46.56,46.85,787400.0,15.81,15.8777,15.7795,15.8777,787400.0
2007-11-06 14:30:00,46.84,46.9,46.7,46.85,878000.0,15.8743,15.8947,15.8269,15.8777,878000.0
2007-11-06 15:00:00,46.83,47.2,46.81,47.19,928800.0,15.871,15.9964,15.8642,15.993,928800.0
2007-11-06 15:30:00,47.19,47.61,47.17,47.42,1825600.0,15.993,16.1353,15.9862,16.0709,1825600.0
2007-11-07 09:30:00,47.7,48.23,47.45,48.06,1861600.0,16.1658,16.3454,16.0811,16.2878,1861600.0
2007-11-07 10:00:00,48.05,48.36,47.95,48.23,854000.0,16.2844,16.3895,16.2505,16.3454,854000.0
2007-11-07 10:30:00,48.23,48.27,47.82,47.96,1232400.0,16.3454,16.359,16.2065,16.2539,1232400.0
2007-11-07 11:00:00,47.96,48.3,47.92,48.23,1057600.0,16.2539,16.3691,16.2404,16.3454,1057600.0
2007-11-07 11:30:00,48.23,48.3,48.02,48.23,858400.0,16.3454,16.3691,16.2743,16.3454,858400.0
2007-11-07 12:00:00,48.25,48.29,47.65,47.77,1901600.0,16.3522,16.3658,16.1489,16.1895,1901600.0
2007-11-07 12:30:00,47.78,47.82,47.17,47.27,1086000.0,16.1929,16.2065,15.9862,16.0201,1086000.0
2007-11-07 13:00:00,47.26,47.67,46.58,46.6,1777800.0,16.0167,16.1556,15.7862,15.793,1777800.0
2007-11-07 13:30:00,46.6,47.1,46.59,47.05,1099800.0,15.793,15.9625,15.7896,15.9455,1099800.0
2007-11-07 14:00:00,47.05,47.2,46.84,47.16,1030400.0,15.9455,15.9964,15.8743,15.9828,1030400.0
2007-11-07 14:30:00,47.15,47.22,46.93,47.0,661400.0,15.9794,16.0031,15.9048,15.9286,661400.0
2007-11-07 15:00:00,46.99,47.1,46.43,46.45,781800.0,15.9252,15.9625,15.7354,15.7422,781800.0
2007-11-07 15:30:00,46.47,46.74,46.0,46.26,2227000.0,15.749,15.8405,15.5897,15.6778,2227000.0
2007-11-08 09:30:00,49.99,52.4,49.99,51.1,8923000.0,16.9419,17.7587,16.9419,17.3181,8923000.0
2007-11-08 10:00:00,51.1,51.93,50.45,51.88,4472800.0,17.3181,17.5994,17.0978,17.5824,4472800.0
2007-11-08 10:30:00,51.88,53.45,51.85,53.43,2721000.0,17.5824,18.1145,17.5723,18.1077,2721000.0
2007-11-08 11:00:00,53.42,53.97,53.18,53.33,2593000.0,18.1043,18.2907,18.023,18.0738,2593000.0
2007-11-08 11:30:00,53.33,53.34,52.45,53.19,2394400.0,18.0738,18.0772,17.7756,18.0264,2394400.0
2007-11-08 12:00:00,53.19,53.58,52.4,52.62,2271600.0,18.0264,18.1586,17.7587,17.8332,2271600.0
2007-11-08 12:30:00,52.6,52.77,51.86,52.68,2846400.0,17.8264,17.8841,17.5757,17.8536,2846400.0
2007-11-08 13:00:00,52.68,52.81,52.01,52.4,2111200.0,17.8536,17.8976,17.6265,17.7587,2111200.0
2007-11-08 13:30:00,52.41,53.94,52.38,53.9,2353000.0,17.7621,18.2806,17.7519,18.267,2353000.0
2007-11-08 14:00:00,53.9,55.6,53.85,54.85,2998200.0,18.267,18.8432,18.2501,18.589,2998200.0
2007-11-08 14:30:00,54.83,54.87,52.93,53.19,3037600.0,18.5822,18.5958,17.9383,18.0264,3037600.0
2007-11-08 15:00:00,53.24,56.65,53.13,56.38,3091200.0,18.0433,19.199,18.0061,19.1075,3091200.0
2007-11-08 15:30:00,56.4,59.58,54.75,58.49,6095800.0,19.1143,20.192,18.5551,19.8226,6095800.0
2007-11-09 09:30:00,57.81,58.84,54.81,57.05,5647400.0,19.5921,19.9412,18.5754,19.3346,5647400.0
2007-11-09 10:00:00,57.03,57.06,55.84,55.97,3082400.0,19.3278,19.338,18.9245,18.9686,3082400.0
2007-11-09 10:30:00,55.97,56.13,51.85,52.32,4684200.0,18.9686,19.0228,17.5723,17.7316,4684200.0
2007-11-09 11:00:00,52.32,53.31,51.9,53.02,3651000.0,17.7316,18.0671,17.5892,17.9688,3651000.0
2007-11-09 11:30:00,53.01,53.73,52.91,53.15,2302000.0,17.9654,18.2094,17.9315,18.0128,2302000.0
2007-11-09 12:00:00,53.15,54.52,52.99,54.52,1417800.0,18.0128,18.4771,17.9586,18.4771,1417800.0
2007-11-09 12:30:00,54.49,56.33,54.46,54.57,2406800.0,18.467,19.0906,18.4568,18.4941,2406800.0
2007-11-09 13:00:00,54.57,55.12,54.34,54.73,1489200.0,18.4941,18.6805,18.4161,18.5483,1489200.0
2007-11-09 13:30:00,54.7,55.02,54.55,54.62,1093000.0,18.5381,18.6466,18.4873,18.511,1093000.0
2007-11-09 14:00:00,54.61,55.13,54.53,55.11,1294600.0,18.5076,18.6839,18.4805,18.6771,1294600.0
2007-11-09 14:30:00,55.11,55.4,54.8,54.97,1570400.0,18.6771,18.7754,18.572,18.6297,1570400.0
2007-11-09 15:00:00,54.97,55.37,54.38,54.75,1873400.0,18.6297,18.7652,18.4297,18.5551,1873400.0
2007-11-09 15:30:00,54.77,55.3,53.87,54.12,2584600.0,18.5619,18.7415,18.2569,18.3416,2584600.0
2007-11-12 09:30:00,52.17,52.29,50.87,51.06,3861000.0,17.6807,17.7214,17.2401,17.3045,3861000.0
2007-11-12 10:00:00,51.06,51.14,49.83,50.86,3599800.0,17.3045,17.3316,16.8877,17.2367,3599800.0
2007-11-12 10:30:00,50.87,51.08,50.06,50.23,1468200.0,17.2401,17.3113,16.9656,17.0232,1468200.0
2007-11-12 11:00:00,50.22,50.78,50.1,50.7,1782800.0,17.0198,17.2096,16.9792,17.1825,1782800.0
2007-11-12 11:30:00,50.7,50.73,50.42,50.55,848200.0,17.1825,17.1927,17.0876,17.1317,848200.0
2007-11-12 12:00:00,50.56,51.1,50.38,50.9,1262600.0,17.1351,17.3181,17.0741,17.2503,1262600.0
2007-11-12 12:30:00,50.9,51.57,50.9,51.46,1326200.0,17.2503,17.4774,17.2503,17.4401,1326200.0
2007-11-12 13:00:00,51.45,51.77,50.94,51.5,1447000.0,17.4367,17.5452,17.2639,17.4536,1447000.0
2007-11-12 13:30:00,51.5,51.5,50.76,50.98,1235600.0,17.4536,17.4536,17.2029,17.2774,1235600.0
2007-11-12 14:00:00,50.97,51.09,50.21,50.27,1476200.0,17.274,17.3147,17.0165,17.0368,1476200.0
2007-11-12 14:30:00,50.27,50.35,49.83,49.98,1888000.0,17.0368,17.0639,16.8877,16.9385,1888000.0
2007-11-12 15:00:00,49.99,50.08,47.63,47.97,3129800.0,16.9419,16.9724,16.1421,16.2573,3129800.0
2007-11-12 15:30:00,47.98,48.6,47.39,47.57,3321800.0,16.2607,16.4708,16.0607,16.1217,3321800.0
2007-11-13 09:30:00,50.56,51.22,50.02,50.66,3759200.0,17.1351,17.3588,16.9521,17.169,3759200.0
2007-11-13 10:00:00,50.65,50.73,49.87,50.4,2379600.0,17.1656,17.1927,16.9012,17.0809,2379600.0
2007-11-13 10:30:00,50.39,50.75,50.15,50.72,2216400.0,17.0775,17.1995,16.9961,17.1893,2216400.0
2007-11-13 11:00:00,50.73,51.85,50.65,51.82,1762600.0,17.1927,17.5723,17.1656,17.5621,1762600.0
2007-11-13 11:30:00,51.83,51.94,51.04,51.17,1236600.0,17.5655,17.6028,17.2978,17.3418,1236600.0
2007-11-13 12:00:00,51.17,51.24,50.69,50.85,1270800.0,17.3418,17.3655,17.1791,17.2334,1270800.0
2007-11-13 12:30:00,50.85,51.74,50.79,51.73,1355600.0,17.2334,17.535,17.213,17.5316,1355600.0
2007-11-13 13:00:00,51.74,51.85,50.88,51.42,1195400.0,17.535,17.5723,17.2435,17.4265,1195400.0
2007-11-13 13:30:00,51.45,51.85,51.29,51.55,688800.0,17.4367,17.5723,17.3825,17.4706,688800.0
2007-11-13 14:00:00,51.55,51.72,51.39,51.56,684400.0,17.4706,17.5282,17.4164,17.474,684400.0
2007-11-13 14:30:00,51.57,51.81,51.4,51.74,795000.0,17.4774,17.5587,17.4198,17.535,795000.0
2007-11-13 15:00:00,51.74,52.18,51.65,52.05,1341800.0,17.535,17.6841,17.5045,17.64,1341800.0
2007-11-13 15:30:00,52.05,52.77,51.95,52.72,2008600.0,17.64,17.8841,17.6062,17.8671,2008600.0
2007-11-14 09:30:00,54.79,54.86,53.2,53.41,3041400.0,18.5686,18.5924,18.0298,18.101,3041400.0
2007-11-14 10:00:00,53.41,54.21,53.4,53.81,1325600.0,18.101,18.3721,18.0976,18.2365,1325600.0
2007-11-14 10:30:00,53.82,54.0,53.45,53.77,1071200.0,18.2399,18.3009,18.1145,18.223,1071200.0
2007-11-14 11:00:00,53.8,53.96,53.37,53.74,1081000.0,18.2331,18.2874,18.0874,18.2128,1081000.0
2007-11-14 11:30:00,53.77,54.12,53.69,54.02,800800.0,18.223,18.3416,18.1959,18.3077,800800.0
2007-11-14 12:00:00,53.97,54.26,53.71,54.22,748400.0,18.2907,18.389,18.2026,18.3755,748400.0
2007-11-14 12:30:00,54.23,54.24,53.73,53.81,678200.0,18.3789,18.3822,18.2094,18.2365,678200.0
2007-11-14 13:00:00,53.83,54.13,53.79,54.08,984000.0,18.2433,18.345,18.2297,18.328,984000.0
2007-11-14 13:30:00,54.06,54.16,53.56,53.59,859200.0,18.3212,18.3551,18.1518,18.162,859200.0
2007-11-14 14:00:00,53.59,53.65,53.33,53.35,876600.0,18.162,18.1823,18.0738,18.0806,876600.0
2007-11-14 14:30:00,53.36,53.52,53.05,53.13,865800.0,18.084,18.1382,17.979,18.0061,865800.0
2007-11-14 15:00:00,53.13,53.4,52.07,52.51,1423400.0,18.0061,18.0976,17.6468,17.7959,1423400.0
2007-11-14 15:30:00,52.49,52.49,51.19,51.59,1748400.0,17.7892,17.7892,17.3486,17.4841,1748400.0
2007-11-15 09:30:00,51.61,51.81,50.0,51.02,1985000.0,17.4909,17.5587,16.9453,17.291,1985000.0
2007-11-15 10:00:00,50.97,51.47,50.75,51.02,648600.0,17.274,17.4435,17.1995,17.291,648600.0
2007-11-15 10:30:00,51.02,51.02,50.31,50.38,841800.0,17.291,17.291,17.0503,17.0741,841800.0
2007-11-15 11:00:00,50.38,50.43,50.0,50.01,654800.0,17.0741,17.091,16.9453,16.9487,654800.0
2007-11-15 11:30:00,50.01,50.02,49.3,49.37,1306800.0,16.9487,16.9521,16.7081,16.7318,1306800.0
2007-11-15 12:00:00,49.37,49.95,49.37,49.85,978200.0,16.7318,16.9283,16.7318,16.8945,978200.0
2007-11-15 12:30:00,49.85,50.15,49.77,50.01,645600.0,16.8945,16.9961,16.8673,16.9487,645600.0
2007-11-15 13:00:00,50.0,50.21,49.93,50.0,551400.0,16.9453,17.0165,16.9216,16.9453,551400.0
2007-11-15 13:30:00,50.0,50.24,49.96,50.05,651200.0,16.9453,17.0266,16.9317,16.9622,651200.0
2007-11-15 14:00:00,50.06,50.1,49.81,49.84,873600.0,16.9656,16.9792,16.8809,16.8911,873600.0
2007-11-15 14:30:00,49.83,50.01,49.26,49.26,983200.0,16.8877,16.9487,16.6945,16.6945,983200.0
2007-11-15 15:00:00,49.26,50.09,49.26,49.96,1629000.0,16.6945,16.9758,16.6945,16.9317,1629000.0
2007-11-15 15:30:00,49.95,50.1,49.73,49.99,2330200.0,16.9283,16.9792,16.8538,16.9419,2330200.0
2007-11-16 09:30:00,52.81,53.16,51.76,51.87,2293000.0,17.8976,18.0162,17.5418,17.579,2293000.0
2007-11-16 10:00:00,51.86,52.43,51.43,51.98,1544400.0,17.5757,17.7688,17.4299,17.6163,1544400.0
2007-11-16 10:30:00,51.96,52.62,51.77,52.49,1101200.0,17.6095,17.8332,17.5452,17.7892,1101200.0
2007-11-16 11:00:00,52.48,52.95,52.12,52.32,1069400.0,17.7858,17.9451,17.6638,17.7316,1069400.0
2007-11-16 11:30:00,52.35,52.93,52.28,52.81,914600.0,17.7417,17.9383,17.718,17.8976,914600.0
2007-11-16 12:00:00,52.81,53.08,52.67,53.0,686600.0,17.8976,17.9891,17.8502,17.962,686600.0
2007-11-16 12:30:00,53.0,53.15,52.83,52.86,940600.0,17.962,18.0128,17.9044,17.9146,940600.0
2007-11-16 13:00:00,52.87,53.09,52.71,52.99,636400.0,17.9179,17.9925,17.8637,17.9586,636400.0
2007-11-16 13:30:00,52.98,53.12,52.74,52.86,660200.0,17.9552,18.0027,17.8739,17.9146,660200.0
2007-11-16 14:00:00,52.87,52.9,52.35,52.66,852000.0,17.9179,17.9281,17.7417,17.8468,852000.0
2007-11-16 14:30:00,52.65,52.82,52.28,52.8,822800.0,17.8434,17.901,17.718,17.8942,822800.0
2007-11-16 15:00:00,52.79,52.9,52.28,52.38,555200.0,17.8908,17.9281,17.718,17.7519,555200.0
2007-11-16 15:30:00,52.38,53.0,52.12,52.76,1080200.0,17.7519,17.962,17.6638,17.8807,1080200.0
2007-11-19 09:30:00,52.24,52.5,51.8,52.02,968800.0,17.7044,17.7926,17.5553,17.6299,968800.0
2007-11-19 10:00:00,52.02,52.21,51.87,52.2,1122600.0,17.6299,17.6943,17.579,17.6909,1122600.0
2007-11-19 10:30:00,52.17,52.17,51.84,51.95,1550400.0,17.6807,17.6807,17.5689,17.6062,1550400.0
2007-11-19 11:00:00,51.96,52.09,50.92,51.48,1259200.0,17.6095,17.6536,17.2571,17.4469,1259200.0
2007-11-19 11:30:00,51.46,51.74,51.27,51.38,533800.0,17.4401,17.535,17.3757,17.413,533800.0
2007-11-19 12:00:00,51.35,51.71,51.31,51.65,402200.0,17.4028,17.5248,17.3893,17.5045,402200.0
2007-11-19 12:30:00,51.65,51.82,50.87,51.15,585600.0,17.5045,17.5621,17.2401,17.335,585600.0
2007-11-19 13:00:00,51.19,51.26,50.62,50.7,534000.0,17.3486,17.3723,17.1554,17.1825,534000.0
2007-11-19 13:30:00,50.7,50.79,50.39,50.39,612800.0,17.1825,17.213,17.0775,17.0775,612800.0
2007-11-19 14:00:00,50.39,51.14,50.38,51.13,570400.0,17.0775,17.3316,17.0741,17.3283,570400.0
2007-11-19 14:30:00,51.13,51.45,50.95,50.98,685200.0,17.3283,17.4367,17.2672,17.2774,685200.0
2007-11-19 15:00:00,51.02,51.34,50.54,50.85,985800.0,17.291,17.3994,17.1283,17.2334,985800.0
2007-11-19 15:30:00,50.85,50.85,50.08,50.43,1440400.0,17.2334,17.2334,16.9724,17.091,1440400.0
2007-11-20 09:30:00,50.71,51.95,50.71,51.49,1770200.0,17.1859,17.6062,17.1859,17.4503,1770200.0
2007-11-20 10:00:00,51.49,52.7,51.46,52.66,1062400.0,17.4503,17.8603,17.4401,17.8468,1062400.0
2007-11-20 10:30:00,52.66,53.2,52.44,52.65,1274400.0,17.8468,18.0298,17.7722,17.8434,1274400.0
2007-11-20 11:00:00,52.66,53.0,52.52,52.65,972600.0,17.8468,17.962,17.7993,17.8434,972600.0
2007-11-20 11:30:00,52.69,52.74,52.08,52.49,851200.0,17.8569,17.8739,17.6502,17.7892,851200.0
2007-11-20 12:00:00,52.49,52.8,52.32,52.71,515200.0,17.7892,17.8942,17.7316,17.8637,515200.0
2007-11-20 12:30:00,52.68,52.69,52.05,52.49,333600.0,17.8536,17.8569,17.64,17.7892,333600.0
2007-11-20 13:00:00,52.45,53.24,51.41,51.49,734200.0,17.7756,18.0433,17.4231,17.4503,734200.0
2007-11-20 13:30:00,51.49,52.15,51.38,51.99,605600.0,17.4503,17.6739,17.413,17.6197,605600.0
2007-11-20 14:00:00,51.96,52.43,51.75,51.95,826200.0,17.6095,17.7688,17.5384,17.6062,826200.0
2007-11-20 14:30:00,51.94,52.62,51.7,52.09,806800.0,17.6028,17.8332,17.5214,17.6536,806800.0
2007-11-20 15:00:00,52.08,52.51,51.52,52.38,615400.0,17.6502,17.7959,17.4604,17.7519,615400.0
2007-11-20 15:30:00,52.38,53.0,52.28,52.54,1304200.0,17.7519,17.962,17.718,17.8061,1304200.0
2007-11-21 09:30:00,51.65,51.8,50.85,51.05,1509800.0,17.5045,17.5553,17.2334,17.3011,1509800.0
2007-11-21 10:00:00,51.05,51.12,49.6,49.92,2424400.0,17.3011,17.3249,16.8097,16.9182,2424400.0
2007-11-21 10:30:00,49.93,50.44,49.79,49.93,1690800.0,16.9216,17.0944,16.8741,16.9216,1690800.0
2007-11-21 11:00:00,49.96,50.51,49.6,50.21,1275600.0,16.9317,17.1181,16.8097,17.0165,1275600.0
2007-11-21 11:30:00,50.19,50.41,49.76,50.14,886800.0,17.0097,17.0842,16.864,16.9927,886800.0
2007-11-21 12:00:00,50.14,50.42,49.85,49.89,872800.0,16.9927,17.0876,16.8945,16.908,872800.0
2007-11-21 12:30:00,49.88,50.37,49.72,50.26,1128200.0,16.9046,17.0707,16.8504,17.0334,1128200.0
2007-11-21 13:00:00,50.27,50.57,49.96,50.08,1075400.0,17.0368,17.1385,16.9317,16.9724,1075400.0
2007-11-21 13:30:00,50.08,50.3,49.92,50.08,790400.0,16.9724,17.047,16.9182,16.9724,790400.0
2007-11-21 14:00:00,50.08,50.19,49.92,50.02,721200.0,16.9724,17.0097,16.9182,16.9521,721200.0
2007-11-21 14:30:00,50.05,50.2,49.85,50.09,634200.0,16.9622,17.0131,16.8945,16.9758,634200.0
2007-11-21 15:00:00,50.1,50.19,49.5,49.57,1078400.0,16.9792,17.0097,16.7758,16.7996,1078400.0
2007-11-21 15:30:00,49.54,49.83,49.33,49.5,1600800.0,16.7894,16.8877,16.7182,16.7758,1600800.0
2007-11-23 09:30:00,50.0,50.23,49.85,50.05,1161400.0,16.9453,17.0232,16.8945,16.9622,1161400.0
2007-11-23 10:00:00,50.05,50.35,50.0,50.16,741600.0,16.9622,17.0639,16.9453,16.9995,741600.0
2007-11-23 10:30:00,50.15,50.22,50.0,50.13,389200.0,16.9961,17.0198,16.9453,16.9893,389200.0
2007-11-23 11:00:00,50.13,50.45,50.04,50.18,488200.0,16.9893,17.0978,16.9588,17.0063,488200.0
2007-11-23 11:30:00,50.17,50.3,50.13,50.19,422200.0,17.0029,17.047,16.9893,17.0097,422200.0
2007-11-23 12:00:00,50.18,50.55,50.02,50.54,997600.0,17.0063,17.1317,16.9521,17.1283,997600.0
2007-11-23 12:30:00,50.53,50.55,50.36,50.49,1063000.0,17.1249,17.1317,17.0673,17.1114,1063000.0
2007-11-26 09:30:00,49.77,50.49,49.73,50.44,1798200.0,16.8673,17.1114,16.8538,17.0944,1798200.0
2007-11-26 10:00:00,50.46,50.48,49.94,49.94,877200.0,17.1012,17.108,16.925,16.925,877200.0
2007-11-26 10:30:00,49.93,50.13,49.55,49.65,1208000.0,16.9216,16.9893,16.7928,16.8267,1208000.0
2007-11-26 11:00:00,49.65,50.07,49.47,49.59,1077600.0,16.8267,16.969,16.7657,16.8063,1077600.0
2007-11-26 11:30:00,49.55,49.72,49.29,49.32,757000.0,16.7928,16.8504,16.7047,16.7148,757000.0
2007-11-26 12:00:00,49.32,49.83,49.3,49.77,837400.0,16.7148,16.8877,16.7081,16.8673,837400.0
2007-11-26 12:30:00,49.77,49.78,49.4,49.63,586600.0,16.8673,16.8707,16.7419,16.8199,586600.0
2007-11-26 13:00:00,49.63,49.7,49.12,49.19,576400.0,16.8199,16.8436,16.6471,16.6708,576400.0
2007-11-26 13:30:00,49.19,49.43,48.62,48.77,926200.0,16.6708,16.7521,16.4776,16.5284,926200.0
2007-11-26 14:00:00,48.77,49.13,48.56,48.66,703400.0,16.5284,16.6504,16.4573,16.4912,703400.0
2007-11-26 14:30:00,48.65,48.68,47.58,47.62,1714400.0,16.4878,16.4979,16.1251,16.1387,1714400.0
2007-11-26 15:00:00,47.63,47.96,47.0,47.06,1637800.0,16.1421,16.2539,15.9286,15.9489,1637800.0
2007-11-26 15:30:00,47.08,48.2,46.92,47.1,2633200.0,15.9557,16.3353,15.9015,15.9625,2633200.0
2007-11-27 09:30:00,47.0,47.71,47.0,47.22,1737400.0,15.9286,16.1692,15.9286,16.0031,1737400.0
2007-11-27 10:00:00,47.19,47.3,45.67,46.48,2776200.0,15.993,16.0302,15.4778,15.7523,2776200.0
2007-11-27 10:30:00,46.48,47.04,46.29,46.87,1384800.0,15.7523,15.9421,15.6879,15.8845,1384800.0
2007-11-27 11:00:00,46.87,47.02,46.32,46.84,1052400.0,15.8845,15.9353,15.6981,15.8743,1052400.0
2007-11-27 11:30:00,46.84,47.4,46.83,47.33,1499400.0,15.8743,16.0641,15.871,16.0404,1499400.0
2007-11-27 12:00:00,47.33,47.74,47.21,47.62,592200.0,16.0404,16.1794,15.9997,16.1387,592200.0
2007-11-27 12:30:00,47.6,48.05,47.38,47.74,1114600.0,16.1319,16.2844,16.0574,16.1794,1114600.0
2007-11-27 13:00:00,47.76,48.03,47.55,47.71,698800.0,16.1861,16.2776,16.115,16.1692,698800.0
2007-11-27 13:30:00,47.73,47.85,47.42,47.5,917800.0,16.176,16.2166,16.0709,16.098,917800.0
2007-11-27 14:00:00,47.51,47.66,47.15,47.52,888800.0,16.1014,16.1522,15.9794,16.1048,888800.0
2007-11-27 14:30:00,47.54,47.57,46.82,47.19,1129000.0,16.1116,16.1217,15.8676,15.993,1129000.0
2007-11-27 15:00:00,47.19,47.52,46.76,47.06,1409600.0,15.993,16.1048,15.8472,15.9489,1409600.0
2007-11-27 15:30:00,47.05,47.75,46.95,47.43,1584600.0,15.9455,16.1828,15.9116,16.0743,1584600.0
2007-11-28 09:30:00,48.91,49.3,48.69,48.81,2552600.0,16.5759,16.7081,16.5013,16.542,2552600.0
2007-11-28 10:00:00,48.8,48.94,48.48,48.62,1750200.0,16.5386,16.586,16.4302,16.4776,1750200.0
2007-11-28 10:30:00,48.62,49.06,48.4,48.95,1662600.0,16.4776,16.6267,16.403,16.5894,1662600.0
2007-11-28 11:00:00,48.96,49.01,48.5,48.5,847800.0,16.5928,16.6098,16.4369,16.4369,847800.0
2007-11-28 11:30:00,48.51,48.6,48.12,48.55,1098000.0,16.4403,16.4708,16.3081,16.4539,1098000.0
2007-11-28 12:00:00,48.55,48.72,48.25,48.49,606000.0,16.4539,16.5115,16.3522,16.4335,606000.0
2007-11-28 12:30:00,48.49,48.99,48.49,48.63,542400.0,16.4335,16.603,16.4335,16.481,542400.0
2007-11-28 13:00:00,48.66,48.68,48.37,48.62,853400.0,16.4912,16.4979,16.3929,16.4776,853400.0
2007-11-28 13:30:00,48.63,48.68,48.24,48.58,739000.0,16.481,16.4979,16.3488,16.464,739000.0
2007-11-28 14:00:00,48.57,48.83,48.37,48.67,1022000.0,16.4607,16.5488,16.3929,16.4945,1022000.0
2007-11-28 14:30:00,48.67,49.02,48.64,48.91,919400.0,16.4945,16.6132,16.4844,16.5759,919400.0
2007-11-28 15:00:00,48.91,49.12,48.37,48.96,1167400.0,16.5759,16.6471,16.3929,16.5928,1167400.0
2007-11-28 15:30:00,48.99,49.36,48.74,49.22,1781800.0,16.603,16.7284,16.5183,16.6809,1781800.0
2007-11-29 09:30:00,48.75,49.02,48.09,48.8,1596800.0,16.5217,16.6132,16.298,16.5386,1596800.0
2007-11-29 10:00:00,48.81,48.93,48.37,48.82,1163800.0,16.542,16.5827,16.3929,16.5454,1163800.0
2007-11-29 10:30:00,48.82,49.12,48.76,48.96,799600.0,16.5454,16.6471,16.525,16.5928,799600.0
2007-11-29 11:00:00,48.95,49.23,48.92,49.23,1170800.0,16.5894,16.6843,16.5793,16.6843,1170800.0
2007-11-29 11:30:00,49.21,49.84,49.2,49.73,955000.0,16.6776,16.8911,16.6742,16.8538,955000.0
2007-11-29 12:00:00,49.74,49.88,49.34,49.4,916400.0,16.8572,16.9046,16.7216,16.7419,916400.0
2007-11-29 12:30:00,49.4,49.46,48.25,48.33,1078000.0,16.7419,16.7623,16.3522,16.3793,1078000.0
2007-11-29 13:00:00,48.33,48.53,47.88,48.07,1284400.0,16.3793,16.4471,16.2268,16.2912,1284400.0
2007-11-29 13:30:00,48.07,48.24,47.59,48.18,759400.0,16.2912,16.3488,16.1285,16.3285,759400.0
2007-11-29 14:00:00,48.2,48.47,48.02,48.31,612600.0,16.3353,16.4268,16.2743,16.3725,612600.0
2007-11-29 14:30:00,48.31,48.42,48.1,48.15,635800.0,16.3725,16.4098,16.3014,16.3183,635800.0
2007-11-29 15:00:00,48.15,48.48,48.04,48.19,658200.0,16.3183,16.4302,16.281,16.3319,658200.0
2007-11-29 15:30:00,48.16,48.38,47.95,48.32,1074800.0,16.3217,16.3963,16.2505,16.3759,1074800.0
2007-11-30 09:30:00,49.54,49.54,48.55,49.52,1386800.0,16.7894,16.7894,16.4539,16.7826,1386800.0
2007-11-30 10:00:00,49.52,49.69,49.38,49.6,856000.0,16.7826,16.8402,16.7352,16.8097,856000.0
2007-11-30 10:30:00,49.6,49.86,49.02,49.15,962400.0,16.8097,16.8978,16.6132,16.6572,962400.0
2007-11-30 11:00:00,49.16,49.19,48.85,48.99,525800.0,16.6606,16.6708,16.5555,16.603,525800.0
2007-11-30 11:30:00,49.01,49.39,48.88,49.34,634000.0,16.6098,16.7386,16.5657,16.7216,634000.0
2007-11-30 12:00:00,49.36,49.37,48.47,48.8,608400.0,16.7284,16.7318,16.4268,16.5386,608400.0
2007-11-30 12:30:00,48.81,48.83,48.35,48.39,503400.0,16.542,16.5488,16.3861,16.3997,503400.0
2007-11-30 13:00:00,48.4,48.9,48.33,48.84,520800.0,16.403,16.5725,16.3793,16.5522,520800.0
2007-11-30 13:30:00,48.81,49.27,48.79,48.95,928000.0,16.542,16.6979,16.5352,16.5894,928000.0
2007-11-30 14:00:00,48.94,49.05,48.29,48.33,834400.0,16.586,16.6233,16.3658,16.3793,834400.0
2007-11-30 14:30:00,48.33,48.67,48.0,48.06,1011800.0,16.3793,16.4945,16.2675,16.2878,1011800.0
2007-11-30 15:00:00,48.09,48.14,47.1,47.17,1637400.0,16.298,16.3149,15.9625,15.9862,1637400.0
2007-11-30 15:30:00,47.17,48.35,47.15,48.12,1678600.0,15.9862,16.3861,15.9794,16.3081,1678600.0
2007-12-03 09:30:00,47.82,48.01,47.08,47.27,2053000.0,16.2065,16.2709,15.9557,16.0201,2053000.0
2007-12-03 10:00:00,47.29,47.53,47.19,47.26,929400.0,16.0269,16.1082,15.993,16.0167,929400.0
2007-12-03 10:30:00,47.24,47.49,47.21,47.22,758400.0,16.0099,16.0946,15.9997,16.0031,758400.0
2007-12-03 11:00:00,47.22,47.4,47.18,47.33,577000.0,16.0031,16.0641,15.9896,16.0404,577000.0
2007-12-03 11:30:00,47.33,47.4,47.2,47.35,870400.0,16.0404,16.0641,15.9964,16.0472,870400.0
2007-12-03 12:00:00,47.34,47.4,47.31,47.38,771400.0,16.0438,16.0641,16.0336,16.0574,771400.0
2007-12-03 12:30:00,47.38,47.41,47.21,47.24,832000.0,16.0574,16.0675,15.9997,16.0099,832000.0
2007-12-03 13:00:00,47.24,47.42,47.18,47.32,662200.0,16.0099,16.0709,15.9896,16.037,662200.0
2007-12-03 13:30:00,47.32,47.43,47.22,47.35,804600.0,16.037,16.0743,16.0031,16.0472,804600.0
2007-12-03 14:00:00,47.35,47.68,47.34,47.53,1142600.0,16.0472,16.159,16.0438,16.1082,1142600.0
2007-12-03 14:30:00,47.52,47.88,47.47,47.84,940600.0,16.1048,16.2268,16.0879,16.2133,940600.0
2007-12-03 15:00:00,47.83,48.18,47.82,48.05,1111400.0,16.2099,16.3285,16.2065,16.2844,1111400.0
2007-12-03 15:30:00,48.02,48.37,47.7,48.35,1613400.0,16.2743,16.3929,16.1658,16.3861,1613400.0
2007-12-04 09:30:00,47.63,48.31,47.25,48.31,1235000.0,16.1421,16.3725,16.0133,16.3725,1235000.0
2007-12-04 10:00:00,48.33,48.63,48.02,48.57,820400.0,16.3793,16.481,16.2743,16.4607,820400.0
2007-12-04 10:30:00,48.58,48.88,48.13,48.32,1154000.0,16.464,16.5657,16.3115,16.3759,1154000.0
2007-12-04 11:00:00,48.32,48.72,48.1,48.54,487600.0,16.3759,16.5115,16.3014,16.4505,487600.0
2007-12-04 11:30:00,48.54,48.56,48.2,48.25,485600.0,16.4505,16.4573,16.3353,16.3522,485600.0
2007-12-04 12:00:00,48.24,48.5,48.22,48.47,422800.0,16.3488,16.4369,16.342,16.4268,422800.0
2007-12-04 12:30:00,48.47,48.65,48.41,48.57,528000.0,16.4268,16.4878,16.4064,16.4607,528000.0
2007-12-04 13:00:00,48.55,48.62,48.22,48.25,478400.0,16.4539,16.4776,16.342,16.3522,478400.0
2007-12-04 13:30:00,48.26,48.63,48.12,48.45,517800.0,16.3556,16.481,16.3081,16.42,517800.0
2007-12-04 14:00:00,48.44,48.44,48.08,48.24,335800.0,16.4166,16.4166,16.2946,16.3488,335800.0
2007-12-04 14:30:00,48.24,48.38,48.14,48.27,617400.0,16.3488,16.3963,16.3149,16.359,617400.0
2007-12-04 15:00:00,48.25,48.32,47.93,48.04,1250600.0,16.3522,16.3759,16.2438,16.281,1250600.0
2007-12-04 15:30:00,48.05,48.3,47.95,48.02,775200.0,16.2844,16.3691,16.2505,16.2743,775200.0
2007-12-05 09:30:00,50.06,50.2,49.73,50.0,2187600.0,16.9656,17.0131,16.8538,16.9453,2187600.0
2007-12-05 10:00:00,50.0,50.07,49.82,50.07,1256800.0,16.9453,16.969,16.8843,16.969,1256800.0
2007-12-05 10:30:00,50.06,50.57,50.06,50.31,1287600.0,16.9656,17.1385,16.9656,17.0503,1287600.0
2007-12-05 11:00:00,50.33,50.52,50.1,50.52,678800.0,17.0571,17.1215,16.9792,17.1215,678800.0
2007-12-05 11:30:00,50.52,50.79,50.46,50.74,749000.0,17.1215,17.213,17.1012,17.1961,749000.0
2007-12-05 12:00:00,50.74,50.84,50.59,50.77,878800.0,17.1961,17.23,17.1452,17.2062,878800.0
2007-12-05 12:30:00,50.77,50.88,50.59,50.59,664600.0,17.2062,17.2435,17.1452,17.1452,664600.0
2007-12-05 13:00:00,50.58,50.7,50.38,50.6,933600.0,17.1419,17.1825,17.0741,17.1486,933600.0
2007-12-05 13:30:00,50.63,51.19,50.6,51.16,846000.0,17.1588,17.3486,17.1486,17.3384,846000.0
2007-12-05 14:00:00,51.15,51.49,50.98,51.01,996800.0,17.335,17.4503,17.2774,17.2876,996800.0
2007-12-05 14:30:00,51.02,51.51,51.0,51.38,1171400.0,17.291,17.457,17.2842,17.413,1171400.0
2007-12-05 15:00:00,51.39,51.65,51.23,51.5,751800.0,17.4164,17.5045,17.3621,17.4536,751800.0
2007-12-05 15:30:00,51.49,51.55,51.18,51.36,1154400.0,17.4503,17.4706,17.3452,17.4062,1154400.0
2007-12-06 09:30:00,52.23,52.47,51.67,52.24,1318800.0,17.701,17.7824,17.5113,17.7044,1318800.0
2007-12-06 10:00:00,52.24,52.37,52.09,52.25,566800.0,17.7044,17.7485,17.6536,17.7078,566800.0
2007-12-06 10:30:00,52.25,52.32,51.96,52.21,541600.0,17.7078,17.7316,17.6095,17.6943,541600.0
2007-12-06 11:00:00,52.2,52.37,51.98,52.3,494600.0,17.6909,17.7485,17.6163,17.7248,494600.0
2007-12-06 11:30:00,52.31,52.55,52.31,52.49,536800.0,17.7282,17.8095,17.7282,17.7892,536800.0
2007-12-06 12:00:00,52.49,52.7,52.37,52.57,501600.0,17.7892,17.8603,17.7485,17.8163,501600.0
2007-12-06 12:30:00,52.59,52.79,52.57,52.75,495400.0,17.8231,17.8908,17.8163,17.8773,495400.0
2007-12-06 13:00:00,52.76,52.85,52.67,52.77,469800.0,17.8807,17.9112,17.8502,17.8841,469800.0
2007-12-06 13:30:00,52.79,52.89,52.52,52.52,414600.0,17.8908,17.9247,17.7993,17.7993,414600.0
2007-12-06 14:00:00,52.53,53.02,52.42,52.98,659600.0,17.8027,17.9688,17.7654,17.9552,659600.0
2007-12-06 14:30:00,52.97,53.29,52.93,53.19,700400.0,17.9518,18.0603,17.9383,18.0264,700400.0
2007-12-06 15:00:00,53.19,53.49,53.03,53.2,837000.0,18.0264,18.1281,17.9722,18.0298,837000.0
2007-12-06 15:30:00,53.21,53.41,52.98,53.34,1229000.0,18.0332,18.101,17.9552,18.0772,1229000.0
2007-12-07 09:30:00,54.85,54.85,54.0,54.09,2018800.0,18.589,18.589,18.3009,18.3314,2018800.0
2007-12-07 10:00:00,54.07,54.24,53.5,53.75,1263800.0,18.3246,18.3822,18.1315,18.2162,1263800.0
2007-12-07 10:30:00,53.76,53.76,53.36,53.57,789600.0,18.2196,18.2196,18.084,18.1552,789600.0
2007-12-07 11:00:00,53.6,53.97,53.6,53.83,392400.0,18.1653,18.2907,18.1653,18.2433,392400.0
2007-12-07 11:30:00,53.85,54.43,53.75,54.29,605600.0,18.2501,18.4466,18.2162,18.3992,605600.0
2007-12-07 12:00:00,54.29,54.38,54.0,54.31,632400.0,18.3992,18.4297,18.3009,18.406,632400.0
2007-12-07 12:30:00,54.31,54.33,53.88,53.88,533400.0,18.406,18.4128,18.2602,18.2602,533400.0
2007-12-07 13:00:00,53.88,54.3,53.32,53.38,807400.0,18.2602,18.4026,18.0705,18.0908,807400.0
2007-12-07 13:30:00,53.38,53.8,53.16,53.77,523400.0,18.0908,18.2331,18.0162,18.223,523400.0
2007-12-07 14:00:00,53.77,53.79,53.38,53.42,384400.0,18.223,18.2297,18.0908,18.1043,384400.0
2007-12-07 14:30:00,53.43,53.9,53.16,53.31,708000.0,18.1077,18.267,18.0162,18.0671,708000.0
2007-12-07 15:00:00,53.35,53.8,53.16,53.66,800400.0,18.0806,18.2331,18.0162,18.1857,800400.0
2007-12-07 15:30:00,53.67,53.7,53.17,53.42,1040000.0,18.1891,18.1992,18.0196,18.1043,1040000.0
2007-12-10 09:30:00,53.0,53.07,52.44,52.71,1619200.0,17.962,17.9857,17.7722,17.8637,1619200.0
2007-12-10 10:00:00,52.73,53.08,52.62,52.87,1459600.0,17.8705,17.9891,17.8332,17.9179,1459600.0
2007-12-10 10:30:00,52.88,53.0,52.58,52.66,1358600.0,17.9213,17.962,17.8197,17.8468,1358600.0
2007-12-10 11:00:00,52.66,52.72,52.26,52.42,1131400.0,17.8468,17.8671,17.7112,17.7654,1131400.0
2007-12-10 11:30:00,52.43,52.52,52.38,52.48,305800.0,17.7688,17.7993,17.7519,17.7858,305800.0
2007-12-10 12:00:00,52.49,52.52,52.29,52.49,511400.0,17.7892,17.7993,17.7214,17.7892,511400.0
2007-12-10 12:30:00,52.49,52.95,52.16,52.36,626000.0,17.7892,17.9451,17.6773,17.7451,626000.0
2007-12-10 13:00:00,52.35,52.68,52.26,52.5,425800.0,17.7417,17.8536,17.7112,17.7926,425800.0
2007-12-10 13:30:00,52.51,52.73,52.48,52.48,312000.0,17.7959,17.8705,17.7858,17.7858,312000.0
2007-12-10 14:00:00,52.46,52.56,52.35,52.5,412000.0,17.779,17.8129,17.7417,17.7926,412000.0
2007-12-10 14:30:00,52.5,52.66,52.38,52.48,686400.0,17.7926,17.8468,17.7519,17.7858,686400.0
2007-12-10 15:00:00,52.48,52.75,52.29,52.36,632600.0,17.7858,17.8773,17.7214,17.7451,632600.0
2007-12-10 15:30:00,52.38,52.7,52.28,52.5,998600.0,17.7519,17.8603,17.718,17.7926,998600.0
2007-12-11 09:30:00,53.73,54.05,53.54,53.79,1217600.0,18.2094,18.3179,18.145,18.2297,1217600.0
2007-12-11 10:00:00,53.8,53.87,53.38,53.45,800800.0,18.2331,18.2569,18.0908,18.1145,800800.0
2007-12-11 10:30:00,53.45,53.6,53.2,53.3,1074800.0,18.1145,18.1653,18.0298,18.0637,1074800.0
2007-12-11 11:00:00,53.31,53.56,53.18,53.56,587400.0,18.0671,18.1518,18.023,18.1518,587400.0
2007-12-11 11:30:00,53.57,53.62,53.41,53.44,782600.0,18.1552,18.1721,18.101,18.1111,782600.0
2007-12-11 12:00:00,53.46,53.62,53.45,53.54,720000.0,18.1179,18.1721,18.1145,18.145,720000.0
2007-12-11 12:30:00,53.54,54.02,53.5,53.99,883600.0,18.145,18.3077,18.1315,18.2975,883600.0
2007-12-11 13:00:00,53.99,54.02,53.77,53.98,588200.0,18.2975,18.3077,18.223,18.2941,588200.0
2007-12-11 13:30:00,54.0,54.45,53.93,54.3,1205600.0,18.3009,18.4534,18.2772,18.4026,1205600.0
2007-12-11 14:00:00,54.28,54.57,52.74,53.0,1944200.0,18.3958,18.4941,17.8739,17.962,1944200.0
2007-12-11 14:30:00,53.01,53.52,52.15,52.97,2932800.0,17.9654,18.1382,17.6739,17.9518,2932800.0
2007-12-11 15:00:00,52.96,53.3,52.15,52.23,1814600.0,17.9484,18.0637,17.6739,17.701,1814600.0
2007-12-11 15:30:00,52.21,52.54,51.09,51.76,2369400.0,17.6943,17.8061,17.3147,17.5418,2369400.0
2007-12-12 09:30:00,54.53,55.0,54.4,54.98,3050800.0,18.4805,18.6398,18.4365,18.633,3050800.0
2007-12-12 10:00:00,55.0,55.85,54.8,55.85,2197200.0,18.6398,18.9279,18.572,18.9279,2197200.0
2007-12-12 10:30:00,55.86,55.97,55.55,55.84,2231400.0,18.9313,18.9686,18.8262,18.9245,2231400.0
2007-12-12 11:00:00,55.84,57.19,55.67,56.92,2950800.0,18.9245,19.382,18.8669,19.2905,2950800.0
2007-12-12 11:30:00,56.92,57.19,56.3,56.54,2523000.0,19.2905,19.382,19.0804,19.1617,2523000.0
2007-12-12 12:00:00,56.57,56.77,56.15,56.47,1699000.0,19.1719,19.2397,19.0296,19.138,1699000.0
2007-12-12 12:30:00,56.46,56.47,55.36,55.86,1395000.0,19.1346,19.138,18.7618,18.9313,1395000.0
2007-12-12 13:00:00,55.83,56.2,55.69,55.99,929400.0,18.9211,19.0465,18.8737,18.9753,929400.0
2007-12-12 13:30:00,55.96,56.1,55.9,55.94,991200.0,18.9652,19.0126,18.9448,18.9584,991200.0
2007-12-12 14:00:00,55.92,56.54,55.88,56.26,1722400.0,18.9516,19.1617,18.9381,19.0668,1722400.0
2007-12-12 14:30:00,56.26,56.67,56.05,56.26,1332800.0,19.0668,19.2058,18.9957,19.0668,1332800.0
2007-12-12 15:00:00,56.24,56.29,55.2,55.75,1925800.0,19.0601,19.077,18.7076,18.894,1925800.0
2007-12-12 15:30:00,55.72,56.15,55.02,56.06,2236200.0,18.8838,19.0296,18.6466,18.9991,2236200.0
2007-12-13 09:30:00,55.59,55.6,54.5,54.54,2267800.0,18.8398,18.8432,18.4704,18.4839,2267800.0
2007-12-13 10:00:00,54.56,54.9,54.5,54.74,1797200.0,18.4907,18.6059,18.4704,18.5517,1797200.0
2007-12-13 10:30:00,54.74,54.96,54.15,54.35,1567200.0,18.5517,18.6263,18.3517,18.4195,1567200.0
2007-12-13 11:00:00,54.35,54.6,54.02,54.45,1772000.0,18.4195,18.5043,18.3077,18.4534,1772000.0
2007-12-13 11:30:00,54.45,54.64,54.08,54.15,1378000.0,18.4534,18.5178,18.328,18.3517,1378000.0
2007-12-13 12:00:00,54.15,54.17,53.8,53.97,945200.0,18.3517,18.3585,18.2331,18.2907,945200.0
2007-12-13 12:30:00,53.98,54.4,53.73,53.85,999200.0,18.2941,18.4365,18.2094,18.2501,999200.0
2007-12-13 13:00:00,53.85,54.07,53.77,54.04,926600.0,18.2501,18.3246,18.223,18.3145,926600.0
2007-12-13 13:30:00,54.05,54.1,53.81,53.96,758600.0,18.3179,18.3348,18.2365,18.2874,758600.0
2007-12-13 14:00:00,53.95,54.47,53.91,54.33,1158400.0,18.284,18.4602,18.2704,18.4128,1158400.0
2007-12-13 14:30:00,54.32,54.49,54.1,54.38,1029000.0,18.4094,18.467,18.3348,18.4297,1029000.0
2007-12-13 15:00:00,54.4,54.64,54.15,54.53,1043800.0,18.4365,18.5178,18.3517,18.4805,1043800.0
2007-12-13 15:30:00,54.52,55.4,54.33,55.19,1996200.0,18.4771,18.7754,18.4128,18.7042,1996200.0
2007-12-14 09:30:00,54.22,54.93,54.04,54.56,1896200.0,18.3755,18.6161,18.3145,18.4907,1896200.0
2007-12-14 10:00:00,54.56,55.11,54.49,55.0,1132600.0,18.4907,18.6771,18.467,18.6398,1132600.0
2007-12-14 10:30:00,55.0,55.03,54.61,54.84,783600.0,18.6398,18.65,18.5076,18.5856,783600.0
2007-12-14 11:00:00,54.88,55.07,54.6,54.6,554600.0,18.5991,18.6635,18.5043,18.5043,554600.0
2007-12-14 11:30:00,54.6,54.7,54.13,54.48,863400.0,18.5043,18.5381,18.345,18.4636,863400.0
2007-12-14 12:00:00,54.48,54.55,54.05,54.09,430000.0,18.4636,18.4873,18.3179,18.3314,430000.0
2007-12-14 12:30:00,54.08,54.16,53.82,54.1,770600.0,18.328,18.3551,18.2399,18.3348,770600.0
2007-12-14 13:00:00,54.1,54.27,53.9,54.23,520600.0,18.3348,18.3924,18.267,18.3789,520600.0
2007-12-14 13:30:00,54.24,54.25,53.93,54.04,609800.0,18.3822,18.3856,18.2772,18.3145,609800.0
2007-12-14 14:00:00,54.06,54.09,53.7,53.75,784600.0,18.3212,18.3314,18.1992,18.2162,784600.0
2007-12-14 14:30:00,53.77,53.79,52.96,53.1,965400.0,18.223,18.2297,17.9484,17.9959,965400.0
2007-12-14 15:00:00,53.12,53.75,53.1,53.67,1239600.0,18.0027,18.2162,17.9959,18.1891,1239600.0
2007-12-14 15:30:00,53.67,54.07,52.54,53.6,1143800.0,18.1891,18.3246,17.8061,18.1653,1143800.0
2007-12-17 09:30:00,52.19,52.5,51.86,51.91,2373400.0,17.6875,17.7926,17.5757,17.5926,2373400.0
2007-12-17 10:00:00,51.91,52.15,51.8,51.93,912200.0,17.5926,17.6739,17.5553,17.5994,912200.0
2007-12-17 10:30:00,51.91,52.21,51.88,52.13,599800.0,17.5926,17.6943,17.5824,17.6672,599800.0
2007-12-17 11:00:00,52.14,52.26,51.94,52.04,563200.0,17.6705,17.7112,17.6028,17.6367,563200.0
2007-12-17 11:30:00,52.02,52.15,51.66,51.74,1052200.0,17.6299,17.6739,17.5079,17.535,1052200.0
2007-12-17 12:00:00,51.74,51.77,51.47,51.7,579800.0,17.535,17.5452,17.4435,17.5214,579800.0
2007-12-17 12:30:00,51.68,51.78,50.91,51.2,971800.0,17.5147,17.5485,17.2537,17.352,971800.0
2007-12-17 13:00:00,51.2,51.21,50.45,50.65,1064000.0,17.352,17.3554,17.0978,17.1656,1064000.0
2007-12-17 13:30:00,50.66,50.93,50.34,50.42,876000.0,17.169,17.2605,17.0605,17.0876,876000.0
2007-12-17 14:00:00,50.41,50.87,50.31,50.86,1081000.0,17.0842,17.2401,17.0503,17.2367,1081000.0
2007-12-17 14:30:00,50.86,50.99,50.26,50.45,670600.0,17.2367,17.2808,17.0334,17.0978,670600.0
2007-12-17 15:00:00,50.41,50.52,49.93,50.1,1455600.0,17.0842,17.1215,16.9216,16.9792,1455600.0
2007-12-17 15:30:00,50.1,50.88,49.63,49.8,2696800.0,16.9792,17.2435,16.8199,16.8775,2696800.0
2007-12-18 09:30:00,51.55,52.0,51.55,51.94,1986600.0,17.4706,17.6231,17.4706,17.6028,1986600.0
2007-12-18 10:00:00,51.93,51.97,51.27,51.72,1292200.0,17.5994,17.6129,17.3757,17.5282,1292200.0
2007-12-18 10:30:00,51.73,51.77,50.93,51.28,965200.0,17.5316,17.5452,17.2605,17.3791,965200.0
2007-12-18 11:00:00,51.29,51.31,50.91,50.91,456200.0,17.3825,17.3893,17.2537,17.2537,456200.0
2007-12-18 11:30:00,50.9,50.93,50.1,50.1,931000.0,17.2503,17.2605,16.9792,16.9792,931000.0
2007-12-18 12:00:00,50.13,50.8,50.0,50.44,1035800.0,16.9893,17.2164,16.9453,17.0944,1035800.0
2007-12-18 12:30:00,50.43,51.28,50.34,50.72,805000.0,17.091,17.3791,17.0605,17.1893,805000.0
2007-12-18 13:00:00,50.74,51.15,50.41,50.96,1003400.0,17.1961,17.335,17.0842,17.2706,1003400.0
2007-12-18 13:30:00,50.96,51.5,50.9,51.13,543800.0,17.2706,17.4536,17.2503,17.3283,543800.0
2007-12-18 14:00:00,51.15,51.94,51.13,51.9,878800.0,17.335,17.6028,17.3283,17.5892,878800.0
2007-12-18 14:30:00,51.9,52.13,51.52,51.63,735400.0,17.5892,17.6672,17.4604,17.4977,735400.0
2007-12-18 15:00:00,51.6,52.25,51.49,51.98,701000.0,17.4875,17.7078,17.4503,17.6163,701000.0
2007-12-18 15:30:00,51.97,52.59,51.86,52.23,1304400.0,17.6129,17.8231,17.5757,17.701,1304400.0
2007-12-19 09:30:00,52.4,52.4,51.49,52.13,1685800.0,17.7587,17.7587,17.4503,17.6672,1685800.0
2007-12-19 10:00:00,52.12,52.29,51.76,52.19,906600.0,17.6638,17.7214,17.5418,17.6875,906600.0
2007-12-19 10:30:00,52.18,52.95,52.18,52.51,1672400.0,17.6841,17.9451,17.6841,17.7959,1672400.0
2007-12-19 11:00:00,52.49,52.52,51.55,51.73,913600.0,17.7892,17.7993,17.4706,17.5316,913600.0
2007-12-19 11:30:00,51.73,52.21,51.68,52.02,1174400.0,17.5316,17.6943,17.5147,17.6299,1174400.0
2007-12-19 12:00:00,52.06,52.96,52.01,52.94,1374200.0,17.6434,17.9484,17.6265,17.9417,1374200.0
2007-12-19 12:30:00,52.94,53.0,52.46,52.5,1130600.0,17.9417,17.962,17.779,17.7926,1130600.0
2007-12-19 13:00:00,52.49,52.69,52.33,52.5,668200.0,17.7892,17.8569,17.7349,17.7926,668200.0
2007-12-19 13:30:00,52.52,52.64,52.25,52.4,750400.0,17.7993,17.84,17.7078,17.7587,750400.0
2007-12-19 14:00:00,52.37,52.79,52.3,52.68,714000.0,17.7485,17.8908,17.7248,17.8536,714000.0
2007-12-19 14:30:00,52.68,53.18,52.59,52.96,791400.0,17.8536,18.023,17.8231,17.9484,791400.0
2007-12-19 15:00:00,52.96,53.52,52.88,53.04,1104200.0,17.9484,18.1382,17.9213,17.9756,1104200.0
2007-12-19 15:30:00,53.01,53.21,52.57,52.68,1028600.0,17.9654,18.0332,17.8163,17.8536,1028600.0
2007-12-20 09:30:00,54.55,55.21,54.02,54.33,2316200.0,18.4873,18.711,18.3077,18.4128,2316200.0
2007-12-20 10:00:00,54.32,54.63,53.77,53.88,1522600.0,18.4094,18.5144,18.223,18.2602,1522600.0
2007-12-20 10:30:00,53.88,54.28,53.67,53.98,1058800.0,18.2602,18.3958,18.1891,18.2941,1058800.0
2007-12-20 11:00:00,53.98,54.24,53.79,53.98,690600.0,18.2941,18.3822,18.2297,18.2941,690600.0
2007-12-20 11:30:00,53.99,54.16,53.68,54.13,704200.0,18.2975,18.3551,18.1925,18.345,704200.0
2007-12-20 12:00:00,54.13,54.35,53.74,54.27,786600.0,18.345,18.4195,18.2128,18.3924,786600.0
2007-12-20 12:30:00,54.26,54.33,53.96,54.18,643600.0,18.389,18.4128,18.2874,18.3619,643600.0
2007-12-20 13:00:00,54.2,54.45,54.13,54.25,552000.0,18.3687,18.4534,18.345,18.3856,552000.0
2007-12-20 13:30:00,54.23,54.33,53.98,54.04,395600.0,18.3789,18.4128,18.2941,18.3145,395600.0
2007-12-20 14:00:00,54.04,54.1,53.89,54.04,606400.0,18.3145,18.3348,18.2636,18.3145,606400.0
2007-12-20 14:30:00,54.02,54.11,53.92,54.06,491400.0,18.3077,18.3382,18.2738,18.3212,491400.0
2007-12-20 15:00:00,54.06,54.42,53.69,53.89,662000.0,18.3212,18.4433,18.1959,18.2636,662000.0
2007-12-20 15:30:00,53.9,54.32,53.83,54.0,1223400.0,18.267,18.4094,18.2433,18.3009,1223400.0
2007-12-21 09:30:00,56.17,56.3,55.53,56.0,2720000.0,19.0363,19.0804,18.8194,18.9787,2720000.0
2007-12-21 10:00:00,55.99,56.3,55.95,56.24,1343600.0,18.9753,19.0804,18.9618,19.0601,1343600.0
2007-12-21 10:30:00,56.24,56.49,56.15,56.18,1409000.0,19.0601,19.1448,19.0296,19.0397,1409000.0
2007-12-21 11:00:00,56.18,56.6,56.16,56.41,1035600.0,19.0397,19.1821,19.0329,19.1177,1035600.0
2007-12-21 11:30:00,56.41,56.47,56.32,56.37,786800.0,19.1177,19.138,19.0872,19.1041,786800.0
2007-12-21 12:00:00,56.38,56.6,56.38,56.48,969800.0,19.1075,19.1821,19.1075,19.1414,969800.0
2007-12-21 12:30:00,56.5,56.6,56.38,56.5,1283800.0,19.1482,19.1821,19.1075,19.1482,1283800.0
2007-12-21 13:00:00,56.5,56.52,56.26,56.32,1046000.0,19.1482,19.155,19.0668,19.0872,1046000.0
2007-12-21 13:30:00,56.33,56.41,56.23,56.3,784800.0,19.0906,19.1177,19.0567,19.0804,784800.0
2007-12-21 14:00:00,56.29,56.44,56.18,56.35,837200.0,19.077,19.1278,19.0397,19.0973,837200.0
2007-12-21 14:30:00,56.36,56.52,56.35,56.38,732200.0,19.1007,19.155,19.0973,19.1075,732200.0
2007-12-21 15:00:00,56.38,56.54,56.32,56.43,814400.0,19.1075,19.1617,19.0872,19.1245,814400.0
2007-12-21 15:30:00,56.43,56.74,56.38,56.73,1960800.0,19.1245,19.2295,19.1075,19.2261,1960800.0
2007-12-24 09:30:00,57.33,57.62,56.9,57.47,1181800.0,19.4295,19.5278,19.2837,19.4769,1181800.0
2007-12-24 10:00:00,57.46,57.98,57.38,57.77,813400.0,19.4735,19.6498,19.4464,19.5786,813400.0
2007-12-24 10:30:00,57.76,57.76,57.26,57.43,588600.0,19.5752,19.5752,19.4057,19.4634,588600.0
2007-12-24 11:00:00,57.43,57.92,57.41,57.8,581000.0,19.4634,19.6294,19.4566,19.5888,581000.0
2007-12-24 11:30:00,57.8,58.16,57.73,57.86,853600.0,19.5888,19.7108,19.565,19.6091,853600.0
2007-12-24 12:00:00,57.86,58.2,57.77,58.13,667200.0,19.6091,19.7243,19.5786,19.7006,667200.0
2007-12-24 12:30:00,58.15,58.49,57.91,58.22,1003400.0,19.7074,19.8226,19.626,19.7311,1003400.0
2007-12-24 13:00:00,58.23,58.25,58.2,58.25,18800.0,19.7345,19.7413,19.7243,19.7413,18800.0
2007-12-24 13:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-26 09:30:00,57.0,57.24,56.8,57.01,1358600.0,19.3176,19.399,19.2498,19.321,1358600.0
2007-12-26 10:00:00,57.01,57.45,56.9,57.28,673800.0,19.321,19.4701,19.2837,19.4125,673800.0
2007-12-26 10:30:00,57.27,57.55,57.26,57.41,485800.0,19.4091,19.504,19.4057,19.4566,485800.0
2007-12-26 11:00:00,57.41,57.83,57.36,57.7,675200.0,19.4566,19.5989,19.4396,19.5549,675200.0
2007-12-26 11:30:00,57.69,57.86,57.66,57.74,423000.0,19.5515,19.6091,19.5413,19.5684,423000.0
2007-12-26 12:00:00,57.74,57.86,57.68,57.77,488600.0,19.5684,19.6091,19.5481,19.5786,488600.0
2007-12-26 12:30:00,57.77,58.16,57.73,58.11,506400.0,19.5786,19.7108,19.565,19.6938,506400.0
2007-12-26 13:00:00,58.11,58.41,58.09,58.37,696000.0,19.6938,19.7955,19.687,19.7819,696000.0
2007-12-26 13:30:00,58.35,58.69,58.32,58.58,836600.0,19.7752,19.8904,19.765,19.8531,836600.0
2007-12-26 14:00:00,58.58,58.71,57.9,58.57,703800.0,19.8531,19.8972,19.6226,19.8497,703800.0
2007-12-26 14:30:00,58.56,58.73,58.13,58.29,793000.0,19.8463,19.9039,19.7006,19.7548,793000.0
2007-12-26 15:00:00,58.3,58.34,57.88,58.27,1011400.0,19.7582,19.7718,19.6159,19.748,1011400.0
2007-12-26 15:30:00,58.26,58.63,58.13,58.44,1120800.0,19.7447,19.87,19.7006,19.8057,1120800.0
2007-12-27 09:30:00,58.41,58.5,57.75,57.76,1234800.0,19.7955,19.826,19.5718,19.5752,1234800.0
2007-12-27 10:00:00,57.75,58.26,57.35,57.96,979200.0,19.5718,19.7447,19.4362,19.643,979200.0
2007-12-27 10:30:00,57.94,58.45,57.89,57.98,1098200.0,19.6362,19.809,19.6193,19.6498,1098200.0
2007-12-27 11:00:00,57.98,58.07,57.88,57.95,400600.0,19.6498,19.6803,19.6159,19.6396,400600.0
2007-12-27 11:30:00,57.96,58.49,57.95,58.45,482000.0,19.643,19.8226,19.6396,19.809,482000.0
2007-12-27 12:00:00,58.45,58.48,58.15,58.43,576600.0,19.809,19.8192,19.7074,19.8023,576600.0
2007-12-27 12:30:00,58.44,58.54,58.16,58.54,906200.0,19.8057,19.8395,19.7108,19.8395,906200.0
2007-12-27 13:00:00,58.53,58.57,58.27,58.37,861000.0,19.8362,19.8497,19.748,19.7819,861000.0
2007-12-27 13:30:00,58.36,58.53,58.29,58.37,863600.0,19.7785,19.8362,19.7548,19.7819,863600.0
2007-12-27 14:00:00,58.36,58.82,58.34,58.52,769400.0,19.7785,19.9344,19.7718,19.8328,769400.0
2007-12-27 14:30:00,58.52,58.56,58.38,58.46,658600.0,19.8328,19.8463,19.7853,19.8124,658600.0
2007-12-27 15:00:00,58.46,58.53,58.27,58.33,696000.0,19.8124,19.8362,19.748,19.7684,696000.0
2007-12-27 15:30:00,58.32,58.4,57.8,57.87,1241800.0,19.765,19.7921,19.5888,19.6125,1241800.0
2007-12-28 09:30:00,58.61,58.82,58.27,58.5,1386800.0,19.8633,19.9344,19.748,19.826,1386800.0
2007-12-28 10:00:00,58.5,58.5,57.9,58.1,844200.0,19.826,19.826,19.6226,19.6904,844200.0
2007-12-28 10:30:00,58.1,58.23,58.08,58.23,223200.0,19.6904,19.7345,19.6836,19.7345,223200.0
2007-12-28 11:00:00,58.21,58.52,58.2,58.4,1155600.0,19.7277,19.8328,19.7243,19.7921,1155600.0
2007-12-28 11:30:00,58.41,58.55,58.35,58.52,505600.0,19.7955,19.8429,19.7752,19.8328,505600.0
2007-12-28 12:00:00,58.51,58.55,58.29,58.33,1029200.0,19.8294,19.8429,19.7548,19.7684,1029200.0
2007-12-28 12:30:00,58.34,58.45,58.08,58.27,736600.0,19.7718,19.809,19.6836,19.748,736600.0
2007-12-28 13:00:00,58.27,58.41,58.11,58.16,238400.0,19.748,19.7955,19.6938,19.7108,238400.0
2007-12-28 13:30:00,58.15,58.17,57.92,57.97,777400.0,19.7074,19.7141,19.6294,19.6464,777400.0
2007-12-28 14:00:00,57.96,58.35,57.92,58.27,577200.0,19.643,19.7752,19.6294,19.748,577200.0
2007-12-28 14:30:00,58.3,58.55,58.26,58.43,502200.0,19.7582,19.8429,19.7447,19.8023,502200.0
2007-12-28 15:00:00,58.43,59.07,58.17,58.91,1299400.0,19.8023,20.0192,19.7141,19.9649,1299400.0
2007-12-28 15:30:00,58.91,59.08,58.44,58.96,1420400.0,19.9649,20.0226,19.8057,19.9819,1420400.0
2007-12-31 09:30:00,59.02,59.2,58.34,58.58,579000.0,20.0022,20.0632,19.7718,19.8531,579000.0
2007-12-31 10:00:00,58.6,58.9,58.47,58.48,297000.0,19.8599,19.9616,19.8158,19.8192,297000.0
2007-12-31 10:30:00,58.49,58.59,57.9,58.04,435000.0,19.8226,19.8565,19.6226,19.6701,435000.0
2007-12-31 11:00:00,58.02,58.05,57.71,57.77,512800.0,19.6633,19.6735,19.5583,19.5786,512800.0
2007-12-31 11:30:00,57.77,57.88,57.5,57.82,514000.0,19.5786,19.6159,19.4871,19.5955,514000.0
2007-12-31 12:00:00,57.8,57.82,57.53,57.56,263200.0,19.5888,19.5955,19.4972,19.5074,263200.0
2007-12-31 12:30:00,57.53,57.75,57.48,57.58,207000.0,19.4972,19.5718,19.4803,19.5142,207000.0
2007-12-31 13:00:00,57.6,57.74,57.58,57.65,199600.0,19.521,19.5684,19.5142,19.5379,199600.0
2007-12-31 13:30:00,57.66,57.85,57.62,57.63,236600.0,19.5413,19.6057,19.5278,19.5311,236600.0
2007-12-31 14:00:00,57.63,57.74,57.54,57.57,240400.0,19.5311,19.5684,19.5006,19.5108,240400.0
2007-12-31 14:30:00,57.58,57.71,57.58,57.66,267000.0,19.5142,19.5583,19.5142,19.5413,267000.0
2007-12-31 15:00:00,57.66,57.8,57.6,57.76,377600.0,19.5413,19.5888,19.521,19.5752,377600.0
2007-12-31 15:30:00,57.77,57.95,57.13,57.74,1540200.0,19.5786,19.6396,19.3617,19.5684,1540200.0
2008-01-02 09:30:00,58.58,58.91,58.54,58.84,1297600.0,19.8531,19.9649,19.8395,19.9412,1297600.0
2008-01-02 10:00:00,58.82,59.44,58.72,59.31,1664800.0,19.9344,20.1446,19.9005,20.1005,1664800.0
2008-01-02 10:30:00,59.31,59.57,58.91,58.93,794800.0,20.1005,20.1886,19.9649,19.9717,794800.0
2008-01-02 11:00:00,58.93,59.37,58.76,58.76,1147600.0,19.9717,20.1208,19.9141,19.9141,1147600.0
2008-01-02 11:30:00,58.76,58.8,58.18,58.67,934600.0,19.9141,19.9277,19.7175,19.8836,934600.0
2008-01-02 12:00:00,58.67,58.68,58.04,58.05,709600.0,19.8836,19.887,19.6701,19.6735,709600.0
2008-01-02 12:30:00,58.05,58.41,58.0,58.36,794400.0,19.6735,19.7955,19.6565,19.7785,794400.0
2008-01-02 13:00:00,58.36,58.46,58.24,58.45,513800.0,19.7785,19.8124,19.7379,19.809,513800.0
2008-01-02 13:30:00,58.45,58.88,58.38,58.78,829800.0,19.809,19.9548,19.7853,19.9209,829800.0
2008-01-02 14:00:00,58.75,59.43,58.59,58.83,1310000.0,19.9107,20.1412,19.8565,19.9378,1310000.0
2008-01-02 14:30:00,58.85,59.45,58.81,59.15,952600.0,19.9446,20.1479,19.931,20.0463,952600.0
2008-01-02 15:00:00,59.14,59.25,58.45,58.48,1132400.0,20.0429,20.0802,19.809,19.8192,1132400.0
2008-01-02 15:30:00,58.48,59.41,58.43,59.33,1473200.0,19.8192,20.1344,19.8023,20.1073,1473200.0
2008-01-03 09:30:00,59.01,59.38,58.81,59.17,1140400.0,19.9988,20.1242,19.931,20.0531,1140400.0
2008-01-03 10:00:00,59.17,59.42,58.95,59.17,1149400.0,20.0531,20.1378,19.9785,20.0531,1149400.0
2008-01-03 10:30:00,59.17,59.37,58.7,58.71,839800.0,20.0531,20.1208,19.8938,19.8972,839800.0
2008-01-03 11:00:00,58.72,58.84,58.33,58.57,1203200.0,19.9005,19.9412,19.7684,19.8497,1203200.0
2008-01-03 11:30:00,58.57,59.12,58.53,59.02,800200.0,19.8497,20.0361,19.8362,20.0022,800200.0
2008-01-03 12:00:00,59.02,59.23,58.85,59.16,968000.0,20.0022,20.0734,19.9446,20.0497,968000.0
2008-01-03 12:30:00,59.18,59.23,58.77,58.88,1484400.0,20.0564,20.0734,19.9175,19.9548,1484400.0
2008-01-03 13:00:00,58.87,59.04,58.83,58.96,917600.0,19.9514,20.009,19.9378,19.9819,917600.0
2008-01-03 13:30:00,58.96,59.13,58.74,58.85,741600.0,19.9819,20.0395,19.9073,19.9446,741600.0
2008-01-03 14:00:00,58.84,58.95,58.63,58.88,723600.0,19.9412,19.9785,19.87,19.9548,723600.0
2008-01-03 14:30:00,58.88,58.91,58.56,58.63,707800.0,19.9548,19.9649,19.8463,19.87,707800.0
2008-01-03 15:00:00,58.63,58.77,58.15,58.22,980400.0,19.87,19.9175,19.7074,19.7311,980400.0
2008-01-03 15:30:00,58.23,58.52,58.2,58.3,1014600.0,19.7345,19.8328,19.7243,19.7582,1014600.0
2008-01-04 09:30:00,57.19,57.45,56.66,56.73,1610200.0,19.382,19.4701,19.2024,19.2261,1610200.0
2008-01-04 10:00:00,56.71,56.83,55.79,55.97,1636800.0,19.2193,19.26,18.9076,18.9686,1636800.0
2008-01-04 10:30:00,55.96,56.09,54.61,54.88,2000400.0,18.9652,19.0092,18.5076,18.5991,2000400.0
2008-01-04 11:00:00,54.86,55.99,54.85,55.95,1370000.0,18.5924,18.9753,18.589,18.9618,1370000.0
2008-01-04 11:30:00,55.96,55.99,55.29,55.85,658200.0,18.9652,18.9753,18.7381,18.9279,658200.0
2008-01-04 12:00:00,55.85,56.41,55.59,55.66,1039000.0,18.9279,19.1177,18.8398,18.8635,1039000.0
2008-01-04 12:30:00,55.64,55.93,55.47,55.88,1191800.0,18.8567,18.955,18.7991,18.9381,1191800.0
2008-01-04 13:00:00,55.88,55.92,55.09,55.24,1142600.0,18.9381,18.9516,18.6703,18.7212,1142600.0
2008-01-04 13:30:00,55.23,55.38,54.83,55.13,1201800.0,18.7178,18.7686,18.5822,18.6839,1201800.0
2008-01-04 14:00:00,55.13,55.3,54.8,54.85,1011600.0,18.6839,18.7415,18.572,18.589,1011600.0
2008-01-04 14:30:00,54.85,55.13,54.75,55.09,631600.0,18.589,18.6839,18.5551,18.6703,631600.0
2008-01-04 15:00:00,55.08,55.17,54.75,55.04,860400.0,18.6669,18.6974,18.5551,18.6534,860400.0
2008-01-04 15:30:00,55.02,55.14,54.63,54.95,1325800.0,18.6466,18.6873,18.5144,18.6229,1325800.0
2008-01-07 09:30:00,55.0,55.42,54.6,55.05,1562600.0,18.6398,18.7822,18.5043,18.6568,1562600.0
2008-01-07 10:00:00,55.05,55.05,52.6,52.81,2668800.0,18.6568,18.6568,17.8264,17.8976,2668800.0
2008-01-07 10:30:00,52.81,53.53,52.62,53.5,1937000.0,17.8976,18.1416,17.8332,18.1315,1937000.0
2008-01-07 11:00:00,53.5,53.83,53.3,53.63,1254200.0,18.1315,18.2433,18.0637,18.1755,1254200.0
2008-01-07 11:30:00,53.63,53.91,53.52,53.73,1299000.0,18.1755,18.2704,18.1382,18.2094,1299000.0
2008-01-07 12:00:00,53.7,53.88,53.26,53.55,681400.0,18.1992,18.2602,18.0501,18.1484,681400.0
2008-01-07 12:30:00,53.53,54.0,53.44,53.85,818400.0,18.1416,18.3009,18.1111,18.2501,818400.0
2008-01-07 13:00:00,53.8,53.95,53.45,53.8,822000.0,18.2331,18.284,18.1145,18.2331,822000.0
2008-01-07 13:30:00,53.81,53.81,53.31,53.45,503200.0,18.2365,18.2365,18.0671,18.1145,503200.0
2008-01-07 14:00:00,53.45,53.56,53.0,53.27,773800.0,18.1145,18.1518,17.962,18.0535,773800.0
2008-01-07 14:30:00,53.27,53.63,53.0,53.41,960200.0,18.0535,18.1755,17.962,18.101,960200.0
2008-01-07 15:00:00,53.44,53.47,52.97,53.08,1243600.0,18.1111,18.1213,17.9518,17.9891,1243600.0
2008-01-07 15:30:00,53.1,53.99,52.6,53.7,1955200.0,17.9959,18.2975,17.8264,18.1992,1955200.0
2008-01-08 09:30:00,55.16,55.84,54.93,55.52,1924400.0,18.694,18.9245,18.6161,18.816,1924400.0
2008-01-08 10:00:00,55.53,56.29,55.43,55.94,1843400.0,18.8194,19.077,18.7855,18.9584,1843400.0
2008-01-08 10:30:00,55.94,56.28,55.66,56.08,973000.0,18.9584,19.0736,18.8635,19.0058,973000.0
2008-01-08 11:00:00,56.1,56.3,55.52,55.91,1473400.0,19.0126,19.0804,18.816,18.9482,1473400.0
2008-01-08 11:30:00,55.94,55.99,55.38,55.6,781200.0,18.9584,18.9753,18.7686,18.8432,781200.0
2008-01-08 12:00:00,55.63,55.74,55.51,55.67,775600.0,18.8533,18.8906,18.8127,18.8669,775600.0
2008-01-08 12:30:00,55.67,55.87,55.48,55.6,529400.0,18.8669,18.9347,18.8025,18.8432,529400.0
2008-01-08 13:00:00,55.62,56.06,55.31,55.99,885200.0,18.8499,18.9991,18.7449,18.9753,885200.0
2008-01-08 13:30:00,55.99,56.49,55.82,56.48,817400.0,18.9753,19.1448,18.9177,19.1414,817400.0
2008-01-08 14:00:00,56.46,57.49,56.46,57.45,1549800.0,19.1346,19.4837,19.1346,19.4701,1549800.0
2008-01-08 14:30:00,57.45,57.48,55.78,55.85,1825400.0,19.4701,19.4803,18.9042,18.9279,1825400.0
2008-01-08 15:00:00,55.85,56.31,54.91,55.65,1742000.0,18.9279,19.0838,18.6093,18.8601,1742000.0
2008-01-08 15:30:00,55.64,56.13,55.0,55.19,1484400.0,18.8567,19.0228,18.6398,18.7042,1484400.0
2008-01-09 09:30:00,55.73,55.92,55.32,55.43,2031000.0,18.8872,18.9516,18.7483,18.7855,2031000.0
2008-01-09 10:00:00,55.44,55.82,55.15,55.42,1386800.0,18.7889,18.9177,18.6907,18.7822,1386800.0
2008-01-09 10:30:00,55.42,55.68,55.14,55.6,1083800.0,18.7822,18.8703,18.6873,18.8432,1083800.0
2008-01-09 11:00:00,55.6,56.05,55.45,55.88,890600.0,18.8432,18.9957,18.7923,18.9381,890600.0
2008-01-09 11:30:00,55.9,55.95,55.45,55.76,1148800.0,18.9448,18.9618,18.7923,18.8974,1148800.0
2008-01-09 12:00:00,55.74,56.42,55.62,56.27,848400.0,18.8906,19.1211,18.8499,19.0702,848400.0
2008-01-09 12:30:00,56.26,56.96,56.2,56.77,1006800.0,19.0668,19.3041,19.0465,19.2397,1006800.0
2008-01-09 13:00:00,56.77,56.78,56.18,56.19,722000.0,19.2397,19.2431,19.0397,19.0431,722000.0
2008-01-09 13:30:00,56.23,56.32,55.6,55.98,1202000.0,19.0567,19.0872,18.8432,18.9719,1202000.0
2008-01-09 14:00:00,55.96,56.08,55.52,56.0,1138200.0,18.9652,19.0058,18.816,18.9787,1138200.0
2008-01-09 14:30:00,56.0,56.92,55.88,56.88,1140200.0,18.9787,19.2905,18.9381,19.277,1140200.0
2008-01-09 15:00:00,56.89,57.26,56.74,56.78,1500800.0,19.2803,19.4057,19.2295,19.2431,1500800.0
2008-01-09 15:30:00,56.77,57.07,56.56,57.01,1630600.0,19.2397,19.3414,19.1685,19.321,1630600.0
2008-01-10 09:30:00,57.15,57.15,56.05,56.61,1621200.0,19.3685,19.3685,18.9957,19.1855,1621200.0
2008-01-10 10:00:00,56.62,56.96,56.44,56.61,1044000.0,19.1888,19.3041,19.1278,19.1855,1044000.0
2008-01-10 10:30:00,56.63,56.88,56.18,56.32,1215800.0,19.1922,19.277,19.0397,19.0872,1215800.0
2008-01-10 11:00:00,56.3,56.32,55.19,55.6,2068200.0,19.0804,19.0872,18.7042,18.8432,2068200.0
2008-01-10 11:30:00,55.6,55.62,55.13,55.22,1027800.0,18.8432,18.8499,18.6839,18.7144,1027800.0
2008-01-10 12:00:00,55.21,56.51,54.93,55.7,2114200.0,18.711,19.1516,18.6161,18.8771,2114200.0
2008-01-10 12:30:00,55.69,56.2,55.25,55.95,2030800.0,18.8737,19.0465,18.7245,18.9618,2030800.0
2008-01-10 13:00:00,55.95,56.2,55.57,55.98,1017400.0,18.9618,19.0465,18.833,18.9719,1017400.0
2008-01-10 13:30:00,55.99,56.1,55.44,55.87,1024000.0,18.9753,19.0126,18.7889,18.9347,1024000.0
2008-01-10 14:00:00,55.87,56.23,55.6,55.9,1079400.0,18.9347,19.0567,18.8432,18.9448,1079400.0
2008-01-10 14:30:00,55.92,56.3,55.8,56.27,962000.0,18.9516,19.0804,18.9109,19.0702,962000.0
2008-01-10 15:00:00,56.27,57.21,56.21,57.01,1120600.0,19.0702,19.3888,19.0499,19.321,1120600.0
2008-01-10 15:30:00,57.02,57.43,56.75,56.91,1766400.0,19.3244,19.4634,19.2329,19.2871,1766400.0
2008-01-11 09:30:00,56.2,56.2,55.76,56.1,1100400.0,19.0465,19.0465,18.8974,19.0126,1100400.0
2008-01-11 10:00:00,56.11,56.11,55.6,56.02,899800.0,19.016,19.016,18.8432,18.9855,899800.0
2008-01-11 10:30:00,56.02,56.62,55.75,56.47,875200.0,18.9855,19.1888,18.894,19.138,875200.0
2008-01-11 11:00:00,56.47,56.74,56.18,56.5,757600.0,19.138,19.2295,19.0397,19.1482,757600.0
2008-01-11 11:30:00,56.5,56.85,56.45,56.55,539600.0,19.1482,19.2668,19.1312,19.1651,539600.0
2008-01-11 12:00:00,56.54,56.62,56.25,56.33,665400.0,19.1617,19.1888,19.0634,19.0906,665400.0
2008-01-11 12:30:00,56.33,56.38,56.1,56.37,437400.0,19.0906,19.1075,19.0126,19.1041,437400.0
2008-01-11 13:00:00,56.37,56.37,55.75,56.08,566600.0,19.1041,19.1041,18.894,19.0058,566600.0
2008-01-11 13:30:00,56.07,56.18,55.72,55.72,606000.0,19.0024,19.0397,18.8838,18.8838,606000.0
2008-01-11 14:00:00,55.73,56.05,55.6,56.04,555200.0,18.8872,18.9957,18.8432,18.9923,555200.0
2008-01-11 14:30:00,56.04,56.05,55.32,55.41,798600.0,18.9923,18.9957,18.7483,18.7788,798600.0
2008-01-11 15:00:00,55.43,55.6,55.0,55.24,1319200.0,18.7855,18.8432,18.6398,18.7212,1319200.0
2008-01-11 15:30:00,55.24,55.74,55.05,55.55,1291400.0,18.7212,18.8906,18.6568,18.8262,1291400.0
2008-01-14 09:30:00,56.0,56.45,55.94,56.27,1297400.0,19.0316,19.1845,19.0112,19.1233,1297400.0
2008-01-14 10:00:00,56.24,56.24,55.56,55.7,691200.0,19.1131,19.1131,18.882,18.9296,691200.0
2008-01-14 10:30:00,55.7,56.17,55.69,56.11,582800.0,18.9296,19.0893,18.9262,19.069,582800.0
2008-01-14 11:00:00,56.13,56.18,55.69,55.85,527800.0,19.0757,19.0927,18.9262,18.9806,527800.0
2008-01-14 11:30:00,55.85,55.88,55.47,55.47,501200.0,18.9806,18.9908,18.8514,18.8514,501200.0
2008-01-14 12:00:00,55.45,55.48,55.1,55.27,462800.0,18.8447,18.8548,18.7257,18.7835,462800.0
2008-01-14 12:30:00,55.3,55.45,55.16,55.25,389800.0,18.7937,18.8447,18.7461,18.7767,389800.0
2008-01-14 13:00:00,55.27,55.91,55.25,55.8,585400.0,18.7835,19.001,18.7767,18.9636,585400.0
2008-01-14 13:30:00,55.81,55.95,55.25,55.82,537800.0,18.967,19.0146,18.7767,18.9704,537800.0
2008-01-14 14:00:00,55.83,55.86,55.44,55.67,400000.0,18.9738,18.984,18.8413,18.9194,400000.0
2008-01-14 14:30:00,55.66,56.02,55.63,55.76,657000.0,18.916,19.0384,18.9058,18.95,657000.0
2008-01-14 15:00:00,55.77,55.88,55.31,55.67,473200.0,18.9534,18.9908,18.7971,18.9194,473200.0
2008-01-14 15:30:00,55.67,56.0,55.47,55.68,1058400.0,18.9194,19.0316,18.8514,18.9228,1058400.0
2008-01-15 09:30:00,54.64,54.65,53.79,53.9,1820000.0,18.5694,18.5728,18.2805,18.3179,1820000.0
2008-01-15 10:00:00,53.9,54.08,53.02,53.09,1893600.0,18.3179,18.3791,18.0188,18.0426,1893600.0
2008-01-15 10:30:00,53.08,53.16,51.98,52.52,3090000.0,18.0392,18.0664,17.6654,17.8489,3090000.0
2008-01-15 11:00:00,52.52,52.87,52.3,52.42,1385800.0,17.8489,17.9678,17.7741,17.8149,1385800.0
2008-01-15 11:30:00,52.4,52.85,52.38,52.51,1051600.0,17.8081,17.961,17.8013,17.8455,1051600.0
2008-01-15 12:00:00,52.51,53.11,52.5,53.08,970000.0,17.8455,18.0494,17.8421,18.0392,970000.0
2008-01-15 12:30:00,53.07,53.09,52.6,52.63,1115600.0,18.0358,18.0426,17.8761,17.8863,1115600.0
2008-01-15 13:00:00,52.62,52.97,52.55,52.76,675800.0,17.8829,18.0018,17.8591,17.9305,675800.0
2008-01-15 13:30:00,52.76,52.88,52.5,52.84,927800.0,17.9305,17.9712,17.8421,17.9576,927800.0
2008-01-15 14:00:00,52.86,52.9,52.43,52.56,983000.0,17.9644,17.978,17.8183,17.8625,983000.0
2008-01-15 14:30:00,52.56,52.67,52.2,52.27,997000.0,17.8625,17.8999,17.7401,17.7639,997000.0
2008-01-15 15:00:00,52.27,53.27,52.21,53.14,1221800.0,17.7639,18.1038,17.7435,18.0596,1221800.0
2008-01-15 15:30:00,53.14,53.24,52.67,52.74,1481800.0,18.0596,18.0936,17.8999,17.9237,1481800.0
2008-01-16 09:30:00,51.76,52.34,51.0,51.08,2670400.0,17.5906,17.7877,17.3323,17.3595,2670400.0
2008-01-16 10:00:00,51.13,51.4,50.47,50.49,2199600.0,17.3765,17.4683,17.1522,17.159,2199600.0
2008-01-16 10:30:00,50.49,50.54,48.5,49.42,3863600.0,17.159,17.176,16.4827,16.7954,3863600.0
2008-01-16 11:00:00,49.42,49.6,48.89,49.22,2095800.0,16.7954,16.8565,16.6152,16.7274,2095800.0
2008-01-16 11:30:00,49.23,50.04,48.9,49.91,1795200.0,16.7308,17.0061,16.6186,16.9619,1795200.0
2008-01-16 12:00:00,49.92,50.24,49.78,49.9,1636400.0,16.9653,17.074,16.9177,16.9585,1636400.0
2008-01-16 12:30:00,49.9,50.48,49.85,50.17,1773800.0,16.9585,17.1556,16.9415,17.0502,1773800.0
2008-01-16 13:00:00,50.15,50.24,49.29,49.34,982400.0,17.0434,17.074,16.7512,16.7682,982400.0
2008-01-16 13:30:00,49.35,49.63,49.25,49.26,1025800.0,16.7716,16.8667,16.7376,16.741,1025800.0
2008-01-16 14:00:00,49.26,49.85,49.09,49.75,1299200.0,16.741,16.9415,16.6832,16.9075,1299200.0
2008-01-16 14:30:00,49.75,50.05,49.35,49.38,1772600.0,16.9075,17.0095,16.7716,16.7818,1772600.0
2008-01-16 15:00:00,49.4,50.13,49.29,49.88,1167000.0,16.7886,17.0367,16.7512,16.9517,1167000.0
2008-01-16 15:30:00,49.9,49.98,48.92,49.11,2088000.0,16.9585,16.9857,16.6254,16.69,2088000.0
2008-01-17 09:30:00,50.01,50.35,49.48,49.98,1908000.0,16.9959,17.1114,16.8157,16.9857,1908000.0
2008-01-17 10:00:00,49.99,50.04,48.01,48.64,2601600.0,16.9891,17.0061,16.3162,16.5303,2601600.0
2008-01-17 10:30:00,48.62,48.64,47.76,48.22,1858600.0,16.5235,16.5303,16.2312,16.3875,1858600.0
2008-01-17 11:00:00,48.23,48.43,47.88,47.97,1224600.0,16.3909,16.4589,16.272,16.3026,1224600.0
2008-01-17 11:30:00,47.97,48.05,47.13,47.21,2022200.0,16.3026,16.3298,16.0171,16.0443,2022200.0
2008-01-17 12:00:00,47.21,47.31,46.5,47.04,1782400.0,16.0443,16.0783,15.803,15.9865,1782400.0
2008-01-17 12:30:00,47.04,47.28,46.95,47.04,1015800.0,15.9865,16.0681,15.9559,15.9865,1015800.0
2008-01-17 13:00:00,47.05,47.37,46.68,47.35,906000.0,15.9899,16.0987,15.8642,16.0919,906000.0
2008-01-17 13:30:00,47.36,47.73,47.06,47.29,1468600.0,16.0953,16.221,15.9933,16.0715,1468600.0
2008-01-17 14:00:00,47.27,47.41,46.59,46.59,1967600.0,16.0647,16.1123,15.8336,15.8336,1967600.0
2008-01-17 14:30:00,46.58,47.14,46.38,46.45,1846400.0,15.8302,16.0205,15.7622,15.786,1846400.0
2008-01-17 15:00:00,46.45,46.52,45.91,45.97,2129000.0,15.786,15.8098,15.6025,15.6229,2129000.0
2008-01-17 15:30:00,45.96,46.35,45.74,46.29,2615000.0,15.6195,15.752,15.5447,15.7316,2615000.0
2008-01-18 09:30:00,46.35,47.81,46.17,46.22,2731800.0,15.752,16.2482,15.6908,15.7078,2731800.0
2008-01-18 10:00:00,46.21,47.54,46.21,47.38,2855000.0,15.7044,16.1564,15.7044,16.1021,2855000.0
2008-01-18 10:30:00,47.38,47.5,46.68,46.88,1122600.0,16.1021,16.1428,15.8642,15.9321,1122600.0
2008-01-18 11:00:00,46.87,46.94,46.17,46.6,1155800.0,15.9287,15.9525,15.6908,15.837,1155800.0
2008-01-18 11:30:00,46.62,46.72,45.34,45.6,1565400.0,15.8438,15.8778,15.4088,15.4971,1565400.0
2008-01-18 12:00:00,45.6,46.52,45.55,46.48,939200.0,15.4971,15.8098,15.4801,15.7962,939200.0
2008-01-18 12:30:00,46.5,46.89,46.4,46.62,1126400.0,15.803,15.9355,15.769,15.8438,1126400.0
2008-01-18 13:00:00,46.63,47.21,46.54,47.15,1101600.0,15.8472,16.0443,15.8166,16.0239,1101600.0
2008-01-18 13:30:00,47.14,47.26,46.51,46.83,935600.0,16.0205,16.0613,15.8064,15.9151,935600.0
2008-01-18 14:00:00,46.84,47.26,46.74,47.19,1089400.0,15.9185,16.0613,15.8846,16.0375,1089400.0
2008-01-18 14:30:00,47.19,47.27,46.9,47.2,1033800.0,16.0375,16.0647,15.9389,16.0409,1033800.0
2008-01-18 15:00:00,47.2,47.52,47.02,47.13,1191600.0,16.0409,16.1496,15.9797,16.0171,1191600.0
2008-01-18 15:30:00,47.16,47.45,47.07,47.21,1508000.0,16.0273,16.1259,15.9967,16.0443,1508000.0
2008-01-22 09:30:00,44.81,46.99,44.35,46.68,5588800.0,15.2287,15.9695,15.0723,15.8642,5588800.0
2008-01-22 10:00:00,46.65,47.5,45.79,47.33,4999200.0,15.854,16.1428,15.5617,16.0851,4999200.0
2008-01-22 10:30:00,47.31,48.24,47.1,47.96,3985400.0,16.0783,16.3943,16.0069,16.2992,3985400.0
2008-01-22 11:00:00,47.97,48.77,47.82,47.94,3250600.0,16.3026,16.5745,16.2516,16.2924,3250600.0
2008-01-22 11:30:00,47.95,48.03,47.26,47.41,2326400.0,16.2958,16.323,16.0613,16.1123,2326400.0
2008-01-22 12:00:00,47.44,48.29,47.37,47.94,2111000.0,16.1225,16.4113,16.0987,16.2924,2111000.0
2008-01-22 12:30:00,47.94,48.1,47.55,48.06,1308800.0,16.2924,16.3468,16.1598,16.3332,1308800.0
2008-01-22 13:00:00,48.07,48.33,47.82,48.0,1494800.0,16.3366,16.4249,16.2516,16.3128,1494800.0
2008-01-22 13:30:00,47.98,48.03,47.3,47.44,1398600.0,16.306,16.323,16.0749,16.1225,1398600.0
2008-01-22 14:00:00,47.46,48.09,47.34,47.87,1491800.0,16.1293,16.3434,16.0885,16.2686,1491800.0
2008-01-22 14:30:00,47.88,48.19,47.44,48.01,1209800.0,16.272,16.3773,16.1225,16.3162,1209800.0
2008-01-22 15:00:00,48.01,48.55,47.92,48.21,1193000.0,16.3162,16.4997,16.2856,16.3841,1193000.0
2008-01-22 15:30:00,48.24,48.96,48.0,48.09,2597200.0,16.3943,16.639,16.3128,16.3434,2597200.0
2008-01-23 09:30:00,46.53,47.35,46.02,47.27,3686200.0,15.8132,16.0919,15.6399,16.0647,3686200.0
2008-01-23 10:00:00,47.29,47.8,47.09,47.36,2425000.0,16.0715,16.2448,16.0035,16.0953,2425000.0
2008-01-23 10:30:00,47.38,47.6,46.9,47.01,2450600.0,16.1021,16.1768,15.9389,15.9763,2450600.0
2008-01-23 11:00:00,47.01,47.32,46.76,46.77,1798400.0,15.9763,16.0817,15.8914,15.8948,1798400.0
2008-01-23 11:30:00,46.77,46.83,46.33,46.36,1741000.0,15.8948,15.9151,15.7452,15.7554,1741000.0
2008-01-23 12:00:00,46.37,46.42,45.6,45.95,2099800.0,15.7588,15.7758,15.4971,15.6161,2099800.0
2008-01-23 12:30:00,45.95,45.97,44.9,45.06,2418600.0,15.6161,15.6229,15.2592,15.3136,2418600.0
2008-01-23 13:00:00,45.07,45.84,45.06,45.74,2047200.0,15.317,15.5787,15.3136,15.5447,2047200.0
2008-01-23 13:30:00,45.72,46.38,45.5,46.03,1852000.0,15.5379,15.7622,15.4631,15.6433,1852000.0
2008-01-23 14:00:00,45.99,46.77,45.85,46.73,1512400.0,15.6297,15.8948,15.5821,15.8812,1512400.0
2008-01-23 14:30:00,46.75,46.77,45.76,46.25,1191000.0,15.888,15.8948,15.5515,15.718,1191000.0
2008-01-23 15:00:00,46.25,48.98,46.16,48.52,3203200.0,15.718,16.6458,15.6874,16.4895,3203200.0
2008-01-23 15:30:00,48.53,49.46,48.27,48.98,5175400.0,16.4929,16.809,16.4045,16.6458,5175400.0
2008-01-24 09:30:00,49.58,51.38,49.42,50.84,4362400.0,16.8497,17.4615,16.7954,17.2779,4362400.0
2008-01-24 10:00:00,50.83,51.05,50.34,50.89,3574200.0,17.2745,17.3493,17.108,17.2949,3574200.0
2008-01-24 10:30:00,50.89,51.92,50.7,51.56,3412600.0,17.2949,17.645,17.2304,17.5226,3412600.0
2008-01-24 11:00:00,51.57,51.64,51.23,51.58,2041000.0,17.526,17.5498,17.4105,17.5294,2041000.0
2008-01-24 11:30:00,51.6,51.6,51.07,51.11,1103800.0,17.5362,17.5362,17.3561,17.3697,1103800.0
2008-01-24 12:00:00,51.08,51.24,50.68,50.69,1636000.0,17.3595,17.4139,17.2236,17.227,1636000.0
2008-01-24 12:30:00,50.69,51.01,50.45,50.94,1396800.0,17.227,17.3357,17.1454,17.3119,1396800.0
2008-01-24 13:00:00,50.94,51.03,50.68,50.86,1122200.0,17.3119,17.3425,17.2236,17.2847,1122200.0
2008-01-24 13:30:00,50.87,51.2,50.86,50.97,988000.0,17.2881,17.4003,17.2847,17.3221,988000.0
2008-01-24 14:00:00,50.98,51.66,50.88,51.45,1469800.0,17.3255,17.5566,17.2915,17.4853,1469800.0
2008-01-24 14:30:00,51.44,51.77,50.93,51.07,1611600.0,17.4819,17.594,17.3085,17.3561,1611600.0
2008-01-24 15:00:00,51.04,51.47,50.74,51.27,1364200.0,17.3459,17.492,17.244,17.4241,1364200.0
2008-01-24 15:30:00,51.27,51.52,50.87,51.12,1675600.0,17.4241,17.509,17.2881,17.3731,1675600.0
2008-01-25 09:30:00,52.46,53.49,51.87,53.21,2152400.0,17.8285,18.1785,17.628,18.0834,2152400.0
2008-01-25 10:00:00,53.23,53.3,52.85,52.98,1208600.0,18.0902,18.114,17.961,18.0052,1208600.0
2008-01-25 10:30:00,53.0,53.13,52.19,52.9,2358400.0,18.012,18.0562,17.7367,17.978,2358400.0
2008-01-25 11:00:00,52.87,53.04,52.55,52.82,1253000.0,17.9678,18.0256,17.8591,17.9508,1253000.0
2008-01-25 11:30:00,52.81,53.3,52.7,53.29,769800.0,17.9474,18.114,17.9101,18.1106,769800.0
2008-01-25 12:00:00,53.3,53.31,53.0,53.1,642600.0,18.114,18.1174,18.012,18.046,642600.0
2008-01-25 12:30:00,53.1,53.21,52.5,52.69,1282600.0,18.046,18.0834,17.8421,17.9067,1282600.0
2008-01-25 13:00:00,52.69,53.0,52.57,52.87,1549600.0,17.9067,18.012,17.8659,17.9678,1549600.0
2008-01-25 13:30:00,52.87,52.91,52.1,52.38,1665600.0,17.9678,17.9814,17.7062,17.8013,1665600.0
2008-01-25 14:00:00,52.35,52.69,52.13,52.25,1256200.0,17.7911,17.9067,17.7164,17.7571,1256200.0
2008-01-25 14:30:00,52.25,52.4,52.02,52.33,921800.0,17.7571,17.8081,17.679,17.7843,921800.0
2008-01-25 15:00:00,52.33,52.63,52.1,52.36,856200.0,17.7843,17.8863,17.7062,17.7945,856200.0
2008-01-25 15:30:00,52.36,52.72,52.19,52.37,1779200.0,17.7945,17.9169,17.7367,17.7979,1779200.0
2008-01-28 09:30:00,51.56,51.78,51.21,51.65,2502800.0,17.5226,17.5974,17.4037,17.5532,2502800.0
2008-01-28 10:00:00,51.63,51.82,51.19,51.77,1681000.0,17.5464,17.611,17.3969,17.594,1681000.0
2008-01-28 10:30:00,51.75,53.09,51.71,52.83,1317600.0,17.5872,18.0426,17.5736,17.9542,1317600.0
2008-01-28 11:00:00,52.84,52.9,52.18,52.5,1067000.0,17.9576,17.978,17.7333,17.8421,1067000.0
2008-01-28 11:30:00,52.5,52.93,52.49,52.69,685800.0,17.8421,17.9882,17.8387,17.9067,685800.0
2008-01-28 12:00:00,52.69,52.94,52.68,52.82,857200.0,17.9067,17.9916,17.9033,17.9508,857200.0
2008-01-28 12:30:00,52.83,53.06,52.73,52.94,726600.0,17.9542,18.0324,17.9203,17.9916,726600.0
2008-01-28 13:00:00,52.96,53.49,52.91,53.41,1047200.0,17.9984,18.1785,17.9814,18.1514,1047200.0
2008-01-28 13:30:00,53.41,53.98,53.37,53.77,1370400.0,18.1514,18.3451,18.1378,18.2737,1370400.0
2008-01-28 14:00:00,53.77,54.1,53.76,54.1,1350800.0,18.2737,18.3859,18.2703,18.3859,1350800.0
2008-01-28 14:30:00,54.1,54.49,54.08,54.43,1388400.0,18.3859,18.5184,18.3791,18.498,1388400.0
2008-01-28 15:00:00,54.45,54.92,54.38,54.74,2148400.0,18.5048,18.6645,18.481,18.6034,2148400.0
2008-01-28 15:30:00,54.75,55.2,54.65,54.88,2287600.0,18.6068,18.7597,18.5728,18.6509,2287600.0
2008-01-29 09:30:00,54.86,54.99,54.49,54.52,2478400.0,18.6441,18.6883,18.5184,18.5286,2478400.0
2008-01-29 10:00:00,54.51,54.71,54.38,54.57,2204400.0,18.5252,18.5932,18.481,18.5456,2204400.0
2008-01-29 10:30:00,54.56,54.63,54.37,54.62,1213400.0,18.5422,18.566,18.4776,18.5626,1213400.0
2008-01-29 11:00:00,54.62,54.95,54.6,54.82,900600.0,18.5626,18.6747,18.5558,18.6305,900600.0
2008-01-29 11:30:00,54.81,55.02,54.79,54.91,1119400.0,18.6271,18.6985,18.6204,18.6611,1119400.0
2008-01-29 12:00:00,54.91,54.97,54.38,54.58,696800.0,18.6611,18.6815,18.481,18.549,696800.0
2008-01-29 12:30:00,54.56,54.85,54.38,54.43,696600.0,18.5422,18.6407,18.481,18.498,696600.0
2008-01-29 13:00:00,54.45,54.5,53.68,53.81,1020800.0,18.5048,18.5218,18.2431,18.2873,1020800.0
2008-01-29 13:30:00,53.83,54.18,53.6,53.87,984400.0,18.2941,18.413,18.2159,18.3077,984400.0
2008-01-29 14:00:00,53.88,54.43,53.75,54.34,665600.0,18.3111,18.498,18.2669,18.4674,665600.0
2008-01-29 14:30:00,54.34,54.41,54.24,54.35,719400.0,18.4674,18.4912,18.4334,18.4708,719400.0
2008-01-29 15:00:00,54.35,54.59,54.15,54.38,969800.0,18.4708,18.5524,18.4028,18.481,969800.0
2008-01-29 15:30:00,54.38,54.45,54.02,54.1,1721600.0,18.481,18.5048,18.3587,18.3859,1721600.0
2008-01-30 09:30:00,54.04,54.13,53.62,53.98,1781600.0,18.3655,18.396,18.2227,18.3451,1781600.0
2008-01-30 10:00:00,53.98,54.74,53.96,54.33,1163600.0,18.3451,18.6034,18.3383,18.464,1163600.0
2008-01-30 10:30:00,54.3,54.32,53.9,53.97,732600.0,18.4538,18.4606,18.3179,18.3417,732600.0
2008-01-30 11:00:00,53.99,54.09,53.86,53.91,899400.0,18.3485,18.3825,18.3043,18.3213,899400.0
2008-01-30 11:30:00,53.9,54.02,53.81,53.95,500200.0,18.3179,18.3587,18.2873,18.3349,500200.0
2008-01-30 12:00:00,53.93,54.04,53.8,53.88,362000.0,18.3281,18.3655,18.2839,18.3111,362000.0
2008-01-30 12:30:00,53.88,53.92,53.52,53.56,383800.0,18.3111,18.3247,18.1887,18.2023,383800.0
2008-01-30 13:00:00,53.55,54.06,53.53,53.8,580400.0,18.1989,18.3723,18.1921,18.2839,580400.0
2008-01-30 13:30:00,53.8,54.0,53.77,53.94,518600.0,18.2839,18.3519,18.2737,18.3315,518600.0
2008-01-30 14:00:00,53.95,55.91,53.81,55.48,2424400.0,18.3349,19.001,18.2873,18.8548,2424400.0
2008-01-30 14:30:00,55.48,56.94,54.42,56.91,3817200.0,18.8548,19.351,18.4946,19.3408,3817200.0
2008-01-30 15:00:00,56.93,57.12,55.38,55.95,3037000.0,19.3476,19.4122,18.8209,19.0146,3037000.0
2008-01-30 15:30:00,55.9,56.1,54.45,54.61,2801200.0,18.9976,19.0656,18.5048,18.5592,2801200.0
2008-01-31 09:30:00,53.79,53.94,52.91,53.62,2492400.0,18.2805,18.3315,17.9814,18.2227,2492400.0
2008-01-31 10:00:00,53.63,53.87,53.31,53.6,1431800.0,18.2261,18.3077,18.1174,18.2159,1431800.0
2008-01-31 10:30:00,53.59,53.64,53.11,53.49,870400.0,18.2125,18.2295,18.0494,18.1785,870400.0
2008-01-31 11:00:00,53.5,53.97,53.11,53.96,853400.0,18.1819,18.3417,18.0494,18.3383,853400.0
2008-01-31 11:30:00,53.95,54.71,53.63,54.3,1453400.0,18.3349,18.5932,18.2261,18.4538,1453400.0
2008-01-31 12:00:00,54.29,54.48,53.85,54.09,988200.0,18.4504,18.515,18.3009,18.3825,988200.0
2008-01-31 12:30:00,54.09,54.3,53.96,53.96,711400.0,18.3825,18.4538,18.3383,18.3383,711400.0
2008-01-31 13:00:00,53.96,54.29,53.89,54.03,899400.0,18.3383,18.4504,18.3145,18.3621,899400.0
2008-01-31 13:30:00,54.04,54.6,54.0,54.56,1163000.0,18.3655,18.5558,18.3519,18.5422,1163000.0
2008-01-31 14:00:00,54.57,54.81,54.25,54.57,739000.0,18.5456,18.6271,18.4368,18.5456,739000.0
2008-01-31 14:30:00,54.59,54.81,54.19,54.8,955200.0,18.5524,18.6271,18.4164,18.6237,955200.0
2008-01-31 15:00:00,54.8,55.88,54.23,55.81,1248600.0,18.6237,18.9908,18.43,18.967,1248600.0
2008-01-31 15:30:00,55.84,56.2,55.31,55.53,2113800.0,18.9772,19.0995,18.7971,18.8718,2113800.0
2008-02-01 09:30:00,55.89,56.48,55.49,56.35,1757000.0,18.9942,19.1947,18.8582,19.1505,1757000.0
2008-02-01 10:00:00,56.38,56.85,56.28,56.34,1597600.0,19.1607,19.3204,19.1267,19.1471,1597600.0
2008-02-01 10:30:00,56.32,56.34,55.46,55.56,1989600.0,19.1403,19.1471,18.848,18.882,1989600.0
2008-02-01 11:00:00,55.55,56.18,55.38,56.05,791800.0,18.8786,19.0927,18.8209,19.0486,791800.0
2008-02-01 11:30:00,56.04,56.43,55.99,56.36,674000.0,19.0452,19.1777,19.0282,19.1539,674000.0
2008-02-01 12:00:00,56.36,56.41,55.97,56.08,901400.0,19.1539,19.1709,19.0214,19.0588,901400.0
2008-02-01 12:30:00,56.08,56.18,55.62,55.76,658400.0,19.0588,19.0927,18.9024,18.95,658400.0
2008-02-01 13:00:00,55.76,56.25,55.73,56.1,592400.0,18.95,19.1165,18.9398,19.0656,592400.0
2008-02-01 13:30:00,56.11,56.4,56.01,56.12,729400.0,19.069,19.1675,19.035,19.0723,729400.0
2008-02-01 14:00:00,56.12,56.27,56.06,56.23,527800.0,19.0723,19.1233,19.052,19.1097,527800.0
2008-02-01 14:30:00,56.24,56.42,56.2,56.32,738000.0,19.1131,19.1743,19.0995,19.1403,738000.0
2008-02-01 15:00:00,56.33,56.71,56.06,56.55,1053600.0,19.1437,19.2729,19.052,19.2185,1053600.0
2008-02-01 15:30:00,56.54,56.67,56.24,56.46,1200200.0,19.2151,19.2593,19.1131,19.1879,1200200.0
2008-02-04 09:30:00,56.94,57.25,56.16,56.5,992400.0,19.351,19.4564,19.0859,19.2015,992400.0
2008-02-04 10:00:00,56.49,56.65,56.28,56.44,496200.0,19.1981,19.2525,19.1267,19.1811,496200.0
2008-02-04 10:30:00,56.43,56.98,56.2,56.96,561600.0,19.1777,19.3646,19.0995,19.3578,561600.0
2008-02-04 11:00:00,56.96,57.63,56.75,57.46,850600.0,19.3578,19.5855,19.2865,19.5277,850600.0
2008-02-04 11:30:00,57.46,57.73,57.2,57.5,635600.0,19.5277,19.6195,19.4394,19.5413,635600.0
2008-02-04 12:00:00,57.5,57.54,56.91,56.97,391200.0,19.5413,19.5549,19.3408,19.3612,391200.0
2008-02-04 12:30:00,56.97,57.7,56.94,57.52,401000.0,19.3612,19.6093,19.351,19.5481,401000.0
2008-02-04 13:00:00,57.57,57.7,57.3,57.47,374600.0,19.5651,19.6093,19.4734,19.5311,374600.0
2008-02-04 13:30:00,57.49,57.71,57.4,57.49,369600.0,19.5379,19.6127,19.5074,19.5379,369600.0
2008-02-04 14:00:00,57.51,57.7,57.2,57.59,261800.0,19.5447,19.6093,19.4394,19.5719,261800.0
2008-02-04 14:30:00,57.58,57.63,57.31,57.49,527400.0,19.5685,19.5855,19.4768,19.5379,527400.0
2008-02-04 15:00:00,57.48,57.52,57.33,57.44,444200.0,19.5345,19.5481,19.4836,19.521,444200.0
2008-02-04 15:30:00,57.43,57.47,56.86,56.97,807000.0,19.5176,19.5311,19.3238,19.3612,807000.0
2008-02-05 09:30:00,55.53,55.53,53.35,54.42,3091000.0,18.8718,18.8718,18.131,18.4946,3091000.0
2008-02-05 10:00:00,54.4,55.0,53.69,54.9,2242200.0,18.4878,18.6917,18.2465,18.6577,2242200.0
2008-02-05 10:30:00,54.91,55.07,54.24,54.61,1069600.0,18.6611,18.7155,18.4334,18.5592,1069600.0
2008-02-05 11:00:00,54.63,54.82,54.22,54.43,731600.0,18.566,18.6305,18.4266,18.498,731600.0
2008-02-05 11:30:00,54.43,54.65,54.2,54.55,842800.0,18.498,18.5728,18.4198,18.5388,842800.0
2008-02-05 12:00:00,54.56,54.59,54.13,54.18,354200.0,18.5422,18.5524,18.396,18.413,354200.0
2008-02-05 12:30:00,54.18,54.35,53.95,54.12,475400.0,18.413,18.4708,18.3349,18.3927,475400.0
2008-02-05 13:00:00,54.11,54.38,53.32,53.5,871600.0,18.3893,18.481,18.1208,18.1819,871600.0
2008-02-05 13:30:00,53.49,53.65,53.24,53.43,933200.0,18.1785,18.2329,18.0936,18.1582,933200.0
2008-02-05 14:00:00,53.42,53.74,53.0,53.38,1206000.0,18.1548,18.2635,18.012,18.1412,1206000.0
2008-02-05 14:30:00,53.37,53.75,53.2,53.2,729800.0,18.1378,18.2669,18.08,18.08,729800.0
2008-02-05 15:00:00,53.21,53.28,52.8,52.92,1202800.0,18.0834,18.1072,17.944,17.9848,1202800.0
2008-02-05 15:30:00,52.9,53.55,52.9,53.16,1835800.0,17.978,18.1989,17.978,18.0664,1835800.0
2008-02-06 09:30:00,53.55,54.06,53.05,53.45,1249000.0,18.1989,18.3723,18.029,18.165,1249000.0
2008-02-06 10:00:00,53.5,54.5,53.4,54.13,1327000.0,18.1819,18.5218,18.148,18.396,1327000.0
2008-02-06 10:30:00,54.14,54.35,53.19,53.74,2177800.0,18.3994,18.4708,18.0766,18.2635,2177800.0
2008-02-06 11:00:00,53.73,54.09,53.68,53.88,811000.0,18.2601,18.3825,18.2431,18.3111,811000.0
2008-02-06 11:30:00,53.9,54.45,53.88,54.38,838600.0,18.3179,18.5048,18.3111,18.481,838600.0
2008-02-06 12:00:00,54.38,54.43,54.12,54.21,363600.0,18.481,18.498,18.3927,18.4232,363600.0
2008-02-06 12:30:00,54.2,54.38,54.03,54.22,450400.0,18.4198,18.481,18.3621,18.4266,450400.0
2008-02-06 13:00:00,54.2,54.3,53.99,54.24,417400.0,18.4198,18.4538,18.3485,18.4334,417400.0
2008-02-06 13:30:00,54.21,54.3,53.93,53.99,462000.0,18.4232,18.4538,18.3281,18.3485,462000.0
2008-02-06 14:00:00,53.99,54.08,53.33,53.49,1075800.0,18.3485,18.3791,18.1242,18.1785,1075800.0
2008-02-06 14:30:00,53.49,53.74,53.16,53.21,860200.0,18.1785,18.2635,18.0664,18.0834,860200.0
2008-02-06 15:00:00,53.21,53.64,53.19,53.52,1328600.0,18.0834,18.2295,18.0766,18.1887,1328600.0
2008-02-06 15:30:00,53.52,53.54,52.75,53.09,1846000.0,18.1887,18.1955,17.9271,18.0426,1846000.0
2008-02-07 09:30:00,54.82,55.04,53.98,54.09,2289400.0,18.6305,18.7053,18.3451,18.3825,2289400.0
2008-02-07 10:00:00,54.08,55.5,53.99,55.08,2305400.0,18.3791,18.8616,18.3485,18.7189,2305400.0
2008-02-07 10:30:00,55.07,55.3,54.83,55.1,1251000.0,18.7155,18.7937,18.6339,18.7257,1251000.0
2008-02-07 11:00:00,55.11,55.18,54.39,54.45,1308800.0,18.7291,18.7529,18.4844,18.5048,1308800.0
2008-02-07 11:30:00,54.45,55.09,54.32,55.07,988800.0,18.5048,18.7223,18.4606,18.7155,988800.0
2008-02-07 12:00:00,55.07,55.76,54.95,55.67,1161400.0,18.7155,18.95,18.6747,18.9194,1161400.0
2008-02-07 12:30:00,55.67,56.01,55.52,55.96,936200.0,18.9194,19.035,18.8684,19.018,936200.0
2008-02-07 13:00:00,55.98,56.02,55.64,55.93,969400.0,19.0248,19.0384,18.9092,19.0078,969400.0
2008-02-07 13:30:00,55.92,56.05,55.67,55.92,1036600.0,19.0044,19.0486,18.9194,19.0044,1036600.0
2008-02-07 14:00:00,55.91,56.18,55.7,55.77,1361800.0,19.001,19.0927,18.9296,18.9534,1361800.0
2008-02-07 14:30:00,55.77,55.95,55.26,55.54,1407600.0,18.9534,19.0146,18.7801,18.8752,1407600.0
2008-02-07 15:00:00,55.52,55.82,55.02,55.62,1229000.0,18.8684,18.9704,18.6985,18.9024,1229000.0
2008-02-07 15:30:00,55.63,56.0,55.27,55.71,1819400.0,18.9058,19.0316,18.7835,18.933,1819400.0
2008-02-08 09:30:00,55.02,55.83,54.81,55.78,1837200.0,18.6985,18.9738,18.6271,18.9568,1837200.0
2008-02-08 10:00:00,55.78,56.25,55.55,55.97,1304600.0,18.9568,19.1165,18.8786,19.0214,1304600.0
2008-02-08 10:30:00,55.95,56.1,55.48,55.57,890600.0,19.0146,19.0656,18.8548,18.8854,890600.0
2008-02-08 11:00:00,55.6,55.87,55.51,55.6,649200.0,18.8956,18.9874,18.865,18.8956,649200.0
2008-02-08 11:30:00,55.59,55.83,55.09,55.21,1179400.0,18.8922,18.9738,18.7223,18.7631,1179400.0
2008-02-08 12:00:00,55.21,55.56,55.15,55.43,834200.0,18.7631,18.882,18.7427,18.8379,834200.0
2008-02-08 12:30:00,55.43,55.62,55.29,55.54,794000.0,18.8379,18.9024,18.7903,18.8752,794000.0
2008-02-08 13:00:00,55.55,55.72,55.15,55.43,600200.0,18.8786,18.9364,18.7427,18.8379,600200.0
2008-02-08 13:30:00,55.4,55.58,55.06,55.45,886200.0,18.8277,18.8888,18.7121,18.8447,886200.0
2008-02-08 14:00:00,55.45,55.69,55.33,55.61,706600.0,18.8447,18.9262,18.8039,18.899,706600.0
2008-02-08 14:30:00,55.57,55.66,55.34,55.39,580600.0,18.8854,18.916,18.8073,18.8243,580600.0
2008-02-08 15:00:00,55.4,55.61,55.18,55.46,821400.0,18.8277,18.899,18.7529,18.848,821400.0
2008-02-08 15:30:00,55.49,55.98,55.43,55.68,1172000.0,18.8582,19.0248,18.8379,18.9228,1172000.0
2008-02-11 09:30:00,55.95,56.45,55.66,55.91,1247000.0,19.0146,19.1845,18.916,19.001,1247000.0
2008-02-11 10:00:00,55.89,56.1,55.6,55.96,938400.0,18.9942,19.0656,18.8956,19.018,938400.0
2008-02-11 10:30:00,55.99,56.52,55.85,56.49,838400.0,19.0282,19.2083,18.9806,19.1981,838400.0
2008-02-11 11:00:00,56.49,56.95,56.49,56.88,927000.0,19.1981,19.3544,19.1981,19.3306,927000.0
2008-02-11 11:30:00,56.85,56.87,56.41,56.54,1268000.0,19.3204,19.3272,19.1709,19.2151,1268000.0
2008-02-11 12:00:00,56.55,56.87,56.52,56.79,925600.0,19.2185,19.3272,19.2083,19.3,925600.0
2008-02-11 12:30:00,56.79,57.0,56.6,56.95,1026000.0,19.3,19.3714,19.2355,19.3544,1026000.0
2008-02-11 13:00:00,56.94,57.25,56.92,57.18,959000.0,19.351,19.4564,19.3442,19.4326,959000.0
2008-02-11 13:30:00,57.2,57.32,56.91,56.98,780200.0,19.4394,19.4802,19.3408,19.3646,780200.0
2008-02-11 14:00:00,56.98,57.1,56.77,56.9,787400.0,19.3646,19.4054,19.2933,19.3374,787400.0
2008-02-11 14:30:00,56.9,57.04,56.67,56.77,700800.0,19.3374,19.385,19.2593,19.2933,700800.0
2008-02-11 15:00:00,56.77,57.0,56.63,56.99,1867800.0,19.2933,19.3714,19.2457,19.368,1867800.0
2008-02-11 15:30:00,57.0,57.71,56.96,57.64,2690000.0,19.3714,19.6127,19.3578,19.5889,2690000.0
2008-02-12 09:30:00,57.94,58.45,57.71,58.43,1820200.0,19.6909,19.8642,19.6127,19.8574,1820200.0
2008-02-12 10:00:00,58.42,58.98,58.4,58.79,1858200.0,19.854,20.0443,19.8472,19.9797,1858200.0
2008-02-12 10:30:00,58.77,58.95,58.58,58.88,1475400.0,19.973,20.0341,19.9084,20.0103,1475400.0
2008-02-12 11:00:00,58.88,58.9,58.46,58.54,1107400.0,20.0103,20.0171,19.8676,19.8948,1107400.0
2008-02-12 11:30:00,58.54,58.55,57.95,58.01,880600.0,19.8948,19.8982,19.6943,19.7147,880600.0
2008-02-12 12:00:00,57.99,58.1,57.46,57.65,1160200.0,19.7079,19.7453,19.5277,19.5923,1160200.0
2008-02-12 12:30:00,57.66,57.83,57.49,57.82,810400.0,19.5957,19.6535,19.5379,19.6501,810400.0
2008-02-12 13:00:00,57.82,57.99,57.77,57.93,606800.0,19.6501,19.7079,19.6331,19.6875,606800.0
2008-02-12 13:30:00,57.92,57.98,57.67,57.88,551600.0,19.6841,19.7045,19.5991,19.6705,551600.0
2008-02-12 14:00:00,57.87,57.89,57.25,57.32,768200.0,19.6671,19.6739,19.4564,19.4802,768200.0
2008-02-12 14:30:00,57.32,57.8,57.02,57.44,927200.0,19.4802,19.6433,19.3782,19.521,927200.0
2008-02-12 15:00:00,57.43,57.59,56.34,56.78,1203800.0,19.5176,19.5719,19.1471,19.2967,1203800.0
2008-02-12 15:30:00,56.76,56.92,56.27,56.77,1542200.0,19.2899,19.3442,19.1233,19.2933,1542200.0
2008-02-13 09:30:00,57.6,57.75,57.22,57.57,1374400.0,19.5753,19.6263,19.4462,19.5651,1374400.0
2008-02-13 10:00:00,57.51,58.02,57.49,57.74,1011800.0,19.5447,19.7181,19.5379,19.6229,1011800.0
2008-02-13 10:30:00,57.74,57.81,57.22,57.55,752600.0,19.6229,19.6467,19.4462,19.5583,752600.0
2008-02-13 11:00:00,57.53,57.63,57.27,57.55,473000.0,19.5515,19.5855,19.4632,19.5583,473000.0
2008-02-13 11:30:00,57.55,57.58,57.29,57.33,506400.0,19.5583,19.5685,19.47,19.4836,506400.0
2008-02-13 12:00:00,57.3,57.52,57.29,57.43,564600.0,19.4734,19.5481,19.47,19.5176,564600.0
2008-02-13 12:30:00,57.45,57.63,57.41,57.52,408000.0,19.5243,19.5855,19.5108,19.5481,408000.0
2008-02-13 13:00:00,57.5,57.93,57.44,57.9,678400.0,19.5413,19.6875,19.521,19.6773,678400.0
2008-02-13 13:30:00,57.91,58.19,57.84,57.97,674600.0,19.6807,19.7758,19.6569,19.7011,674600.0
2008-02-13 14:00:00,57.99,58.45,57.95,58.13,1984600.0,19.7079,19.8642,19.6943,19.7554,1984600.0
2008-02-13 14:30:00,58.17,58.5,58.12,58.32,882000.0,19.769,19.8812,19.752,19.82,882000.0
2008-02-13 15:00:00,58.3,58.76,58.19,58.63,925600.0,19.8132,19.9696,19.7758,19.9254,925600.0
2008-02-13 15:30:00,58.63,58.92,58.35,58.51,1639800.0,19.9254,20.0239,19.8302,19.8846,1639800.0
2008-02-14 09:30:00,58.63,59.24,58.59,58.97,2512800.0,19.9254,20.1327,19.9118,20.0409,2512800.0
2008-02-14 10:00:00,58.92,59.17,58.62,58.88,1073200.0,20.0239,20.1089,19.922,20.0103,1073200.0
2008-02-14 10:30:00,58.9,59.19,58.88,58.88,1190200.0,20.0171,20.1157,20.0103,20.0103,1190200.0
2008-02-14 11:00:00,58.88,58.93,58.27,58.64,1340600.0,20.0103,20.0273,19.803,19.9288,1340600.0
2008-02-14 11:30:00,58.64,58.69,58.04,58.28,741800.0,19.9288,19.9458,19.7249,19.8064,741800.0
2008-02-14 12:00:00,58.28,58.35,58.01,58.3,397200.0,19.8064,19.8302,19.7147,19.8132,397200.0
2008-02-14 12:30:00,58.25,58.43,57.75,57.79,575200.0,19.7962,19.8574,19.6263,19.6399,575200.0
2008-02-14 13:00:00,57.78,57.82,57.53,57.76,677600.0,19.6365,19.6501,19.5515,19.6297,677600.0
2008-02-14 13:30:00,57.77,57.9,57.67,57.84,464600.0,19.6331,19.6773,19.5991,19.6569,464600.0
2008-02-14 14:00:00,57.84,58.01,57.76,57.84,315200.0,19.6569,19.7147,19.6297,19.6569,315200.0
2008-02-14 14:30:00,57.82,57.88,57.44,57.71,606600.0,19.6501,19.6705,19.521,19.6127,606600.0
2008-02-14 15:00:00,57.71,58.31,57.5,57.91,665200.0,19.6127,19.8166,19.5413,19.6807,665200.0
2008-02-14 15:30:00,57.87,58.09,57.51,57.58,951400.0,19.6671,19.7419,19.5447,19.5685,951400.0
2008-02-15 09:30:00,57.38,57.68,56.95,57.01,2340000.0,19.5006,19.6025,19.3544,19.3748,2340000.0
2008-02-15 10:00:00,57.0,57.26,56.93,57.08,1454800.0,19.3714,19.4598,19.3476,19.3986,1454800.0
2008-02-15 10:30:00,57.07,57.38,57.03,57.21,668800.0,19.3952,19.5006,19.3816,19.4428,668800.0
2008-02-15 11:00:00,57.21,57.26,56.89,56.97,759600.0,19.4428,19.4598,19.334,19.3612,759600.0
2008-02-15 11:30:00,56.97,57.0,56.59,56.59,855000.0,19.3612,19.3714,19.2321,19.2321,855000.0
2008-02-15 12:00:00,56.59,56.79,56.24,56.25,978800.0,19.2321,19.3,19.1131,19.1165,978800.0
2008-02-15 12:30:00,56.25,56.56,56.18,56.35,779000.0,19.1165,19.2219,19.0927,19.1505,779000.0
2008-02-15 13:00:00,56.34,56.67,56.34,56.51,444800.0,19.1471,19.2593,19.1471,19.2049,444800.0
2008-02-15 13:30:00,56.52,56.91,56.51,56.82,631000.0,19.2083,19.3408,19.2049,19.3102,631000.0
2008-02-15 14:00:00,56.8,56.92,56.54,56.73,477200.0,19.3034,19.3442,19.2151,19.2797,477200.0
2008-02-15 14:30:00,56.73,56.86,56.61,56.83,419400.0,19.2797,19.3238,19.2389,19.3136,419400.0
2008-02-15 15:00:00,56.83,57.07,56.81,56.92,690600.0,19.3136,19.3952,19.3068,19.3442,690600.0
2008-02-15 15:30:00,56.91,57.33,56.87,57.22,1073000.0,19.3408,19.4836,19.3272,19.4462,1073000.0
2008-02-19 09:30:00,59.6,60.27,59.55,59.58,2788200.0,20.255,20.4827,20.238,20.2482,2788200.0
2008-02-19 10:00:00,59.59,59.76,59.25,59.55,1862000.0,20.2516,20.3094,20.1361,20.238,1862000.0
2008-02-19 10:30:00,59.58,59.73,59.4,59.63,829600.0,20.2482,20.2992,20.1871,20.2652,829600.0
2008-02-19 11:00:00,59.63,59.67,59.07,59.23,918400.0,20.2652,20.2788,20.0749,20.1293,918400.0
2008-02-19 11:30:00,59.24,59.45,59.21,59.33,528200.0,20.1327,20.204,20.1225,20.1633,528200.0
2008-02-19 12:00:00,59.34,59.42,59.09,59.1,1008600.0,20.1667,20.1939,20.0817,20.0851,1008600.0
2008-02-19 12:30:00,59.09,59.09,58.6,58.88,778400.0,20.0817,20.0817,19.9152,20.0103,778400.0
2008-02-19 13:00:00,58.9,59.21,58.86,59.14,854200.0,20.0171,20.1225,20.0035,20.0987,854200.0
2008-02-19 13:30:00,59.14,59.27,59.1,59.22,1081800.0,20.0987,20.1429,20.0851,20.1259,1081800.0
2008-02-19 14:00:00,59.23,59.31,59.12,59.24,782400.0,20.1293,20.1565,20.0919,20.1327,782400.0
2008-02-19 14:30:00,59.24,59.26,58.74,58.82,932600.0,20.1327,20.1395,19.9628,19.9899,932600.0
2008-02-19 15:00:00,58.82,59.0,58.6,58.6,1242400.0,19.9899,20.0511,19.9152,19.9152,1242400.0
2008-02-19 15:30:00,58.6,58.98,58.43,58.71,1171400.0,19.9152,20.0443,19.8574,19.9526,1171400.0
2008-02-20 09:30:00,58.21,58.7,58.15,58.43,1312800.0,19.7826,19.9492,19.7622,19.8574,1312800.0
2008-02-20 10:00:00,58.4,58.98,58.38,58.88,951600.0,19.8472,20.0443,19.8404,20.0103,951600.0
2008-02-20 10:30:00,58.91,58.97,58.61,58.67,759000.0,20.0205,20.0409,19.9186,19.939,759000.0
2008-02-20 11:00:00,58.67,58.73,58.44,58.69,547400.0,19.939,19.9594,19.8608,19.9458,547400.0
2008-02-20 11:30:00,58.68,58.73,58.44,58.63,450800.0,19.9424,19.9594,19.8608,19.9254,450800.0
2008-02-20 12:00:00,58.65,59.37,58.6,59.16,1395800.0,19.9322,20.1769,19.9152,20.1055,1395800.0
2008-02-20 12:30:00,59.19,59.32,59.01,59.22,740000.0,20.1157,20.1599,20.0545,20.1259,740000.0
2008-02-20 13:00:00,59.2,59.58,59.12,59.41,931400.0,20.1191,20.2482,20.0919,20.1905,931400.0
2008-02-20 13:30:00,59.43,59.46,59.15,59.32,806600.0,20.1973,20.2074,20.1021,20.1599,806600.0
2008-02-20 14:00:00,59.32,59.55,59.17,59.38,1248200.0,20.1599,20.238,20.1089,20.1803,1248200.0
2008-02-20 14:30:00,59.38,60.36,59.35,60.18,1832000.0,20.1803,20.5133,20.1701,20.4521,1832000.0
2008-02-20 15:00:00,60.19,60.47,60.0,60.02,1571800.0,20.4555,20.5507,20.391,20.3978,1571800.0
2008-02-20 15:30:00,60.03,60.29,59.79,60.18,1945600.0,20.4012,20.4895,20.3196,20.4521,1945600.0
2008-02-21 09:30:00,60.74,60.95,59.81,60.56,1954800.0,20.6425,20.7138,20.3264,20.5813,1954800.0
2008-02-21 10:00:00,60.55,60.55,59.88,60.01,1851200.0,20.5779,20.5779,20.3502,20.3944,1851200.0
2008-02-21 10:30:00,60.01,60.04,58.97,59.37,2105800.0,20.3944,20.4046,20.0409,20.1769,2105800.0
2008-02-21 11:00:00,59.37,59.88,59.33,59.85,1004200.0,20.1769,20.3502,20.1633,20.34,1004200.0
2008-02-21 11:30:00,59.84,60.33,59.84,60.18,943000.0,20.3366,20.5031,20.3366,20.4521,943000.0
2008-02-21 12:00:00,60.17,60.19,59.79,59.95,500800.0,20.4487,20.4555,20.3196,20.374,500800.0
2008-02-21 12:30:00,59.94,60.23,59.8,59.99,881200.0,20.3706,20.4691,20.323,20.3876,881200.0
2008-02-21 13:00:00,60.0,60.06,59.56,59.8,969000.0,20.391,20.4114,20.2414,20.323,969000.0
2008-02-21 13:30:00,59.8,59.82,59.22,59.56,988800.0,20.323,20.3298,20.1259,20.2414,988800.0
2008-02-21 14:00:00,59.56,59.71,59.4,59.62,561200.0,20.2414,20.2924,20.1871,20.2618,561200.0
2008-02-21 14:30:00,59.62,59.78,59.27,59.36,580400.0,20.2618,20.3162,20.1429,20.1735,580400.0
2008-02-21 15:00:00,59.35,59.52,58.99,59.31,881200.0,20.1701,20.2278,20.0477,20.1565,881200.0
2008-02-21 15:30:00,59.29,59.43,58.9,59.14,1192400.0,20.1497,20.1973,20.0171,20.0987,1192400.0
2008-02-22 09:30:00,60.02,60.02,59.1,59.17,1609600.0,20.3978,20.3978,20.0851,20.1089,1609600.0
2008-02-22 10:00:00,59.17,59.18,58.1,58.37,1518400.0,20.1089,20.1123,19.7453,19.837,1518400.0
2008-02-22 10:30:00,58.36,58.45,58.0,58.1,1106200.0,19.8336,19.8642,19.7113,19.7453,1106200.0
2008-02-22 11:00:00,58.11,58.71,58.08,58.58,908200.0,19.7487,19.9526,19.7385,19.9084,908200.0
2008-02-22 11:30:00,58.58,58.93,58.55,58.83,631200.0,19.9084,20.0273,19.8982,19.9933,631200.0
2008-02-22 12:00:00,58.83,58.9,58.31,58.53,478600.0,19.9933,20.0171,19.8166,19.8914,478600.0
2008-02-22 12:30:00,58.55,58.87,58.42,58.71,407800.0,19.8982,20.0069,19.854,19.9526,407800.0
2008-02-22 13:00:00,58.72,59.04,58.46,58.8,574200.0,19.956,20.0647,19.8676,19.9831,574200.0
2008-02-22 13:30:00,58.8,58.95,58.55,58.7,433000.0,19.9831,20.0341,19.8982,19.9492,433000.0
2008-02-22 14:00:00,58.7,58.92,58.54,58.61,657200.0,19.9492,20.0239,19.8948,19.9186,657200.0
2008-02-22 14:30:00,58.6,59.0,58.58,58.8,594600.0,19.9152,20.0511,19.9084,19.9831,594600.0
2008-02-22 15:00:00,58.81,58.97,58.48,58.66,750200.0,19.9865,20.0409,19.8744,19.9356,750200.0
2008-02-22 15:30:00,58.65,59.49,58.65,59.25,1742200.0,19.9322,20.2176,19.9322,20.1361,1742200.0
2008-02-25 09:30:00,59.01,59.59,58.62,58.71,1249400.0,20.0545,20.2516,19.922,19.9526,1249400.0
2008-02-25 10:00:00,58.71,59.36,58.71,59.23,1021400.0,19.9526,20.1735,19.9526,20.1293,1021400.0
2008-02-25 10:30:00,59.24,59.83,59.18,59.69,1029600.0,20.1327,20.3332,20.1123,20.2856,1029600.0
2008-02-25 11:00:00,59.68,59.83,59.52,59.52,650400.0,20.2822,20.3332,20.2278,20.2278,650400.0
2008-02-25 11:30:00,59.52,59.58,59.12,59.16,575000.0,20.2278,20.2482,20.0919,20.1055,575000.0
2008-02-25 12:00:00,59.15,59.16,58.8,58.94,450600.0,20.1021,20.1055,19.9831,20.0307,450600.0
2008-02-25 12:30:00,58.94,59.08,58.83,58.97,388800.0,20.0307,20.0783,19.9933,20.0409,388800.0
2008-02-25 13:00:00,58.98,59.13,58.91,58.96,537400.0,20.0443,20.0953,20.0205,20.0375,537400.0
2008-02-25 13:30:00,58.96,59.16,58.75,59.09,479600.0,20.0375,20.1055,19.9662,20.0817,479600.0
2008-02-25 14:00:00,59.07,59.85,59.0,59.8,652800.0,20.0749,20.34,20.0511,20.323,652800.0
2008-02-25 14:30:00,59.84,59.88,59.34,59.52,1113000.0,20.3366,20.3502,20.1667,20.2278,1113000.0
2008-02-25 15:00:00,59.52,59.99,59.46,59.87,806600.0,20.2278,20.3876,20.2074,20.3468,806600.0
2008-02-25 15:30:00,59.87,60.12,59.71,59.91,1394000.0,20.3468,20.4317,20.2924,20.3604,1394000.0
2008-02-26 09:30:00,59.42,59.64,59.08,59.18,1808200.0,20.1939,20.2686,20.0783,20.1123,1808200.0
2008-02-26 10:00:00,59.17,59.36,58.84,59.27,1327000.0,20.1089,20.1735,19.9967,20.1429,1327000.0
2008-02-26 10:30:00,59.29,59.93,59.18,59.54,1092000.0,20.1497,20.3672,20.1123,20.2346,1092000.0
2008-02-26 11:00:00,59.55,60.18,59.25,60.17,1083800.0,20.238,20.4521,20.1361,20.4487,1083800.0
2008-02-26 11:30:00,60.16,60.49,59.3,60.41,1105400.0,20.4453,20.5575,20.1531,20.5303,1105400.0
2008-02-26 12:00:00,60.41,60.95,60.36,60.73,913000.0,20.5303,20.7138,20.5133,20.6391,913000.0
2008-02-26 12:30:00,60.73,61.04,60.57,61.02,1062600.0,20.6391,20.7444,20.5847,20.7376,1062600.0
2008-02-26 13:00:00,61.02,61.37,60.85,60.9,1344600.0,20.7376,20.8566,20.6798,20.6968,1344600.0
2008-02-26 13:30:00,60.9,61.0,59.24,60.76,964400.0,20.6968,20.7308,20.1327,20.6493,964400.0
2008-02-26 14:00:00,60.74,60.87,59.55,60.76,820800.0,20.6425,20.6866,20.238,20.6493,820800.0
2008-02-26 14:30:00,60.79,61.25,60.76,61.16,1164000.0,20.6594,20.8158,20.6493,20.7852,1164000.0
2008-02-26 15:00:00,61.14,61.16,60.54,60.66,1037800.0,20.7784,20.7852,20.5745,20.6153,1037800.0
2008-02-26 15:30:00,60.68,60.87,60.26,60.77,1320200.0,20.6221,20.6866,20.4793,20.6526,1320200.0
2008-02-27 09:30:00,60.62,61.43,60.55,61.29,2244200.0,20.6017,20.877,20.5779,20.8294,2244200.0
2008-02-27 10:00:00,61.28,61.42,61.16,61.29,2499400.0,20.826,20.8736,20.7852,20.8294,2499400.0
2008-02-27 10:30:00,61.29,61.8,61.18,61.66,1754800.0,20.8294,21.0027,20.792,20.9551,1754800.0
2008-02-27 11:00:00,61.71,62.66,61.35,62.3,3358200.0,20.9721,21.295,20.8498,21.1726,3358200.0
2008-02-27 11:30:00,62.32,62.6,62.2,62.55,1955200.0,21.1794,21.2746,21.1386,21.2576,1955200.0
2008-02-27 12:00:00,62.56,62.65,62.43,62.45,766200.0,21.261,21.2916,21.2168,21.2236,766200.0
2008-02-27 12:30:00,62.45,62.62,62.31,62.57,891800.0,21.2236,21.2814,21.176,21.2644,891800.0
2008-02-27 13:00:00,62.57,62.71,62.5,62.67,1208200.0,21.2644,21.312,21.2406,21.2984,1208200.0
2008-02-27 13:30:00,62.65,62.7,62.1,62.19,1112200.0,21.2916,21.3086,21.1046,21.1352,1112200.0
2008-02-27 14:00:00,62.18,62.23,61.51,61.58,1171400.0,21.1318,21.1488,20.9041,20.9279,1171400.0
2008-02-27 14:30:00,61.59,62.15,61.54,62.1,940600.0,20.9313,21.1216,20.9143,21.1046,940600.0
2008-02-27 15:00:00,62.11,62.39,61.91,62.34,987400.0,21.108,21.2032,21.0401,21.1862,987400.0
2008-02-27 15:30:00,62.34,62.74,62.22,62.38,1978600.0,21.1862,21.3222,21.1454,21.1998,1978600.0
2008-02-28 09:30:00,62.1,62.35,61.66,61.88,1911800.0,21.1046,21.1896,20.9551,21.0299,1911800.0
2008-02-28 10:00:00,61.9,62.43,61.8,62.4,1107200.0,21.0367,21.2168,21.0027,21.2066,1107200.0
2008-02-28 10:30:00,62.41,62.5,62.07,62.12,792800.0,21.21,21.2406,21.0945,21.1114,792800.0
2008-02-28 11:00:00,62.12,62.17,61.71,61.95,960200.0,21.1114,21.1284,20.9721,21.0537,960200.0
2008-02-28 11:30:00,61.94,61.94,61.45,61.7,971000.0,21.0503,21.0503,20.8837,20.9687,971000.0
2008-02-28 12:00:00,61.69,61.74,61.47,61.65,423800.0,20.9653,20.9823,20.8905,20.9517,423800.0
2008-02-28 12:30:00,61.66,62.12,61.6,61.99,856400.0,20.9551,21.1114,20.9347,21.0673,856400.0
2008-02-28 13:00:00,61.98,62.26,61.88,62.04,485000.0,21.0639,21.159,21.0299,21.0843,485000.0
2008-02-28 13:30:00,62.06,62.53,62.05,62.53,891000.0,21.0911,21.2508,21.0877,21.2508,891000.0
2008-02-28 14:00:00,62.53,62.65,62.1,62.56,800000.0,21.2508,21.2916,21.1046,21.261,800000.0
2008-02-28 14:30:00,62.56,62.62,62.43,62.44,749600.0,21.261,21.2814,21.2168,21.2202,749600.0
2008-02-28 15:00:00,62.43,62.45,62.19,62.23,1225800.0,21.2168,21.2236,21.1352,21.1488,1225800.0
2008-02-28 15:30:00,62.23,62.44,62.23,62.35,1049400.0,21.1488,21.2202,21.1488,21.1896,1049400.0
2008-02-29 09:30:00,61.5,61.8,60.91,61.1,1275800.0,20.9007,21.0027,20.7002,20.7648,1275800.0
2008-02-29 10:00:00,61.1,61.11,60.1,60.21,1529200.0,20.7648,20.7682,20.425,20.4623,1529200.0
2008-02-29 10:30:00,60.2,60.2,59.09,59.63,2286800.0,20.4589,20.4589,20.0817,20.2652,2286800.0
2008-02-29 11:00:00,59.63,60.08,59.58,59.9,1100600.0,20.2652,20.4182,20.2482,20.357,1100600.0
2008-02-29 11:30:00,59.9,60.15,59.7,59.86,597200.0,20.357,20.4419,20.289,20.3434,597200.0
2008-02-29 12:00:00,59.85,59.96,59.56,59.9,487400.0,20.34,20.3774,20.2414,20.357,487400.0
2008-02-29 12:30:00,59.88,59.93,59.35,59.52,590600.0,20.3502,20.3672,20.1701,20.2278,590600.0
2008-02-29 13:00:00,59.5,59.77,59.43,59.62,740600.0,20.221,20.3128,20.1973,20.2618,740600.0
2008-02-29 13:30:00,59.62,59.64,58.94,59.0,844600.0,20.2618,20.2686,20.0307,20.0511,844600.0
2008-02-29 14:00:00,58.97,59.02,58.19,58.48,1861000.0,20.0409,20.0579,19.7758,19.8744,1861000.0
2008-02-29 14:30:00,58.49,58.77,58.21,58.44,1946800.0,19.8778,19.973,19.7826,19.8608,1946800.0
2008-02-29 15:00:00,58.44,58.71,58.36,58.56,2091000.0,19.8608,19.9526,19.8336,19.9016,2091000.0
2008-02-29 15:30:00,58.56,58.88,58.1,58.52,2715800.0,19.9016,20.0103,19.7453,19.888,2715800.0
2008-03-03 09:30:00,57.46,58.22,57.24,58.02,2638800.0,19.5277,19.786,19.453,19.7181,2638800.0
2008-03-03 10:00:00,58.02,59.66,58.0,59.39,2934800.0,19.7181,20.2754,19.7113,20.1837,2934800.0
2008-03-03 10:30:00,59.35,59.38,58.6,58.69,1219600.0,20.1701,20.1803,19.9152,19.9458,1219600.0
2008-03-03 11:00:00,58.72,58.92,58.4,58.85,822800.0,19.956,20.0239,19.8472,20.0001,822800.0
2008-03-03 11:30:00,58.88,59.31,58.69,59.13,754600.0,20.0103,20.1565,19.9458,20.0953,754600.0
2008-03-03 12:00:00,59.13,59.44,58.98,59.34,561600.0,20.0953,20.2006,20.0443,20.1667,561600.0
2008-03-03 12:30:00,59.33,59.45,59.1,59.38,570000.0,20.1633,20.204,20.0851,20.1803,570000.0
2008-03-03 13:00:00,59.4,59.63,59.13,59.32,520000.0,20.1871,20.2652,20.0953,20.1599,520000.0
2008-03-03 13:30:00,59.31,59.34,58.6,58.63,807200.0,20.1565,20.1667,19.9152,19.9254,807200.0
2008-03-03 14:00:00,58.63,58.82,57.92,58.08,881800.0,19.9254,19.9899,19.6841,19.7385,881800.0
2008-03-03 14:30:00,58.08,58.38,57.74,57.82,867400.0,19.7385,19.8404,19.6229,19.6501,867400.0
2008-03-03 15:00:00,57.83,58.46,57.66,58.33,1098800.0,19.6535,19.8676,19.5957,19.8234,1098800.0
2008-03-03 15:30:00,58.33,58.9,58.28,58.87,1318800.0,19.8234,20.0171,19.8064,20.0069,1318800.0
2008-03-04 09:30:00,58.38,58.38,57.55,57.76,2287200.0,19.8404,19.8404,19.5583,19.6297,2287200.0
2008-03-04 10:00:00,57.75,58.15,57.44,57.72,2061600.0,19.6263,19.7622,19.521,19.6161,2061600.0
2008-03-04 10:30:00,57.71,57.73,56.55,56.58,1796200.0,19.6127,19.6195,19.2185,19.2287,1796200.0
2008-03-04 11:00:00,56.58,58.0,55.94,56.22,2576000.0,19.2287,19.7113,19.0112,19.1063,2576000.0
2008-03-04 11:30:00,56.24,56.49,55.83,55.85,1457000.0,19.1131,19.1981,18.9738,18.9806,1457000.0
2008-03-04 12:00:00,55.85,56.18,55.69,56.12,1331400.0,18.9806,19.0927,18.9262,19.0723,1331400.0
2008-03-04 12:30:00,56.1,56.42,55.8,55.85,1023200.0,19.0656,19.1743,18.9636,18.9806,1023200.0
2008-03-04 13:00:00,55.85,56.09,55.72,55.96,1073200.0,18.9806,19.0622,18.9364,19.018,1073200.0
2008-03-04 13:30:00,55.98,56.02,55.37,55.4,1495800.0,19.0248,19.0384,18.8175,18.8277,1495800.0
2008-03-04 14:00:00,55.43,55.8,55.1,55.61,2064800.0,18.8379,18.9636,18.7257,18.899,2064800.0
2008-03-04 14:30:00,55.61,56.26,55.45,55.82,1802600.0,18.899,19.1199,18.8447,18.9704,1802600.0
2008-03-04 15:00:00,55.84,56.58,55.77,56.07,1729200.0,18.9772,19.2287,18.9534,19.0554,1729200.0
2008-03-04 15:30:00,56.08,56.55,55.99,56.22,2238600.0,19.0588,19.2185,19.0282,19.1063,2238600.0
2008-03-05 09:30:00,56.96,57.25,56.82,57.12,1614000.0,19.3578,19.4564,19.3102,19.4122,1614000.0
2008-03-05 10:00:00,57.12,57.53,57.12,57.44,1027000.0,19.4122,19.5515,19.4122,19.521,1027000.0
2008-03-05 10:30:00,57.39,57.84,57.39,57.63,1311200.0,19.504,19.6569,19.504,19.5855,1311200.0
2008-03-05 11:00:00,57.64,58.1,57.51,58.05,1028200.0,19.5889,19.7453,19.5447,19.7283,1028200.0
2008-03-05 11:30:00,58.04,58.42,57.96,58.35,849400.0,19.7249,19.854,19.6977,19.8302,849400.0
2008-03-05 12:00:00,58.35,58.7,58.2,58.39,1123000.0,19.8302,19.9492,19.7792,19.8438,1123000.0
2008-03-05 12:30:00,58.37,58.48,58.06,58.48,556600.0,19.837,19.8744,19.7317,19.8744,556600.0
2008-03-05 13:00:00,58.48,58.65,57.76,57.96,920000.0,19.8744,19.9322,19.6297,19.6977,920000.0
2008-03-05 13:30:00,57.97,58.25,57.47,58.05,1027000.0,19.7011,19.7962,19.5311,19.7283,1027000.0
2008-03-05 14:00:00,58.08,58.56,57.96,58.24,1076200.0,19.7385,19.9016,19.6977,19.7928,1076200.0
2008-03-05 14:30:00,58.24,58.3,57.91,58.26,1057800.0,19.7928,19.8132,19.6807,19.7996,1057800.0
2008-03-05 15:00:00,58.23,58.29,57.6,58.09,1025000.0,19.7894,19.8098,19.5753,19.7419,1025000.0
2008-03-05 15:30:00,58.06,58.4,57.9,58.31,1372400.0,19.7317,19.8472,19.6773,19.8166,1372400.0
2008-03-06 09:30:00,58.69,58.99,58.29,58.44,1176800.0,19.9458,20.0477,19.8098,19.8608,1176800.0
2008-03-06 10:00:00,58.44,58.6,58.03,58.42,989800.0,19.8608,19.9152,19.7215,19.854,989800.0
2008-03-06 10:30:00,58.43,58.67,58.22,58.55,1439200.0,19.8574,19.939,19.786,19.8982,1439200.0
2008-03-06 11:00:00,58.55,58.63,58.06,58.25,602200.0,19.8982,19.9254,19.7317,19.7962,602200.0
2008-03-06 11:30:00,58.26,58.48,57.87,57.96,594400.0,19.7996,19.8744,19.6671,19.6977,594400.0
2008-03-06 12:00:00,57.96,57.96,57.27,57.32,681600.0,19.6977,19.6977,19.4632,19.4802,681600.0
2008-03-06 12:30:00,57.31,57.63,57.19,57.41,493800.0,19.4768,19.5855,19.436,19.5108,493800.0
2008-03-06 13:00:00,57.4,57.69,57.26,57.26,620800.0,19.5074,19.6059,19.4598,19.4598,620800.0
2008-03-06 13:30:00,57.25,57.63,57.12,57.41,597600.0,19.4564,19.5855,19.4122,19.5108,597600.0
2008-03-06 14:00:00,57.42,57.7,57.41,57.42,528000.0,19.5142,19.6093,19.5108,19.5142,528000.0
2008-03-06 14:30:00,57.43,57.71,57.33,57.6,546600.0,19.5176,19.6127,19.4836,19.5753,546600.0
2008-03-06 15:00:00,57.58,57.63,57.04,57.52,682200.0,19.5685,19.5855,19.385,19.5481,682200.0
2008-03-06 15:30:00,57.49,57.52,56.63,56.65,1691800.0,19.5379,19.5481,19.2457,19.2525,1691800.0
2008-03-07 09:30:00,55.77,56.87,55.46,56.85,1421200.0,18.9534,19.3272,18.848,19.3204,1421200.0
2008-03-07 10:00:00,56.87,56.87,56.35,56.6,914000.0,19.3272,19.3272,19.1505,19.2355,914000.0
2008-03-07 10:30:00,56.6,57.08,56.48,56.71,649200.0,19.2355,19.3986,19.1947,19.2729,649200.0
2008-03-07 11:00:00,56.7,56.71,56.07,56.17,584200.0,19.2695,19.2729,19.0554,19.0893,584200.0
2008-03-07 11:30:00,56.18,56.69,56.18,56.32,670000.0,19.0927,19.2661,19.0927,19.1403,670000.0
2008-03-07 12:00:00,56.33,56.33,55.88,56.01,750200.0,19.1437,19.1437,18.9908,19.035,750200.0
2008-03-07 12:30:00,56.02,56.38,55.89,56.37,459600.0,19.0384,19.1607,18.9942,19.1573,459600.0
2008-03-07 13:00:00,56.35,56.41,56.0,56.35,438200.0,19.1505,19.1709,19.0316,19.1505,438200.0
2008-03-07 13:30:00,56.33,56.33,55.73,55.74,650800.0,19.1437,19.1437,18.9398,18.9432,650800.0
2008-03-07 14:00:00,55.74,55.75,55.02,55.33,1556800.0,18.9432,18.9466,18.6985,18.8039,1556800.0
2008-03-07 14:30:00,55.34,55.68,55.13,55.66,819400.0,18.8073,18.9228,18.7359,18.916,819400.0
2008-03-07 15:00:00,55.67,56.16,55.27,55.96,1021800.0,18.9194,19.0859,18.7835,19.018,1021800.0
2008-03-07 15:30:00,55.98,56.14,55.6,55.76,1376600.0,19.0248,19.0791,18.8956,18.95,1376600.0
2008-03-10 09:30:00,56.02,56.11,54.67,55.24,1310400.0,19.0384,19.069,18.5796,18.7733,1310400.0
2008-03-10 10:00:00,55.24,55.49,55.02,55.34,747000.0,18.7733,18.8582,18.6985,18.8073,747000.0
2008-03-10 10:30:00,55.35,56.19,55.35,55.99,1246800.0,18.8107,19.0961,18.8107,19.0282,1246800.0
2008-03-10 11:00:00,55.99,56.34,55.56,55.6,1013200.0,19.0282,19.1471,18.882,18.8956,1013200.0
2008-03-10 11:30:00,55.6,55.66,54.95,55.29,1176000.0,18.8956,18.916,18.6747,18.7903,1176000.0
2008-03-10 12:00:00,55.29,55.35,54.83,55.03,1073200.0,18.7903,18.8107,18.6339,18.7019,1073200.0
2008-03-10 12:30:00,55.02,55.21,54.9,55.14,686000.0,18.6985,18.7631,18.6577,18.7393,686000.0
2008-03-10 13:00:00,55.18,55.25,54.67,54.67,579200.0,18.7529,18.7767,18.5796,18.5796,579200.0
2008-03-10 13:30:00,54.67,54.79,54.51,54.54,863000.0,18.5796,18.6204,18.5252,18.5354,863000.0
2008-03-10 14:00:00,54.52,54.58,53.99,54.17,1428200.0,18.5286,18.549,18.3485,18.4096,1428200.0
2008-03-10 14:30:00,54.18,54.48,54.07,54.19,764800.0,18.413,18.515,18.3757,18.4164,764800.0
2008-03-10 15:00:00,54.19,54.43,54.1,54.38,895800.0,18.4164,18.498,18.3859,18.481,895800.0
2008-03-10 15:30:00,54.38,54.57,54.17,54.3,1708000.0,18.481,18.5456,18.4096,18.4538,1708000.0
2008-03-11 09:30:00,56.05,56.8,56.0,56.11,2329600.0,19.0486,19.3034,19.0316,19.069,2329600.0
2008-03-11 10:00:00,56.13,56.18,55.9,56.06,1321600.0,19.0757,19.0927,18.9976,19.052,1321600.0
2008-03-11 10:30:00,56.06,56.13,55.75,55.82,1048600.0,19.052,19.0757,18.9466,18.9704,1048600.0
2008-03-11 11:00:00,55.85,56.18,55.35,55.61,1197200.0,18.9806,19.0927,18.8107,18.899,1197200.0
2008-03-11 11:30:00,55.62,55.65,54.85,55.11,928200.0,18.9024,18.9126,18.6407,18.7291,928200.0
2008-03-11 12:00:00,55.09,55.6,54.91,55.23,971400.0,18.7223,18.8956,18.6611,18.7699,971400.0
2008-03-11 12:30:00,55.22,55.22,54.67,55.02,727600.0,18.7665,18.7665,18.5796,18.6985,727600.0
2008-03-11 13:00:00,55.02,55.37,54.9,55.35,444400.0,18.6985,18.8175,18.6577,18.8107,444400.0
2008-03-11 13:30:00,55.34,55.87,55.21,55.83,781600.0,18.8073,18.9874,18.7631,18.9738,781600.0
2008-03-11 14:00:00,55.84,56.17,55.75,56.11,487600.0,18.9772,19.0893,18.9466,19.069,487600.0
2008-03-11 14:30:00,56.1,56.75,56.05,56.57,880200.0,19.0656,19.2865,19.0486,19.2253,880200.0
2008-03-11 15:00:00,56.57,57.24,56.49,57.24,1486800.0,19.2253,19.453,19.1981,19.453,1486800.0
2008-03-11 15:30:00,57.24,57.35,56.88,57.29,1972200.0,19.453,19.4904,19.3306,19.47,1972200.0
2008-03-12 09:30:00,57.37,57.44,56.75,56.99,1127600.0,19.4972,19.521,19.2865,19.368,1127600.0
2008-03-12 10:00:00,56.97,57.07,56.5,56.71,1028000.0,19.3612,19.3952,19.2015,19.2729,1028000.0
2008-03-12 10:30:00,56.71,56.95,56.3,56.88,1409800.0,19.2729,19.3544,19.1335,19.3306,1409800.0
2008-03-12 11:00:00,56.88,57.59,56.88,57.05,1117000.0,19.3306,19.5719,19.3306,19.3884,1117000.0
2008-03-12 11:30:00,57.05,57.26,56.9,56.99,883400.0,19.3884,19.4598,19.3374,19.368,883400.0
2008-03-12 12:00:00,56.99,57.26,56.9,57.18,615800.0,19.368,19.4598,19.3374,19.4326,615800.0
2008-03-12 12:30:00,57.19,57.29,56.58,57.16,887400.0,19.436,19.47,19.2287,19.4258,887400.0
2008-03-12 13:00:00,57.16,57.35,57.05,57.34,521800.0,19.4258,19.4904,19.3884,19.487,521800.0
2008-03-12 13:30:00,57.36,57.37,56.76,56.99,462400.0,19.4938,19.4972,19.2899,19.368,462400.0
2008-03-12 14:00:00,56.99,57.29,56.88,57.18,407600.0,19.368,19.47,19.3306,19.4326,407600.0
2008-03-12 14:30:00,57.15,57.85,57.15,57.58,862000.0,19.4224,19.6603,19.4224,19.5685,862000.0
2008-03-12 15:00:00,57.55,57.55,57.22,57.32,684600.0,19.5583,19.5583,19.4462,19.4802,684600.0
2008-03-12 15:30:00,57.32,57.46,56.9,57.1,1140800.0,19.4802,19.5277,19.3374,19.4054,1140800.0
2008-03-13 09:30:00,55.53,55.75,54.63,54.8,1763800.0,18.8718,18.9466,18.566,18.6237,1763800.0
2008-03-13 10:00:00,54.79,54.94,54.35,54.44,1925800.0,18.6204,18.6713,18.4708,18.5014,1925800.0
2008-03-13 10:30:00,54.44,54.61,54.1,54.44,1578000.0,18.5014,18.5592,18.3859,18.5014,1578000.0
2008-03-13 11:00:00,54.45,55.5,54.38,54.77,2018800.0,18.5048,18.8616,18.481,18.6136,2018800.0
2008-03-13 11:30:00,54.76,55.12,54.5,55.1,1239600.0,18.6102,18.7325,18.5218,18.7257,1239600.0
2008-03-13 12:00:00,55.1,55.56,54.98,55.04,864800.0,18.7257,18.882,18.6849,18.7053,864800.0
2008-03-13 12:30:00,55.03,55.35,54.9,54.98,737000.0,18.7019,18.8107,18.6577,18.6849,737000.0
2008-03-13 13:00:00,54.96,55.65,54.84,55.63,736000.0,18.6781,18.9126,18.6373,18.9058,736000.0
2008-03-13 13:30:00,55.64,55.84,55.1,55.24,1001800.0,18.9092,18.9772,18.7257,18.7733,1001800.0
2008-03-13 14:00:00,55.24,55.77,55.24,55.7,785000.0,18.7733,18.9534,18.7733,18.9296,785000.0
2008-03-13 14:30:00,55.7,55.74,55.29,55.56,806600.0,18.9296,18.9432,18.7903,18.882,806600.0
2008-03-13 15:00:00,55.57,55.84,55.38,55.82,1383000.0,18.8854,18.9772,18.8209,18.9704,1383000.0
2008-03-13 15:30:00,55.82,56.15,55.72,55.81,2255800.0,18.9704,19.0825,18.9364,18.967,2255800.0
2008-03-14 09:30:00,56.44,56.55,54.81,55.02,1916800.0,19.1811,19.2185,18.6271,18.6985,1916800.0
2008-03-14 10:00:00,55.01,55.52,54.35,54.91,2168000.0,18.6951,18.8684,18.4708,18.6611,2168000.0
2008-03-14 10:30:00,54.86,54.98,54.21,54.76,1750800.0,18.6441,18.6849,18.4232,18.6102,1750800.0
2008-03-14 11:00:00,54.77,54.81,54.25,54.25,1137400.0,18.6136,18.6271,18.4368,18.4368,1137400.0
2008-03-14 11:30:00,54.25,54.45,53.94,54.35,1493600.0,18.4368,18.5048,18.3315,18.4708,1493600.0
2008-03-14 12:00:00,54.34,54.52,54.13,54.23,1256200.0,18.4674,18.5286,18.396,18.43,1256200.0
2008-03-14 12:30:00,54.22,54.4,54.0,54.32,758200.0,18.4266,18.4878,18.3519,18.4606,758200.0
2008-03-14 13:00:00,54.3,54.3,53.9,54.05,872400.0,18.4538,18.4538,18.3179,18.3689,872400.0
2008-03-14 13:30:00,54.07,54.27,53.83,54.0,927200.0,18.3757,18.4436,18.2941,18.3519,927200.0
2008-03-14 14:00:00,54.0,54.02,53.48,53.51,1578600.0,18.3519,18.3587,18.1751,18.1853,1578600.0
2008-03-14 14:30:00,53.5,54.13,53.39,54.02,1095400.0,18.1819,18.396,18.1446,18.3587,1095400.0
2008-03-14 15:00:00,54.01,54.5,53.78,54.3,1627600.0,18.3553,18.5218,18.2771,18.4538,1627600.0
2008-03-14 15:30:00,54.3,54.35,53.9,54.15,2088800.0,18.4538,18.4708,18.3179,18.4028,2088800.0
2008-03-17 09:30:00,51.76,52.25,51.4,52.24,2885200.0,17.5906,17.7571,17.4683,17.7537,2885200.0
2008-03-17 10:00:00,52.26,52.62,51.87,52.35,2183600.0,17.7605,17.8829,17.628,17.7911,2183600.0
2008-03-17 10:30:00,52.35,52.77,52.07,52.5,1283200.0,17.7911,17.9339,17.696,17.8421,1283200.0
2008-03-17 11:00:00,52.52,52.69,51.76,51.88,1377600.0,17.8489,17.9067,17.5906,17.6314,1377600.0
2008-03-17 11:30:00,51.88,52.02,51.64,51.65,1161400.0,17.6314,17.679,17.5498,17.5532,1161400.0
2008-03-17 12:00:00,51.65,51.65,50.79,50.85,1865000.0,17.5532,17.5532,17.261,17.2813,1865000.0
2008-03-17 12:30:00,50.83,51.39,50.81,51.28,1093200.0,17.2745,17.4649,17.2677,17.4275,1093200.0
2008-03-17 13:00:00,51.3,51.37,50.5,50.74,1171600.0,17.4343,17.4581,17.1624,17.244,1171600.0
2008-03-17 13:30:00,50.74,51.21,50.5,51.17,1366200.0,17.244,17.4037,17.1624,17.3901,1366200.0
2008-03-17 14:00:00,51.18,51.44,50.84,50.97,1274800.0,17.3935,17.4819,17.2779,17.3221,1274800.0
2008-03-17 14:30:00,50.97,51.45,50.82,51.23,1399600.0,17.3221,17.4853,17.2711,17.4105,1399600.0
2008-03-17 15:00:00,51.24,51.86,51.23,51.66,1799600.0,17.4139,17.6246,17.4105,17.5566,1799600.0
2008-03-17 15:30:00,51.66,52.12,51.58,51.73,2360000.0,17.5566,17.713,17.5294,17.5804,2360000.0
2008-03-18 09:30:00,52.97,53.2,52.64,52.86,2156400.0,18.0018,18.08,17.8897,17.9644,2156400.0
2008-03-18 10:00:00,52.88,53.08,52.73,52.95,1167800.0,17.9712,18.0392,17.9203,17.995,1167800.0
2008-03-18 10:30:00,52.92,53.02,52.78,52.96,1461600.0,17.9848,18.0188,17.9373,17.9984,1461600.0
2008-03-18 11:00:00,52.96,53.11,52.91,52.97,3290200.0,17.9984,18.0494,17.9814,18.0018,3290200.0
2008-03-18 11:30:00,52.96,53.09,52.9,52.98,1262800.0,17.9984,18.0426,17.978,18.0052,1262800.0
2008-03-18 12:00:00,52.98,53.13,52.91,53.12,571200.0,18.0052,18.0562,17.9814,18.0528,571200.0
2008-03-18 12:30:00,53.1,53.34,53.08,53.25,469600.0,18.046,18.1276,18.0392,18.097,469600.0
2008-03-18 13:00:00,53.25,53.32,53.02,53.09,572600.0,18.097,18.1208,18.0188,18.0426,572600.0
2008-03-18 13:30:00,53.09,53.19,53.02,53.02,526200.0,18.0426,18.0766,18.0188,18.0188,526200.0
2008-03-18 14:00:00,53.02,53.1,52.23,52.55,1452000.0,18.0188,18.046,17.7503,17.8591,1452000.0
2008-03-18 14:30:00,52.52,53.49,52.18,53.44,1976400.0,17.8489,18.1785,17.7333,18.1616,1976400.0
2008-03-18 15:00:00,53.44,53.67,53.17,53.45,1128000.0,18.1616,18.2397,18.0698,18.165,1128000.0
2008-03-18 15:30:00,53.43,53.5,53.06,53.3,2234000.0,18.1582,18.1819,18.0324,18.114,2234000.0
2008-03-19 09:30:00,53.49,53.52,51.67,51.88,2059400.0,18.1785,18.1887,17.56,17.6314,2059400.0
2008-03-19 10:00:00,51.88,52.37,51.57,51.86,1722200.0,17.6314,17.7979,17.526,17.6246,1722200.0
2008-03-19 10:30:00,51.85,51.94,51.26,51.35,1323400.0,17.6212,17.6518,17.4207,17.4513,1323400.0
2008-03-19 11:00:00,51.35,51.59,51.05,51.15,1193200.0,17.4513,17.5328,17.3493,17.3833,1193200.0
2008-03-19 11:30:00,51.13,51.4,50.25,50.35,2205200.0,17.3765,17.4683,17.0774,17.1114,2205200.0
2008-03-19 12:00:00,50.36,50.78,50.2,50.52,1886600.0,17.1148,17.2576,17.0604,17.1692,1886600.0
2008-03-19 12:30:00,50.52,50.69,50.29,50.45,1080400.0,17.1692,17.227,17.091,17.1454,1080400.0
2008-03-19 13:00:00,50.47,50.55,49.88,49.96,1781200.0,17.1522,17.1794,16.9517,16.9789,1781200.0
2008-03-19 13:30:00,49.94,50.02,49.63,49.75,1954200.0,16.9721,16.9993,16.8667,16.9075,1954200.0
2008-03-19 14:00:00,49.77,49.84,49.52,49.63,1436000.0,16.9143,16.9381,16.8293,16.8667,1436000.0
2008-03-19 14:30:00,49.63,49.78,49.39,49.7,2637800.0,16.8667,16.9177,16.7852,16.8905,2637800.0
2008-03-19 15:00:00,49.68,49.91,49.43,49.44,2638600.0,16.8837,16.9619,16.7988,16.8022,2638600.0
2008-03-19 15:30:00,49.45,49.54,48.65,48.8,4454400.0,16.8056,16.8361,16.5337,16.5847,4454400.0
2008-03-20 09:30:00,48.01,48.24,46.55,47.9,4083800.0,16.3162,16.3943,15.82,16.2788,4083800.0
2008-03-20 10:00:00,47.9,48.27,47.3,47.58,3123000.0,16.2788,16.4045,16.0749,16.17,3123000.0
2008-03-20 10:30:00,47.56,48.2,47.52,48.15,2649000.0,16.1632,16.3807,16.1496,16.3637,2649000.0
2008-03-20 11:00:00,48.14,48.23,47.6,47.87,1442000.0,16.3604,16.3909,16.1768,16.2686,1442000.0
2008-03-20 11:30:00,47.85,47.96,47.15,47.41,1237000.0,16.2618,16.2992,16.0239,16.1123,1237000.0
2008-03-20 12:00:00,47.42,47.52,47.04,47.05,1267800.0,16.1157,16.1496,15.9865,15.9899,1267800.0
2008-03-20 12:30:00,47.05,47.22,46.9,47.12,1188200.0,15.9899,16.0477,15.9389,16.0137,1188200.0
2008-03-20 13:00:00,47.1,47.43,47.07,47.43,859600.0,16.0069,16.1191,15.9967,16.1191,859600.0
2008-03-20 13:30:00,47.41,48.13,47.38,48.0,890200.0,16.1123,16.357,16.1021,16.3128,890200.0
2008-03-20 14:00:00,48.02,48.06,47.53,47.81,1391600.0,16.3196,16.3332,16.153,16.2482,1391600.0
2008-03-20 14:30:00,47.81,48.07,47.66,47.69,1253600.0,16.2482,16.3366,16.1972,16.2074,1253600.0
2008-03-20 15:00:00,47.7,47.94,47.7,47.86,1793600.0,16.2108,16.2924,16.2108,16.2652,1793600.0
2008-03-20 15:30:00,47.87,48.15,47.85,47.98,3799400.0,16.2686,16.3637,16.2618,16.306,3799400.0
2008-03-24 09:30:00,48.73,48.87,48.31,48.65,1827000.0,16.5609,16.6084,16.4181,16.5337,1827000.0
2008-03-24 10:00:00,48.65,49.42,48.63,49.06,1926000.0,16.5337,16.7954,16.5269,16.673,1926000.0
2008-03-24 10:30:00,49.05,49.52,49.01,49.32,1685600.0,16.6696,16.8293,16.656,16.7614,1685600.0
2008-03-24 11:00:00,49.32,49.43,49.15,49.33,951200.0,16.7614,16.7988,16.7036,16.7648,951200.0
2008-03-24 11:30:00,49.32,49.69,49.16,49.69,1040200.0,16.7614,16.8871,16.707,16.8871,1040200.0
2008-03-24 12:00:00,49.67,49.77,49.3,49.74,1128000.0,16.8803,16.9143,16.7546,16.9041,1128000.0
2008-03-24 12:30:00,49.74,50.27,49.6,50.06,1209800.0,16.9041,17.0842,16.8565,17.0129,1209800.0
2008-03-24 13:00:00,50.07,50.08,49.85,49.87,616200.0,17.0163,17.0197,16.9415,16.9483,616200.0
2008-03-24 13:30:00,49.86,49.96,49.69,49.88,447800.0,16.9449,16.9789,16.8871,16.9517,447800.0
2008-03-24 14:00:00,49.86,49.88,48.9,49.01,923200.0,16.9449,16.9517,16.6186,16.656,923200.0
2008-03-24 14:30:00,49.04,49.17,48.67,48.74,815200.0,16.6662,16.7104,16.5405,16.5643,815200.0
2008-03-24 15:00:00,48.75,49.15,48.73,48.75,762400.0,16.5677,16.7036,16.5609,16.5677,762400.0
2008-03-24 15:30:00,48.74,48.83,48.35,48.74,1498800.0,16.5643,16.5948,16.4317,16.5643,1498800.0
2008-03-25 09:30:00,49.95,50.91,49.58,50.2,3620800.0,16.9755,17.3017,16.8497,17.0604,3620800.0
2008-03-25 10:00:00,50.16,50.63,49.85,50.52,1397600.0,17.0468,17.2066,16.9415,17.1692,1397600.0
2008-03-25 10:30:00,50.52,50.83,50.15,50.68,1723400.0,17.1692,17.2745,17.0434,17.2236,1723400.0
2008-03-25 11:00:00,50.67,51.13,50.35,51.04,2186600.0,17.2202,17.3765,17.1114,17.3459,2186600.0
2008-03-25 11:30:00,51.01,51.07,50.58,50.8,944400.0,17.3357,17.3561,17.1896,17.2644,944400.0
2008-03-25 12:00:00,50.8,51.04,50.75,50.99,1037800.0,17.2644,17.3459,17.2474,17.3289,1037800.0
2008-03-25 12:30:00,50.99,51.25,50.91,51.22,1003600.0,17.3289,17.4173,17.3017,17.4071,1003600.0
2008-03-25 13:00:00,51.22,51.25,50.94,51.1,600000.0,17.4071,17.4173,17.3119,17.3663,600000.0
2008-03-25 13:30:00,51.1,51.55,51.08,51.49,1251200.0,17.3663,17.5192,17.3595,17.4988,1251200.0
2008-03-25 14:00:00,51.49,51.52,51.37,51.38,1054800.0,17.4988,17.509,17.4581,17.4615,1054800.0
2008-03-25 14:30:00,51.37,51.66,51.22,51.56,1072000.0,17.4581,17.5566,17.4071,17.5226,1072000.0
2008-03-25 15:00:00,51.56,51.8,51.41,51.49,1495400.0,17.5226,17.6042,17.4717,17.4988,1495400.0
2008-03-25 15:30:00,51.49,51.69,50.98,51.16,2372000.0,17.4988,17.5668,17.3255,17.3867,2372000.0
2008-03-26 09:30:00,51.61,52.1,51.33,51.56,2056400.0,17.5396,17.7062,17.4445,17.5226,2056400.0
2008-03-26 10:00:00,51.56,51.68,51.0,51.12,1612800.0,17.5226,17.5634,17.3323,17.3731,1612800.0
2008-03-26 10:30:00,51.13,51.34,50.83,51.2,1544800.0,17.3765,17.4479,17.2745,17.4003,1544800.0
2008-03-26 11:00:00,51.2,51.71,51.16,51.65,1099000.0,17.4003,17.5736,17.3867,17.5532,1099000.0
2008-03-26 11:30:00,51.64,52.07,51.49,51.93,1239400.0,17.5498,17.696,17.4988,17.6484,1239400.0
2008-03-26 12:00:00,51.92,52.02,51.7,51.93,1163400.0,17.645,17.679,17.5702,17.6484,1163400.0
2008-03-26 12:30:00,51.93,51.98,51.73,51.87,757400.0,17.6484,17.6654,17.5804,17.628,757400.0
2008-03-26 13:00:00,51.9,52.01,51.74,51.96,513800.0,17.6382,17.6756,17.5838,17.6586,513800.0
2008-03-26 13:30:00,51.97,52.02,51.82,52.02,701800.0,17.662,17.679,17.611,17.679,701800.0
2008-03-26 14:00:00,52.02,52.46,51.98,52.38,1229800.0,17.679,17.8285,17.6654,17.8013,1229800.0
2008-03-26 14:30:00,52.38,52.99,52.3,52.99,1878800.0,17.8013,18.0086,17.7741,18.0086,1878800.0
2008-03-26 15:00:00,52.99,52.99,52.49,52.54,1373400.0,18.0086,18.0086,17.8387,17.8557,1373400.0
2008-03-26 15:30:00,52.52,52.58,51.91,52.39,3270600.0,17.8489,17.8693,17.6416,17.8047,3270600.0
2008-03-27 09:30:00,52.99,53.08,52.56,52.76,1722200.0,18.0086,18.0392,17.8625,17.9305,1722200.0
2008-03-27 10:00:00,52.76,52.87,51.83,51.85,1007800.0,17.9305,17.9678,17.6144,17.6212,1007800.0
2008-03-27 10:30:00,51.83,51.95,51.12,51.95,1617400.0,17.6144,17.6552,17.3731,17.6552,1617400.0
2008-03-27 11:00:00,51.93,52.27,51.72,52.2,566800.0,17.6484,17.7639,17.577,17.7401,566800.0
2008-03-27 11:30:00,52.18,52.32,51.9,51.96,685600.0,17.7333,17.7809,17.6382,17.6586,685600.0
2008-03-27 12:00:00,51.97,51.99,51.55,51.9,431800.0,17.662,17.6688,17.5192,17.6382,431800.0
2008-03-27 12:30:00,51.88,52.22,51.86,52.0,553600.0,17.6314,17.7469,17.6246,17.6722,553600.0
2008-03-27 13:00:00,52.01,52.02,51.79,51.86,536600.0,17.6756,17.679,17.6008,17.6246,536600.0
2008-03-27 13:30:00,51.86,51.87,51.24,51.39,738000.0,17.6246,17.628,17.4139,17.4649,738000.0
2008-03-27 14:00:00,51.38,51.58,51.13,51.29,571400.0,17.4615,17.5294,17.3765,17.4309,571400.0
2008-03-27 14:30:00,51.29,51.63,51.12,51.15,540400.0,17.4309,17.5464,17.3731,17.3833,540400.0
2008-03-27 15:00:00,51.16,51.34,50.71,50.83,847000.0,17.3867,17.4479,17.2338,17.2745,847000.0
2008-03-27 15:30:00,50.83,51.0,50.5,50.85,2004800.0,17.2745,17.3323,17.1624,17.2813,2004800.0
2008-03-28 09:30:00,50.9,51.1,50.57,50.88,1107400.0,17.2983,17.3663,17.1862,17.2915,1107400.0
2008-03-28 10:00:00,50.88,51.13,50.78,51.02,1017600.0,17.2915,17.3765,17.2576,17.3391,1017600.0
2008-03-28 10:30:00,51.04,51.33,50.86,51.16,942200.0,17.3459,17.4445,17.2847,17.3867,942200.0
2008-03-28 11:00:00,51.16,51.24,50.94,51.2,541000.0,17.3867,17.4139,17.3119,17.4003,541000.0
2008-03-28 11:30:00,51.23,51.59,51.21,51.26,651000.0,17.4105,17.5328,17.4037,17.4207,651000.0
2008-03-28 12:00:00,51.26,51.3,51.0,51.12,390400.0,17.4207,17.4343,17.3323,17.3731,390400.0
2008-03-28 12:30:00,51.11,51.13,50.84,50.98,447400.0,17.3697,17.3765,17.2779,17.3255,447400.0
2008-03-28 13:00:00,50.99,51.05,50.8,50.95,389200.0,17.3289,17.3493,17.2644,17.3153,389200.0
2008-03-28 13:30:00,50.94,50.94,50.1,50.45,933600.0,17.3119,17.3119,17.0265,17.1454,933600.0
2008-03-28 14:00:00,50.46,50.6,50.31,50.52,922400.0,17.1488,17.1964,17.0978,17.1692,922400.0
2008-03-28 14:30:00,50.54,50.77,50.38,50.77,812600.0,17.176,17.2542,17.1216,17.2542,812600.0
2008-03-28 15:00:00,50.79,50.8,50.29,50.5,776200.0,17.261,17.2644,17.091,17.1624,776200.0
2008-03-28 15:30:00,50.5,50.54,50.35,50.49,1229400.0,17.1624,17.176,17.1114,17.159,1229400.0
2008-03-31 08:00:00,50.25,50.25,50.25,50.25,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2008-03-31 08:30:00,51.0,51.1,51.0,51.09,8000.0,17.3323,17.3663,17.3323,17.3629,8000.0
2008-03-31 09:00:00,51.02,51.15,50.75,50.75,5400.0,17.3391,17.3833,17.2474,17.2474,5400.0
2008-03-31 09:30:00,50.75,51.54,50.4,51.45,1409600.0,17.2474,17.5158,17.1284,17.4853,1409600.0
2008-03-31 10:00:00,51.45,51.74,51.31,51.47,1263800.0,17.4853,17.5838,17.4377,17.492,1263800.0
2008-03-31 10:30:00,51.45,51.58,51.3,51.56,693600.0,17.4853,17.5294,17.4343,17.5226,693600.0
2008-03-31 11:00:00,51.54,51.82,51.5,51.74,1182600.0,17.5158,17.611,17.5022,17.5838,1182600.0
2008-03-31 11:30:00,51.77,51.82,51.09,51.11,903400.0,17.594,17.611,17.3629,17.3697,903400.0
2008-03-31 12:00:00,51.11,51.18,50.59,50.6,909800.0,17.3697,17.3935,17.193,17.1964,909800.0
2008-03-31 12:30:00,50.6,50.66,50.35,50.58,817200.0,17.1964,17.2168,17.1114,17.1896,817200.0
2008-03-31 13:00:00,50.58,50.71,50.49,50.54,702000.0,17.1896,17.2338,17.159,17.176,702000.0
2008-03-31 13:30:00,50.54,50.55,50.02,50.04,843000.0,17.176,17.1794,16.9993,17.0061,843000.0
2008-03-31 14:00:00,50.04,50.56,49.9,50.49,1207400.0,17.0061,17.1828,16.9585,17.159,1207400.0
2008-03-31 14:30:00,50.49,51.54,50.29,50.42,798000.0,17.159,17.5158,17.091,17.1352,798000.0
2008-03-31 15:00:00,50.42,50.97,50.27,50.73,871400.0,17.1352,17.3221,17.0842,17.2406,871400.0
2008-03-31 15:30:00,50.72,51.24,50.62,51.02,2042200.0,17.2372,17.4139,17.2032,17.3391,2042200.0
2008-04-01 08:00:00,50.97,50.97,50.96,50.96,400.0,17.3221,17.3221,17.3187,17.3187,400.0
2008-04-01 08:30:00,50.95,50.98,50.95,50.98,3800.0,17.3153,17.3255,17.3153,17.3255,3800.0
2008-04-01 09:00:00,51.33,51.5,51.06,51.06,14200.0,17.4445,17.5022,17.3527,17.3527,14200.0
2008-04-01 09:30:00,51.45,51.45,50.47,50.59,2198800.0,17.4853,17.4853,17.1522,17.193,2198800.0
2008-04-01 10:00:00,50.6,51.11,50.59,50.84,1249400.0,17.1964,17.3697,17.193,17.2779,1249400.0
2008-04-01 10:30:00,50.84,51.22,50.72,51.18,1109000.0,17.2779,17.4071,17.2372,17.3935,1109000.0
2008-04-01 11:00:00,51.18,51.62,51.13,51.42,1309400.0,17.3935,17.543,17.3765,17.4751,1309400.0
2008-04-01 11:30:00,51.42,52.1,51.41,52.05,825400.0,17.4751,17.7062,17.4717,17.6892,825400.0
2008-04-01 12:00:00,52.05,52.23,51.82,52.1,921800.0,17.6892,17.7503,17.611,17.7062,921800.0
2008-04-01 12:30:00,52.1,52.21,51.9,51.95,556000.0,17.7062,17.7435,17.6382,17.6552,556000.0
2008-04-01 13:00:00,51.93,52.18,51.9,52.13,688400.0,17.6484,17.7333,17.6382,17.7164,688400.0
2008-04-01 13:30:00,52.13,52.15,51.84,51.85,467000.0,17.7164,17.7231,17.6178,17.6212,467000.0
2008-04-01 14:00:00,51.88,52.2,51.77,51.95,842400.0,17.6314,17.7401,17.594,17.6552,842400.0
2008-04-01 14:30:00,51.97,52.25,51.89,52.07,812200.0,17.662,17.7571,17.6348,17.696,812200.0
2008-04-01 15:00:00,52.08,52.33,52.06,52.13,793800.0,17.6994,17.7843,17.6926,17.7164,793800.0
2008-04-01 15:30:00,52.13,52.75,51.95,52.34,1491000.0,17.7164,17.9271,17.6552,17.7877,1491000.0
2008-04-02 09:30:00,52.79,53.05,52.52,52.85,1407200.0,17.9407,18.029,17.8489,17.961,1407200.0
2008-04-02 10:00:00,52.85,53.72,52.71,53.67,1380000.0,17.961,18.2567,17.9135,18.2397,1380000.0
2008-04-02 10:30:00,53.66,54.31,53.51,54.27,2029000.0,18.2363,18.4572,18.1853,18.4436,2029000.0
2008-04-02 11:00:00,54.27,54.34,53.67,53.73,1408400.0,18.4436,18.4674,18.2397,18.2601,1408400.0
2008-04-02 11:30:00,53.74,54.27,53.73,54.18,645000.0,18.2635,18.4436,18.2601,18.413,645000.0
2008-04-02 12:00:00,54.17,54.25,54.02,54.13,755200.0,18.4096,18.4368,18.3587,18.396,755200.0
2008-04-02 12:30:00,54.13,54.33,54.01,54.31,652000.0,18.396,18.464,18.3553,18.4572,652000.0
2008-04-02 13:00:00,54.31,54.47,53.96,54.12,1193400.0,18.4572,18.5116,18.3383,18.3927,1193400.0
2008-04-02 13:30:00,54.13,54.75,54.02,54.55,1220200.0,18.396,18.6068,18.3587,18.5388,1220200.0
2008-04-02 14:00:00,54.56,54.96,54.51,54.77,1124600.0,18.5422,18.6781,18.5252,18.6136,1124600.0
2008-04-02 14:30:00,54.8,54.85,54.07,54.24,1105800.0,18.6237,18.6407,18.3757,18.4334,1105800.0
2008-04-02 15:00:00,54.24,54.26,53.93,54.18,1077800.0,18.4334,18.4402,18.3281,18.413,1077800.0
2008-04-02 15:30:00,54.18,54.35,54.06,54.26,1452200.0,18.413,18.4708,18.3723,18.4402,1452200.0
2008-04-03 09:30:00,53.96,54.98,53.67,54.95,1243000.0,18.3383,18.6849,18.2397,18.6747,1243000.0
2008-04-03 10:00:00,54.95,55.3,54.59,54.78,1333400.0,18.6747,18.7937,18.5524,18.617,1333400.0
2008-04-03 10:30:00,54.79,54.96,54.67,54.81,643600.0,18.6204,18.6781,18.5796,18.6271,643600.0
2008-04-03 11:00:00,54.83,55.13,54.75,54.79,1633400.0,18.6339,18.7359,18.6068,18.6204,1633400.0
2008-04-03 11:30:00,54.8,55.15,54.76,55.06,834800.0,18.6237,18.7427,18.6102,18.7121,834800.0
2008-04-03 12:00:00,55.05,55.25,55.02,55.2,551600.0,18.7087,18.7767,18.6985,18.7597,551600.0
2008-04-03 12:30:00,55.19,55.5,55.17,55.46,693000.0,18.7563,18.8616,18.7495,18.848,693000.0
2008-04-03 13:00:00,55.45,56.06,55.39,55.8,786800.0,18.8447,19.052,18.8243,18.9636,786800.0
2008-04-03 13:30:00,55.8,55.85,55.35,55.35,771600.0,18.9636,18.9806,18.8107,18.8107,771600.0
2008-04-03 14:00:00,55.35,55.61,55.27,55.43,1093000.0,18.8107,18.899,18.7835,18.8379,1093000.0
2008-04-03 14:30:00,55.44,55.72,55.23,55.7,910400.0,18.8413,18.9364,18.7699,18.9296,910400.0
2008-04-03 15:00:00,55.71,55.71,55.1,55.13,634200.0,18.933,18.933,18.7257,18.7359,634200.0
2008-04-03 15:30:00,55.12,55.22,54.73,55.0,1589400.0,18.7325,18.7665,18.6,18.6917,1589400.0
2008-04-04 09:30:00,55.13,56.21,55.04,56.06,1466400.0,18.7359,19.1029,18.7053,19.052,1466400.0
2008-04-04 10:00:00,56.08,56.16,55.55,55.85,928600.0,19.0588,19.0859,18.8786,18.9806,928600.0
2008-04-04 10:30:00,55.85,56.49,55.73,56.46,1358400.0,18.9806,19.1981,18.9398,19.1879,1358400.0
2008-04-04 11:00:00,56.48,56.79,56.36,56.71,1144400.0,19.1947,19.3,19.1539,19.2729,1144400.0
2008-04-04 11:30:00,56.7,56.88,56.35,56.41,527000.0,19.2695,19.3306,19.1505,19.1709,527000.0
2008-04-04 12:00:00,56.42,56.66,56.21,56.22,662600.0,19.1743,19.2559,19.1029,19.1063,662600.0
2008-04-04 12:30:00,56.22,56.27,56.03,56.1,474200.0,19.1063,19.1233,19.0418,19.0656,474200.0
2008-04-04 13:00:00,56.1,56.11,55.91,56.11,710600.0,19.0656,19.069,19.001,19.069,710600.0
2008-04-04 13:30:00,56.1,56.11,55.77,55.82,721200.0,19.0656,19.069,18.9534,18.9704,721200.0
2008-04-04 14:00:00,55.83,55.98,55.45,55.63,709800.0,18.9738,19.0248,18.8447,18.9058,709800.0
2008-04-04 14:30:00,55.63,56.0,55.55,55.77,659600.0,18.9058,19.0316,18.8786,18.9534,659600.0
2008-04-04 15:00:00,55.78,55.87,55.41,55.55,686000.0,18.9568,18.9874,18.8311,18.8786,686000.0
2008-04-04 15:30:00,55.54,55.68,55.17,55.36,2043200.0,18.8752,18.9228,18.7495,18.8141,2043200.0
2008-04-07 09:30:00,56.46,57.09,56.26,56.98,1602400.0,19.2164,19.4308,19.1484,19.3934,1602400.0
2008-04-07 10:00:00,57.01,57.02,56.52,56.66,1081000.0,19.4036,19.407,19.2368,19.2845,1081000.0
2008-04-07 10:30:00,56.65,56.69,56.4,56.63,595000.0,19.2811,19.2947,19.196,19.2743,595000.0
2008-04-07 11:00:00,56.63,56.75,56.52,56.69,484400.0,19.2743,19.3151,19.2368,19.2947,484400.0
2008-04-07 11:30:00,56.71,56.98,56.7,56.87,736400.0,19.3015,19.3934,19.2981,19.356,736400.0
2008-04-07 12:00:00,56.88,56.92,56.45,56.6,700600.0,19.3594,19.373,19.213,19.2641,700600.0
2008-04-07 12:30:00,56.62,56.91,56.52,56.88,573400.0,19.2709,19.3696,19.2368,19.3594,573400.0
2008-04-07 13:00:00,56.88,56.89,56.67,56.71,489400.0,19.3594,19.3628,19.2879,19.3015,489400.0
2008-04-07 13:30:00,56.69,56.77,56.07,56.31,588800.0,19.2947,19.3219,19.0837,19.1654,588800.0
2008-04-07 14:00:00,56.29,56.38,55.55,55.6,719200.0,19.1586,19.1892,18.9067,18.9237,719200.0
2008-04-07 14:30:00,55.6,55.85,55.47,55.51,851800.0,18.9237,19.0088,18.8795,18.8931,851800.0
2008-04-07 15:00:00,55.47,55.73,55.0,55.63,967200.0,18.8795,18.968,18.7195,18.9339,967200.0
2008-04-07 15:30:00,55.65,55.67,55.19,55.43,1238000.0,18.9407,18.9475,18.7842,18.8659,1238000.0
2008-04-08 09:30:00,54.93,56.08,54.67,56.05,1428400.0,18.6957,19.0871,18.6072,19.0769,1428400.0
2008-04-08 10:00:00,56.04,56.69,55.78,56.39,1225800.0,19.0735,19.2947,18.985,19.1926,1225800.0
2008-04-08 10:30:00,56.39,56.69,56.23,56.38,725600.0,19.1926,19.2947,19.1381,19.1892,725600.0
2008-04-08 11:00:00,56.38,56.43,56.06,56.31,844400.0,19.1892,19.2062,19.0803,19.1654,844400.0
2008-04-08 11:30:00,56.34,56.7,56.17,56.48,777400.0,19.1756,19.2981,19.1177,19.2232,777400.0
2008-04-08 12:00:00,56.47,56.85,56.35,56.66,666200.0,19.2198,19.3492,19.179,19.2845,666200.0
2008-04-08 12:30:00,56.67,56.97,56.63,56.83,785400.0,19.2879,19.39,19.2743,19.3424,785400.0
2008-04-08 13:00:00,56.83,57.01,56.76,56.77,1396400.0,19.3424,19.4036,19.3185,19.3219,1396400.0
2008-04-08 13:30:00,56.8,57.01,56.58,56.95,798000.0,19.3321,19.4036,19.2573,19.3832,798000.0
2008-04-08 14:00:00,56.93,56.97,56.42,56.53,1080200.0,19.3764,19.39,19.2028,19.2402,1080200.0
2008-04-08 14:30:00,56.54,57.01,56.48,56.99,1209600.0,19.2437,19.4036,19.2232,19.3968,1209600.0
2008-04-08 15:00:00,56.99,57.06,56.78,57.06,1152400.0,19.3968,19.4206,19.3253,19.4206,1152400.0
2008-04-08 15:30:00,57.06,57.18,56.83,56.95,1563400.0,19.4206,19.4615,19.3424,19.3832,1563400.0
2008-04-09 09:30:00,57.18,58.08,57.05,57.34,2258600.0,19.4615,19.7678,19.4172,19.5159,2258600.0
2008-04-09 10:00:00,57.34,57.49,57.08,57.26,984200.0,19.5159,19.567,19.4274,19.4887,984200.0
2008-04-09 10:30:00,57.28,57.99,57.28,57.94,2047800.0,19.4955,19.7372,19.4955,19.7201,2047800.0
2008-04-09 11:00:00,57.97,58.13,57.58,57.6,1229200.0,19.7304,19.7848,19.5976,19.6044,1229200.0
2008-04-09 11:30:00,57.6,57.7,56.83,56.87,1250200.0,19.6044,19.6385,19.3424,19.356,1250200.0
2008-04-09 12:00:00,56.86,57.25,56.75,57.15,1097600.0,19.3526,19.4853,19.3151,19.4513,1097600.0
2008-04-09 12:30:00,57.15,57.27,56.81,56.83,494600.0,19.4513,19.4921,19.3355,19.3424,494600.0
2008-04-09 13:00:00,56.83,57.0,56.77,56.83,590800.0,19.3424,19.4002,19.3219,19.3424,590800.0
2008-04-09 13:30:00,56.8,57.46,56.75,57.46,706200.0,19.3321,19.5568,19.3151,19.5568,706200.0
2008-04-09 14:00:00,57.46,57.59,57.1,57.3,770600.0,19.5568,19.601,19.4343,19.5023,770600.0
2008-04-09 14:30:00,57.31,57.33,56.98,57.07,802800.0,19.5057,19.5125,19.3934,19.424,802800.0
2008-04-09 15:00:00,57.05,57.29,56.82,57.23,1443200.0,19.4172,19.4989,19.339,19.4785,1443200.0
2008-04-09 15:30:00,57.24,57.65,57.22,57.29,1547600.0,19.4819,19.6214,19.4751,19.4989,1547600.0
2008-04-10 09:30:00,57.52,57.66,56.62,56.71,1562400.0,19.5772,19.6248,19.2709,19.3015,1562400.0
2008-04-10 10:00:00,56.7,57.08,56.57,56.99,1133600.0,19.2981,19.4274,19.2539,19.3968,1133600.0
2008-04-10 10:30:00,57.01,57.77,57.0,57.48,1407000.0,19.4036,19.6623,19.4002,19.5636,1407000.0
2008-04-10 11:00:00,57.48,57.95,57.4,57.88,691200.0,19.5636,19.7236,19.5364,19.6997,691200.0
2008-04-10 11:30:00,57.88,58.05,57.5,57.72,815800.0,19.6997,19.7576,19.5704,19.6453,815800.0
2008-04-10 12:00:00,57.72,57.77,57.35,57.59,500200.0,19.6453,19.6623,19.5193,19.601,500200.0
2008-04-10 12:30:00,57.59,57.74,57.54,57.61,509400.0,19.601,19.6521,19.584,19.6078,509400.0
2008-04-10 13:00:00,57.6,57.83,57.48,57.8,390600.0,19.6044,19.6827,19.5636,19.6725,390600.0
2008-04-10 13:30:00,57.8,57.99,57.7,57.77,481000.0,19.6725,19.7372,19.6385,19.6623,481000.0
2008-04-10 14:00:00,57.77,57.8,57.33,57.43,763000.0,19.6623,19.6725,19.5125,19.5466,763000.0
2008-04-10 14:30:00,57.41,57.64,57.34,57.58,964800.0,19.5398,19.618,19.5159,19.5976,964800.0
2008-04-10 15:00:00,57.58,57.61,57.4,57.54,1010400.0,19.5976,19.6078,19.5364,19.584,1010400.0
2008-04-10 15:30:00,57.53,57.54,57.25,57.48,1153000.0,19.5806,19.584,19.4853,19.5636,1153000.0
2008-04-11 09:30:00,56.97,57.27,56.88,57.02,2006400.0,19.39,19.4921,19.3594,19.407,2006400.0
2008-04-11 10:00:00,57.02,57.22,56.88,57.01,1704200.0,19.407,19.4751,19.3594,19.4036,1704200.0
2008-04-11 10:30:00,57.02,57.42,56.99,57.26,750200.0,19.407,19.5432,19.3968,19.4887,750200.0
2008-04-11 11:00:00,57.25,57.27,56.6,56.72,895400.0,19.4853,19.4921,19.2641,19.3049,895400.0
2008-04-11 11:30:00,56.73,57.16,56.67,56.96,478600.0,19.3083,19.4547,19.2879,19.3866,478600.0
2008-04-11 12:00:00,56.95,56.97,56.66,56.68,489000.0,19.3832,19.39,19.2845,19.2913,489000.0
2008-04-11 12:30:00,56.68,56.88,56.39,56.79,564400.0,19.2913,19.3594,19.1926,19.3287,564400.0
2008-04-11 13:00:00,56.78,56.9,56.58,56.6,418600.0,19.3253,19.3662,19.2573,19.2641,418600.0
2008-04-11 13:30:00,56.6,56.66,56.49,56.59,522000.0,19.2641,19.2845,19.2266,19.2607,522000.0
2008-04-11 14:00:00,56.58,56.62,56.12,56.49,635600.0,19.2573,19.2709,19.1007,19.2266,635600.0
2008-04-11 14:30:00,56.48,56.55,56.26,56.44,541200.0,19.2232,19.2471,19.1484,19.2096,541200.0
2008-04-11 15:00:00,56.46,56.52,56.26,56.49,593600.0,19.2164,19.2368,19.1484,19.2266,593600.0
2008-04-11 15:30:00,56.5,56.59,56.1,56.42,1292400.0,19.23,19.2607,19.0939,19.2028,1292400.0
2008-04-14 09:30:00,56.01,56.57,55.99,56.25,1476000.0,19.0633,19.2539,19.0565,19.1449,1476000.0
2008-04-14 10:00:00,56.24,56.24,55.46,55.64,803600.0,19.1415,19.1415,18.8761,18.9373,803600.0
2008-04-14 10:30:00,55.64,56.21,55.62,55.82,1025000.0,18.9373,19.1313,18.9305,18.9986,1025000.0
2008-04-14 11:00:00,55.83,55.96,55.63,55.72,366800.0,19.002,19.0462,18.9339,18.9646,366800.0
2008-04-14 11:30:00,55.72,61.38,55.63,60.18,10322200.0,18.9646,20.891,18.9339,20.4825,10322200.0
2008-04-14 12:00:00,60.2,61.1,59.19,60.91,16130000.0,20.4893,20.7957,20.1456,20.731,16130000.0
2008-04-14 12:30:00,60.9,62.65,58.43,61.02,19285000.0,20.7276,21.3232,19.8869,20.7684,19285000.0
2008-04-14 13:00:00,61.01,61.1,60.26,60.74,4890400.0,20.765,20.7957,20.5098,20.6731,4890400.0
2008-04-14 13:30:00,60.74,60.81,59.92,60.15,2914000.0,20.6731,20.697,20.3941,20.4723,2914000.0
2008-04-14 14:00:00,60.13,60.93,60.0,60.55,2700000.0,20.4655,20.7378,20.4213,20.6085,2700000.0
2008-04-14 14:30:00,60.56,60.71,59.98,60.22,2865000.0,20.6119,20.6629,20.4145,20.4962,2865000.0
2008-04-14 15:00:00,60.24,61.07,60.19,60.43,3813600.0,20.503,20.7855,20.4859,20.5676,3813600.0
2008-04-14 15:30:00,60.42,61.24,60.15,60.97,5538200.0,20.5642,20.8433,20.4723,20.7514,5538200.0
2008-04-15 09:30:00,60.63,60.81,59.71,59.96,5325000.0,20.6357,20.697,20.3226,20.4077,5325000.0
2008-04-15 10:00:00,59.96,60.65,59.76,60.56,3172000.0,20.4077,20.6425,20.3396,20.6119,3172000.0
2008-04-15 10:30:00,60.56,61.38,60.35,61.3,4107000.0,20.6119,20.891,20.5404,20.8637,4107000.0
2008-04-15 11:00:00,61.31,61.85,60.75,60.99,4860800.0,20.8671,21.0509,20.6765,20.7582,4860800.0
2008-04-15 11:30:00,60.99,61.5,60.9,61.13,1267800.0,20.7582,20.9318,20.7276,20.8059,1267800.0
2008-04-15 12:00:00,61.13,61.23,61.02,61.15,1039600.0,20.8059,20.8399,20.7684,20.8127,1039600.0
2008-04-15 12:30:00,61.16,61.23,60.97,61.16,1069800.0,20.8161,20.8399,20.7514,20.8161,1069800.0
2008-04-15 13:00:00,61.16,61.45,60.9,61.38,1545400.0,20.8161,20.9148,20.7276,20.891,1545400.0
2008-04-15 13:30:00,61.38,61.99,61.15,61.82,2415000.0,20.891,21.0986,20.8127,21.0407,2415000.0
2008-04-15 14:00:00,61.82,61.85,61.1,61.52,1420600.0,21.0407,21.0509,20.7957,20.9386,1420600.0
2008-04-15 14:30:00,61.52,61.8,61.26,61.45,1593200.0,20.9386,21.0339,20.8501,20.9148,1593200.0
2008-04-15 15:00:00,61.45,61.77,61.3,61.72,1292000.0,20.9148,21.0237,20.8637,21.0067,1292000.0
2008-04-15 15:30:00,61.71,61.79,61.31,61.52,2094600.0,21.0033,21.0305,20.8671,20.9386,2094600.0
2008-04-16 09:30:00,62.25,62.42,61.69,61.96,2124800.0,21.1871,21.2449,20.9965,21.0884,2124800.0
2008-04-16 10:00:00,61.95,62.13,61.7,61.78,1458800.0,21.085,21.1462,20.9999,21.0271,1458800.0
2008-04-16 10:30:00,61.77,62.2,61.62,61.98,3066200.0,21.0237,21.1701,20.9727,21.0952,3066200.0
2008-04-16 11:00:00,61.98,62.02,61.37,61.39,1803400.0,21.0952,21.1088,20.8876,20.8944,1803400.0
2008-04-16 11:30:00,61.4,61.49,60.27,60.6,3657800.0,20.8978,20.9284,20.5132,20.6255,3657800.0
2008-04-16 12:00:00,60.63,62.25,60.23,60.56,1538600.0,20.6357,21.1871,20.4996,20.6119,1538600.0
2008-04-16 12:30:00,60.58,60.77,60.47,60.58,710400.0,20.6187,20.6834,20.5812,20.6187,710400.0
2008-04-16 13:00:00,60.6,60.73,60.52,60.63,1025800.0,20.6255,20.6697,20.5983,20.6357,1025800.0
2008-04-16 13:30:00,60.64,60.88,60.63,60.68,852000.0,20.6391,20.7208,20.6357,20.6527,852000.0
2008-04-16 14:00:00,60.66,60.81,60.4,60.75,816400.0,20.6459,20.697,20.5574,20.6765,816400.0
2008-04-16 14:30:00,60.75,61.08,60.63,61.02,933000.0,20.6765,20.7889,20.6357,20.7684,933000.0
2008-04-16 15:00:00,61.02,61.49,60.96,61.45,1203200.0,20.7684,20.9284,20.748,20.9148,1203200.0
2008-04-16 15:30:00,61.45,61.63,61.33,61.4,2066000.0,20.9148,20.9761,20.874,20.8978,2066000.0
2008-04-17 09:30:00,60.79,62.02,60.65,61.91,2768400.0,20.6902,21.1088,20.6425,21.0714,2768400.0
2008-04-17 10:00:00,61.91,62.7,61.29,62.45,3395400.0,21.0714,21.3402,20.8603,21.2551,3395400.0
2008-04-17 10:30:00,62.43,62.49,61.75,62.15,1605400.0,21.2483,21.2688,21.0169,21.153,1605400.0
2008-04-17 11:00:00,62.15,62.23,61.65,61.65,1432400.0,21.153,21.1803,20.9829,20.9829,1432400.0
2008-04-17 11:30:00,61.69,61.77,61.2,61.41,1603200.0,20.9965,21.0237,20.8297,20.9012,1603200.0
2008-04-17 12:00:00,61.44,61.71,61.32,61.62,843800.0,20.9114,21.0033,20.8705,20.9727,843800.0
2008-04-17 12:30:00,61.62,62.08,61.6,62.02,718000.0,20.9727,21.1292,20.9658,21.1088,718000.0
2008-04-17 13:00:00,62.02,62.24,61.5,62.15,888000.0,21.1088,21.1837,20.9318,21.153,888000.0
2008-04-17 13:30:00,62.13,62.18,61.8,61.8,691400.0,21.1462,21.1633,21.0339,21.0339,691400.0
2008-04-17 14:00:00,61.82,62.15,61.66,61.99,999200.0,21.0407,21.153,20.9863,21.0986,999200.0
2008-04-17 14:30:00,61.99,62.42,61.9,62.35,1941200.0,21.0986,21.2449,21.068,21.2211,1941200.0
2008-04-17 15:00:00,62.35,63.04,62.18,62.86,3506600.0,21.2211,21.456,21.1633,21.3947,3506600.0
2008-04-17 15:30:00,62.86,62.9,62.56,62.67,3329400.0,21.3947,21.4083,21.2926,21.33,3329400.0
2008-04-18 09:30:00,62.24,62.26,61.45,61.75,2233800.0,21.1837,21.1905,20.9148,21.0169,2233800.0
2008-04-18 10:00:00,61.77,62.4,61.6,62.31,1502200.0,21.0237,21.2381,20.9658,21.2075,1502200.0
2008-04-18 10:30:00,62.31,62.99,62.25,62.84,1868200.0,21.2075,21.4389,21.1871,21.3879,1868200.0
2008-04-18 11:00:00,62.85,62.98,62.43,62.67,1892600.0,21.3913,21.4355,21.2483,21.33,1892600.0
2008-04-18 11:30:00,62.66,63.08,62.35,62.95,1790600.0,21.3266,21.4696,21.2211,21.4253,1790600.0
2008-04-18 12:00:00,62.94,63.29,62.87,63.1,1012600.0,21.4219,21.541,21.3981,21.4764,1012600.0
2008-04-18 12:30:00,63.11,63.32,63.01,63.02,921000.0,21.4798,21.5513,21.4457,21.4491,921000.0
2008-04-18 13:00:00,63.01,63.16,62.85,62.92,934200.0,21.4457,21.4968,21.3913,21.4151,934200.0
2008-04-18 13:30:00,62.94,63.1,62.59,62.67,851600.0,21.4219,21.4764,21.3028,21.33,851600.0
2008-04-18 14:00:00,62.69,62.83,62.48,62.7,2058600.0,21.3368,21.3845,21.2654,21.3402,2058600.0
2008-04-18 14:30:00,62.71,62.77,62.52,62.62,882400.0,21.3436,21.3641,21.279,21.313,882400.0
2008-04-18 15:00:00,62.64,62.72,62.38,62.38,1013400.0,21.3198,21.347,21.2313,21.2313,1013400.0
2008-04-18 15:30:00,62.38,62.7,62.38,62.68,2170800.0,21.2313,21.3402,21.2313,21.3334,2170800.0
2008-04-21 09:30:00,63.24,64.7,62.81,63.99,3016600.0,21.524,22.0209,21.3777,21.7793,3016600.0
2008-04-21 10:00:00,63.98,64.15,63.16,63.48,1730000.0,21.7759,21.8338,21.4968,21.6057,1730000.0
2008-04-21 10:30:00,63.48,63.7,63.26,63.54,1700800.0,21.6057,21.6806,21.5308,21.6261,1700800.0
2008-04-21 11:00:00,63.51,63.69,63.35,63.52,902800.0,21.6159,21.6772,21.5615,21.6193,902800.0
2008-04-21 11:30:00,63.52,64.02,63.48,63.89,773800.0,21.6193,21.7895,21.6057,21.7453,773800.0
2008-04-21 12:00:00,63.88,64.12,63.6,63.66,512800.0,21.7419,21.8235,21.6466,21.667,512800.0
2008-04-21 12:30:00,63.66,64.08,63.52,64.05,569200.0,21.667,21.8099,21.6193,21.7997,569200.0
2008-04-21 13:00:00,64.07,64.25,63.97,64.02,560400.0,21.8065,21.8678,21.7725,21.7895,560400.0
2008-04-21 13:30:00,64.01,64.22,63.82,63.98,463800.0,21.7861,21.8576,21.7214,21.7759,463800.0
2008-04-21 14:00:00,63.97,64.38,63.97,64.28,788000.0,21.7725,21.912,21.7725,21.878,788000.0
2008-04-21 14:30:00,64.28,64.28,63.96,64.04,1132600.0,21.878,21.878,21.7691,21.7963,1132600.0
2008-04-21 15:00:00,64.04,64.53,64.03,64.33,1199800.0,21.7963,21.9631,21.7929,21.895,1199800.0
2008-04-21 15:30:00,64.33,64.6,64.17,64.4,1970000.0,21.895,21.9869,21.8406,21.9188,1970000.0
2008-04-22 09:30:00,64.04,64.48,63.87,64.41,1790800.0,21.7963,21.9461,21.7385,21.9222,1790800.0
2008-04-22 10:00:00,64.42,64.92,64.27,64.46,1726600.0,21.9256,22.0958,21.8746,21.9393,1726600.0
2008-04-22 10:30:00,64.45,64.69,64.16,64.46,830200.0,21.9359,22.0175,21.8372,21.9393,830200.0
2008-04-22 11:00:00,64.48,65.42,64.46,65.34,1153600.0,21.9461,22.266,21.9393,22.2388,1153600.0
2008-04-22 11:30:00,65.36,65.46,65.07,65.27,1343800.0,22.2456,22.2796,22.1469,22.2149,1343800.0
2008-04-22 12:00:00,65.27,65.33,64.47,64.55,1014400.0,22.2149,22.2354,21.9427,21.9699,1014400.0
2008-04-22 12:30:00,64.56,64.66,64.32,64.34,803800.0,21.9733,22.0073,21.8916,21.8984,803800.0
2008-04-22 13:00:00,64.34,64.64,64.31,64.58,644400.0,21.8984,22.0005,21.8882,21.9801,644400.0
2008-04-22 13:30:00,64.58,64.67,64.46,64.67,666400.0,21.9801,22.0107,21.9393,22.0107,666400.0
2008-04-22 14:00:00,64.66,64.73,64.24,64.36,1660000.0,22.0073,22.0312,21.8644,21.9052,1660000.0
2008-04-22 14:30:00,64.35,64.67,63.62,63.71,1186400.0,21.9018,22.0107,21.6534,21.684,1186400.0
2008-04-22 15:00:00,63.73,64.35,63.69,63.72,1096800.0,21.6908,21.9018,21.6772,21.6874,1096800.0
2008-04-22 15:30:00,63.73,63.9,63.66,63.76,1226800.0,21.6908,21.7487,21.667,21.701,1226800.0
2008-04-23 09:30:00,63.6,64.2,63.2,63.45,1771200.0,21.6466,21.8508,21.5104,21.5955,1771200.0
2008-04-23 10:00:00,63.44,63.65,63.13,63.59,1182200.0,21.5921,21.6636,21.4866,21.6432,1182200.0
2008-04-23 10:30:00,63.6,63.74,63.35,63.35,1550200.0,21.6466,21.6942,21.5615,21.5615,1550200.0
2008-04-23 11:00:00,63.35,63.52,63.32,63.42,845200.0,21.5615,21.6193,21.5513,21.5853,845200.0
2008-04-23 11:30:00,63.39,63.59,63.27,63.31,909000.0,21.5751,21.6432,21.5342,21.5479,909000.0
2008-04-23 12:00:00,63.32,63.44,63.02,63.12,546400.0,21.5513,21.5921,21.4491,21.4832,546400.0
2008-04-23 12:30:00,63.13,63.13,62.76,62.98,1171000.0,21.4866,21.4866,21.3607,21.4355,1171000.0
2008-04-23 13:00:00,62.99,63.18,62.95,63.06,508800.0,21.4389,21.5036,21.4253,21.4628,508800.0
2008-04-23 13:30:00,63.06,63.27,62.81,63.2,973000.0,21.4628,21.5342,21.3777,21.5104,973000.0
2008-04-23 14:00:00,63.19,63.4,63.05,63.17,554600.0,21.507,21.5785,21.4594,21.5002,554600.0
2008-04-23 14:30:00,63.18,63.24,62.83,62.88,1083000.0,21.5036,21.524,21.3845,21.4015,1083000.0
2008-04-23 15:00:00,62.87,63.2,62.83,62.96,607400.0,21.3981,21.5104,21.3845,21.4287,607400.0
2008-04-23 15:30:00,62.97,63.09,62.79,63.04,1704400.0,21.4321,21.473,21.3709,21.456,1704400.0
2008-04-24 09:30:00,62.52,62.8,60.85,61.05,3323400.0,21.279,21.3743,20.7106,20.7787,3323400.0
2008-04-24 10:00:00,61.04,61.35,60.62,61.33,2585800.0,20.7752,20.8808,20.6323,20.874,2585800.0
2008-04-24 10:30:00,61.33,61.66,61.04,61.52,1405600.0,20.874,20.9863,20.7752,20.9386,1405600.0
2008-04-24 11:00:00,61.51,61.58,61.19,61.38,1260000.0,20.9352,20.959,20.8263,20.891,1260000.0
2008-04-24 11:30:00,61.38,61.7,61.36,61.49,1002000.0,20.891,20.9999,20.8842,20.9284,1002000.0
2008-04-24 12:00:00,61.49,61.66,61.23,61.25,647400.0,20.9284,20.9863,20.8399,20.8467,647400.0
2008-04-24 12:30:00,61.24,61.4,61.08,61.34,694400.0,20.8433,20.8978,20.7889,20.8774,694400.0
2008-04-24 13:00:00,61.37,61.38,61.05,61.13,659800.0,20.8876,20.891,20.7787,20.8059,659800.0
2008-04-24 13:30:00,61.13,61.19,60.73,61.14,895800.0,20.8059,20.8263,20.6697,20.8093,895800.0
2008-04-24 14:00:00,61.1,62.36,60.9,61.53,4446600.0,20.7957,21.2245,20.7276,20.942,4446600.0
2008-04-24 14:30:00,61.53,61.83,61.25,61.74,1119400.0,20.942,21.0441,20.8467,21.0135,1119400.0
2008-04-24 15:00:00,61.74,61.99,61.46,61.63,878600.0,21.0135,21.0986,20.9182,20.9761,878600.0
2008-04-24 15:30:00,61.65,61.65,61.0,61.09,1826000.0,20.9829,20.9829,20.7616,20.7923,1826000.0
2008-04-25 09:30:00,61.99,62.6,61.41,61.67,2098600.0,21.0986,21.3062,20.9012,20.9897,2098600.0
2008-04-25 10:00:00,61.67,61.93,61.2,61.7,1584400.0,20.9897,21.0782,20.8297,20.9999,1584400.0
2008-04-25 10:30:00,61.71,62.21,61.42,61.65,1734000.0,21.0033,21.1735,20.9046,20.9829,1734000.0
2008-04-25 11:00:00,61.65,61.74,61.24,61.46,1191000.0,20.9829,21.0135,20.8433,20.9182,1191000.0
2008-04-25 11:30:00,61.46,61.53,61.23,61.29,873000.0,20.9182,20.942,20.8399,20.8603,873000.0
2008-04-25 12:00:00,61.29,61.35,60.9,60.99,1007200.0,20.8603,20.8808,20.7276,20.7582,1007200.0
2008-04-25 12:30:00,60.99,61.03,60.75,60.96,1026400.0,20.7582,20.7718,20.6765,20.748,1026400.0
2008-04-25 13:00:00,60.96,61.6,60.79,61.38,2843200.0,20.748,20.9658,20.6902,20.891,2843200.0
2008-04-25 13:30:00,61.37,61.8,61.18,61.77,867400.0,20.8876,21.0339,20.8229,21.0237,867400.0
2008-04-25 14:00:00,61.77,61.96,61.54,61.65,746000.0,21.0237,21.0884,20.9454,20.9829,746000.0
2008-04-25 14:30:00,61.66,61.68,61.42,61.52,587400.0,20.9863,20.9931,20.9046,20.9386,587400.0
2008-04-25 15:00:00,61.52,61.92,61.5,61.77,1455600.0,20.9386,21.0748,20.9318,21.0237,1455600.0
2008-04-25 15:30:00,61.78,61.83,61.37,61.75,1591000.0,21.0271,21.0441,20.8876,21.0169,1591000.0
2008-04-28 09:30:00,63.02,63.15,62.18,62.73,2092000.0,21.4491,21.4934,21.1633,21.3504,2092000.0
2008-04-28 10:00:00,62.73,62.73,61.32,61.51,1904400.0,21.3504,21.3504,20.8705,20.9352,1904400.0
2008-04-28 10:30:00,61.52,61.94,61.41,61.76,1199200.0,20.9386,21.0816,20.9012,21.0203,1199200.0
2008-04-28 11:00:00,61.74,61.78,61.27,61.65,722600.0,21.0135,21.0271,20.8535,20.9829,722600.0
2008-04-28 11:30:00,61.65,62.15,61.4,61.84,803600.0,20.9829,21.153,20.8978,21.0475,803600.0
2008-04-28 12:00:00,61.85,62.09,61.7,61.9,612400.0,21.0509,21.1326,20.9999,21.068,612400.0
2008-04-28 12:30:00,61.91,61.96,61.51,61.72,464400.0,21.0714,21.0884,20.9352,21.0067,464400.0
2008-04-28 13:00:00,61.72,61.94,61.57,61.61,557800.0,21.0067,21.0816,20.9556,20.9692,557800.0
2008-04-28 13:30:00,61.61,61.83,61.6,61.69,422000.0,20.9692,21.0441,20.9658,20.9965,422000.0
2008-04-28 14:00:00,61.69,61.87,61.47,61.47,607400.0,20.9965,21.0577,20.9216,20.9216,607400.0
2008-04-28 14:30:00,61.46,61.75,61.35,61.48,648800.0,20.9182,21.0169,20.8808,20.925,648800.0
2008-04-28 15:00:00,61.49,61.63,61.38,61.41,729400.0,20.9284,20.9761,20.891,20.9012,729400.0
2008-04-28 15:30:00,61.4,61.51,61.24,61.34,1141400.0,20.8978,20.9352,20.8433,20.8774,1141400.0
2008-04-29 09:30:00,60.53,60.68,59.47,59.72,3267400.0,20.6017,20.6527,20.2409,20.326,3267400.0
2008-04-29 10:00:00,59.74,59.9,59.07,59.13,2299600.0,20.3328,20.3872,20.1047,20.1252,2299600.0
2008-04-29 10:30:00,59.13,59.38,58.8,58.83,1996600.0,20.1252,20.2103,20.0129,20.0231,1996600.0
2008-04-29 11:00:00,58.82,59.27,58.67,59.05,1626600.0,20.0197,20.1728,19.9686,20.0979,1626600.0
2008-04-29 11:30:00,59.05,59.05,58.7,58.72,948200.0,20.0979,20.0979,19.9788,19.9856,948200.0
2008-04-29 12:00:00,58.72,58.78,58.18,58.45,1503200.0,19.9856,20.006,19.8018,19.8937,1503200.0
2008-04-29 12:30:00,58.45,58.6,58.34,58.43,730600.0,19.8937,19.9448,19.8563,19.8869,730600.0
2008-04-29 13:00:00,58.43,58.48,58.25,58.28,764000.0,19.8869,19.9039,19.8257,19.8359,764000.0
2008-04-29 13:30:00,58.29,58.86,58.29,58.85,1215800.0,19.8393,20.0333,19.8393,20.0299,1215800.0
2008-04-29 14:00:00,58.87,59.11,58.6,58.78,1081400.0,20.0367,20.1184,19.9448,20.006,1081400.0
2008-04-29 14:30:00,58.79,59.18,58.56,59.13,1167800.0,20.0094,20.1422,19.9312,20.1252,1167800.0
2008-04-29 15:00:00,59.13,59.18,58.51,58.52,1078400.0,20.1252,20.1422,19.9142,19.9176,1078400.0
2008-04-29 15:30:00,58.52,58.68,58.25,58.39,2323400.0,19.9176,19.972,19.8257,19.8733,2323400.0
2008-04-30 09:30:00,59.15,59.67,58.85,59.34,2022400.0,20.132,20.309,20.0299,20.1966,2022400.0
2008-04-30 10:00:00,59.35,59.6,59.16,59.18,1283400.0,20.2,20.2851,20.1354,20.1422,1283400.0
2008-04-30 10:30:00,59.17,59.2,57.9,57.99,2643000.0,20.1388,20.149,19.7065,19.7372,2643000.0
2008-04-30 11:00:00,57.98,58.21,57.95,58.01,2282800.0,19.7338,19.812,19.7236,19.744,2282800.0
2008-04-30 11:30:00,58.01,58.26,57.99,58.24,2332000.0,19.744,19.8291,19.7372,19.8223,2332000.0
2008-04-30 12:00:00,58.25,58.37,57.8,57.97,1588400.0,19.8257,19.8665,19.6725,19.7304,1588400.0
2008-04-30 12:30:00,57.97,58.05,57.94,57.99,1119400.0,19.7304,19.7576,19.7201,19.7372,1119400.0
2008-04-30 13:00:00,58.0,58.1,57.95,58.02,1045400.0,19.7406,19.7746,19.7236,19.7474,1045400.0
2008-04-30 13:30:00,58.04,58.3,57.98,58.27,1032600.0,19.7542,19.8427,19.7338,19.8325,1032600.0
2008-04-30 14:00:00,58.27,58.39,57.94,58.31,2352800.0,19.8325,19.8733,19.7201,19.8461,2352800.0
2008-04-30 14:30:00,58.31,60.93,58.16,59.96,7294400.0,19.8461,20.7378,19.795,20.4077,7294400.0
2008-04-30 15:00:00,59.95,62.36,59.9,61.35,6236200.0,20.4043,21.2245,20.3872,20.8808,6236200.0
2008-04-30 15:30:00,61.37,61.82,57.95,60.73,6060200.0,20.8876,21.0407,19.7236,20.6697,6060200.0
2008-05-01 09:30:00,62.45,63.45,60.28,62.32,5172600.0,21.2551,21.5955,20.5166,21.2109,5172600.0
2008-05-01 10:00:00,62.31,63.34,61.1,61.44,4020800.0,21.2075,21.5581,20.7957,20.9114,4020800.0
2008-05-01 10:30:00,61.42,61.44,58.59,59.29,4433600.0,20.9046,20.9114,19.9414,20.1796,4433600.0
2008-05-01 11:00:00,59.3,59.86,59.02,59.86,2653200.0,20.183,20.3736,20.0877,20.3736,2653200.0
2008-05-01 11:30:00,59.84,59.94,59.24,59.66,1151000.0,20.3668,20.4009,20.1626,20.3056,1151000.0
2008-05-01 12:00:00,59.63,60.38,59.63,60.12,1376400.0,20.2953,20.5506,20.2953,20.4621,1376400.0
2008-05-01 12:30:00,60.09,60.5,59.54,59.94,1489400.0,20.4519,20.5915,20.2647,20.4009,1489400.0
2008-05-01 13:00:00,59.94,60.06,59.52,59.67,962400.0,20.4009,20.4417,20.2579,20.309,962400.0
2008-05-01 13:30:00,59.66,59.94,59.52,59.54,726200.0,20.3056,20.4009,20.2579,20.2647,726200.0
2008-05-01 14:00:00,59.55,59.95,59.25,59.9,1040000.0,20.2681,20.4043,20.166,20.3872,1040000.0
2008-05-01 14:30:00,59.9,61.2,59.76,60.95,2342200.0,20.3872,20.8297,20.3396,20.7446,2342200.0
2008-05-01 15:00:00,60.98,61.38,60.45,60.85,1894400.0,20.7548,20.891,20.5744,20.7106,1894400.0
2008-05-01 15:30:00,60.85,61.07,60.69,60.85,1797800.0,20.7106,20.7855,20.6561,20.7106,1797800.0
2008-05-02 09:30:00,62.85,63.33,61.26,61.94,3585800.0,21.3913,21.5547,20.8501,21.0816,3585800.0
2008-05-02 10:00:00,61.96,62.63,61.7,62.02,2854000.0,21.0884,21.3164,20.9999,21.1088,2854000.0
2008-05-02 10:30:00,62.02,62.29,61.6,61.91,1897200.0,21.1088,21.2007,20.9658,21.0714,1897200.0
2008-05-02 11:00:00,61.88,62.5,61.84,62.49,1341000.0,21.0611,21.2722,21.0475,21.2688,1341000.0
2008-05-02 11:30:00,62.49,62.8,62.0,62.78,1170000.0,21.2688,21.3743,21.102,21.3675,1170000.0
2008-05-02 12:00:00,62.79,62.79,62.48,62.55,801600.0,21.3709,21.3709,21.2654,21.2892,801600.0
2008-05-02 12:30:00,62.56,62.59,62.07,62.27,700600.0,21.2926,21.3028,21.1258,21.1939,700600.0
2008-05-02 13:00:00,62.27,62.5,61.84,62.4,601400.0,21.1939,21.2722,21.0475,21.2381,601400.0
2008-05-02 13:30:00,62.42,62.49,62.08,62.32,782600.0,21.2449,21.2688,21.1292,21.2109,782600.0
2008-05-02 14:00:00,62.3,62.49,61.93,62.17,734800.0,21.2041,21.2688,21.0782,21.1598,734800.0
2008-05-02 14:30:00,62.15,62.31,62.1,62.1,536600.0,21.153,21.2075,21.136,21.136,536600.0
2008-05-02 15:00:00,62.1,62.18,61.7,61.9,1267600.0,21.136,21.1633,20.9999,21.068,1267600.0
2008-05-02 15:30:00,61.91,62.25,61.64,62.13,2073800.0,21.0714,21.1871,20.9795,21.1462,2073800.0
2008-05-05 09:30:00,62.49,63.08,62.1,62.74,1826000.0,21.2688,21.4696,21.136,21.3539,1826000.0
2008-05-05 10:00:00,62.76,63.08,62.3,62.3,1567600.0,21.3607,21.4696,21.2041,21.2041,1567600.0
2008-05-05 10:30:00,62.33,62.68,62.2,62.26,1019200.0,21.2143,21.3334,21.1701,21.1905,1019200.0
2008-05-05 11:00:00,62.27,62.83,62.18,62.66,821600.0,21.1939,21.3845,21.1633,21.3266,821600.0
2008-05-05 11:30:00,62.65,62.97,62.56,62.87,744400.0,21.3232,21.4321,21.2926,21.3981,744400.0
2008-05-05 12:00:00,62.86,63.1,62.79,63.0,578800.0,21.3947,21.4764,21.3709,21.4423,578800.0
2008-05-05 12:30:00,62.99,63.48,62.99,63.38,1132600.0,21.4389,21.6057,21.4389,21.5717,1132600.0
2008-05-05 13:00:00,63.38,63.74,63.27,63.59,1208000.0,21.5717,21.6942,21.5342,21.6432,1208000.0
2008-05-05 13:30:00,63.57,63.57,63.02,63.03,1366800.0,21.6363,21.6363,21.4491,21.4526,1366800.0
2008-05-05 14:00:00,63.05,63.53,62.96,63.47,742000.0,21.4594,21.6227,21.4287,21.6023,742000.0
2008-05-05 14:30:00,63.47,63.6,63.34,63.35,798600.0,21.6023,21.6466,21.5581,21.5615,798600.0
2008-05-05 15:00:00,63.33,63.62,63.27,63.59,830000.0,21.5547,21.6534,21.5342,21.6432,830000.0
2008-05-05 15:30:00,63.59,63.63,63.06,63.27,1677000.0,21.6432,21.6568,21.4628,21.5342,1677000.0
2008-05-06 09:30:00,63.56,64.23,63.31,63.74,2101600.0,21.6329,21.861,21.5479,21.6942,2101600.0
2008-05-06 10:00:00,63.75,64.3,63.7,64.0,1337000.0,21.6976,21.8848,21.6806,21.7827,1337000.0
2008-05-06 10:30:00,64.01,64.73,63.87,64.59,1110200.0,21.7861,22.0312,21.7385,21.9835,1110200.0
2008-05-06 11:00:00,64.6,64.64,64.15,64.5,882200.0,21.9869,22.0005,21.8338,21.9529,882200.0
2008-05-06 11:30:00,64.47,64.73,64.25,64.73,728600.0,21.9427,22.0312,21.8678,22.0312,728600.0
2008-05-06 12:00:00,64.73,64.95,64.63,64.85,773800.0,22.0312,22.106,21.9971,22.072,773800.0
2008-05-06 12:30:00,64.86,64.94,64.59,64.75,591400.0,22.0754,22.1026,21.9835,22.038,591400.0
2008-05-06 13:00:00,64.71,64.78,64.44,64.51,530400.0,22.0243,22.0482,21.9325,21.9563,530400.0
2008-05-06 13:30:00,64.51,64.72,64.34,64.64,1004800.0,21.9563,22.0278,21.8984,22.0005,1004800.0
2008-05-06 14:00:00,64.64,64.72,64.32,64.48,800200.0,22.0005,22.0278,21.8916,21.9461,800200.0
2008-05-06 14:30:00,64.48,64.6,64.16,64.45,581200.0,21.9461,21.9869,21.8372,21.9359,581200.0
2008-05-06 15:00:00,64.47,64.84,64.4,64.8,757800.0,21.9427,22.0686,21.9188,22.055,757800.0
2008-05-06 15:30:00,64.82,65.16,64.75,65.04,2121600.0,22.0618,22.1775,22.038,22.1367,2121600.0
2008-05-07 09:30:00,65.74,65.75,64.61,64.91,2633800.0,22.3749,22.3783,21.9903,22.0924,2633800.0
2008-05-07 10:00:00,64.92,65.14,64.65,65.0,935800.0,22.0958,22.1707,22.0039,22.1231,935800.0
2008-05-07 10:30:00,65.0,65.0,63.94,64.59,2095200.0,22.1231,22.1231,21.7623,21.9835,2095200.0
2008-05-07 11:00:00,64.58,65.0,64.13,64.58,1693400.0,21.9801,22.1231,21.8269,21.9801,1693400.0
2008-05-07 11:30:00,64.57,64.88,64.51,64.75,611800.0,21.9767,22.0822,21.9563,22.038,611800.0
2008-05-07 12:00:00,64.76,64.92,64.64,64.76,534000.0,22.0414,22.0958,22.0005,22.0414,534000.0
2008-05-07 12:30:00,64.78,65.07,64.66,65.03,589000.0,22.0482,22.1469,22.0073,22.1333,589000.0
2008-05-07 13:00:00,65.03,65.18,64.89,64.94,850600.0,22.1333,22.1843,22.0856,22.1026,850600.0
2008-05-07 13:30:00,64.95,65.12,64.62,64.8,876000.0,22.106,22.1639,21.9937,22.055,876000.0
2008-05-07 14:00:00,64.79,64.81,64.05,64.28,1338800.0,22.0516,22.0584,21.7997,21.878,1338800.0
2008-05-07 14:30:00,64.26,64.26,63.12,63.58,1843200.0,21.8712,21.8712,21.4832,21.6397,1843200.0
2008-05-07 15:00:00,63.56,63.56,62.87,63.18,1442600.0,21.6329,21.6329,21.3981,21.5036,1442600.0
2008-05-07 15:30:00,63.18,63.77,63.08,63.33,1744000.0,21.5036,21.7044,21.4696,21.5547,1744000.0
2008-05-08 09:30:00,64.2,64.84,64.08,64.29,1581100.0,21.8508,22.0686,21.8099,21.8814,1581100.0
2008-05-08 10:00:00,64.3,64.49,64.13,64.41,905800.0,21.8848,21.9495,21.8269,21.9222,905800.0
2008-05-08 10:30:00,64.41,64.55,64.24,64.3,674200.0,21.9222,21.9699,21.8644,21.8848,674200.0
2008-05-08 11:00:00,64.31,64.42,63.75,63.96,1022200.0,21.8882,21.9256,21.6976,21.7691,1022200.0
2008-05-08 11:30:00,63.94,64.12,63.51,63.76,952600.0,21.7623,21.8235,21.6159,21.701,952600.0
2008-05-08 12:00:00,63.76,64.02,63.45,63.48,766000.0,21.701,21.7895,21.5955,21.6057,766000.0
2008-05-08 12:30:00,63.49,63.8,63.3,63.54,455200.0,21.6091,21.7146,21.5444,21.6261,455200.0
2008-05-08 13:00:00,63.56,63.66,63.35,63.53,677500.0,21.6329,21.667,21.5615,21.6227,677500.0
2008-05-08 13:30:00,63.53,63.59,63.18,63.4,1133300.0,21.6227,21.6432,21.5036,21.5785,1133300.0
2008-05-08 14:00:00,63.41,63.5,62.96,63.11,777300.0,21.5819,21.6125,21.4287,21.4798,777300.0
2008-05-08 14:30:00,63.11,63.14,62.69,62.93,611600.0,21.4798,21.49,21.3368,21.4185,611600.0
2008-05-08 15:00:00,62.91,63.43,62.73,62.92,809700.0,21.4117,21.5887,21.3504,21.4151,809700.0
2008-05-08 15:30:00,62.94,63.77,62.9,63.7,1446800.0,21.4219,21.7044,21.4083,21.6806,1446800.0
2008-05-09 09:30:00,63.86,64.05,62.81,62.92,1435800.0,21.735,21.7997,21.3777,21.4151,1435800.0
2008-05-09 10:00:00,62.93,63.1,62.75,62.94,1060000.0,21.4185,21.4764,21.3573,21.4219,1060000.0
2008-05-09 10:30:00,62.93,63.61,62.9,63.31,836300.0,21.4185,21.65,21.4083,21.5479,836300.0
2008-05-09 11:00:00,63.34,63.55,63.18,63.44,532600.0,21.5581,21.6295,21.5036,21.5921,532600.0
2008-05-09 11:30:00,63.45,63.58,63.25,63.54,434200.0,21.5955,21.6397,21.5274,21.6261,434200.0
2008-05-09 12:00:00,63.55,63.66,63.27,63.54,569500.0,21.6295,21.667,21.5342,21.6261,569500.0
2008-05-09 12:30:00,63.54,63.58,63.27,63.52,501800.0,21.6261,21.6397,21.5342,21.6193,501800.0
2008-05-09 13:00:00,63.52,63.67,63.4,63.59,380100.0,21.6193,21.6704,21.5785,21.6432,380100.0
2008-05-09 13:30:00,63.62,63.86,63.49,63.84,1369100.0,21.6534,21.735,21.6091,21.7282,1369100.0
2008-05-09 14:00:00,63.84,64.13,63.5,63.93,908100.0,21.7282,21.8269,21.6125,21.7589,908100.0
2008-05-09 14:30:00,63.92,64.12,63.88,64.09,709600.0,21.7555,21.8235,21.7419,21.8133,709600.0
2008-05-09 15:00:00,64.09,64.69,63.5,64.51,877900.0,21.8133,22.0175,21.6125,21.9563,877900.0
2008-05-09 15:30:00,64.52,64.71,64.37,64.63,1464800.0,21.9597,22.0243,21.9086,21.9971,1464800.0
2008-05-12 09:30:00,65.16,65.36,64.06,64.29,1427200.0,22.1775,22.2456,21.8031,21.8814,1427200.0
2008-05-12 10:00:00,64.28,64.3,63.92,64.21,929000.0,21.878,21.8848,21.7555,21.8542,929000.0
2008-05-12 10:30:00,64.21,65.68,64.11,65.64,2101300.0,21.8542,22.3545,21.8201,22.3409,2101300.0
2008-05-12 11:00:00,65.65,65.91,65.2,65.54,1137800.0,22.3443,22.4328,22.1911,22.3068,1137800.0
2008-05-12 11:30:00,65.54,66.25,65.45,65.8,1376900.0,22.3068,22.5485,22.2762,22.3953,1376900.0
2008-05-12 12:00:00,65.8,65.82,65.31,65.64,815000.0,22.3953,22.4021,22.2286,22.3409,815000.0
2008-05-12 12:30:00,65.63,65.87,65.42,65.83,521300.0,22.3375,22.4192,22.266,22.4055,521300.0
2008-05-12 13:00:00,65.82,65.89,65.47,65.72,687200.0,22.4021,22.426,22.283,22.3681,687200.0
2008-05-12 13:30:00,65.7,65.95,65.59,65.88,457800.0,22.3613,22.4464,22.3239,22.4226,457800.0
2008-05-12 14:00:00,65.85,66.06,65.75,65.81,715400.0,22.4124,22.4838,22.3783,22.3987,715400.0
2008-05-12 14:30:00,65.81,65.91,65.67,65.78,831900.0,22.3987,22.4328,22.3511,22.3885,831900.0
2008-05-12 15:00:00,65.77,65.8,65.36,65.54,994700.0,22.3851,22.3953,22.2456,22.3068,994700.0
2008-05-12 15:30:00,65.53,65.78,65.45,65.68,1131700.0,22.3034,22.3885,22.2762,22.3545,1131700.0
2008-05-13 09:30:00,67.61,68.0,66.69,66.92,3032000.0,23.0114,23.1441,22.6983,22.7765,3032000.0
2008-05-13 10:00:00,66.93,67.27,66.9,67.14,1782400.0,22.7799,22.8957,22.7697,22.8514,1782400.0
2008-05-13 10:30:00,67.14,67.28,66.88,67.13,1197200.0,22.8514,22.8991,22.7629,22.848,1197200.0
2008-05-13 11:00:00,67.14,67.61,67.0,67.44,1342400.0,22.8514,23.0114,22.8038,22.9535,1342400.0
2008-05-13 11:30:00,67.45,67.87,67.35,67.54,1192900.0,22.9569,23.0999,22.9229,22.9876,1192900.0
2008-05-13 12:00:00,67.56,67.8,67.31,67.52,855800.0,22.9944,23.076,22.9093,22.9807,855800.0
2008-05-13 12:30:00,67.52,67.59,67.38,67.56,464100.0,22.9807,23.0046,22.9331,22.9944,464100.0
2008-05-13 13:00:00,67.58,67.58,67.27,67.42,591800.0,23.0012,23.0012,22.8957,22.9467,591800.0
2008-05-13 13:30:00,67.4,67.87,67.35,67.58,618800.0,22.9399,23.0999,22.9229,23.0012,618800.0
2008-05-13 14:00:00,67.59,67.77,67.57,67.64,482500.0,23.0046,23.0658,22.9978,23.0216,482500.0
2008-05-13 14:30:00,67.64,67.89,67.61,67.76,745400.0,23.0216,23.1067,23.0114,23.0624,745400.0
2008-05-13 15:00:00,67.77,67.87,67.47,67.6,731400.0,23.0658,23.0999,22.9637,23.008,731400.0
2008-05-13 15:30:00,67.6,67.69,66.94,67.1,2300600.0,23.008,23.0386,22.7833,22.8378,2300600.0
2008-05-14 09:30:00,67.72,67.88,67.13,67.17,1551200.0,23.0488,23.1033,22.848,22.8616,1551200.0
2008-05-14 10:00:00,67.19,67.43,67.1,67.39,802900.0,22.8684,22.9501,22.8378,22.9365,802900.0
2008-05-14 10:30:00,67.4,67.74,67.3,67.48,815000.0,22.9399,23.0556,22.9059,22.9671,815000.0
2008-05-14 11:00:00,67.49,67.5,67.31,67.43,378100.0,22.9705,22.9739,22.9093,22.9501,378100.0
2008-05-14 11:30:00,67.41,67.46,67.2,67.43,504400.0,22.9433,22.9603,22.8718,22.9501,504400.0
2008-05-14 12:00:00,67.43,67.44,67.2,67.24,402700.0,22.9501,22.9535,22.8718,22.8854,402700.0
2008-05-14 12:30:00,67.25,67.4,67.2,67.32,445300.0,22.8888,22.9399,22.8718,22.9127,445300.0
2008-05-14 13:00:00,67.32,67.45,67.3,67.39,459400.0,22.9127,22.9569,22.9059,22.9365,459400.0
2008-05-14 13:30:00,67.39,67.84,67.36,67.66,970000.0,22.9365,23.0897,22.9263,23.0284,970000.0
2008-05-14 14:00:00,67.64,67.68,67.11,67.27,827400.0,23.0216,23.0352,22.8412,22.8957,827400.0
2008-05-14 14:30:00,67.27,67.41,67.01,67.06,438400.0,22.8957,22.9433,22.8072,22.8242,438400.0
2008-05-14 15:00:00,67.06,67.1,66.76,66.82,931800.0,22.8242,22.8378,22.7221,22.7425,931800.0
2008-05-14 15:30:00,66.82,67.2,66.0,66.19,2081600.0,22.7425,22.8718,22.4634,22.5281,2081600.0
2008-05-15 09:30:00,67.05,67.11,66.68,66.85,1200400.0,22.8208,22.8412,22.6948,22.7527,1200400.0
2008-05-15 10:00:00,66.88,66.98,66.62,66.81,808100.0,22.7629,22.797,22.6744,22.7391,808100.0
2008-05-15 10:30:00,66.82,67.07,66.54,67.02,810700.0,22.7425,22.8276,22.6472,22.8106,810700.0
2008-05-15 11:00:00,67.01,67.5,66.97,67.23,986000.0,22.8072,22.9739,22.7936,22.882,986000.0
2008-05-15 11:30:00,67.25,67.96,67.19,67.95,736800.0,22.8888,23.1305,22.8684,23.1271,736800.0
2008-05-15 12:00:00,67.95,68.25,67.43,67.44,1523200.0,23.1271,23.2292,22.9501,22.9535,1523200.0
2008-05-15 12:30:00,67.43,67.67,67.22,67.38,1032900.0,22.9501,23.0318,22.8786,22.9331,1032900.0
2008-05-15 13:00:00,67.37,67.45,66.88,67.02,839100.0,22.9297,22.9569,22.7629,22.8106,839100.0
2008-05-15 13:30:00,67.02,67.22,66.9,66.93,938600.0,22.8106,22.8786,22.7697,22.7799,938600.0
2008-05-15 14:00:00,66.95,67.53,66.79,67.46,1114400.0,22.7867,22.9841,22.7323,22.9603,1114400.0
2008-05-15 14:30:00,67.49,67.71,67.42,67.63,588900.0,22.9705,23.0454,22.9467,23.0182,588900.0
2008-05-15 15:00:00,67.64,67.73,67.5,67.73,450200.0,23.0216,23.0522,22.9739,23.0522,450200.0
2008-05-15 15:30:00,67.71,68.3,67.63,68.22,1708000.0,23.0454,23.2462,23.0182,23.219,1708000.0
2008-05-16 09:30:00,69.09,69.91,68.98,69.61,2219100.0,23.5151,23.7942,23.4777,23.6921,2219100.0
2008-05-16 10:00:00,69.63,69.76,69.3,69.3,1554700.0,23.6989,23.7431,23.5866,23.5866,1554700.0
2008-05-16 10:30:00,69.32,69.54,69.15,69.28,974800.0,23.5934,23.6683,23.5355,23.5798,974800.0
2008-05-16 11:00:00,69.28,69.55,69.13,69.53,882800.0,23.5798,23.6717,23.5287,23.6649,882800.0
2008-05-16 11:30:00,69.53,69.84,69.35,69.7,948300.0,23.6649,23.7704,23.6036,23.7227,948300.0
2008-05-16 12:00:00,69.72,70.2,69.65,70.03,936300.0,23.7295,23.8929,23.7057,23.835,936300.0
2008-05-16 12:30:00,70.03,70.2,69.8,70.02,612200.0,23.835,23.8929,23.7568,23.8316,612200.0
2008-05-16 13:00:00,70.04,70.12,69.9,69.98,467400.0,23.8384,23.8657,23.7908,23.818,467400.0
2008-05-16 13:30:00,69.99,70.01,69.45,69.73,971500.0,23.8214,23.8282,23.6376,23.7329,971500.0
2008-05-16 14:00:00,69.74,70.0,69.62,69.9,534800.0,23.7363,23.8248,23.6955,23.7908,534800.0
2008-05-16 14:30:00,69.9,70.3,69.83,70.22,651400.0,23.7908,23.9269,23.767,23.8997,651400.0
2008-05-16 15:00:00,70.22,70.5,70.0,70.45,1031900.0,23.8997,23.995,23.8248,23.978,1031900.0
2008-05-16 15:30:00,70.46,70.64,70.25,70.52,2277200.0,23.9814,24.0427,23.9099,24.0018,2277200.0
2008-05-19 09:30:00,71.28,71.79,70.41,70.42,1478900.0,24.2605,24.4341,23.9644,23.9678,1478900.0
2008-05-19 10:00:00,70.42,70.97,70.39,70.6,1012300.0,23.9678,24.155,23.9576,24.029,1012300.0
2008-05-19 10:30:00,70.61,71.08,70.52,71.02,953300.0,24.0324,24.1924,24.0018,24.172,953300.0
2008-05-19 11:00:00,71.02,71.05,70.82,71.02,848000.0,24.172,24.1822,24.1039,24.172,848000.0
2008-05-19 11:30:00,71.03,71.51,71.0,71.23,999400.0,24.1754,24.3388,24.1652,24.2435,999400.0
2008-05-19 12:00:00,71.26,72.39,71.23,72.35,1238200.0,24.2537,24.6383,24.2435,24.6247,1238200.0
2008-05-19 12:30:00,72.36,72.81,72.2,72.65,1114200.0,24.6281,24.7812,24.5736,24.7268,1114200.0
2008-05-19 13:00:00,72.67,72.87,72.59,72.71,754000.0,24.7336,24.8016,24.7063,24.7472,754000.0
2008-05-19 13:30:00,72.73,72.91,72.0,72.24,1363800.0,24.754,24.8153,24.5055,24.5872,1363800.0
2008-05-19 14:00:00,72.22,72.39,71.5,71.94,1166600.0,24.5804,24.6383,24.3354,24.4851,1166600.0
2008-05-19 14:30:00,71.94,72.02,71.57,71.91,1136600.0,24.4851,24.5123,24.3592,24.4749,1136600.0
2008-05-19 15:00:00,71.91,72.15,71.84,72.04,1175600.0,24.4749,24.5566,24.4511,24.5191,1175600.0
2008-05-19 15:30:00,72.07,72.21,71.37,72.15,2439400.0,24.5294,24.577,24.2911,24.5566,2439400.0
2008-05-20 09:30:00,72.75,72.86,71.71,71.99,1622400.0,24.7608,24.7982,24.4068,24.5021,1622400.0
2008-05-20 10:00:00,72.0,72.1,71.95,72.09,1370500.0,24.5055,24.5396,24.4885,24.5362,1370500.0
2008-05-20 10:30:00,72.09,72.71,72.0,72.7,1139300.0,24.5362,24.7472,24.5055,24.7438,1139300.0
2008-05-20 11:00:00,72.69,72.75,72.25,72.38,1250000.0,24.7404,24.7608,24.5906,24.6349,1250000.0
2008-05-20 11:30:00,72.38,72.38,71.95,71.98,962400.0,24.6349,24.6349,24.4885,24.4987,962400.0
2008-05-20 12:00:00,71.98,72.24,71.85,72.11,778500.0,24.4987,24.5872,24.4545,24.543,778500.0
2008-05-20 12:30:00,72.13,72.21,72.06,72.19,554700.0,24.5498,24.577,24.526,24.5702,554700.0
2008-05-20 13:00:00,72.2,72.38,72.14,72.36,676400.0,24.5736,24.6349,24.5532,24.6281,676400.0
2008-05-20 13:30:00,72.36,72.42,72.12,72.25,749300.0,24.6281,24.6485,24.5464,24.5906,749300.0
2008-05-20 14:00:00,72.25,72.5,72.21,72.5,1010100.0,24.5906,24.6757,24.577,24.6757,1010100.0
2008-05-20 14:30:00,72.5,73.17,72.35,72.93,1360300.0,24.6757,24.9037,24.6247,24.8221,1360300.0
2008-05-20 15:00:00,72.91,74.0,72.35,74.0,2231500.0,24.8153,25.1862,24.6247,25.1862,2231500.0
2008-05-20 15:30:00,73.99,74.3,73.7,74.21,2519200.0,25.1828,25.2883,25.0841,25.2577,2519200.0
2008-05-21 09:30:00,76.56,77.53,76.18,76.89,4235800.0,26.0576,26.3877,25.9282,26.1699,4235800.0
2008-05-21 10:00:00,76.88,77.61,76.0,76.29,3330700.0,26.1665,26.4149,25.867,25.9657,3330700.0
2008-05-21 10:30:00,76.27,77.18,76.27,76.72,2485700.0,25.9588,26.2686,25.9588,26.112,2485700.0
2008-05-21 11:00:00,76.72,77.0,76.7,76.86,1599400.0,26.112,26.2073,26.1052,26.1597,1599400.0
2008-05-21 11:30:00,76.86,76.88,76.4,76.68,1302000.0,26.1597,26.1665,26.0031,26.0984,1302000.0
2008-05-21 12:00:00,76.69,76.77,76.41,76.58,844300.0,26.1018,26.129,26.0065,26.0644,844300.0
2008-05-21 12:30:00,76.6,77.0,76.57,76.96,724600.0,26.0712,26.2073,26.061,26.1937,724600.0
2008-05-21 13:00:00,76.97,76.99,76.4,76.41,1148100.0,26.1971,26.2039,26.0031,26.0065,1148100.0
2008-05-21 13:30:00,76.41,76.65,76.18,76.4,1215700.0,26.0065,26.0882,25.9282,26.0031,1215700.0
2008-05-21 14:00:00,76.39,76.56,75.3,75.45,2037700.0,25.9997,26.0576,25.6287,25.6798,2037700.0
2008-05-21 14:30:00,75.43,75.57,74.54,75.57,1512600.0,25.673,25.7206,25.37,25.7206,1512600.0
2008-05-21 15:00:00,75.57,76.2,74.98,75.76,1260300.0,25.7206,25.935,25.5198,25.7853,1260300.0
2008-05-21 15:30:00,75.75,75.85,74.93,75.09,2970200.0,25.7819,25.8159,25.5028,25.5572,2970200.0
2008-05-22 09:30:00,76.42,76.76,73.04,74.41,2767800.0,26.0099,26.1256,24.8595,25.3258,2767800.0
2008-05-22 10:00:00,74.41,74.42,72.31,72.45,2075200.0,25.3258,25.3292,24.611,24.6587,2075200.0
2008-05-22 10:30:00,72.41,73.57,72.4,73.37,1298800.0,24.6451,25.0399,24.6417,24.9718,1298800.0
2008-05-22 11:00:00,73.38,74.09,73.2,73.87,977600.0,24.9752,25.2169,24.914,25.142,977600.0
2008-05-22 11:30:00,73.89,73.89,72.4,72.69,1460300.0,25.1488,25.1488,24.6417,24.7404,1460300.0
2008-05-22 12:00:00,72.69,73.03,71.85,72.31,1199300.0,24.7404,24.8561,24.4545,24.611,1199300.0
2008-05-22 12:30:00,72.31,72.6,71.61,72.4,1213200.0,24.611,24.7097,24.3728,24.6417,1213200.0
2008-05-22 13:00:00,72.37,72.62,72.1,72.19,622300.0,24.6315,24.7166,24.5396,24.5702,622300.0
2008-05-22 13:30:00,72.22,72.71,72.2,72.52,806300.0,24.5804,24.7472,24.5736,24.6825,806300.0
2008-05-22 14:00:00,72.54,72.55,71.93,72.1,1085500.0,24.6893,24.6927,24.4817,24.5396,1085500.0
2008-05-22 14:30:00,72.12,72.21,71.83,72.19,692800.0,24.5464,24.577,24.4477,24.5702,692800.0
2008-05-22 15:00:00,72.19,72.24,71.82,71.94,692100.0,24.5702,24.5872,24.4443,24.4851,692100.0
2008-05-22 15:30:00,71.95,72.12,71.84,71.85,1708000.0,24.4885,24.5464,24.4511,24.4545,1708000.0
2008-05-23 09:30:00,73.49,73.5,72.38,72.43,2239600.0,25.0127,25.0161,24.6349,24.6519,2239600.0
2008-05-23 10:00:00,72.42,72.75,71.37,71.37,3277700.0,24.6485,24.7608,24.2911,24.2911,3277700.0
2008-05-23 10:30:00,71.37,72.12,70.9,71.9,1660900.0,24.2911,24.5464,24.1311,24.4715,1660900.0
2008-05-23 11:00:00,71.9,71.96,71.42,71.43,1142400.0,24.4715,24.4919,24.3081,24.3115,1142400.0
2008-05-23 11:30:00,71.44,71.55,70.98,71.21,1325300.0,24.3149,24.3524,24.1584,24.2367,1325300.0
2008-05-23 12:00:00,71.22,71.53,71.11,71.5,744600.0,24.2401,24.3456,24.2026,24.3354,744600.0
2008-05-23 12:30:00,71.49,71.5,71.01,71.07,600900.0,24.332,24.3354,24.1686,24.189,600900.0
2008-05-23 13:00:00,71.05,71.35,71.04,71.08,580500.0,24.1822,24.2843,24.1788,24.1924,580500.0
2008-05-23 13:30:00,71.09,71.19,70.91,71.07,832000.0,24.1958,24.2298,24.1345,24.189,832000.0
2008-05-23 14:00:00,71.07,71.45,70.91,71.45,646700.0,24.189,24.3183,24.1345,24.3183,646700.0
2008-05-23 14:30:00,71.46,71.8,71.39,71.75,681500.0,24.3217,24.4375,24.2979,24.4204,681500.0
2008-05-23 15:00:00,71.75,72.37,71.72,72.24,1123300.0,24.4204,24.6315,24.4102,24.5872,1123300.0
2008-05-23 15:30:00,72.25,72.37,72.02,72.36,1260900.0,24.5906,24.6315,24.5123,24.6281,1260900.0
2008-05-27 09:30:00,73.05,73.15,71.0,71.27,2024500.0,24.8629,24.8969,24.1652,24.2571,2024500.0
2008-05-27 10:00:00,71.27,71.71,71.02,71.32,1323500.0,24.2571,24.4068,24.172,24.2741,1323500.0
2008-05-27 10:30:00,71.34,71.43,71.08,71.22,869500.0,24.2809,24.3115,24.1924,24.2401,869500.0
2008-05-27 11:00:00,71.22,71.31,70.4,70.65,1388800.0,24.2401,24.2707,23.961,24.0461,1388800.0
2008-05-27 11:30:00,70.64,70.84,70.5,70.67,848200.0,24.0427,24.1107,23.995,24.0529,848200.0
2008-05-27 12:00:00,70.65,70.79,70.38,70.41,1089100.0,24.0461,24.0937,23.9542,23.9644,1089100.0
2008-05-27 12:30:00,70.39,70.64,70.28,70.57,618100.0,23.9576,24.0427,23.9201,24.0188,618100.0
2008-05-27 13:00:00,70.58,70.69,70.32,70.65,560800.0,24.0222,24.0597,23.9337,24.0461,560800.0
2008-05-27 13:30:00,70.66,70.66,70.36,70.6,625000.0,24.0495,24.0495,23.9474,24.029,625000.0
2008-05-27 14:00:00,70.6,70.62,70.08,70.16,1128600.0,24.029,24.0358,23.8521,23.8793,1128600.0
2008-05-27 14:30:00,70.16,70.17,69.86,70.03,1113500.0,23.8793,23.8827,23.7772,23.835,1113500.0
2008-05-27 15:00:00,70.02,70.25,69.74,69.97,1289600.0,23.8316,23.9099,23.7363,23.8146,1289600.0
2008-05-27 15:30:00,69.97,70.61,69.96,70.41,1937600.0,23.8146,24.0324,23.8112,23.9644,1937600.0
2008-05-28 09:30:00,70.65,70.74,69.09,69.4,2362600.0,24.0461,24.0767,23.5151,23.6206,2362600.0
2008-05-28 10:00:00,69.39,70.89,69.35,70.83,2455900.0,23.6172,24.1277,23.6036,24.1073,2455900.0
2008-05-28 10:30:00,70.83,71.11,70.6,70.78,783000.0,24.1073,24.2026,24.029,24.0903,783000.0
2008-05-28 11:00:00,70.75,71.27,70.7,71.09,836900.0,24.0801,24.2571,24.0631,24.1958,836900.0
2008-05-28 11:30:00,71.11,72.12,71.08,71.75,1021200.0,24.2026,24.5464,24.1924,24.4204,1021200.0
2008-05-28 12:00:00,71.74,71.75,70.86,71.43,942900.0,24.417,24.4204,24.1175,24.3115,942900.0
2008-05-28 12:30:00,71.41,71.55,70.5,71.4,581100.0,24.3047,24.3524,23.995,24.3013,581100.0
2008-05-28 13:00:00,71.4,71.98,71.33,71.96,845900.0,24.3013,24.4987,24.2775,24.4919,845900.0
2008-05-28 13:30:00,71.96,72.11,71.83,72.0,654300.0,24.4919,24.543,24.4477,24.5055,654300.0
2008-05-28 14:00:00,71.99,72.19,71.61,72.02,1207100.0,24.5021,24.5702,24.3728,24.5123,1207100.0
2008-05-28 14:30:00,72.02,73.02,71.8,73.02,1380100.0,24.5123,24.8527,24.4375,24.8527,1380100.0
2008-05-28 15:00:00,73.02,73.16,72.25,72.81,1501300.0,24.8527,24.9003,24.5906,24.7812,1501300.0
2008-05-28 15:30:00,72.81,73.43,72.68,73.3,2120500.0,24.7812,24.9922,24.737,24.948,2120500.0
2008-05-29 09:30:00,73.33,73.45,72.15,72.4,1745200.0,24.9582,24.999,24.5566,24.6417,1745200.0
2008-05-29 10:00:00,72.43,72.78,72.23,72.75,1024000.0,24.6519,24.771,24.5838,24.7608,1024000.0
2008-05-29 10:30:00,72.72,73.77,72.66,73.5,1931000.0,24.7506,25.108,24.7302,25.0161,1931000.0
2008-05-29 11:00:00,73.5,73.71,72.78,72.86,1036100.0,25.0161,25.0875,24.771,24.7982,1036100.0
2008-05-29 11:30:00,72.83,72.91,72.26,72.63,1160000.0,24.788,24.8153,24.594,24.72,1160000.0
2008-05-29 12:00:00,72.63,72.79,72.3,72.32,514100.0,24.72,24.7744,24.6076,24.6144,514100.0
2008-05-29 12:30:00,72.32,72.61,71.93,72.0,1134100.0,24.6144,24.7132,24.4817,24.5055,1134100.0
2008-05-29 13:00:00,72.01,72.1,71.46,72.05,1265100.0,24.5089,24.5396,24.3217,24.5226,1265100.0
2008-05-29 13:30:00,72.05,72.07,71.03,71.44,1148500.0,24.5226,24.5294,24.1754,24.3149,1148500.0
2008-05-29 14:00:00,71.45,73.66,71.01,72.12,2208700.0,24.3183,25.0705,24.1686,24.5464,2208700.0
2008-05-29 14:30:00,72.1,72.18,71.3,71.47,2408000.0,24.5396,24.5668,24.2673,24.3251,2408000.0
2008-05-29 15:00:00,71.46,71.5,70.84,71.08,1340700.0,24.3217,24.3354,24.1107,24.1924,1340700.0
2008-05-29 15:30:00,71.08,71.14,70.67,70.69,1992500.0,24.1924,24.2128,24.0529,24.0597,1992500.0
2008-05-30 09:30:00,72.8,73.05,71.75,71.91,2823300.0,24.7778,24.8629,24.4204,24.4749,2823300.0
2008-05-30 10:00:00,71.9,72.0,71.46,71.58,1778600.0,24.4715,24.5055,24.3217,24.3626,1778600.0
2008-05-30 10:30:00,71.57,72.0,71.34,71.96,1444500.0,24.3592,24.5055,24.2809,24.4919,1444500.0
2008-05-30 11:00:00,71.95,72.12,71.81,71.92,1347000.0,24.4885,24.5464,24.4409,24.4783,1347000.0
2008-05-30 11:30:00,71.92,72.05,71.8,71.84,964300.0,24.4783,24.5226,24.4375,24.4511,964300.0
2008-05-30 12:00:00,71.86,71.86,71.47,71.51,932600.0,24.4579,24.4579,24.3251,24.3388,932600.0
2008-05-30 12:30:00,71.51,71.82,71.5,71.74,539400.0,24.3388,24.4443,24.3354,24.417,539400.0
2008-05-30 13:00:00,71.72,71.85,71.58,71.82,445900.0,24.4102,24.4545,24.3626,24.4443,445900.0
2008-05-30 13:30:00,71.82,72.33,71.8,72.09,1231900.0,24.4443,24.6179,24.4375,24.5362,1231900.0
2008-05-30 14:00:00,72.09,72.17,71.31,71.31,840800.0,24.5362,24.5634,24.2707,24.2707,840800.0
2008-05-30 14:30:00,71.31,71.4,71.02,71.15,865700.0,24.2707,24.3013,24.172,24.2162,865700.0
2008-05-30 15:00:00,71.15,71.43,71.11,71.25,793500.0,24.2162,24.3115,24.2026,24.2503,793500.0
2008-05-30 15:30:00,71.23,71.24,69.53,70.53,2337100.0,24.2435,24.2469,23.6649,24.0052,2337100.0
2008-06-02 09:30:00,69.58,70.6,69.49,70.11,1423200.0,23.6819,24.029,23.6512,23.8623,1423200.0
2008-06-02 10:00:00,70.12,70.31,69.86,70.09,1203200.0,23.8657,23.9303,23.7772,23.8555,1203200.0
2008-06-02 10:30:00,70.1,71.59,70.0,71.45,1312100.0,23.8589,24.366,23.8248,24.3183,1312100.0
2008-06-02 11:00:00,71.45,71.85,71.17,71.46,1019800.0,24.3183,24.4545,24.223,24.3217,1019800.0
2008-06-02 11:30:00,71.49,72.34,71.44,72.13,854800.0,24.332,24.6213,24.3149,24.5498,854800.0
2008-06-02 12:00:00,72.14,72.2,71.73,71.8,482100.0,24.5532,24.5736,24.4136,24.4375,482100.0
2008-06-02 12:30:00,71.77,71.8,70.94,71.1,703200.0,24.4273,24.4375,24.1448,24.1992,703200.0
2008-06-02 13:00:00,71.09,71.24,70.85,70.87,683200.0,24.1958,24.2469,24.1141,24.1209,683200.0
2008-06-02 13:30:00,70.88,71.55,70.75,71.12,494400.0,24.1243,24.3524,24.0801,24.206,494400.0
2008-06-02 14:00:00,71.11,71.13,70.39,70.53,530100.0,24.2026,24.2094,23.9576,24.0052,530100.0
2008-06-02 14:30:00,70.52,70.76,70.33,70.6,600900.0,24.0018,24.0835,23.9371,24.029,600900.0
2008-06-02 15:00:00,70.59,71.05,70.46,70.92,533600.0,24.0256,24.1822,23.9814,24.138,533600.0
2008-06-02 15:30:00,70.93,71.43,70.92,71.33,1152100.0,24.1414,24.3115,24.138,24.2775,1152100.0
2008-06-03 09:30:00,71.11,71.11,70.24,70.56,1024900.0,24.2026,24.2026,23.9065,24.0154,1024900.0
2008-06-03 10:00:00,70.56,70.8,70.2,70.26,989800.0,24.0154,24.0971,23.8929,23.9133,989800.0
2008-06-03 10:30:00,70.27,70.82,70.24,70.43,1257600.0,23.9167,24.1039,23.9065,23.9712,1257600.0
2008-06-03 11:00:00,70.41,70.65,69.79,70.01,842400.0,23.9644,24.0461,23.7534,23.8282,842400.0
2008-06-03 11:30:00,70.01,70.4,70.0,70.17,514900.0,23.8282,23.961,23.8248,23.8827,514900.0
2008-06-03 12:00:00,70.18,70.26,69.63,69.67,567800.0,23.8861,23.9133,23.6989,23.7125,567800.0
2008-06-03 12:30:00,69.68,69.8,69.51,69.57,703200.0,23.7159,23.7568,23.6581,23.6785,703200.0
2008-06-03 13:00:00,69.59,69.75,68.7,68.75,1223400.0,23.6853,23.7397,23.3824,23.3994,1223400.0
2008-06-03 13:30:00,68.74,68.91,68.2,68.36,1291900.0,23.396,23.4538,23.2122,23.2666,1291900.0
2008-06-03 14:00:00,68.36,68.87,68.11,68.3,1584300.0,23.2666,23.4402,23.1816,23.2462,1584300.0
2008-06-03 14:30:00,68.32,68.52,68.11,68.41,1219800.0,23.253,23.3211,23.1816,23.2837,1219800.0
2008-06-03 15:00:00,68.41,68.85,68.31,68.47,1625000.0,23.2837,23.4334,23.2496,23.3041,1625000.0
2008-06-03 15:30:00,68.46,68.71,67.87,68.0,3318700.0,23.3007,23.3858,23.0999,23.1441,3318700.0
2008-06-04 09:30:00,67.28,67.4,66.1,66.66,2387300.0,22.8991,22.9399,22.4974,22.688,2387300.0
2008-06-04 10:00:00,66.66,66.77,65.53,66.02,2333000.0,22.688,22.7255,22.3034,22.4702,2333000.0
2008-06-04 10:30:00,66.02,66.37,65.49,65.67,2290300.0,22.4702,22.5893,22.2898,22.3511,2290300.0
2008-06-04 11:00:00,65.67,66.18,65.23,66.12,1625700.0,22.3511,22.5247,22.2013,22.5042,1625700.0
2008-06-04 11:30:00,66.11,66.3,65.76,66.28,982300.0,22.5008,22.5655,22.3817,22.5587,982300.0
2008-06-04 12:00:00,66.28,66.75,66.28,66.47,889600.0,22.5587,22.7187,22.5587,22.6234,889600.0
2008-06-04 12:30:00,66.45,66.59,65.85,66.31,998500.0,22.6166,22.6642,22.4124,22.5689,998500.0
2008-06-04 13:00:00,66.34,66.4,66.0,66.03,527100.0,22.5791,22.5995,22.4634,22.4736,527100.0
2008-06-04 13:30:00,66.05,66.15,65.84,66.12,685400.0,22.4804,22.5145,22.4089,22.5042,685400.0
2008-06-04 14:00:00,66.11,66.2,65.87,65.92,690800.0,22.5008,22.5315,22.4192,22.4362,690800.0
2008-06-04 14:30:00,65.93,66.13,65.25,65.27,1844600.0,22.4396,22.5077,22.2081,22.2149,1844600.0
2008-06-04 15:00:00,65.27,65.48,64.9,65.03,2942600.0,22.2149,22.2864,22.089,22.1333,2942600.0
2008-06-04 15:30:00,65.04,66.0,64.95,65.28,4489200.0,22.1367,22.4634,22.106,22.2184,4489200.0
2008-06-05 09:30:00,66.06,66.93,65.95,66.55,2014100.0,22.4838,22.7799,22.4464,22.6506,2014100.0
2008-06-05 10:00:00,66.56,67.14,66.46,66.85,1647600.0,22.654,22.8514,22.62,22.7527,1647600.0
2008-06-05 10:30:00,66.86,67.39,66.71,66.95,1217300.0,22.7561,22.9365,22.7051,22.7867,1217300.0
2008-06-05 11:00:00,66.95,67.19,66.78,66.98,669900.0,22.7867,22.8684,22.7289,22.797,669900.0
2008-06-05 11:30:00,66.99,67.3,66.93,67.2,758800.0,22.8004,22.9059,22.7799,22.8718,758800.0
2008-06-05 12:00:00,67.19,67.67,66.75,67.5,737900.0,22.8684,23.0318,22.7187,22.9739,737900.0
2008-06-05 12:30:00,67.5,67.65,67.35,67.48,684700.0,22.9739,23.025,22.9229,22.9671,684700.0
2008-06-05 13:00:00,67.47,67.56,67.24,67.29,638900.0,22.9637,22.9944,22.8854,22.9025,638900.0
2008-06-05 13:30:00,67.3,67.49,67.18,67.36,624900.0,22.9059,22.9705,22.865,22.9263,624900.0
2008-06-05 14:00:00,67.36,67.52,67.25,67.5,681400.0,22.9263,22.9807,22.8888,22.9739,681400.0
2008-06-05 14:30:00,67.5,68.54,67.46,68.42,1616600.0,22.9739,23.3279,22.9603,23.2871,1616600.0
2008-06-05 15:00:00,68.41,68.75,68.03,68.64,880000.0,23.2837,23.3994,23.1543,23.3619,880000.0
2008-06-05 15:30:00,68.63,68.68,68.01,68.5,2173800.0,23.3585,23.3756,23.1475,23.3143,2173800.0
2008-06-06 09:30:00,70.2,71.05,70.04,70.39,2875600.0,23.8929,24.1822,23.8384,23.9576,2875600.0
2008-06-06 10:00:00,70.39,70.4,68.93,68.95,2303300.0,23.9576,23.961,23.4606,23.4675,2303300.0
2008-06-06 10:30:00,68.96,69.29,68.25,68.97,1637800.0,23.4709,23.5832,23.2292,23.4743,1637800.0
2008-06-06 11:00:00,68.98,69.35,68.9,68.92,888400.0,23.4777,23.6036,23.4504,23.4572,888400.0
2008-06-06 11:30:00,68.91,69.27,68.66,68.96,615600.0,23.4538,23.5764,23.3687,23.4709,615600.0
2008-06-06 12:00:00,68.99,69.16,68.82,69.01,463500.0,23.4811,23.5389,23.4232,23.4879,463500.0
2008-06-06 12:30:00,68.99,69.36,68.98,69.08,435400.0,23.4811,23.607,23.4777,23.5117,435400.0
2008-06-06 13:00:00,69.09,69.69,69.06,69.5,1222300.0,23.5151,23.7193,23.5049,23.6546,1222300.0
2008-06-06 13:30:00,69.5,70.02,69.46,69.84,918400.0,23.6546,23.8316,23.641,23.7704,918400.0
2008-06-06 14:00:00,69.86,69.88,68.86,68.9,1228600.0,23.7772,23.784,23.4368,23.4504,1228600.0
2008-06-06 14:30:00,68.89,69.15,68.54,68.64,1018100.0,23.447,23.5355,23.3279,23.3619,1018100.0
2008-06-06 15:00:00,68.64,69.48,68.6,68.7,1671500.0,23.3619,23.6478,23.3483,23.3824,1671500.0
2008-06-06 15:30:00,68.68,68.97,68.01,68.23,2047500.0,23.3756,23.4743,23.1475,23.2224,2047500.0
2008-06-09 09:30:00,68.58,68.94,67.45,68.06,1253100.0,23.3415,23.464,22.9569,23.1645,1253100.0
2008-06-09 10:00:00,68.07,68.65,67.9,68.57,765500.0,23.1679,23.3653,23.1101,23.3381,765500.0
2008-06-09 10:30:00,68.57,69.5,68.4,69.49,1017500.0,23.3381,23.6546,23.2803,23.6512,1017500.0
2008-06-09 11:00:00,69.49,69.66,69.3,69.38,535600.0,23.6512,23.7091,23.5866,23.6138,535600.0
2008-06-09 11:30:00,69.35,70.0,69.28,69.94,1005100.0,23.6036,23.8248,23.5798,23.8044,1005100.0
2008-06-09 12:00:00,69.94,69.98,69.66,69.85,344200.0,23.8044,23.818,23.7091,23.7738,344200.0
2008-06-09 12:30:00,69.85,69.92,69.69,69.83,251700.0,23.7738,23.7976,23.7193,23.767,251700.0
2008-06-09 13:00:00,69.83,69.83,68.89,69.2,964500.0,23.767,23.767,23.447,23.5525,964500.0
2008-06-09 13:30:00,69.22,69.36,68.32,68.74,933400.0,23.5593,23.607,23.253,23.396,933400.0
2008-06-09 14:00:00,68.73,68.74,67.86,68.42,882100.0,23.3926,23.396,23.0965,23.2871,882100.0
2008-06-09 14:30:00,68.41,68.74,68.19,68.6,568200.0,23.2837,23.396,23.2088,23.3483,568200.0
2008-06-09 15:00:00,68.61,68.76,68.25,68.43,376000.0,23.3517,23.4028,23.2292,23.2905,376000.0
2008-06-09 15:30:00,68.43,69.02,68.43,69.0,1102700.0,23.2905,23.4913,23.2905,23.4845,1102700.0
2008-06-10 09:30:00,67.82,67.91,67.0,67.34,1380500.0,23.0829,23.1135,22.8038,22.9195,1380500.0
2008-06-10 10:00:00,67.34,68.5,67.16,68.0,1134100.0,22.9195,23.3143,22.8582,23.1441,1134100.0
2008-06-10 10:30:00,68.0,68.03,66.87,67.12,875100.0,23.1441,23.1543,22.7595,22.8446,875100.0
2008-06-10 11:00:00,67.1,67.24,66.51,66.55,1397100.0,22.8378,22.8854,22.637,22.6506,1397100.0
2008-06-10 11:30:00,66.55,66.85,65.68,65.89,1265300.0,22.6506,22.7527,22.3545,22.426,1265300.0
2008-06-10 12:00:00,65.89,66.48,65.75,66.35,1145300.0,22.426,22.6268,22.3783,22.5825,1145300.0
2008-06-10 12:30:00,66.37,66.45,65.75,65.79,851500.0,22.5893,22.6166,22.3783,22.3919,851500.0
2008-06-10 13:00:00,65.79,66.15,65.62,65.98,1318700.0,22.3919,22.5145,22.3341,22.4566,1318700.0
2008-06-10 13:30:00,66.0,66.01,65.11,65.16,1546400.0,22.4634,22.4668,22.1605,22.1775,1546400.0
2008-06-10 14:00:00,65.16,66.83,64.76,65.6,1667400.0,22.1775,22.7459,22.0414,22.3273,1667400.0
2008-06-10 14:30:00,65.59,66.08,65.31,66.03,1104700.0,22.3239,22.4906,22.2286,22.4736,1104700.0
2008-06-10 15:00:00,66.03,66.42,65.8,66.11,949000.0,22.4736,22.6064,22.3953,22.5008,949000.0
2008-06-10 15:30:00,66.1,66.63,65.98,66.45,2470200.0,22.4974,22.6778,22.4566,22.6166,2470200.0
2008-06-11 09:30:00,66.61,67.18,66.46,66.59,1189500.0,22.671,22.865,22.62,22.6642,1189500.0
2008-06-11 10:00:00,66.57,66.58,65.61,66.02,1089200.0,22.6574,22.6608,22.3307,22.4702,1089200.0
2008-06-11 10:30:00,66.04,66.84,65.97,66.78,1503900.0,22.477,22.7493,22.4532,22.7289,1503900.0
2008-06-11 11:00:00,66.77,66.83,66.42,66.6,1145100.0,22.7255,22.7459,22.6064,22.6676,1145100.0
2008-06-11 11:30:00,66.59,67.33,66.55,67.3,982500.0,22.6642,22.9161,22.6506,22.9059,982500.0
2008-06-11 12:00:00,67.3,67.56,67.01,67.23,737500.0,22.9059,22.9944,22.8072,22.882,737500.0
2008-06-11 12:30:00,67.25,67.28,66.8,67.12,545000.0,22.8888,22.8991,22.7357,22.8446,545000.0
2008-06-11 13:00:00,67.11,67.42,67.07,67.11,503600.0,22.8412,22.9467,22.8276,22.8412,503600.0
2008-06-11 13:30:00,67.11,67.12,66.4,66.69,703900.0,22.8412,22.8446,22.5995,22.6983,703900.0
2008-06-11 14:00:00,66.7,67.02,66.4,66.8,962900.0,22.7017,22.8106,22.5995,22.7357,962900.0
2008-06-11 14:30:00,66.81,67.22,66.66,66.83,1018900.0,22.7391,22.8786,22.688,22.7459,1018900.0
2008-06-11 15:00:00,66.83,67.06,66.55,66.86,817200.0,22.7459,22.8242,22.6506,22.7561,817200.0
2008-06-11 15:30:00,66.86,66.96,66.16,66.23,1608700.0,22.7561,22.7901,22.5179,22.5417,1608700.0
2008-06-12 09:30:00,66.02,66.73,66.02,66.55,1009800.0,22.4702,22.7119,22.4702,22.6506,1009800.0
2008-06-12 10:00:00,66.55,67.29,66.49,67.16,756600.0,22.6506,22.9025,22.6302,22.8582,756600.0
2008-06-12 10:30:00,67.16,67.65,66.96,67.3,815900.0,22.8582,23.025,22.7901,22.9059,815900.0
2008-06-12 11:00:00,67.3,67.38,66.37,66.39,938000.0,22.9059,22.9331,22.5893,22.5961,938000.0
2008-06-12 11:30:00,66.39,66.47,65.84,65.91,969700.0,22.5961,22.6234,22.4089,22.4328,969700.0
2008-06-12 12:00:00,65.93,66.7,65.93,66.57,955200.0,22.4396,22.7017,22.4396,22.6574,955200.0
2008-06-12 12:30:00,66.58,66.82,66.34,66.54,565500.0,22.6608,22.7425,22.5791,22.6472,565500.0
2008-06-12 13:00:00,66.54,67.11,66.5,67.07,877300.0,22.6472,22.8412,22.6336,22.8276,877300.0
2008-06-12 13:30:00,67.07,67.38,66.7,66.7,1751600.0,22.8276,22.9331,22.7017,22.7017,1751600.0
2008-06-12 14:00:00,66.71,66.94,66.37,66.63,1259500.0,22.7051,22.7833,22.5893,22.6778,1259500.0
2008-06-12 14:30:00,66.62,66.8,66.26,66.68,948800.0,22.6744,22.7357,22.5519,22.6948,948800.0
2008-06-12 15:00:00,66.69,66.72,65.98,66.11,850400.0,22.6983,22.7085,22.4566,22.5008,850400.0
2008-06-12 15:30:00,66.09,66.62,66.09,66.55,1535800.0,22.494,22.6744,22.494,22.6506,1535800.0
2008-06-13 09:30:00,67.73,67.96,66.94,67.4,2499800.0,23.0522,23.1305,22.7833,22.9399,2499800.0
2008-06-13 10:00:00,67.39,68.66,67.27,68.29,1987900.0,22.9365,23.3687,22.8957,23.2428,1987900.0
2008-06-13 10:30:00,68.28,68.47,67.61,68.16,1700600.0,23.2394,23.3041,23.0114,23.1986,1700600.0
2008-06-13 11:00:00,68.16,68.44,67.8,68.17,1143800.0,23.1986,23.2939,23.076,23.202,1143800.0
2008-06-13 11:30:00,68.17,68.88,68.06,68.58,965900.0,23.202,23.4436,23.1645,23.3415,965900.0
2008-06-13 12:00:00,68.59,68.96,68.55,68.64,850800.0,23.3449,23.4709,23.3313,23.3619,850800.0
2008-06-13 12:30:00,68.66,68.7,67.99,68.16,845900.0,23.3687,23.3824,23.1407,23.1986,845900.0
2008-06-13 13:00:00,68.13,68.22,67.55,67.68,764000.0,23.1884,23.219,22.991,23.0352,764000.0
2008-06-13 13:30:00,67.67,67.77,67.32,67.6,578100.0,23.0318,23.0658,22.9127,23.008,578100.0
2008-06-13 14:00:00,67.6,67.98,67.48,67.69,649700.0,23.008,23.1373,22.9671,23.0386,649700.0
2008-06-13 14:30:00,67.68,67.89,67.54,67.78,661300.0,23.0352,23.1067,22.9876,23.0692,661300.0
2008-06-13 15:00:00,67.8,67.84,67.27,67.35,618900.0,23.076,23.0897,22.8957,22.9229,618900.0
2008-06-13 15:30:00,67.35,67.9,67.33,67.84,1250200.0,22.9229,23.1101,22.9161,23.0897,1250200.0
2008-06-16 09:30:00,68.39,69.04,68.25,69.04,1711400.0,23.2769,23.4981,23.2292,23.4981,1711400.0
2008-06-16 10:00:00,69.04,69.69,68.88,69.35,1893500.0,23.4981,23.7193,23.4436,23.6036,1893500.0
2008-06-16 10:30:00,69.34,69.51,69.17,69.26,1024200.0,23.6002,23.6581,23.5423,23.573,1024200.0
2008-06-16 11:00:00,69.27,69.39,69.01,69.26,855500.0,23.5764,23.6172,23.4879,23.573,855500.0
2008-06-16 11:30:00,69.27,69.28,68.8,68.99,547800.0,23.5764,23.5798,23.4164,23.4811,547800.0
2008-06-16 12:00:00,68.99,69.08,68.67,68.79,655700.0,23.4811,23.5117,23.3722,23.413,655700.0
2008-06-16 12:30:00,68.8,68.9,68.56,68.88,490600.0,23.4164,23.4504,23.3347,23.4436,490600.0
2008-06-16 13:00:00,68.85,68.86,68.36,68.45,750800.0,23.4334,23.4368,23.2666,23.2973,750800.0
2008-06-16 13:30:00,68.46,68.51,68.07,68.25,1118300.0,23.3007,23.3177,23.1679,23.2292,1118300.0
2008-06-16 14:00:00,68.25,69.09,68.21,69.0,853700.0,23.2292,23.5151,23.2156,23.4845,853700.0
2008-06-16 14:30:00,69.0,69.18,68.86,69.0,705700.0,23.4845,23.5457,23.4368,23.4845,705700.0
2008-06-16 15:00:00,69.0,69.03,68.74,68.75,1004500.0,23.4845,23.4947,23.396,23.3994,1004500.0
2008-06-16 15:30:00,68.75,68.83,68.27,68.42,1312000.0,23.3994,23.4266,23.236,23.2871,1312000.0
2008-06-17 09:30:00,69.3,69.44,68.7,69.31,1199300.0,23.5866,23.6342,23.3824,23.59,1199300.0
2008-06-17 10:00:00,69.32,69.44,68.7,69.1,780800.0,23.5934,23.6342,23.3824,23.5185,780800.0
2008-06-17 10:30:00,69.11,69.47,68.8,69.38,686500.0,23.5219,23.6444,23.4164,23.6138,686500.0
2008-06-17 11:00:00,69.39,69.82,69.14,69.55,966300.0,23.6172,23.7636,23.5321,23.6717,966300.0
2008-06-17 11:30:00,69.52,69.67,69.08,69.36,799600.0,23.6615,23.7125,23.5117,23.607,799600.0
2008-06-17 12:00:00,69.36,69.67,69.34,69.53,501300.0,23.607,23.7125,23.6002,23.6649,501300.0
2008-06-17 12:30:00,69.53,69.68,69.4,69.46,413900.0,23.6649,23.7159,23.6206,23.641,413900.0
2008-06-17 13:00:00,69.45,69.99,69.41,69.9,567700.0,23.6376,23.8214,23.624,23.7908,567700.0
2008-06-17 13:30:00,69.9,70.0,69.64,69.84,595700.0,23.7908,23.8248,23.7023,23.7704,595700.0
2008-06-17 14:00:00,69.84,69.98,69.71,69.75,546000.0,23.7704,23.818,23.7261,23.7397,546000.0
2008-06-17 14:30:00,69.75,70.34,69.69,70.25,1436000.0,23.7397,23.9405,23.7193,23.9099,1436000.0
2008-06-17 15:00:00,70.23,70.3,69.54,69.82,1038900.0,23.9031,23.9269,23.6683,23.7636,1038900.0
2008-06-17 15:30:00,69.82,69.87,69.58,69.61,1579500.0,23.7636,23.7806,23.6819,23.6921,1579500.0
2008-06-18 09:30:00,69.42,69.5,68.82,68.94,889700.0,23.6274,23.6546,23.4232,23.464,889700.0
2008-06-18 10:00:00,68.94,69.4,68.71,68.72,1093300.0,23.464,23.6206,23.3858,23.3892,1093300.0
2008-06-18 10:30:00,68.73,68.8,67.95,68.42,1422500.0,23.3926,23.4164,23.1271,23.2871,1422500.0
2008-06-18 11:00:00,68.4,68.44,67.65,68.09,864600.0,23.2803,23.2939,23.025,23.1747,864600.0
2008-06-18 11:30:00,68.11,68.49,67.98,68.45,687800.0,23.1816,23.3109,23.1373,23.2973,687800.0
2008-06-18 12:00:00,68.46,68.48,68.21,68.31,385600.0,23.3007,23.3075,23.2156,23.2496,385600.0
2008-06-18 12:30:00,68.3,68.49,68.16,68.24,388700.0,23.2462,23.3109,23.1986,23.2258,388700.0
2008-06-18 13:00:00,68.25,68.72,67.88,68.02,841200.0,23.2292,23.3892,23.1033,23.1509,841200.0
2008-06-18 13:30:00,68.01,68.35,67.91,68.25,551900.0,23.1475,23.2632,23.1135,23.2292,551900.0
2008-06-18 14:00:00,68.27,68.46,68.15,68.33,718500.0,23.236,23.3007,23.1952,23.2564,718500.0
2008-06-18 14:30:00,68.35,68.67,68.29,68.34,454400.0,23.2632,23.3722,23.2428,23.2598,454400.0
2008-06-18 15:00:00,68.34,68.84,68.28,68.65,788100.0,23.2598,23.43,23.2394,23.3653,788100.0
2008-06-18 15:30:00,68.65,68.88,68.31,68.7,2671500.0,23.3653,23.4436,23.2496,23.3824,2671500.0
2008-06-19 09:30:00,68.79,68.99,68.14,68.15,1437400.0,23.413,23.4811,23.1918,23.1952,1437400.0
2008-06-19 10:00:00,68.18,68.2,67.16,67.36,1710100.0,23.2054,23.2122,22.8582,22.9263,1710100.0
2008-06-19 10:30:00,67.38,67.79,67.25,67.75,1103100.0,22.9331,23.0726,22.8888,23.059,1103100.0
2008-06-19 11:00:00,67.76,67.83,67.5,67.72,892500.0,23.0624,23.0863,22.9739,23.0488,892500.0
2008-06-19 11:30:00,67.74,67.78,66.46,66.55,2158900.0,23.0556,23.0692,22.62,22.6506,2158900.0
2008-06-19 12:00:00,66.56,66.74,65.74,66.34,1472000.0,22.654,22.7153,22.3749,22.5791,1472000.0
2008-06-19 12:30:00,66.35,66.72,66.27,66.59,695800.0,22.5825,22.7085,22.5553,22.6642,695800.0
2008-06-19 13:00:00,66.57,66.64,66.2,66.44,997800.0,22.6574,22.6812,22.5315,22.6132,997800.0
2008-06-19 13:30:00,66.42,66.91,66.17,66.72,1084000.0,22.6064,22.7731,22.5213,22.7085,1084000.0
2008-06-19 14:00:00,66.72,66.94,66.41,66.48,968400.0,22.7085,22.7833,22.603,22.6268,968400.0
2008-06-19 14:30:00,66.47,66.68,66.31,66.44,1213900.0,22.6234,22.6948,22.5689,22.6132,1213900.0
2008-06-19 15:00:00,66.45,66.8,66.34,66.43,1116800.0,22.6166,22.7357,22.5791,22.6098,1116800.0
2008-06-19 15:30:00,66.44,66.87,66.3,66.65,2533700.0,22.6132,22.7595,22.5655,22.6846,2533700.0
2008-06-20 09:30:00,66.94,67.32,65.67,65.8,2398600.0,22.7833,22.9127,22.3511,22.3953,2398600.0
2008-06-20 10:00:00,65.83,66.41,65.58,66.28,1194900.0,22.4055,22.603,22.3205,22.5587,1194900.0
2008-06-20 10:30:00,66.27,66.41,65.77,65.99,1082300.0,22.5553,22.603,22.3851,22.46,1082300.0
2008-06-20 11:00:00,65.99,66.47,65.93,66.32,633800.0,22.46,22.6234,22.4396,22.5723,633800.0
2008-06-20 11:30:00,66.3,66.38,66.13,66.34,622800.0,22.5655,22.5927,22.5077,22.5791,622800.0
2008-06-20 12:00:00,66.34,66.34,65.97,66.07,656900.0,22.5791,22.5791,22.4532,22.4872,656900.0
2008-06-20 12:30:00,66.07,66.17,65.92,66.11,503600.0,22.4872,22.5213,22.4362,22.5008,503600.0
2008-06-20 13:00:00,66.12,66.4,66.04,66.05,614500.0,22.5042,22.5995,22.477,22.4804,614500.0
2008-06-20 13:30:00,66.07,66.1,65.63,65.65,639200.0,22.4872,22.4974,22.3375,22.3443,639200.0
2008-06-20 14:00:00,65.65,65.72,65.17,65.37,1016200.0,22.3443,22.3681,22.1809,22.249,1016200.0
2008-06-20 14:30:00,65.37,65.45,65.0,65.04,1216000.0,22.249,22.2762,22.1231,22.1367,1216000.0
2008-06-20 15:00:00,65.04,65.57,65.01,65.41,1035800.0,22.1367,22.3171,22.1265,22.2626,1035800.0
2008-06-20 15:30:00,65.41,65.48,65.13,65.25,2129600.0,22.2626,22.2864,22.1673,22.2081,2129600.0
2008-06-23 09:30:00,65.5,66.37,64.76,65.76,1594700.0,22.2932,22.5893,22.0414,22.3817,1594700.0
2008-06-23 10:00:00,65.79,66.41,65.55,66.1,1050200.0,22.3919,22.603,22.3102,22.4974,1050200.0
2008-06-23 10:30:00,66.1,66.34,65.96,66.07,848600.0,22.4974,22.5791,22.4498,22.4872,848600.0
2008-06-23 11:00:00,66.07,66.33,65.96,66.21,1002700.0,22.4872,22.5757,22.4498,22.5349,1002700.0
2008-06-23 11:30:00,66.23,66.88,66.23,66.77,1036900.0,22.5417,22.7629,22.5417,22.7255,1036900.0
2008-06-23 12:00:00,66.78,66.9,66.39,66.75,623400.0,22.7289,22.7697,22.5961,22.7187,623400.0
2008-06-23 12:30:00,66.75,66.98,66.69,66.88,471500.0,22.7187,22.797,22.6983,22.7629,471500.0
2008-06-23 13:00:00,66.88,66.92,66.54,66.66,505100.0,22.7629,22.7765,22.6472,22.688,505100.0
2008-06-23 13:30:00,66.65,67.0,66.65,66.95,445900.0,22.6846,22.8038,22.6846,22.7867,445900.0
2008-06-23 14:00:00,66.97,67.0,66.51,66.62,748500.0,22.7936,22.8038,22.637,22.6744,748500.0
2008-06-23 14:30:00,66.62,66.8,66.5,66.75,389200.0,22.6744,22.7357,22.6336,22.7187,389200.0
2008-06-23 15:00:00,66.76,66.92,66.19,66.47,807900.0,22.7221,22.7765,22.5281,22.6234,807900.0
2008-06-23 15:30:00,66.45,66.58,66.22,66.26,1812900.0,22.6166,22.6608,22.5383,22.5519,1812900.0
2008-06-24 09:30:00,66.36,66.58,65.85,66.22,1421400.0,22.5859,22.6608,22.4124,22.5383,1421400.0
2008-06-24 10:00:00,66.21,67.13,65.95,67.01,1681900.0,22.5349,22.848,22.4464,22.8072,1681900.0
2008-06-24 10:30:00,67.03,67.07,66.36,66.68,857800.0,22.814,22.8276,22.5859,22.6948,857800.0
2008-06-24 11:00:00,66.67,66.89,66.55,66.72,554400.0,22.6914,22.7663,22.6506,22.7085,554400.0
2008-06-24 11:30:00,66.74,66.98,66.65,66.93,442000.0,22.7153,22.797,22.6846,22.7799,442000.0
2008-06-24 12:00:00,66.92,67.05,66.73,67.04,362600.0,22.7765,22.8208,22.7119,22.8174,362600.0
2008-06-24 12:30:00,67.04,67.4,67.04,67.2,795500.0,22.8174,22.9399,22.8174,22.8718,795500.0
2008-06-24 13:00:00,67.21,67.46,67.08,67.09,477900.0,22.8752,22.9603,22.831,22.8344,477900.0
2008-06-24 13:30:00,67.09,67.3,66.94,67.14,461000.0,22.8344,22.9059,22.7833,22.8514,461000.0
2008-06-24 14:00:00,67.12,67.74,67.11,67.62,575200.0,22.8446,23.0556,22.8412,23.0148,575200.0
2008-06-24 14:30:00,67.6,67.69,67.11,67.22,533100.0,23.008,23.0386,22.8412,22.8786,533100.0
2008-06-24 15:00:00,67.23,67.47,66.35,66.46,799800.0,22.882,22.9637,22.5825,22.62,799800.0
2008-06-24 15:30:00,66.45,66.71,66.03,66.18,1348500.0,22.6166,22.7051,22.4736,22.5247,1348500.0
2008-06-25 09:30:00,67.0,67.0,66.41,66.58,1160100.0,22.8038,22.8038,22.603,22.6608,1160100.0
2008-06-25 10:00:00,66.59,66.84,66.0,66.13,1153600.0,22.6642,22.7493,22.4634,22.5077,1153600.0
2008-06-25 10:30:00,66.14,66.33,65.87,65.96,2389300.0,22.5111,22.5757,22.4192,22.4498,2389300.0
2008-06-25 11:00:00,65.96,66.0,65.13,65.18,1220100.0,22.4498,22.4634,22.1673,22.1843,1220100.0
2008-06-25 11:30:00,65.18,65.66,64.89,65.34,992300.0,22.1843,22.3477,22.0856,22.2388,992300.0
2008-06-25 12:00:00,65.35,65.58,65.19,65.47,502500.0,22.2422,22.3205,22.1877,22.283,502500.0
2008-06-25 12:30:00,65.47,65.65,65.31,65.4,400800.0,22.283,22.3443,22.2286,22.2592,400800.0
2008-06-25 13:00:00,65.4,66.44,65.38,66.12,811800.0,22.2592,22.6132,22.2524,22.5042,811800.0
2008-06-25 13:30:00,66.12,66.8,66.1,66.79,778800.0,22.5042,22.7357,22.4974,22.7323,778800.0
2008-06-25 14:00:00,66.79,67.42,66.6,66.61,1674300.0,22.7323,22.9467,22.6676,22.671,1674300.0
2008-06-25 14:30:00,66.61,69.19,66.59,68.95,4779500.0,22.671,23.5491,22.6642,23.4675,4779500.0
2008-06-25 15:00:00,68.95,69.37,68.9,69.19,2703000.0,23.4675,23.6104,23.4504,23.5491,2703000.0
2008-06-25 15:30:00,69.19,69.21,68.19,68.77,2417100.0,23.5491,23.5559,23.2088,23.4062,2417100.0
2008-06-26 09:30:00,67.9,68.9,67.68,68.89,2132700.0,23.1101,23.4504,23.0352,23.447,2132700.0
2008-06-26 10:00:00,68.89,69.14,68.57,69.06,1602000.0,23.447,23.5321,23.3381,23.5049,1602000.0
2008-06-26 10:30:00,69.06,69.24,68.12,68.3,1569500.0,23.5049,23.5662,23.185,23.2462,1569500.0
2008-06-26 11:00:00,68.3,68.71,67.86,68.0,1049200.0,23.2462,23.3858,23.0965,23.1441,1049200.0
2008-06-26 11:30:00,68.0,68.4,67.57,67.91,1293700.0,23.1441,23.2803,22.9978,23.1135,1293700.0
2008-06-26 12:00:00,67.9,67.9,67.12,67.55,1056400.0,23.1101,23.1101,22.8446,22.991,1056400.0
2008-06-26 12:30:00,67.51,68.49,66.86,67.93,1777000.0,22.9773,23.3109,22.7561,23.1203,1777000.0
2008-06-26 13:00:00,67.93,68.09,67.6,67.75,985900.0,23.1203,23.1747,23.008,23.059,985900.0
2008-06-26 13:30:00,67.75,68.31,67.65,68.24,665200.0,23.059,23.2496,23.025,23.2258,665200.0
2008-06-26 14:00:00,68.21,68.49,67.98,68.27,1004200.0,23.2156,23.3109,23.1373,23.236,1004200.0
2008-06-26 14:30:00,68.27,68.3,67.76,68.0,1056000.0,23.236,23.2462,23.0624,23.1441,1056000.0
2008-06-26 15:00:00,67.99,68.55,67.93,68.41,1021900.0,23.1407,23.3313,23.1203,23.2837,1021900.0
2008-06-26 15:30:00,68.42,68.58,68.2,68.3,2164000.0,23.2871,23.3415,23.2122,23.2462,2164000.0
2008-06-27 09:30:00,67.86,69.06,67.86,68.6,2518400.0,23.0965,23.5049,23.0965,23.3483,2518400.0
2008-06-27 10:00:00,68.59,68.95,68.44,68.51,1238300.0,23.3449,23.4675,23.2939,23.3177,1238300.0
2008-06-27 10:30:00,68.51,69.02,68.2,68.23,1234200.0,23.3177,23.4913,23.2122,23.2224,1234200.0
2008-06-27 11:00:00,68.21,68.55,67.98,68.45,744500.0,23.2156,23.3313,23.1373,23.2973,744500.0
2008-06-27 11:30:00,68.44,68.79,68.32,68.56,506700.0,23.2939,23.413,23.253,23.3347,506700.0
2008-06-27 12:00:00,68.59,68.95,68.49,68.81,678500.0,23.3449,23.4675,23.3109,23.4198,678500.0
2008-06-27 12:30:00,68.83,69.04,68.67,68.87,686300.0,23.4266,23.4981,23.3722,23.4402,686300.0
2008-06-27 13:00:00,68.85,68.85,68.33,68.51,661900.0,23.4334,23.4334,23.2564,23.3177,661900.0
2008-06-27 13:30:00,68.52,68.8,68.07,68.45,853100.0,23.3211,23.4164,23.1679,23.2973,853100.0
2008-06-27 14:00:00,68.46,69.19,68.14,68.95,1381500.0,23.3007,23.5491,23.1918,23.4675,1381500.0
2008-06-27 14:30:00,68.95,69.53,68.94,69.47,1310200.0,23.4675,23.6649,23.464,23.6444,1310200.0
2008-06-27 15:00:00,69.49,69.52,68.9,69.01,999200.0,23.6512,23.6615,23.4504,23.4879,999200.0
2008-06-27 15:30:00,69.01,69.2,68.76,69.1,1193800.0,23.4879,23.5525,23.4028,23.5185,1193800.0
2008-06-30 09:30:00,70.01,71.05,70.01,70.73,2599200.0,23.8282,24.1822,23.8282,24.0733,2599200.0
2008-06-30 10:00:00,70.73,71.07,70.58,71.01,1545000.0,24.0733,24.189,24.0222,24.1686,1545000.0
2008-06-30 10:30:00,71.01,71.54,70.75,71.35,1575300.0,24.1686,24.349,24.0801,24.2843,1575300.0
2008-06-30 11:00:00,71.34,71.46,70.76,70.86,1042400.0,24.2809,24.3217,24.0835,24.1175,1042400.0
2008-06-30 11:30:00,70.87,71.04,70.26,70.97,1511600.0,24.1209,24.1788,23.9133,24.155,1511600.0
2008-06-30 12:00:00,70.98,71.11,70.87,71.02,761100.0,24.1584,24.2026,24.1209,24.172,761100.0
2008-06-30 12:30:00,70.98,71.27,70.81,71.19,650500.0,24.1584,24.2571,24.1005,24.2298,650500.0
2008-06-30 13:00:00,71.17,71.41,71.13,71.24,786400.0,24.223,24.3047,24.2094,24.2469,786400.0
2008-06-30 13:30:00,71.23,71.25,70.86,71.02,807100.0,24.2435,24.2503,24.1175,24.172,807100.0
2008-06-30 14:00:00,71.01,71.17,70.94,71.12,623400.0,24.1686,24.223,24.1448,24.206,623400.0
2008-06-30 14:30:00,71.13,71.25,70.94,71.06,616900.0,24.2094,24.2503,24.1448,24.1856,616900.0
2008-06-30 15:00:00,71.07,71.38,71.04,71.18,654700.0,24.189,24.2945,24.1788,24.2264,654700.0
2008-06-30 15:30:00,71.19,71.24,70.47,70.77,1881600.0,24.2298,24.2469,23.9848,24.0869,1881600.0
2008-07-01 09:30:00,69.67,70.19,69.42,69.87,1955000.0,23.7125,23.8895,23.6274,23.7806,1955000.0
2008-07-01 10:00:00,69.87,70.61,69.87,70.35,1200400.0,23.7806,24.0324,23.7806,23.9439,1200400.0
2008-07-01 10:30:00,70.36,71.43,70.36,71.13,1865200.0,23.9474,24.3115,23.9474,24.2094,1865200.0
2008-07-01 11:00:00,71.14,71.32,70.6,70.8,1774000.0,24.2128,24.2741,24.029,24.0971,1774000.0
2008-07-01 11:30:00,70.81,71.14,70.64,70.88,1047000.0,24.1005,24.2128,24.0427,24.1243,1047000.0
2008-07-01 12:00:00,70.87,70.92,69.84,69.94,2113400.0,24.1209,24.138,23.7704,23.8044,2113400.0
2008-07-01 12:30:00,69.94,70.76,69.91,70.67,1353800.0,23.8044,24.0835,23.7942,24.0529,1353800.0
2008-07-01 13:00:00,70.69,70.69,70.06,70.19,846900.0,24.0597,24.0597,23.8452,23.8895,846900.0
2008-07-01 13:30:00,70.15,70.5,69.95,70.03,842100.0,23.8759,23.995,23.8078,23.835,842100.0
2008-07-01 14:00:00,70.03,70.4,70.03,70.17,992600.0,23.835,23.961,23.835,23.8827,992600.0
2008-07-01 14:30:00,70.17,70.64,70.05,70.52,817000.0,23.8827,24.0427,23.8418,24.0018,817000.0
2008-07-01 15:00:00,70.54,70.6,69.97,70.21,915300.0,24.0086,24.029,23.8146,23.8963,915300.0
2008-07-01 15:30:00,70.22,70.65,70.03,70.32,1885100.0,23.8997,24.0461,23.835,23.9337,1885100.0
2008-07-02 09:30:00,71.37,71.77,70.84,71.03,1670600.0,24.2911,24.4273,24.1107,24.1754,1670600.0
2008-07-02 10:00:00,71.03,71.3,69.74,69.83,1863700.0,24.1754,24.2673,23.7363,23.767,1863700.0
2008-07-02 10:30:00,69.86,70.99,69.82,70.53,1566000.0,23.7772,24.1618,23.7636,24.0052,1566000.0
2008-07-02 11:00:00,70.53,70.68,70.12,70.18,669100.0,24.0052,24.0563,23.8657,23.8861,669100.0
2008-07-02 11:30:00,70.19,70.57,69.21,69.28,1360000.0,23.8895,24.0188,23.5559,23.5798,1360000.0
2008-07-02 12:00:00,69.29,70.0,68.95,69.18,1544800.0,23.5832,23.8248,23.4675,23.5457,1544800.0
2008-07-02 12:30:00,69.18,69.6,68.9,69.38,1576300.0,23.5457,23.6887,23.4504,23.6138,1576300.0
2008-07-02 13:00:00,69.38,69.54,68.99,69.44,949600.0,23.6138,23.6683,23.4811,23.6342,949600.0
2008-07-02 13:30:00,69.44,69.63,69.18,69.49,590300.0,23.6342,23.6989,23.5457,23.6512,590300.0
2008-07-02 14:00:00,69.51,69.58,68.45,68.54,1189800.0,23.6581,23.6819,23.2973,23.3279,1189800.0
2008-07-02 14:30:00,68.54,68.6,67.65,67.95,1516300.0,23.3279,23.3483,23.025,23.1271,1516300.0
2008-07-02 15:00:00,67.93,68.07,67.56,67.73,2445200.0,23.1203,23.1679,22.9944,23.0522,2445200.0
2008-07-02 15:30:00,67.74,67.86,66.95,67.08,3694400.0,23.0556,23.0965,22.7867,22.831,3694400.0
2008-07-03 08:00:00,67.15,67.16,67.15,67.16,4600.0,22.8548,22.8582,22.8548,22.8582,4600.0
2008-07-03 08:30:00,67.16,67.5,67.16,67.34,1700.0,22.8582,22.9739,22.8582,22.9195,1700.0
2008-07-03 09:00:00,67.34,68.01,66.85,67.96,49600.0,22.9195,23.1475,22.7527,23.1305,49600.0
2008-07-03 09:30:00,67.86,67.97,64.25,65.4,3205900.0,23.0965,23.1339,21.8678,22.2592,3205900.0
2008-07-03 10:00:00,65.41,65.78,64.47,65.58,2547500.0,22.2626,22.3885,21.9427,22.3205,2547500.0
2008-07-03 10:30:00,65.57,65.94,65.29,65.85,1600500.0,22.3171,22.443,22.2218,22.4124,1600500.0
2008-07-03 11:00:00,65.84,67.07,65.84,66.47,1749800.0,22.4089,22.8276,22.4089,22.6234,1749800.0
2008-07-03 11:30:00,66.47,66.59,65.75,65.77,1092200.0,22.6234,22.6642,22.3783,22.3851,1092200.0
2008-07-03 12:00:00,65.76,66.2,65.14,66.0,1330000.0,22.3817,22.5315,22.1707,22.4634,1330000.0
2008-07-03 12:30:00,65.98,66.39,65.47,65.73,1941800.0,22.4566,22.5961,22.283,22.3715,1941800.0
2008-07-07 09:30:00,66.24,66.93,65.31,66.88,1898900.0,22.5451,22.7799,22.2286,22.7629,1898900.0
2008-07-07 10:00:00,66.88,66.93,66.14,66.38,1136300.0,22.7629,22.7799,22.5111,22.5927,1136300.0
2008-07-07 10:30:00,66.38,66.9,66.32,66.59,962100.0,22.5927,22.7697,22.5723,22.6642,962100.0
2008-07-07 11:00:00,66.59,66.82,66.48,66.76,534600.0,22.6642,22.7425,22.6268,22.7221,534600.0
2008-07-07 11:30:00,66.78,66.85,65.8,66.01,853100.0,22.7289,22.7527,22.3953,22.4668,853100.0
2008-07-07 12:00:00,66.01,66.14,65.01,65.01,868900.0,22.4668,22.5111,22.1265,22.1265,868900.0
2008-07-07 12:30:00,65.02,65.53,64.54,64.89,1503900.0,22.1299,22.3034,21.9665,22.0856,1503900.0
2008-07-07 13:00:00,64.88,65.04,64.45,64.59,1265400.0,22.0822,22.1367,21.9359,21.9835,1265400.0
2008-07-07 13:30:00,64.59,64.92,64.12,64.53,1028100.0,21.9835,22.0958,21.8235,21.9631,1028100.0
2008-07-07 14:00:00,64.52,64.65,64.21,64.45,1024800.0,21.9597,22.0039,21.8542,21.9359,1024800.0
2008-07-07 14:30:00,64.44,64.53,63.6,63.84,1197300.0,21.9325,21.9631,21.6466,21.7282,1197300.0
2008-07-07 15:00:00,63.85,64.81,63.84,64.79,1462500.0,21.7316,22.0584,21.7282,22.0516,1462500.0
2008-07-07 15:30:00,64.78,65.02,64.33,64.4,2057000.0,22.0482,22.1299,21.895,21.9188,2057000.0
2008-07-08 09:30:00,63.35,63.41,62.37,62.38,2457600.0,21.5615,21.5819,21.2279,21.2313,2457600.0
2008-07-08 10:00:00,62.38,62.44,61.66,61.75,2767700.0,21.2313,21.2517,20.9863,21.0169,2767700.0
2008-07-08 10:30:00,61.77,61.97,60.61,61.17,2541000.0,21.0237,21.0918,20.6289,20.8195,2541000.0
2008-07-08 11:00:00,61.16,62.39,60.96,61.48,1484600.0,20.8161,21.2347,20.748,20.925,1484600.0
2008-07-08 11:30:00,61.48,61.68,61.15,61.26,904300.0,20.925,20.9931,20.8127,20.8501,904300.0
2008-07-08 12:00:00,61.27,61.82,61.2,61.74,862500.0,20.8535,21.0407,20.8297,21.0135,862500.0
2008-07-08 12:30:00,61.73,61.76,61.15,61.31,762300.0,21.0101,21.0203,20.8127,20.8671,762300.0
2008-07-08 13:00:00,61.29,61.5,61.02,61.2,688700.0,20.8603,20.9318,20.7684,20.8297,688700.0
2008-07-08 13:30:00,61.22,61.43,61.0,61.34,949700.0,20.8365,20.908,20.7616,20.8774,949700.0
2008-07-08 14:00:00,61.34,61.34,60.85,60.9,912300.0,20.8774,20.8774,20.7106,20.7276,912300.0
2008-07-08 14:30:00,60.89,61.5,60.79,61.5,1240400.0,20.7242,20.9318,20.6902,20.9318,1240400.0
2008-07-08 15:00:00,61.47,62.14,61.35,62.12,1490600.0,20.9216,21.1496,20.8808,21.1428,1490600.0
2008-07-08 15:30:00,62.11,62.39,61.96,62.26,2782200.0,21.1394,21.2347,21.0884,21.1905,2782200.0
2008-07-09 09:30:00,62.38,62.79,61.05,62.67,2129300.0,21.2313,21.3709,20.7787,21.33,2129300.0
2008-07-09 10:00:00,62.67,62.94,62.16,62.56,1723300.0,21.33,21.4219,21.1564,21.2926,1723300.0
2008-07-09 10:30:00,62.56,63.31,62.55,62.88,1774200.0,21.2926,21.5479,21.2892,21.4015,1774200.0
2008-07-09 11:00:00,62.89,62.99,62.36,62.46,1046700.0,21.4049,21.4389,21.2245,21.2586,1046700.0
2008-07-09 11:30:00,62.45,62.51,62.05,62.16,1093600.0,21.2551,21.2756,21.119,21.1564,1093600.0
2008-07-09 12:00:00,62.16,62.34,61.45,61.61,955000.0,21.1564,21.2177,20.9148,20.9692,955000.0
2008-07-09 12:30:00,61.6,62.0,61.5,61.62,764900.0,20.9658,21.102,20.9318,20.9727,764900.0
2008-07-09 13:00:00,61.62,61.89,61.5,61.72,707600.0,20.9727,21.0645,20.9318,21.0067,707600.0
2008-07-09 13:30:00,61.75,61.87,61.41,61.61,622600.0,21.0169,21.0577,20.9012,20.9692,622600.0
2008-07-09 14:00:00,61.57,62.48,61.12,61.41,967700.0,20.9556,21.2654,20.8025,20.9012,967700.0
2008-07-09 14:30:00,61.39,61.57,60.83,61.0,1077700.0,20.8944,20.9556,20.7038,20.7616,1077700.0
2008-07-09 15:00:00,61.0,61.29,60.79,61.05,1374400.0,20.7616,20.8603,20.6902,20.7787,1374400.0
2008-07-09 15:30:00,61.05,61.15,60.34,60.7,2496500.0,20.7787,20.8127,20.537,20.6595,2496500.0
2008-07-10 09:30:00,60.5,60.81,59.9,59.92,2029700.0,20.5915,20.697,20.3872,20.3941,2029700.0
2008-07-10 10:00:00,59.92,59.99,59.06,59.55,2068500.0,20.3941,20.4179,20.1013,20.2681,2068500.0
2008-07-10 10:30:00,59.54,60.51,59.47,60.28,1802500.0,20.2647,20.5949,20.2409,20.5166,1802500.0
2008-07-10 11:00:00,60.28,60.69,60.04,60.56,1231200.0,20.5166,20.6561,20.4349,20.6119,1231200.0
2008-07-10 11:30:00,60.57,61.16,60.56,60.77,1459900.0,20.6153,20.8161,20.6119,20.6834,1459900.0
2008-07-10 12:00:00,60.78,61.35,60.62,60.85,1574300.0,20.6868,20.8808,20.6323,20.7106,1574300.0
2008-07-10 12:30:00,60.83,61.17,60.7,60.84,779600.0,20.7038,20.8195,20.6595,20.7072,779600.0
2008-07-10 13:00:00,60.85,61.46,60.77,61.4,965500.0,20.7106,20.9182,20.6834,20.8978,965500.0
2008-07-10 13:30:00,61.41,61.86,61.27,61.57,1339700.0,20.9012,21.0543,20.8535,20.9556,1339700.0
2008-07-10 14:00:00,61.58,61.6,61.05,61.32,1158700.0,20.959,20.9658,20.7787,20.8705,1158700.0
2008-07-10 14:30:00,61.33,61.8,60.76,60.79,1614500.0,20.874,21.0339,20.6799,20.6902,1614500.0
2008-07-10 15:00:00,60.77,61.83,60.76,61.49,1717900.0,20.6834,21.0441,20.6799,20.9284,1717900.0
2008-07-10 15:30:00,61.49,62.03,61.2,61.8,2275800.0,20.9284,21.1122,20.8297,21.0339,2275800.0
2008-07-11 09:30:00,61.74,62.75,61.62,62.63,2238000.0,21.0135,21.3573,20.9727,21.3164,2238000.0
2008-07-11 10:00:00,62.61,63.2,62.39,62.4,1970000.0,21.3096,21.5104,21.2347,21.2381,1970000.0
2008-07-11 10:30:00,62.41,62.76,62.0,62.57,1404900.0,21.2415,21.3607,21.102,21.296,1404900.0
2008-07-11 11:00:00,62.56,62.86,62.1,62.33,922300.0,21.2926,21.3947,21.136,21.2143,922300.0
2008-07-11 11:30:00,62.32,62.34,61.99,62.25,862400.0,21.2109,21.2177,21.0986,21.1871,862400.0
2008-07-11 12:00:00,62.23,62.26,61.67,61.75,931200.0,21.1803,21.1905,20.9897,21.0169,931200.0
2008-07-11 12:30:00,61.75,61.75,61.04,61.22,1008400.0,21.0169,21.0169,20.7752,20.8365,1008400.0
2008-07-11 13:00:00,61.22,61.55,60.91,61.37,845200.0,20.8365,20.9488,20.731,20.8876,845200.0
2008-07-11 13:30:00,61.36,61.74,61.33,61.63,584900.0,20.8842,21.0135,20.874,20.9761,584900.0
2008-07-11 14:00:00,61.64,62.0,61.51,61.6,789800.0,20.9795,21.102,20.9352,20.9658,789800.0
2008-07-11 14:30:00,61.61,62.58,61.31,62.52,991400.0,20.9692,21.2994,20.8671,21.279,991400.0
2008-07-11 15:00:00,62.52,62.67,61.86,62.0,1491400.0,21.279,21.33,21.0543,21.102,1491400.0
2008-07-11 15:30:00,62.02,62.1,61.57,61.62,2246100.0,21.1088,21.136,20.9556,20.9727,2246100.0
2008-07-14 09:30:00,62.64,62.64,61.94,62.32,1279000.0,21.3198,21.3198,21.0816,21.2109,1279000.0
2008-07-14 10:00:00,62.31,62.72,62.13,62.72,1168500.0,21.2075,21.347,21.1462,21.347,1168500.0
2008-07-14 10:30:00,62.72,62.91,62.44,62.63,956500.0,21.347,21.4117,21.2517,21.3164,956500.0
2008-07-14 11:00:00,62.64,62.74,62.33,62.35,592600.0,21.3198,21.3539,21.2143,21.2211,592600.0
2008-07-14 11:30:00,62.35,62.56,62.1,62.2,704900.0,21.2211,21.2926,21.136,21.1701,704900.0
2008-07-14 12:00:00,62.2,62.34,61.96,62.15,513900.0,21.1701,21.2177,21.0884,21.153,513900.0
2008-07-14 12:30:00,62.12,62.63,62.0,62.56,474600.0,21.1428,21.3164,21.102,21.2926,474600.0
2008-07-14 13:00:00,62.55,62.56,62.11,62.45,505800.0,21.2892,21.2926,21.1394,21.2551,505800.0
2008-07-14 13:30:00,62.47,62.7,62.28,62.58,505700.0,21.262,21.3402,21.1973,21.2994,505700.0
2008-07-14 14:00:00,62.58,62.66,62.33,62.41,396200.0,21.2994,21.3266,21.2143,21.2415,396200.0
2008-07-14 14:30:00,62.43,62.67,62.16,62.3,549900.0,21.2483,21.33,21.1564,21.2041,549900.0
2008-07-14 15:00:00,62.28,62.36,62.01,62.24,723400.0,21.1973,21.2245,21.1054,21.1837,723400.0
2008-07-14 15:30:00,62.24,62.65,62.15,62.31,1375600.0,21.1837,21.3232,21.153,21.2075,1375600.0
2008-07-15 09:30:00,61.69,61.84,60.94,61.23,1443100.0,20.9965,21.0475,20.7412,20.8399,1443100.0
2008-07-15 10:00:00,61.23,61.31,60.6,60.76,2041200.0,20.8399,20.8671,20.6255,20.6799,2041200.0
2008-07-15 10:30:00,60.76,60.78,60.11,60.59,2516500.0,20.6799,20.6868,20.4587,20.6221,2516500.0
2008-07-15 11:00:00,60.59,60.83,59.77,59.97,1715500.0,20.6221,20.7038,20.343,20.4111,1715500.0
2008-07-15 11:30:00,59.98,60.47,59.9,60.3,1001700.0,20.4145,20.5812,20.3872,20.5234,1001700.0
2008-07-15 12:00:00,60.3,60.6,60.04,60.57,874700.0,20.5234,20.6255,20.4349,20.6153,874700.0
2008-07-15 12:30:00,60.57,61.0,60.4,60.73,1166700.0,20.6153,20.7616,20.5574,20.6697,1166700.0
2008-07-15 13:00:00,60.74,60.95,60.63,60.93,831700.0,20.6731,20.7446,20.6357,20.7378,831700.0
2008-07-15 13:30:00,60.93,61.23,60.68,61.01,823600.0,20.7378,20.8399,20.6527,20.765,823600.0
2008-07-15 14:00:00,61.01,61.23,60.66,61.12,778900.0,20.765,20.8399,20.6459,20.8025,778900.0
2008-07-15 14:30:00,61.12,61.94,60.8,61.7,1219000.0,20.8025,21.0816,20.6936,20.9999,1219000.0
2008-07-15 15:00:00,61.74,61.98,61.56,61.62,1136800.0,21.0135,21.0952,20.9522,20.9727,1136800.0
2008-07-15 15:30:00,61.6,61.69,61.07,61.18,1895700.0,20.9658,20.9965,20.7855,20.8229,1895700.0
2008-07-16 09:30:00,60.92,60.99,59.98,60.32,2442700.0,20.7344,20.7582,20.4145,20.5302,2442700.0
2008-07-16 10:00:00,60.31,60.53,60.11,60.37,1302700.0,20.5268,20.6017,20.4587,20.5472,1302700.0
2008-07-16 10:30:00,60.37,60.41,58.78,59.25,2793000.0,20.5472,20.5608,20.006,20.166,2793000.0
2008-07-16 11:00:00,59.25,59.55,59.04,59.31,2103300.0,20.166,20.2681,20.0945,20.1864,2103300.0
2008-07-16 11:30:00,59.29,60.02,59.27,59.79,1137400.0,20.1796,20.4281,20.1728,20.3498,1137400.0
2008-07-16 12:00:00,59.78,60.0,59.48,59.76,898300.0,20.3464,20.4213,20.2443,20.3396,898300.0
2008-07-16 12:30:00,59.74,59.89,59.49,59.85,619900.0,20.3328,20.3838,20.2477,20.3702,619900.0
2008-07-16 13:00:00,59.83,59.93,59.62,59.69,939100.0,20.3634,20.3975,20.2919,20.3158,939100.0
2008-07-16 13:30:00,59.69,59.72,59.07,59.3,754800.0,20.3158,20.326,20.1047,20.183,754800.0
2008-07-16 14:00:00,59.29,59.54,59.04,59.45,1069500.0,20.1796,20.2647,20.0945,20.2341,1069500.0
2008-07-16 14:30:00,59.46,59.68,59.24,59.56,737700.0,20.2375,20.3124,20.1626,20.2715,737700.0
2008-07-16 15:00:00,59.55,59.86,59.5,59.8,930200.0,20.2681,20.3736,20.2511,20.3532,930200.0
2008-07-16 15:30:00,59.8,60.12,59.75,60.09,2068100.0,20.3532,20.4621,20.3362,20.4519,2068100.0
2008-07-17 09:30:00,59.85,60.37,59.15,59.98,1523100.0,20.3702,20.5472,20.132,20.4145,1523100.0
2008-07-17 10:00:00,59.98,60.66,59.98,60.17,2166300.0,20.4145,20.6459,20.4145,20.4791,2166300.0
2008-07-17 10:30:00,60.19,60.32,59.67,59.98,1425100.0,20.4859,20.5302,20.309,20.4145,1425100.0
2008-07-17 11:00:00,59.99,60.17,59.24,59.35,962400.0,20.4179,20.4791,20.1626,20.2,962400.0
2008-07-17 11:30:00,59.36,59.6,58.89,58.98,1047200.0,20.2035,20.2851,20.0435,20.0741,1047200.0
2008-07-17 12:00:00,58.99,59.02,58.53,58.62,1231300.0,20.0775,20.0877,19.921,19.9516,1231300.0
2008-07-17 12:30:00,58.62,58.81,57.9,57.99,1255900.0,19.9516,20.0163,19.7065,19.7372,1255900.0
2008-07-17 13:00:00,58.0,58.23,57.56,58.13,1922100.0,19.7406,19.8189,19.5908,19.7848,1922100.0
2008-07-17 13:30:00,58.14,58.2,57.8,58.02,1381800.0,19.7882,19.8086,19.6725,19.7474,1381800.0
2008-07-17 14:00:00,58.02,58.06,57.36,57.48,1326600.0,19.7474,19.761,19.5227,19.5636,1326600.0
2008-07-17 14:30:00,57.49,57.65,56.89,56.98,1788300.0,19.567,19.6214,19.3628,19.3934,1788300.0
2008-07-17 15:00:00,56.98,57.14,56.92,56.96,3460500.0,19.3934,19.4479,19.373,19.3866,3460500.0
2008-07-17 15:30:00,56.96,58.48,56.9,57.91,4147800.0,19.3866,19.9039,19.3662,19.7099,4147800.0
2008-07-18 09:30:00,58.03,58.33,57.2,58.16,2174100.0,19.7508,19.8529,19.4683,19.795,2174100.0
2008-07-18 10:00:00,58.14,58.36,57.92,58.22,1488200.0,19.7882,19.8631,19.7133,19.8154,1488200.0
2008-07-18 10:30:00,58.22,58.98,58.06,58.61,1624400.0,19.8154,20.0741,19.761,19.9482,1624400.0
2008-07-18 11:00:00,58.59,58.59,57.58,58.07,989100.0,19.9414,19.9414,19.5976,19.7644,989100.0
2008-07-18 11:30:00,58.09,58.31,57.82,58.19,727900.0,19.7712,19.8461,19.6793,19.8052,727900.0
2008-07-18 12:00:00,58.19,58.62,57.83,58.04,1042400.0,19.8052,19.9516,19.6827,19.7542,1042400.0
2008-07-18 12:30:00,58.04,58.48,57.9,58.43,605000.0,19.7542,19.9039,19.7065,19.8869,605000.0
2008-07-18 13:00:00,58.43,58.52,58.2,58.22,591800.0,19.8869,19.9176,19.8086,19.8154,591800.0
2008-07-18 13:30:00,58.23,58.57,58.11,58.43,786400.0,19.8189,19.9346,19.778,19.8869,786400.0
2008-07-18 14:00:00,58.42,58.65,58.37,58.61,607600.0,19.8835,19.9618,19.8665,19.9482,607600.0
2008-07-18 14:30:00,58.61,58.62,58.27,58.41,656800.0,19.9482,19.9516,19.8325,19.8801,656800.0
2008-07-18 15:00:00,58.41,58.7,58.11,58.12,772600.0,19.8801,19.9788,19.778,19.7814,772600.0
2008-07-18 15:30:00,58.13,58.3,57.91,58.11,1843400.0,19.7848,19.8427,19.7099,19.778,1843400.0
2008-07-21 09:30:00,58.32,58.99,58.3,58.81,1345400.0,19.8495,20.0775,19.8427,20.0163,1345400.0
2008-07-21 10:00:00,58.81,59.17,58.77,59.14,1626200.0,20.0163,20.1388,20.0026,20.1286,1626200.0
2008-07-21 10:30:00,59.15,59.49,59.09,59.31,1372300.0,20.132,20.2477,20.1116,20.1864,1372300.0
2008-07-21 11:00:00,59.33,59.49,59.04,59.47,982100.0,20.1932,20.2477,20.0945,20.2409,982100.0
2008-07-21 11:30:00,59.47,59.68,59.09,59.27,950300.0,20.2409,20.3124,20.1116,20.1728,950300.0
2008-07-21 12:00:00,59.25,59.36,59.01,59.32,630100.0,20.166,20.2035,20.0843,20.1898,630100.0
2008-07-21 12:30:00,59.33,59.45,59.26,59.38,553600.0,20.1932,20.2341,20.1694,20.2103,553600.0
2008-07-21 13:00:00,59.37,59.58,59.24,59.29,463200.0,20.2069,20.2783,20.1626,20.1796,463200.0
2008-07-21 13:30:00,59.3,59.71,59.29,59.57,560400.0,20.183,20.3226,20.1796,20.2749,560400.0
2008-07-21 14:00:00,59.58,59.9,59.5,59.87,795200.0,20.2783,20.3872,20.2511,20.377,795200.0
2008-07-21 14:30:00,59.87,59.95,59.78,59.8,915900.0,20.377,20.4043,20.3464,20.3532,915900.0
2008-07-21 15:00:00,59.79,59.9,59.66,59.78,874400.0,20.3498,20.3872,20.3056,20.3464,874400.0
2008-07-21 15:30:00,59.78,59.92,58.45,59.67,1804400.0,20.3464,20.3941,19.8937,20.309,1804400.0
2008-07-22 09:30:00,58.97,59.23,58.4,58.44,1160600.0,20.0707,20.1592,19.8767,19.8903,1160600.0
2008-07-22 10:00:00,58.43,58.44,57.83,58.18,1862700.0,19.8869,19.8903,19.6827,19.8018,1862700.0
2008-07-22 10:30:00,58.18,58.49,58.02,58.06,795800.0,19.8018,19.9073,19.7474,19.761,795800.0
2008-07-22 11:00:00,58.06,58.12,57.56,57.66,1121200.0,19.761,19.7814,19.5908,19.6248,1121200.0
2008-07-22 11:30:00,57.66,58.2,57.51,57.64,874600.0,19.6248,19.8086,19.5738,19.618,874600.0
2008-07-22 12:00:00,57.65,57.73,57.15,57.5,755700.0,19.6214,19.6487,19.4513,19.5704,755700.0
2008-07-22 12:30:00,57.47,57.49,57.05,57.16,501900.0,19.5602,19.567,19.4172,19.4547,501900.0
2008-07-22 13:00:00,57.16,57.2,57.05,57.12,781300.0,19.4547,19.4683,19.4172,19.4411,781300.0
2008-07-22 13:30:00,57.12,57.61,57.08,57.54,772400.0,19.4411,19.6078,19.4274,19.584,772400.0
2008-07-22 14:00:00,57.56,57.66,57.27,57.47,1094400.0,19.5908,19.6248,19.4921,19.5602,1094400.0
2008-07-22 14:30:00,57.48,57.56,57.31,57.43,496200.0,19.5636,19.5908,19.5057,19.5466,496200.0
2008-07-22 15:00:00,57.43,57.56,57.22,57.36,1047300.0,19.5466,19.5908,19.4751,19.5227,1047300.0
2008-07-22 15:30:00,57.36,57.93,57.33,57.62,2350900.0,19.5227,19.7167,19.5125,19.6112,2350900.0
2008-07-23 09:30:00,57.06,57.43,56.53,57.18,2241900.0,19.4206,19.5466,19.2402,19.4615,2241900.0
2008-07-23 10:00:00,57.19,57.2,56.38,56.4,1710300.0,19.4649,19.4683,19.1892,19.196,1710300.0
2008-07-23 10:30:00,56.39,56.75,55.73,56.72,2812800.0,19.1926,19.3151,18.968,19.3049,2812800.0
2008-07-23 11:00:00,56.72,56.85,56.23,56.26,1881700.0,19.3049,19.3492,19.1381,19.1484,1881700.0
2008-07-23 11:30:00,56.27,56.4,55.81,56.06,1336700.0,19.1518,19.196,18.9952,19.0803,1336700.0
2008-07-23 12:00:00,56.04,56.91,55.86,56.82,1704000.0,19.0735,19.3696,19.0122,19.339,1704000.0
2008-07-23 12:30:00,56.83,56.84,56.35,56.49,771400.0,19.3424,19.3458,19.179,19.2266,771400.0
2008-07-23 13:00:00,56.49,56.83,56.39,56.73,694200.0,19.2266,19.3424,19.1926,19.3083,694200.0
2008-07-23 13:30:00,56.74,56.86,56.5,56.52,869800.0,19.3117,19.3526,19.23,19.2368,869800.0
2008-07-23 14:00:00,56.53,56.66,55.63,55.96,1598800.0,19.2402,19.2845,18.9339,19.0462,1598800.0
2008-07-23 14:30:00,55.96,56.2,55.9,56.04,1186900.0,19.0462,19.1279,19.0258,19.0735,1186900.0
2008-07-23 15:00:00,56.04,56.04,55.54,55.58,1668300.0,19.0735,19.0735,18.9033,18.9169,1668300.0
2008-07-23 15:30:00,55.58,55.82,55.54,55.64,2971400.0,18.9169,18.9986,18.9033,18.9373,2971400.0
2008-07-24 09:30:00,56.15,56.24,55.0,55.29,2428200.0,19.1109,19.1415,18.7195,18.8182,2428200.0
2008-07-24 10:00:00,55.27,55.54,55.21,55.3,1283100.0,18.8114,18.9033,18.791,18.8216,1283100.0
2008-07-24 10:30:00,55.31,55.42,54.68,54.76,1211200.0,18.825,18.8625,18.6106,18.6378,1211200.0
2008-07-24 11:00:00,54.73,54.75,53.6,53.71,2148400.0,18.6276,18.6344,18.243,18.2804,2148400.0
2008-07-24 11:30:00,53.71,54.15,53.61,53.67,1746700.0,18.2804,18.4302,18.2464,18.2668,1746700.0
2008-07-24 12:00:00,53.67,53.99,53.52,53.67,2552500.0,18.2668,18.3757,18.2158,18.2668,2552500.0
2008-07-24 12:30:00,53.68,54.42,53.63,54.14,2169600.0,18.2702,18.5221,18.2532,18.4268,2169600.0
2008-07-24 13:00:00,54.13,54.61,53.85,54.34,2448600.0,18.4234,18.5868,18.3281,18.4949,2448600.0
2008-07-24 13:30:00,54.35,54.53,53.89,53.95,1014600.0,18.4983,18.5595,18.3417,18.3621,1014600.0
2008-07-24 14:00:00,53.94,54.25,53.6,54.21,1082400.0,18.3587,18.4642,18.243,18.4506,1082400.0
2008-07-24 14:30:00,54.22,54.25,53.81,53.89,1069700.0,18.454,18.4642,18.3145,18.3417,1069700.0
2008-07-24 15:00:00,53.9,54.17,53.5,53.52,1781600.0,18.3451,18.437,18.209,18.2158,1781600.0
2008-07-24 15:30:00,53.51,53.55,52.88,53.18,4141700.0,18.2124,18.226,17.998,18.1001,4141700.0
2008-07-25 09:30:00,52.37,53.22,52.31,52.79,2739800.0,17.8244,18.1137,17.804,17.9673,2739800.0
2008-07-25 10:00:00,52.79,52.9,51.87,52.51,2551900.0,17.9673,18.0048,17.6542,17.872,2551900.0
2008-07-25 10:30:00,52.52,52.83,52.25,52.51,1627800.0,17.8754,17.9809,17.7835,17.872,1627800.0
2008-07-25 11:00:00,52.53,52.8,52.32,52.78,1567200.0,17.8788,17.9707,17.8074,17.9639,1567200.0
2008-07-25 11:30:00,52.78,53.47,52.71,53.08,1548300.0,17.9639,18.1988,17.9401,18.066,1548300.0
2008-07-25 12:00:00,53.09,53.88,53.06,53.63,1440700.0,18.0694,18.3383,18.0592,18.2532,1440700.0
2008-07-25 12:30:00,53.63,54.0,53.48,53.88,1084700.0,18.2532,18.3792,18.2022,18.3383,1084700.0
2008-07-25 13:00:00,53.88,53.97,52.9,53.02,1067900.0,18.3383,18.3689,18.0048,18.0456,1067900.0
2008-07-25 13:30:00,53.01,53.44,52.85,53.35,592900.0,18.0422,18.1886,17.9877,18.1579,592900.0
2008-07-25 14:00:00,53.36,53.6,53.23,53.25,828000.0,18.1613,18.243,18.1171,18.1239,828000.0
2008-07-25 14:30:00,53.25,53.5,53.23,53.35,1072000.0,18.1239,18.209,18.1171,18.1579,1072000.0
2008-07-25 15:00:00,53.35,53.39,53.16,53.22,1137300.0,18.1579,18.1715,18.0933,18.1137,1137300.0
2008-07-25 15:30:00,53.22,53.31,52.97,53.16,1499000.0,18.1137,18.1443,18.0286,18.0933,1499000.0
2008-07-28 09:30:00,53.85,54.16,53.53,53.84,1702800.0,18.3281,18.4336,18.2192,18.3247,1702800.0
2008-07-28 10:00:00,53.84,54.38,53.82,54.3,1050400.0,18.3247,18.5085,18.3179,18.4813,1050400.0
2008-07-28 10:30:00,54.29,54.7,54.16,54.58,1052300.0,18.4779,18.6174,18.4336,18.5766,1052300.0
2008-07-28 11:00:00,54.56,55.06,54.51,54.89,1488200.0,18.5697,18.7399,18.5527,18.6821,1488200.0
2008-07-28 11:30:00,54.88,55.14,54.3,54.98,909600.0,18.6787,18.7672,18.4813,18.7127,909600.0
2008-07-28 12:00:00,54.98,55.05,54.67,54.75,725400.0,18.7127,18.7365,18.6072,18.6344,725400.0
2008-07-28 12:30:00,54.74,54.87,54.36,54.46,1075600.0,18.631,18.6753,18.5017,18.5357,1075600.0
2008-07-28 13:00:00,54.45,54.58,54.29,54.45,693500.0,18.5323,18.5766,18.4779,18.5323,693500.0
2008-07-28 13:30:00,54.45,54.47,54.27,54.32,624200.0,18.5323,18.5391,18.471,18.4881,624200.0
2008-07-28 14:00:00,54.32,54.39,54.15,54.24,591900.0,18.4881,18.5119,18.4302,18.4608,591900.0
2008-07-28 14:30:00,54.24,54.55,54.19,54.33,692400.0,18.4608,18.5663,18.4438,18.4915,692400.0
2008-07-28 15:00:00,54.34,54.51,54.24,54.44,588000.0,18.4949,18.5527,18.4608,18.5289,588000.0
2008-07-28 15:30:00,54.44,54.44,53.54,53.63,1599800.0,18.5289,18.5289,18.2226,18.2532,1599800.0
2008-07-29 09:30:00,54.36,54.44,53.25,53.73,1205600.0,18.5017,18.5289,18.1239,18.2873,1205600.0
2008-07-29 10:00:00,53.73,53.79,52.96,53.26,1475000.0,18.2873,18.3077,18.0252,18.1273,1475000.0
2008-07-29 10:30:00,53.27,53.43,53.2,53.25,835700.0,18.1307,18.1851,18.1069,18.1239,835700.0
2008-07-29 11:00:00,53.25,53.33,52.84,53.15,1006400.0,18.1239,18.1511,17.9843,18.0898,1006400.0
2008-07-29 11:30:00,53.16,53.23,52.95,53.16,928000.0,18.0933,18.1171,18.0218,18.0933,928000.0
2008-07-29 12:00:00,53.17,53.35,53.05,53.35,970800.0,18.0967,18.1579,18.0558,18.1579,970800.0
2008-07-29 12:30:00,53.34,53.66,53.18,53.59,1096000.0,18.1545,18.2634,18.1001,18.2396,1096000.0
2008-07-29 13:00:00,53.59,53.84,53.58,53.72,830600.0,18.2396,18.3247,18.2362,18.2839,830600.0
2008-07-29 13:30:00,53.72,53.9,53.59,53.82,639700.0,18.2839,18.3451,18.2396,18.3179,639700.0
2008-07-29 14:00:00,53.83,54.03,53.7,53.89,1294800.0,18.3213,18.3894,18.277,18.3417,1294800.0
2008-07-29 14:30:00,53.9,53.96,53.65,53.83,1281400.0,18.3451,18.3655,18.26,18.3213,1281400.0
2008-07-29 15:00:00,53.84,53.93,53.69,53.76,1122300.0,18.3247,18.3553,18.2736,18.2975,1122300.0
2008-07-29 15:30:00,53.76,54.02,53.63,53.92,1810300.0,18.2975,18.386,18.2532,18.3519,1810300.0
2008-07-30 09:30:00,54.75,54.75,54.0,54.51,1470700.0,18.6344,18.6344,18.3792,18.5527,1470700.0
2008-07-30 10:00:00,54.5,54.84,54.48,54.77,1303300.0,18.5493,18.665,18.5425,18.6412,1303300.0
2008-07-30 10:30:00,54.76,55.42,54.62,55.33,2223500.0,18.6378,18.8625,18.5902,18.8318,2223500.0
2008-07-30 11:00:00,55.33,55.82,55.25,55.43,1816700.0,18.8318,18.9986,18.8046,18.8659,1816700.0
2008-07-30 11:30:00,55.44,55.71,55.31,55.68,1011900.0,18.8693,18.9612,18.825,18.9509,1011900.0
2008-07-30 12:00:00,55.68,55.89,55.53,55.88,768800.0,18.9509,19.0224,18.8999,19.019,768800.0
2008-07-30 12:30:00,55.88,55.9,55.51,55.66,890300.0,19.019,19.0258,18.8931,18.9441,890300.0
2008-07-30 13:00:00,55.66,56.46,55.65,56.33,1602700.0,18.9441,19.2164,18.9407,19.1722,1602700.0
2008-07-30 13:30:00,56.35,56.56,55.83,56.51,1173200.0,19.179,19.2505,19.002,19.2334,1173200.0
2008-07-30 14:00:00,56.5,56.77,56.19,56.73,1257100.0,19.23,19.3219,19.1245,19.3083,1257100.0
2008-07-30 14:30:00,56.72,57.19,56.67,56.71,1604300.0,19.3049,19.4649,19.2879,19.3015,1604300.0
2008-07-30 15:00:00,56.71,57.48,56.71,57.47,1724700.0,19.3015,19.5636,19.3015,19.5602,1724700.0
2008-07-30 15:30:00,57.47,57.51,56.49,56.97,3476300.0,19.5602,19.5738,19.2266,19.39,3476300.0
2008-07-31 09:30:00,56.79,56.96,55.92,56.23,1868500.0,19.3287,19.3866,19.0326,19.1381,1868500.0
2008-07-31 10:00:00,56.23,56.32,55.81,56.26,1300800.0,19.1381,19.1688,18.9952,19.1484,1300800.0
2008-07-31 10:30:00,56.26,56.6,56.09,56.28,942500.0,19.1484,19.2641,19.0905,19.1552,942500.0
2008-07-31 11:00:00,56.28,56.63,56.16,56.19,663700.0,19.1552,19.2743,19.1143,19.1245,663700.0
2008-07-31 11:30:00,56.19,56.27,55.98,56.19,773100.0,19.1245,19.1518,19.0531,19.1245,773100.0
2008-07-31 12:00:00,56.19,56.24,56.1,56.16,684300.0,19.1245,19.1415,19.0939,19.1143,684300.0
2008-07-31 12:30:00,56.18,56.32,56.06,56.2,553300.0,19.1211,19.1688,19.0803,19.1279,553300.0
2008-07-31 13:00:00,56.2,56.51,56.14,56.18,587500.0,19.1279,19.2334,19.1075,19.1211,587500.0
2008-07-31 13:30:00,56.18,56.32,56.13,56.17,588600.0,19.1211,19.1688,19.1041,19.1177,588600.0
2008-07-31 14:00:00,56.17,56.18,55.96,56.07,645600.0,19.1177,19.1211,19.0462,19.0837,645600.0
2008-07-31 14:30:00,56.07,56.34,55.95,56.14,654500.0,19.0837,19.1756,19.0428,19.1075,654500.0
2008-07-31 15:00:00,56.13,56.22,55.94,55.99,750500.0,19.1041,19.1347,19.0394,19.0565,750500.0
2008-07-31 15:30:00,56.0,56.04,55.59,56.03,2432600.0,19.0599,19.0735,18.9203,19.0701,2432600.0
2008-08-01 09:30:00,55.31,56.08,55.31,56.03,1280800.0,18.825,19.0871,18.825,19.0701,1280800.0
2008-08-01 10:00:00,56.03,56.5,55.93,56.26,1639100.0,19.0701,19.23,19.036,19.1484,1639100.0
2008-08-01 10:30:00,56.26,56.35,55.52,55.68,1266500.0,19.1484,19.179,18.8965,18.9509,1266500.0
2008-08-01 11:00:00,55.66,56.2,55.31,55.6,810700.0,18.9441,19.1279,18.825,18.9237,810700.0
2008-08-01 11:30:00,55.6,55.76,55.12,55.21,802700.0,18.9237,18.9782,18.7603,18.791,802700.0
2008-08-01 12:00:00,55.22,55.28,54.75,55.03,931200.0,18.7944,18.8148,18.6344,18.7297,931200.0
2008-08-01 12:30:00,55.04,55.11,54.78,54.78,321500.0,18.7331,18.7569,18.6446,18.6446,321500.0
2008-08-01 13:00:00,54.78,54.93,54.59,54.83,420900.0,18.6446,18.6957,18.58,18.6616,420900.0
2008-08-01 13:30:00,54.82,54.99,54.76,54.82,417200.0,18.6582,18.7161,18.6378,18.6582,417200.0
2008-08-01 14:00:00,54.83,54.85,54.45,54.54,575200.0,18.6616,18.6685,18.5323,18.5629,575200.0
2008-08-01 14:30:00,54.54,54.54,54.09,54.1,666000.0,18.5629,18.5629,18.4098,18.4132,666000.0
2008-08-01 15:00:00,54.11,54.42,54.01,54.38,1125500.0,18.4166,18.5221,18.3826,18.5085,1125500.0
2008-08-01 15:30:00,54.39,54.84,54.15,54.45,2085400.0,18.5119,18.665,18.4302,18.5323,2085400.0
2008-08-04 09:30:00,53.3,53.67,53.15,53.18,1126300.0,18.1409,18.2668,18.0898,18.1001,1126300.0
2008-08-04 10:00:00,53.19,53.44,53.16,53.41,1253400.0,18.1035,18.1886,18.0933,18.1783,1253400.0
2008-08-04 10:30:00,53.4,53.47,52.73,52.86,1059000.0,18.1749,18.1988,17.9469,17.9911,1059000.0
2008-08-04 11:00:00,52.86,53.0,52.0,52.39,1452400.0,17.9911,18.0388,17.6984,17.8312,1452400.0
2008-08-04 11:30:00,52.39,52.41,51.32,51.57,2012800.0,17.8312,17.838,17.467,17.5521,2012800.0
2008-08-04 12:00:00,51.57,51.8,51.57,51.65,906600.0,17.5521,17.6304,17.5521,17.5793,906600.0
2008-08-04 12:30:00,51.64,51.7,51.43,51.5,820300.0,17.5759,17.5963,17.5044,17.5283,820300.0
2008-08-04 13:00:00,51.5,51.55,51.3,51.5,823600.0,17.5283,17.5453,17.4602,17.5283,823600.0
2008-08-04 13:30:00,51.5,51.74,51.47,51.73,845700.0,17.5283,17.6099,17.5181,17.6065,845700.0
2008-08-04 14:00:00,51.73,52.23,51.6,52.08,717600.0,17.6065,17.7767,17.5623,17.7257,717600.0
2008-08-04 14:30:00,52.09,52.42,52.01,52.02,655000.0,17.7291,17.8414,17.7018,17.7052,655000.0
2008-08-04 15:00:00,52.02,52.04,51.12,51.14,1307500.0,17.7052,17.7121,17.3989,17.4057,1307500.0
2008-08-04 15:30:00,51.13,51.9,50.99,51.66,2727800.0,17.4023,17.6644,17.3547,17.5827,2727800.0
2008-08-05 09:30:00,51.28,51.95,50.32,51.88,3046000.0,17.4534,17.6814,17.1266,17.6576,3046000.0
2008-08-05 10:00:00,51.88,52.27,51.55,51.9,1331000.0,17.6576,17.7903,17.5453,17.6644,1331000.0
2008-08-05 10:30:00,51.9,52.0,51.26,51.31,606300.0,17.6644,17.6984,17.4466,17.4636,606300.0
2008-08-05 11:00:00,51.33,51.8,51.11,51.26,587800.0,17.4704,17.6304,17.3955,17.4466,587800.0
2008-08-05 11:30:00,51.26,51.64,51.13,51.63,770400.0,17.4466,17.5759,17.4023,17.5725,770400.0
2008-08-05 12:00:00,51.64,51.73,51.03,51.07,966100.0,17.5759,17.6065,17.3683,17.3819,966100.0
2008-08-05 12:30:00,51.07,51.4,51.05,51.26,639300.0,17.3819,17.4942,17.3751,17.4466,639300.0
2008-08-05 13:00:00,51.26,51.32,51.05,51.06,499300.0,17.4466,17.467,17.3751,17.3785,499300.0
2008-08-05 13:30:00,51.05,51.07,50.48,50.51,939200.0,17.3751,17.3819,17.1811,17.1913,939200.0
2008-08-05 14:00:00,50.51,51.01,50.34,50.36,2049700.0,17.1913,17.3615,17.1335,17.1403,2049700.0
2008-08-05 14:30:00,50.35,50.39,49.62,49.8,2105000.0,17.1369,17.1505,16.8884,16.9497,2105000.0
2008-08-05 15:00:00,49.79,50.5,49.52,50.0,1588500.0,16.9463,17.1879,16.8544,17.0177,1588500.0
2008-08-05 15:30:00,50.0,50.3,49.81,50.17,3553600.0,17.0177,17.1198,16.9531,17.0756,3553600.0
2008-08-06 09:30:00,50.53,51.83,50.51,51.8,2975600.0,17.1981,17.6406,17.1913,17.6304,2975600.0
2008-08-06 10:00:00,51.81,52.15,51.56,51.89,1413100.0,17.6338,17.7495,17.5487,17.661,1413100.0
2008-08-06 10:30:00,51.89,52.07,51.38,51.75,1288800.0,17.661,17.7223,17.4874,17.6134,1288800.0
2008-08-06 11:00:00,51.75,51.83,50.91,50.91,1049200.0,17.6134,17.6406,17.3275,17.3275,1049200.0
2008-08-06 11:30:00,50.91,51.37,50.82,51.29,1141900.0,17.3275,17.484,17.2968,17.4568,1141900.0
2008-08-06 12:00:00,51.28,51.51,51.27,51.5,508200.0,17.4534,17.5317,17.45,17.5283,508200.0
2008-08-06 12:30:00,51.5,51.62,51.43,51.56,551100.0,17.5283,17.5691,17.5044,17.5487,551100.0
2008-08-06 13:00:00,51.55,51.76,51.51,51.65,547300.0,17.5453,17.6168,17.5317,17.5793,547300.0
2008-08-06 13:30:00,51.64,51.99,51.63,51.99,571600.0,17.5759,17.695,17.5725,17.695,571600.0
2008-08-06 14:00:00,51.97,52.26,51.81,52.25,704300.0,17.6882,17.7869,17.6338,17.7835,704300.0
2008-08-06 14:30:00,52.25,52.71,52.18,52.39,833600.0,17.7835,17.9401,17.7597,17.8312,833600.0
2008-08-06 15:00:00,52.4,52.47,52.15,52.17,896800.0,17.8346,17.8584,17.7495,17.7563,896800.0
2008-08-06 15:30:00,52.16,52.16,51.61,51.81,2015600.0,17.7529,17.7529,17.5657,17.6338,2015600.0
2008-08-07 09:30:00,52.27,52.88,51.82,52.03,1734700.0,17.7903,17.998,17.6372,17.7087,1734700.0
2008-08-07 10:00:00,52.03,52.29,51.71,51.76,1107900.0,17.7087,17.7971,17.5997,17.6168,1107900.0
2008-08-07 10:30:00,51.76,52.45,51.75,52.3,1100500.0,17.6168,17.8516,17.6134,17.8005,1100500.0
2008-08-07 11:00:00,52.31,52.65,52.28,52.5,974600.0,17.804,17.9197,17.7937,17.8686,974600.0
2008-08-07 11:30:00,52.5,52.57,52.33,52.45,584800.0,17.8686,17.8924,17.8108,17.8516,584800.0
2008-08-07 12:00:00,52.44,52.85,52.38,52.82,774200.0,17.8482,17.9877,17.8278,17.9775,774200.0
2008-08-07 12:30:00,52.83,52.85,52.24,52.31,863600.0,17.9809,17.9877,17.7801,17.804,863600.0
2008-08-07 13:00:00,52.31,52.67,52.27,52.6,675900.0,17.804,17.9265,17.7903,17.9027,675900.0
2008-08-07 13:30:00,52.6,52.79,52.53,52.67,633300.0,17.9027,17.9673,17.8788,17.9265,633300.0
2008-08-07 14:00:00,52.69,53.1,52.56,53.06,930100.0,17.9333,18.0728,17.889,18.0592,930100.0
2008-08-07 14:30:00,53.08,53.57,52.6,53.49,1716700.0,18.066,18.2328,17.9027,18.2056,1716700.0
2008-08-07 15:00:00,53.48,53.48,52.74,52.8,1337500.0,18.2022,18.2022,17.9503,17.9707,1337500.0
2008-08-07 15:30:00,52.79,52.9,51.95,52.12,2876300.0,17.9673,18.0048,17.6814,17.7393,2876300.0
2008-08-08 09:30:00,50.94,51.08,50.47,50.78,2332000.0,17.3377,17.3853,17.1777,17.2832,2332000.0
2008-08-08 10:00:00,50.77,51.36,50.71,51.18,1639100.0,17.2798,17.4806,17.2594,17.4194,1639100.0
2008-08-08 10:30:00,51.18,51.34,51.02,51.25,1110900.0,17.4194,17.4738,17.3649,17.4432,1110900.0
2008-08-08 11:00:00,51.25,51.26,51.0,51.01,961100.0,17.4432,17.4466,17.3581,17.3615,961100.0
2008-08-08 11:30:00,51.01,51.14,50.84,51.1,688000.0,17.3615,17.4057,17.3036,17.3921,688000.0
2008-08-08 12:00:00,51.11,51.26,51.05,51.24,528000.0,17.3955,17.4466,17.3751,17.4398,528000.0
2008-08-08 12:30:00,51.25,51.26,50.96,51.1,353400.0,17.4432,17.4466,17.3445,17.3921,353400.0
2008-08-08 13:00:00,51.11,51.37,51.07,51.32,557700.0,17.3955,17.484,17.3819,17.467,557700.0
2008-08-08 13:30:00,51.32,51.43,51.11,51.14,637600.0,17.467,17.5044,17.3955,17.4057,637600.0
2008-08-08 14:00:00,51.13,51.28,50.65,50.65,991300.0,17.4023,17.4534,17.239,17.239,991300.0
2008-08-08 14:30:00,50.64,50.87,50.31,50.36,927500.0,17.2356,17.3138,17.1232,17.1403,927500.0
2008-08-08 15:00:00,50.36,51.2,50.08,50.42,1460000.0,17.1403,17.4262,17.045,17.1607,1460000.0
2008-08-08 15:30:00,50.42,51.15,50.36,51.0,2031800.0,17.1607,17.4091,17.1403,17.3581,2031800.0
2008-08-11 09:30:00,51.57,51.76,51.06,51.15,1443800.0,17.5521,17.6168,17.3785,17.4091,1443800.0
2008-08-11 10:00:00,51.14,51.22,50.38,50.62,1207500.0,17.4057,17.433,17.1471,17.2288,1207500.0
2008-08-11 10:30:00,50.61,51.03,50.09,50.1,774000.0,17.2253,17.3683,17.0484,17.0518,774000.0
2008-08-11 11:00:00,50.1,50.65,50.02,50.27,802700.0,17.0518,17.239,17.0245,17.1096,802700.0
2008-08-11 11:30:00,50.29,50.41,50.03,50.05,900500.0,17.1164,17.1573,17.0279,17.0347,900500.0
2008-08-11 12:00:00,50.04,50.05,49.09,49.15,1854700.0,17.0313,17.0347,16.708,16.7284,1854700.0
2008-08-11 12:30:00,49.15,49.37,49.04,49.06,1320000.0,16.7284,16.8033,16.691,16.6978,1320000.0
2008-08-11 13:00:00,49.05,49.25,48.94,49.03,947900.0,16.6944,16.7625,16.657,16.6876,947900.0
2008-08-11 13:30:00,49.03,49.41,48.87,48.96,1224100.0,16.6876,16.8169,16.6331,16.6638,1224100.0
2008-08-11 14:00:00,48.97,49.84,48.79,49.8,1113800.0,16.6672,16.9633,16.6059,16.9497,1113800.0
2008-08-11 14:30:00,49.8,50.54,49.75,50.54,1106800.0,16.9497,17.2015,16.9326,17.2015,1106800.0
2008-08-11 15:00:00,50.54,50.56,49.5,49.62,1832300.0,17.2015,17.2083,16.8476,16.8884,1832300.0
2008-08-11 15:30:00,49.63,49.73,49.29,49.46,3615400.0,16.8918,16.9258,16.7761,16.8339,3615400.0
2008-08-12 09:30:00,49.84,50.67,49.84,50.52,1984100.0,16.9633,17.2458,16.9633,17.1947,1984100.0
2008-08-12 10:00:00,50.51,50.59,49.96,50.24,1372800.0,17.1913,17.2185,17.0041,17.0994,1372800.0
2008-08-12 10:30:00,50.24,51.09,50.16,50.88,1447900.0,17.0994,17.3887,17.0722,17.3172,1447900.0
2008-08-12 11:00:00,50.89,50.89,49.98,49.99,1412700.0,17.3206,17.3206,17.0109,17.0143,1412700.0
2008-08-12 11:30:00,49.99,50.21,49.98,50.17,688600.0,17.0143,17.0892,17.0109,17.0756,688600.0
2008-08-12 12:00:00,50.17,50.62,50.15,50.61,552200.0,17.0756,17.2288,17.0688,17.2253,552200.0
2008-08-12 12:30:00,50.62,50.62,49.84,49.94,1323500.0,17.2288,17.2288,16.9633,16.9973,1323500.0
2008-08-12 13:00:00,49.94,50.02,49.8,49.9,895700.0,16.9973,17.0245,16.9497,16.9837,895700.0
2008-08-12 13:30:00,49.91,50.22,49.76,50.14,1092300.0,16.9871,17.0926,16.936,17.0654,1092300.0
2008-08-12 14:00:00,50.13,50.14,49.91,50.03,777200.0,17.062,17.0654,16.9871,17.0279,777200.0
2008-08-12 14:30:00,50.03,50.26,49.9,49.92,752400.0,17.0279,17.1062,16.9837,16.9905,752400.0
2008-08-12 15:00:00,49.92,50.04,49.8,50.0,1307600.0,16.9905,17.0313,16.9497,17.0177,1307600.0
2008-08-12 15:30:00,50.01,50.02,49.42,49.43,2371000.0,17.0211,17.0245,16.8203,16.8237,2371000.0
2008-08-13 09:30:00,48.5,49.29,48.47,49.28,2125700.0,16.5072,16.7761,16.497,16.7727,2125700.0
2008-08-13 10:00:00,49.28,49.29,48.65,49.1,1084300.0,16.7727,16.7761,16.5583,16.7114,1084300.0
2008-08-13 10:30:00,49.09,50.17,49.05,49.95,2330400.0,16.708,17.0756,16.6944,17.0007,2330400.0
2008-08-13 11:00:00,49.96,50.66,49.83,50.59,1707000.0,17.0041,17.2424,16.9599,17.2185,1707000.0
2008-08-13 11:30:00,50.59,51.8,49.66,51.43,2275900.0,17.2185,17.6304,16.902,17.5044,2275900.0
2008-08-13 12:00:00,51.43,51.78,50.75,51.73,1124000.0,17.5044,17.6236,17.273,17.6065,1124000.0
2008-08-13 12:30:00,51.73,51.92,51.4,51.88,977500.0,17.6065,17.6712,17.4942,17.6576,977500.0
2008-08-13 13:00:00,51.88,52.03,51.65,51.68,1049700.0,17.6576,17.7087,17.5793,17.5895,1049700.0
2008-08-13 13:30:00,51.69,51.96,51.64,51.9,956500.0,17.5929,17.6848,17.5759,17.6644,956500.0
2008-08-13 14:00:00,51.9,51.98,51.24,51.36,1199200.0,17.6644,17.6916,17.4398,17.4806,1199200.0
2008-08-13 14:30:00,51.37,51.59,51.24,51.46,969200.0,17.484,17.5589,17.4398,17.5146,969200.0
2008-08-13 15:00:00,51.46,52.14,51.46,52.03,1316200.0,17.5146,17.7461,17.5146,17.7087,1316200.0
2008-08-13 15:30:00,52.03,52.04,51.4,51.65,2249800.0,17.7087,17.7121,17.4942,17.5793,2249800.0
2008-08-14 09:30:00,51.65,51.79,50.99,51.36,1700400.0,17.5793,17.627,17.3547,17.4806,1700400.0
2008-08-14 10:00:00,51.36,51.85,50.94,51.79,1385900.0,17.4806,17.6474,17.3377,17.627,1385900.0
2008-08-14 10:30:00,51.77,51.99,51.53,51.85,1195000.0,17.6202,17.695,17.5385,17.6474,1195000.0
2008-08-14 11:00:00,51.86,51.86,51.03,51.2,1213000.0,17.6508,17.6508,17.3683,17.4262,1213000.0
2008-08-14 11:30:00,51.21,51.26,50.29,50.37,1193000.0,17.4296,17.4466,17.1164,17.1437,1193000.0
2008-08-14 12:00:00,50.34,50.49,50.05,50.31,1057900.0,17.1335,17.1845,17.0347,17.1232,1057900.0
2008-08-14 12:30:00,50.31,50.38,49.86,50.33,721600.0,17.1232,17.1471,16.9701,17.13,721600.0
2008-08-14 13:00:00,50.33,50.6,50.15,50.42,787400.0,17.13,17.2219,17.0688,17.1607,787400.0
2008-08-14 13:30:00,50.41,50.57,50.2,50.55,503000.0,17.1573,17.2117,17.0858,17.2049,503000.0
2008-08-14 14:00:00,50.54,50.68,50.35,50.62,657900.0,17.2015,17.2492,17.1369,17.2288,657900.0
2008-08-14 14:30:00,50.61,50.67,50.01,50.14,1103400.0,17.2253,17.2458,17.0211,17.0654,1103400.0
2008-08-14 15:00:00,50.15,50.41,50.02,50.14,1129800.0,17.0688,17.1573,17.0245,17.0654,1129800.0
2008-08-14 15:30:00,50.15,50.82,50.13,50.67,2501700.0,17.0688,17.2968,17.062,17.2458,2501700.0
2008-08-15 09:30:00,49.75,50.09,49.2,49.23,1625700.0,16.9326,17.0484,16.7454,16.7557,1625700.0
2008-08-15 10:00:00,49.23,49.26,48.52,48.9,2162200.0,16.7557,16.7659,16.514,16.6433,2162200.0
2008-08-15 10:30:00,48.91,48.97,48.49,48.58,875100.0,16.6467,16.6672,16.5038,16.5344,875100.0
2008-08-15 11:00:00,48.58,48.78,48.52,48.6,1023000.0,16.5344,16.6025,16.514,16.5412,1023000.0
2008-08-15 11:30:00,48.62,49.05,48.6,48.8,903700.0,16.548,16.6944,16.5412,16.6093,903700.0
2008-08-15 12:00:00,48.79,48.82,48.6,48.61,857300.0,16.6059,16.6161,16.5412,16.5446,857300.0
2008-08-15 12:30:00,48.61,48.87,48.6,48.71,1062400.0,16.5446,16.6331,16.5412,16.5787,1062400.0
2008-08-15 13:00:00,48.7,48.93,48.65,48.93,694300.0,16.5753,16.6536,16.5583,16.6536,694300.0
2008-08-15 13:30:00,48.94,49.02,48.81,48.97,887100.0,16.657,16.6842,16.6127,16.6672,887100.0
2008-08-15 14:00:00,48.98,49.32,48.98,49.15,968000.0,16.6706,16.7863,16.6706,16.7284,968000.0
2008-08-15 14:30:00,49.15,49.17,48.91,48.95,829800.0,16.7284,16.7352,16.6467,16.6604,829800.0
2008-08-15 15:00:00,48.96,48.97,48.74,48.78,813500.0,16.6638,16.6672,16.5889,16.6025,813500.0
2008-08-15 15:30:00,48.77,49.1,48.61,48.76,1543300.0,16.5991,16.7114,16.5446,16.5957,1543300.0
2008-08-18 09:30:00,49.8,49.9,49.47,49.48,1647300.0,16.9497,16.9837,16.8373,16.8407,1647300.0
2008-08-18 10:00:00,49.47,49.48,48.92,49.05,1189200.0,16.8373,16.8407,16.6501,16.6944,1189200.0
2008-08-18 10:30:00,49.05,49.14,48.53,48.67,1134300.0,16.6944,16.725,16.5174,16.5651,1134300.0
2008-08-18 11:00:00,48.66,48.84,48.62,48.69,600100.0,16.5617,16.6229,16.548,16.5719,600100.0
2008-08-18 11:30:00,48.7,49.0,48.66,48.92,701500.0,16.5753,16.6774,16.5617,16.6501,701500.0
2008-08-18 12:00:00,48.94,49.15,48.8,48.87,599000.0,16.657,16.7284,16.6093,16.6331,599000.0
2008-08-18 12:30:00,48.88,49.0,48.65,48.66,387800.0,16.6365,16.6774,16.5583,16.5617,387800.0
2008-08-18 13:00:00,48.66,48.66,48.41,48.42,510900.0,16.5617,16.5617,16.4766,16.48,510900.0
2008-08-18 13:30:00,48.42,48.45,47.99,48.05,1151100.0,16.48,16.4902,16.3336,16.354,1151100.0
2008-08-18 14:00:00,48.04,48.08,47.56,47.66,998700.0,16.3506,16.3643,16.1873,16.2213,998700.0
2008-08-18 14:30:00,47.66,48.0,47.42,47.82,1013400.0,16.2213,16.337,16.1396,16.2758,1013400.0
2008-08-18 15:00:00,47.83,47.97,47.66,47.92,724600.0,16.2792,16.3268,16.2213,16.3098,724600.0
2008-08-18 15:30:00,47.92,47.98,47.66,47.73,1416300.0,16.3098,16.3302,16.2213,16.2451,1416300.0
2008-08-19 09:30:00,46.62,48.09,46.6,47.16,2770500.0,15.8673,16.3677,15.8605,16.0511,2770500.0
2008-08-19 10:00:00,47.17,48.33,47.17,48.19,1997800.0,16.0545,16.4493,16.0545,16.4017,1997800.0
2008-08-19 10:30:00,48.21,48.88,48.17,48.44,2257000.0,16.4085,16.6365,16.3949,16.4868,2257000.0
2008-08-19 11:00:00,48.46,49.11,48.43,48.93,1171100.0,16.4936,16.7148,16.4834,16.6536,1171100.0
2008-08-19 11:30:00,48.92,49.39,48.83,49.29,1333000.0,16.6501,16.8101,16.6195,16.7761,1333000.0
2008-08-19 12:00:00,49.29,49.73,49.2,49.67,1642300.0,16.7761,16.9258,16.7454,16.9054,1642300.0
2008-08-19 12:30:00,49.67,50.04,49.5,50.04,779600.0,16.9054,17.0313,16.8476,17.0313,779600.0
2008-08-19 13:00:00,50.03,50.07,49.58,49.61,1149000.0,17.0279,17.0416,16.8748,16.885,1149000.0
2008-08-19 13:30:00,49.61,49.77,49.46,49.66,1109000.0,16.885,16.9395,16.8339,16.902,1109000.0
2008-08-19 14:00:00,49.65,49.84,49.48,49.78,928400.0,16.8986,16.9633,16.8407,16.9429,928400.0
2008-08-19 14:30:00,49.77,50.0,49.58,49.95,814100.0,16.9395,17.0177,16.8748,17.0007,814100.0
2008-08-19 15:00:00,49.94,50.08,49.8,50.01,723300.0,16.9973,17.045,16.9497,17.0211,723300.0
2008-08-19 15:30:00,50.01,50.03,49.68,49.73,2103800.0,17.0211,17.0279,16.9088,16.9258,2103800.0
2008-08-20 09:30:00,50.75,51.84,50.68,51.22,4400500.0,17.273,17.644,17.2492,17.433,4400500.0
2008-08-20 10:00:00,51.22,51.5,51.05,51.24,2102200.0,17.433,17.5283,17.3751,17.4398,2102200.0
2008-08-20 10:30:00,51.49,51.79,50.58,51.2,2672200.0,17.5249,17.627,17.2151,17.4262,2672200.0
2008-08-20 11:00:00,51.2,51.92,50.51,50.57,1781700.0,17.4262,17.6712,17.1913,17.2117,1781700.0
2008-08-20 11:30:00,50.56,51.06,50.56,50.94,708500.0,17.2083,17.3785,17.2083,17.3377,708500.0
2008-08-20 12:00:00,50.93,51.15,50.87,51.14,564400.0,17.3343,17.4091,17.3138,17.4057,564400.0
2008-08-20 12:30:00,51.15,51.28,51.01,51.16,495400.0,17.4091,17.4534,17.3615,17.4125,495400.0
2008-08-20 13:00:00,51.16,51.24,50.96,51.2,539100.0,17.4125,17.4398,17.3445,17.4262,539100.0
2008-08-20 13:30:00,51.2,51.35,51.14,51.2,558300.0,17.4262,17.4772,17.4057,17.4262,558300.0
2008-08-20 14:00:00,51.21,51.99,51.2,51.98,819000.0,17.4296,17.695,17.4262,17.6916,819000.0
2008-08-20 14:30:00,51.98,52.33,51.77,52.13,1066900.0,17.6916,17.8108,17.6202,17.7427,1066900.0
2008-08-20 15:00:00,52.13,52.2,51.92,52.15,1067800.0,17.7427,17.7665,17.6712,17.7495,1067800.0
2008-08-20 15:30:00,52.15,52.3,51.01,51.84,3353100.0,17.7495,17.8005,17.3615,17.644,3353100.0
2008-08-21 09:30:00,53.13,53.79,53.11,53.34,3346800.0,18.083,18.3077,18.0762,18.1545,3346800.0
2008-08-21 10:00:00,53.34,53.45,53.15,53.23,1736700.0,18.1545,18.192,18.0898,18.1171,1736700.0
2008-08-21 10:30:00,53.23,53.74,53.14,53.73,1819000.0,18.1171,18.2907,18.0864,18.2873,1819000.0
2008-08-21 11:00:00,53.72,53.91,53.45,53.51,1264300.0,18.2839,18.3485,18.192,18.2124,1264300.0
2008-08-21 11:30:00,53.51,53.97,53.5,53.94,1103200.0,18.2124,18.3689,18.209,18.3587,1103200.0
2008-08-21 12:00:00,53.94,54.03,53.73,53.85,885400.0,18.3587,18.3894,18.2873,18.3281,885400.0
2008-08-21 12:30:00,53.85,54.0,53.82,53.91,501800.0,18.3281,18.3792,18.3179,18.3485,501800.0
2008-08-21 13:00:00,53.92,53.99,53.85,53.91,694000.0,18.3519,18.3757,18.3281,18.3485,694000.0
2008-08-21 13:30:00,53.91,53.93,53.78,53.87,716100.0,18.3485,18.3553,18.3043,18.3349,716100.0
2008-08-21 14:00:00,53.87,53.97,53.77,53.96,908200.0,18.3349,18.3689,18.3009,18.3655,908200.0
2008-08-21 14:30:00,53.95,54.37,53.92,54.2,1360800.0,18.3621,18.5051,18.3519,18.4472,1360800.0
2008-08-21 15:00:00,54.2,54.44,54.18,54.33,1356200.0,18.4472,18.5289,18.4404,18.4915,1356200.0
2008-08-21 15:30:00,54.33,54.33,53.92,54.04,2382300.0,18.4915,18.4915,18.3519,18.3928,2382300.0
2008-08-22 09:30:00,54.29,54.39,53.34,53.5,2045200.0,18.4779,18.5119,18.1545,18.209,2045200.0
2008-08-22 10:00:00,53.48,53.93,53.44,53.72,1135900.0,18.2022,18.3553,18.1886,18.2839,1135900.0
2008-08-22 10:30:00,53.71,53.97,53.6,53.6,709400.0,18.2804,18.3689,18.243,18.243,709400.0
2008-08-22 11:00:00,53.6,53.68,53.3,53.32,1024200.0,18.243,18.2702,18.1409,18.1477,1024200.0
2008-08-22 11:30:00,53.32,53.59,53.23,53.53,709700.0,18.1477,18.2396,18.1171,18.2192,709700.0
2008-08-22 12:00:00,53.54,53.65,53.22,53.32,473100.0,18.2226,18.26,18.1137,18.1477,473100.0
2008-08-22 12:30:00,53.31,53.39,53.24,53.33,409600.0,18.1443,18.1715,18.1205,18.1511,409600.0
2008-08-22 13:00:00,53.33,53.37,53.05,53.09,695700.0,18.1511,18.1647,18.0558,18.0694,695700.0
2008-08-22 13:30:00,53.09,53.1,52.75,52.84,640400.0,18.0694,18.0728,17.9537,17.9843,640400.0
2008-08-22 14:00:00,52.84,52.95,52.15,52.23,1110300.0,17.9843,18.0218,17.7495,17.7767,1110300.0
2008-08-22 14:30:00,52.23,52.58,52.22,52.26,497300.0,17.7767,17.8958,17.7733,17.7869,497300.0
2008-08-22 15:00:00,52.26,52.93,52.25,52.84,838600.0,17.7869,18.015,17.7835,17.9843,838600.0
2008-08-22 15:30:00,52.84,53.01,52.59,52.94,1325400.0,17.9843,18.0422,17.8993,18.0184,1325400.0
2008-08-25 09:30:00,52.84,53.02,52.36,52.82,958300.0,17.9843,18.0456,17.821,17.9775,958300.0
2008-08-25 10:00:00,52.79,52.89,51.83,51.86,1240000.0,17.9673,18.0014,17.6406,17.6508,1240000.0
2008-08-25 10:30:00,51.87,52.17,51.52,51.81,979800.0,17.6542,17.7563,17.5351,17.6338,979800.0
2008-08-25 11:00:00,51.81,52.03,51.53,51.97,720400.0,17.6338,17.7087,17.5385,17.6882,720400.0
2008-08-25 11:30:00,51.95,52.08,51.76,51.77,641400.0,17.6814,17.7257,17.6168,17.6202,641400.0
2008-08-25 12:00:00,51.77,51.93,51.51,51.61,499700.0,17.6202,17.6746,17.5317,17.5657,499700.0
2008-08-25 12:30:00,51.61,51.61,51.14,51.14,541600.0,17.5657,17.5657,17.4057,17.4057,541600.0
2008-08-25 13:00:00,51.14,51.2,51.01,51.19,501500.0,17.4057,17.4262,17.3615,17.4228,501500.0
2008-08-25 13:30:00,51.19,51.47,51.14,51.41,405600.0,17.4228,17.5181,17.4057,17.4976,405600.0
2008-08-25 14:00:00,51.41,51.44,51.18,51.41,473800.0,17.4976,17.5078,17.4194,17.4976,473800.0
2008-08-25 14:30:00,51.41,51.69,51.41,51.48,505700.0,17.4976,17.5929,17.4976,17.5215,505700.0
2008-08-25 15:00:00,51.49,51.76,51.47,51.52,818500.0,17.5249,17.6168,17.5181,17.5351,818500.0
2008-08-25 15:30:00,51.52,51.58,51.24,51.48,2090500.0,17.5351,17.5555,17.4398,17.5215,2090500.0
2008-08-26 09:30:00,51.07,51.88,51.07,51.55,1705100.0,17.3819,17.6576,17.3819,17.5453,1705100.0
2008-08-26 10:00:00,51.55,52.34,51.49,52.19,1791100.0,17.5453,17.8142,17.5249,17.7631,1791100.0
2008-08-26 10:30:00,52.2,52.27,51.9,52.07,1026500.0,17.7665,17.7903,17.6644,17.7223,1026500.0
2008-08-26 11:00:00,52.06,52.16,51.85,51.87,733200.0,17.7189,17.7529,17.6474,17.6542,733200.0
2008-08-26 11:30:00,51.87,51.97,51.51,51.52,1077000.0,17.6542,17.6882,17.5317,17.5351,1077000.0
2008-08-26 12:00:00,51.51,51.9,51.43,51.66,446200.0,17.5317,17.6644,17.5044,17.5827,446200.0
2008-08-26 12:30:00,51.64,51.83,51.51,51.75,297800.0,17.5759,17.6406,17.5317,17.6134,297800.0
2008-08-26 13:00:00,51.75,51.78,51.42,51.58,427400.0,17.6134,17.6236,17.501,17.5555,427400.0
2008-08-26 13:30:00,51.57,51.97,51.47,51.92,581000.0,17.5521,17.6882,17.5181,17.6712,581000.0
2008-08-26 14:00:00,51.91,51.97,51.67,51.78,610200.0,17.6678,17.6882,17.5861,17.6236,610200.0
2008-08-26 14:30:00,51.77,51.88,51.64,51.7,424100.0,17.6202,17.6576,17.5759,17.5963,424100.0
2008-08-26 15:00:00,51.7,51.75,51.54,51.61,661600.0,17.5963,17.6134,17.5419,17.5657,661600.0
2008-08-26 15:30:00,51.61,51.65,51.41,51.51,1349700.0,17.5657,17.5793,17.4976,17.5317,1349700.0
2008-08-27 09:30:00,52.81,53.05,52.63,52.72,1159100.0,17.9741,18.0558,17.9129,17.9435,1159100.0
2008-08-27 10:00:00,52.72,52.98,52.64,52.73,619200.0,17.9435,18.032,17.9163,17.9469,619200.0
2008-08-27 10:30:00,52.74,53.16,52.74,52.92,1131300.0,17.9503,18.0933,17.9503,18.0116,1131300.0
2008-08-27 11:00:00,52.93,52.93,52.59,52.72,1073300.0,18.015,18.015,17.8993,17.9435,1073300.0
2008-08-27 11:30:00,52.72,52.73,52.36,52.42,749600.0,17.9435,17.9469,17.821,17.8414,749600.0
2008-08-27 12:00:00,52.42,52.8,52.4,52.72,568800.0,17.8414,17.9707,17.8346,17.9435,568800.0
2008-08-27 12:30:00,52.72,52.89,52.57,52.65,425800.0,17.9435,18.0014,17.8924,17.9197,425800.0
2008-08-27 13:00:00,52.66,52.78,52.53,52.68,420600.0,17.9231,17.9639,17.8788,17.9299,420600.0
2008-08-27 13:30:00,52.68,52.97,52.65,52.97,491300.0,17.9299,18.0286,17.9197,18.0286,491300.0
2008-08-27 14:00:00,52.98,53.23,52.95,53.2,658500.0,18.032,18.1171,18.0218,18.1069,658500.0
2008-08-27 14:30:00,53.2,53.47,53.19,53.3,469400.0,18.1069,18.1988,18.1035,18.1409,469400.0
2008-08-27 15:00:00,53.3,53.41,53.04,53.16,686900.0,18.1409,18.1783,18.0524,18.0933,686900.0
2008-08-27 15:30:00,53.16,53.32,53.03,53.16,1437800.0,18.0933,18.1477,18.049,18.0933,1437800.0
2008-08-28 09:30:00,54.34,54.5,53.91,53.93,1489700.0,18.4949,18.5493,18.3485,18.3553,1489700.0
2008-08-28 10:00:00,53.93,54.07,53.81,53.91,1053500.0,18.3553,18.403,18.3145,18.3485,1053500.0
2008-08-28 10:30:00,53.91,54.0,53.34,53.45,1260000.0,18.3485,18.3792,18.1545,18.192,1260000.0
2008-08-28 11:00:00,53.44,53.5,53.09,53.09,912400.0,18.1886,18.209,18.0694,18.0694,912400.0
2008-08-28 11:30:00,53.09,53.22,52.44,52.62,973900.0,18.0694,18.1137,17.8482,17.9095,973900.0
2008-08-28 12:00:00,52.62,53.05,52.61,52.99,541200.0,17.9095,18.0558,17.9061,18.0354,541200.0
2008-08-28 12:30:00,52.99,53.04,52.85,52.88,365100.0,18.0354,18.0524,17.9877,17.998,365100.0
2008-08-28 13:00:00,52.87,52.89,52.61,52.85,464000.0,17.9945,18.0014,17.9061,17.9877,464000.0
2008-08-28 13:30:00,52.85,53.41,52.83,53.25,568400.0,17.9877,18.1783,17.9809,18.1239,568400.0
2008-08-28 14:00:00,53.25,53.46,53.04,53.05,614000.0,18.1239,18.1954,18.0524,18.0558,614000.0
2008-08-28 14:30:00,53.04,53.17,52.9,53.0,484800.0,18.0524,18.0967,18.0048,18.0388,484800.0
2008-08-28 15:00:00,52.99,53.08,52.88,52.99,590700.0,18.0354,18.066,17.998,18.0354,590700.0
2008-08-28 15:30:00,52.99,53.29,52.99,53.13,1112200.0,18.0354,18.1375,18.0354,18.083,1112200.0
2008-08-29 09:30:00,53.5,53.96,53.17,53.55,1458900.0,18.209,18.3655,18.0967,18.226,1458900.0
2008-08-29 10:00:00,53.56,53.88,53.53,53.83,759200.0,18.2294,18.3383,18.2192,18.3213,759200.0
2008-08-29 10:30:00,53.83,53.9,53.36,53.46,498100.0,18.3213,18.3451,18.1613,18.1954,498100.0
2008-08-29 11:00:00,53.46,53.49,53.01,53.2,524400.0,18.1954,18.2056,18.0422,18.1069,524400.0
2008-08-29 11:30:00,53.19,53.44,53.13,53.15,442600.0,18.1035,18.1886,18.083,18.0898,442600.0
2008-08-29 12:00:00,53.15,53.19,52.7,52.82,429200.0,18.0898,18.1035,17.9367,17.9775,429200.0
2008-08-29 12:30:00,52.82,52.89,52.62,52.75,297400.0,17.9775,18.0014,17.9095,17.9537,297400.0
2008-08-29 13:00:00,52.74,52.76,52.33,52.56,602000.0,17.9503,17.9571,17.8108,17.889,602000.0
2008-08-29 13:30:00,52.56,52.84,52.51,52.83,300800.0,17.889,17.9843,17.872,17.9809,300800.0
2008-08-29 14:00:00,52.83,53.05,52.79,53.01,415600.0,17.9809,18.0558,17.9673,18.0422,415600.0
2008-08-29 14:30:00,53.01,53.03,52.84,52.98,401000.0,18.0422,18.049,17.9843,18.032,401000.0
2008-08-29 15:00:00,52.97,52.97,52.6,52.65,726500.0,18.0286,18.0286,17.9027,17.9197,726500.0
2008-08-29 15:30:00,52.63,53.7,52.63,52.75,1251700.0,17.9129,18.277,17.9129,17.9537,1251700.0
2008-09-02 09:30:00,49.82,50.54,49.61,50.0,4226100.0,16.9565,17.2015,16.885,17.0177,4226100.0
2008-09-02 10:00:00,50.01,50.37,50.0,50.02,1694600.0,17.0211,17.1437,17.0177,17.0245,1694600.0
2008-09-02 10:30:00,50.01,50.24,50.01,50.16,1247000.0,17.0211,17.0994,17.0211,17.0722,1247000.0
2008-09-02 11:00:00,50.16,50.17,49.81,50.06,1852300.0,17.0722,17.0756,16.9531,17.0382,1852300.0
2008-09-02 11:30:00,50.06,50.08,49.39,49.48,1309600.0,17.0382,17.045,16.8101,16.8407,1309600.0
2008-09-02 12:00:00,49.48,49.52,49.02,49.27,1093200.0,16.8407,16.8544,16.6842,16.7693,1093200.0
2008-09-02 12:30:00,49.27,49.51,49.2,49.34,943900.0,16.7693,16.851,16.7454,16.7931,943900.0
2008-09-02 13:00:00,49.33,49.48,49.31,49.38,639000.0,16.7897,16.8407,16.7829,16.8067,639000.0
2008-09-02 13:30:00,49.38,49.38,48.94,49.03,852200.0,16.8067,16.8067,16.657,16.6876,852200.0
2008-09-02 14:00:00,49.02,49.1,48.69,48.78,1196700.0,16.6842,16.7114,16.5719,16.6025,1196700.0
2008-09-02 14:30:00,48.76,49.07,48.73,48.9,1243400.0,16.5957,16.7012,16.5855,16.6433,1243400.0
2008-09-02 15:00:00,48.89,49.32,48.89,49.07,2012400.0,16.6399,16.7863,16.6399,16.7012,2012400.0
2008-09-02 15:30:00,49.06,49.37,48.93,49.05,3190000.0,16.6978,16.8033,16.6536,16.6944,3190000.0
2008-09-03 09:30:00,48.75,49.88,48.34,49.47,2269500.0,16.5923,16.9769,16.4527,16.8373,2269500.0
2008-09-03 10:00:00,49.46,49.84,48.7,49.06,1093100.0,16.8339,16.9633,16.5753,16.6978,1093100.0
2008-09-03 10:30:00,49.05,49.15,48.35,48.38,890800.0,16.6944,16.7284,16.4561,16.4664,890800.0
2008-09-03 11:00:00,48.36,48.45,47.28,47.37,2270700.0,16.4596,16.4902,16.092,16.1226,2270700.0
2008-09-03 11:30:00,47.37,47.7,47.0,47.64,3162700.0,16.1226,16.2349,15.9967,16.2145,3162700.0
2008-09-03 12:00:00,47.64,48.01,47.57,47.58,1507100.0,16.2145,16.3404,16.1907,16.1941,1507100.0
2008-09-03 12:30:00,47.59,47.76,47.54,47.74,971800.0,16.1975,16.2553,16.1805,16.2485,971800.0
2008-09-03 13:00:00,47.74,48.06,47.73,48.03,1105200.0,16.2485,16.3574,16.2451,16.3472,1105200.0
2008-09-03 13:30:00,48.04,48.16,47.85,48.07,1157400.0,16.3506,16.3915,16.286,16.3608,1157400.0
2008-09-03 14:00:00,48.08,48.08,47.49,47.77,1340700.0,16.3643,16.3643,16.1634,16.2587,1340700.0
2008-09-03 14:30:00,47.77,47.88,47.63,47.74,720900.0,16.2587,16.2962,16.2111,16.2485,720900.0
2008-09-03 15:00:00,47.76,47.86,47.36,47.67,1220500.0,16.2553,16.2894,16.1192,16.2247,1220500.0
2008-09-03 15:30:00,47.66,48.3,47.55,48.04,2030600.0,16.2213,16.4391,16.1839,16.3506,2030600.0
2008-09-04 09:30:00,47.67,47.94,47.26,47.52,1981100.0,16.2247,16.3166,16.0852,16.1737,1981100.0
2008-09-04 10:00:00,47.52,47.77,46.4,46.79,2240500.0,16.1737,16.2587,15.7925,15.9252,2240500.0
2008-09-04 10:30:00,46.79,46.85,46.0,46.35,2284900.0,15.9252,15.9456,15.6563,15.7754,2284900.0
2008-09-04 11:00:00,46.36,46.8,45.34,45.44,1755100.0,15.7788,15.9286,15.4317,15.4657,1755100.0
2008-09-04 11:30:00,45.46,45.97,45.45,45.81,1618600.0,15.4725,15.6461,15.4691,15.5916,1618600.0
2008-09-04 12:00:00,45.8,46.11,45.7,45.71,957600.0,15.5882,15.6938,15.5542,15.5576,957600.0
2008-09-04 12:30:00,45.7,46.0,45.37,45.39,728300.0,15.5542,15.6563,15.4419,15.4487,728300.0
2008-09-04 13:00:00,45.39,45.65,44.62,44.7,1614900.0,15.4487,15.5372,15.1866,15.2139,1614900.0
2008-09-04 13:30:00,44.69,45.42,44.68,45.27,1576700.0,15.2104,15.4589,15.207,15.4079,1576700.0
2008-09-04 14:00:00,45.28,45.37,44.9,45.36,1427400.0,15.4113,15.4419,15.2819,15.4385,1427400.0
2008-09-04 14:30:00,45.36,45.63,45.07,45.5,1398000.0,15.4385,15.5304,15.3398,15.4861,1398000.0
2008-09-04 15:00:00,45.51,46.24,45.38,46.04,1647800.0,15.4895,15.738,15.4453,15.6699,1647800.0
2008-09-04 15:30:00,46.04,46.17,45.37,45.42,3444400.0,15.6699,15.7142,15.4419,15.4589,3444400.0
2008-09-05 09:30:00,44.29,45.1,44.11,45.01,2812200.0,15.0743,15.35,15.013,15.3194,2812200.0
2008-09-05 10:00:00,45.0,45.01,43.17,43.36,2865700.0,15.316,15.3194,14.6931,14.7578,2865700.0
2008-09-05 10:30:00,43.37,43.76,42.92,43.01,2266200.0,14.7612,14.8939,14.608,14.6387,2266200.0
2008-09-05 11:00:00,43.0,43.45,42.62,42.97,2780700.0,14.6352,14.7884,14.5059,14.625,2780700.0
2008-09-05 11:30:00,42.97,43.73,42.9,43.36,1429000.0,14.625,14.8837,14.6012,14.7578,1429000.0
2008-09-05 12:00:00,43.36,43.62,43.1,43.34,1778700.0,14.7578,14.8463,14.6693,14.751,1778700.0
2008-09-05 12:30:00,43.34,43.75,43.27,43.55,1225300.0,14.751,14.8905,14.7271,14.8224,1225300.0
2008-09-05 13:00:00,43.56,43.93,43.45,43.68,811700.0,14.8258,14.9518,14.7884,14.8667,811700.0
2008-09-05 13:30:00,43.69,43.91,43.55,43.81,759500.0,14.8701,14.945,14.8224,14.9109,759500.0
2008-09-05 14:00:00,43.82,44.48,43.68,44.48,2096500.0,14.9143,15.139,14.8667,15.139,2096500.0
2008-09-05 14:30:00,44.47,44.81,44.14,44.57,1852500.0,15.1356,15.2513,15.0233,15.1696,1852500.0
2008-09-05 15:00:00,44.56,44.7,44.31,44.37,1805800.0,15.1662,15.2139,15.0811,15.1015,1805800.0
2008-09-05 15:30:00,44.38,45.09,44.31,44.78,2648100.0,15.1049,15.3466,15.0811,15.2411,2648100.0
2008-09-08 09:30:00,47.1,47.23,45.82,45.9,2750800.0,16.0307,16.0749,15.595,15.6223,2750800.0
2008-09-08 10:00:00,45.87,46.03,44.66,44.82,2853300.0,15.6121,15.6665,15.2002,15.2547,2853300.0
2008-09-08 10:30:00,44.82,45.55,44.81,45.05,1818800.0,15.2547,15.5032,15.2513,15.333,1818800.0
2008-09-08 11:00:00,45.06,45.2,44.28,44.34,1558300.0,15.3364,15.384,15.0709,15.0913,1558300.0
2008-09-08 11:30:00,44.33,44.59,43.73,44.01,1753900.0,15.0879,15.1764,14.8837,14.979,1753900.0
2008-09-08 12:00:00,44.02,44.34,43.41,43.7,1678300.0,14.9824,15.0913,14.7748,14.8735,1678300.0
2008-09-08 12:30:00,43.73,43.97,43.65,43.74,1272900.0,14.8837,14.9654,14.8565,14.8871,1272900.0
2008-09-08 13:00:00,43.75,44.0,43.47,43.51,1424900.0,14.8905,14.9756,14.7952,14.8088,1424900.0
2008-09-08 13:30:00,43.5,43.64,42.9,43.14,1471900.0,14.8054,14.8531,14.6012,14.6829,1471900.0
2008-09-08 14:00:00,43.14,43.43,42.97,43.35,1670500.0,14.6829,14.7816,14.625,14.7544,1670500.0
2008-09-08 14:30:00,43.35,43.83,43.25,43.39,1732400.0,14.7544,14.9177,14.7203,14.768,1732400.0
2008-09-08 15:00:00,43.39,43.45,42.95,42.96,1770100.0,14.768,14.7884,14.6182,14.6216,1770100.0
2008-09-08 15:30:00,42.96,43.4,42.91,43.17,2994900.0,14.6216,14.7714,14.6046,14.6931,2994900.0
2008-09-09 09:30:00,41.65,41.8,40.9,41.56,3785200.0,14.1758,14.2268,13.9205,14.1451,3785200.0
2008-09-09 10:00:00,41.56,41.66,40.62,40.68,3641400.0,14.1451,14.1792,13.8252,13.8456,3641400.0
2008-09-09 10:30:00,40.67,40.84,40.33,40.38,2617600.0,13.8422,13.9001,13.7265,13.7435,2617600.0
2008-09-09 11:00:00,40.37,40.95,40.26,40.89,2931200.0,13.7401,13.9375,13.7027,13.9171,2931200.0
2008-09-09 11:30:00,40.89,40.9,40.37,40.39,2021300.0,13.9171,13.9205,13.7401,13.7469,2021300.0
2008-09-09 12:00:00,40.39,40.8,39.75,40.49,1987400.0,13.7469,13.8865,13.5291,13.781,1987400.0
2008-09-09 12:30:00,40.49,40.78,40.45,40.64,2474000.0,13.781,13.8797,13.7673,13.832,2474000.0
2008-09-09 13:00:00,40.63,40.99,40.49,40.65,3424100.0,13.8286,13.9511,13.781,13.8354,3424100.0
2008-09-09 13:30:00,40.66,40.7,40.29,40.39,1803200.0,13.8388,13.8524,13.7129,13.7469,1803200.0
2008-09-09 14:00:00,40.38,40.5,39.64,39.72,2926200.0,13.7435,13.7844,13.4917,13.5189,2926200.0
2008-09-09 14:30:00,39.72,39.75,38.96,39.35,3266400.0,13.5189,13.5291,13.2602,13.393,3266400.0
2008-09-09 15:00:00,39.41,39.43,38.83,39.13,2604800.0,13.4134,13.4202,13.216,13.3181,2604800.0
2008-09-09 15:30:00,39.14,39.18,38.32,38.45,3950200.0,13.3215,13.3351,13.0424,13.0866,3950200.0
2008-09-10 09:30:00,38.87,40.03,38.8,39.78,4757400.0,13.2296,13.6244,13.2058,13.5393,4757400.0
2008-09-10 10:00:00,39.78,40.03,39.2,39.35,2462600.0,13.5393,13.6244,13.3419,13.393,2462600.0
2008-09-10 10:30:00,39.34,39.75,37.67,37.91,4900000.0,13.3896,13.5291,12.8212,12.9028,4900000.0
2008-09-10 11:00:00,37.9,38.15,36.97,37.02,3726600.0,12.8994,12.9845,12.5829,12.5999,3726600.0
2008-09-10 11:30:00,37.01,38.05,36.89,37.69,3774100.0,12.5965,12.9505,12.5557,12.828,3774100.0
2008-09-10 12:00:00,37.69,38.15,37.64,38.07,2121600.0,12.828,12.9845,12.8109,12.9573,2121600.0
2008-09-10 12:30:00,38.06,38.5,38.03,38.28,1841600.0,12.9539,13.1037,12.9437,13.0288,1841600.0
2008-09-10 13:00:00,38.27,38.43,38.0,38.39,1835000.0,13.0254,13.0798,12.9335,13.0662,1835000.0
2008-09-10 13:30:00,38.4,39.29,38.39,39.11,3373300.0,13.0696,13.3725,13.0662,13.3113,3373300.0
2008-09-10 14:00:00,39.1,39.74,38.0,39.33,2966500.0,13.3079,13.5257,12.9335,13.3861,2966500.0
2008-09-10 14:30:00,39.33,39.84,39.32,39.5,2325200.0,13.3861,13.5597,13.3827,13.444,2325200.0
2008-09-10 15:00:00,39.5,40.39,39.43,40.1,2525500.0,13.444,13.7469,13.4202,13.6482,2525500.0
2008-09-10 15:30:00,40.11,40.11,39.46,39.53,3521800.0,13.6516,13.6516,13.4304,13.4542,3521800.0
2008-09-11 09:30:00,38.91,39.61,38.65,39.5,6040300.0,13.2432,13.4814,13.1547,13.444,6040300.0
2008-09-11 10:00:00,39.5,40.58,39.45,40.25,6772000.0,13.444,13.8116,13.427,13.6993,6772000.0
2008-09-11 10:30:00,40.25,40.84,39.64,40.8,4454400.0,13.6993,13.9001,13.4917,13.8865,4454400.0
2008-09-11 11:00:00,40.8,41.16,40.42,40.87,3281000.0,13.8865,14.009,13.7571,13.9103,3281000.0
2008-09-11 11:30:00,40.89,41.67,40.88,41.57,2219900.0,13.9171,14.1826,13.9137,14.1485,2219900.0
2008-09-11 12:00:00,41.57,41.89,41.5,41.51,2469800.0,14.1485,14.2575,14.1247,14.1281,2469800.0
2008-09-11 12:30:00,41.51,41.77,41.18,41.48,2723800.0,14.1281,14.2166,14.0158,14.1179,2723800.0
2008-09-11 13:00:00,41.49,41.68,40.97,41.02,2145400.0,14.1213,14.186,13.9443,13.9613,2145400.0
2008-09-11 13:30:00,41.02,41.88,41.01,41.79,1394700.0,13.9613,14.2541,13.9579,14.2234,1394700.0
2008-09-11 14:00:00,41.77,42.46,41.64,42.44,2450100.0,14.2166,14.4515,14.1724,14.4447,2450100.0
2008-09-11 14:30:00,42.44,42.44,41.6,42.17,2583700.0,14.4447,14.4447,14.1588,14.3528,2583700.0
2008-09-11 15:00:00,42.16,42.5,41.76,41.81,2681400.0,14.3494,14.4651,14.2132,14.2302,2681400.0
2008-09-11 15:30:00,41.8,42.22,41.55,42.21,3862200.0,14.2268,14.3698,14.1417,14.3664,3862200.0
2008-09-12 09:30:00,43.32,43.72,42.98,43.48,4169000.0,14.7442,14.8803,14.6284,14.7986,4169000.0
2008-09-12 10:00:00,43.48,44.91,43.48,44.85,3363300.0,14.7986,15.2853,14.7986,15.2649,3363300.0
2008-09-12 10:30:00,44.85,45.4,44.73,45.35,3563700.0,15.2649,15.4521,15.2241,15.4351,3563700.0
2008-09-12 11:00:00,45.35,45.48,44.82,45.19,2468300.0,15.4351,15.4793,15.2547,15.3806,2468300.0
2008-09-12 11:30:00,45.18,45.2,44.72,44.84,1870800.0,15.3772,15.384,15.2207,15.2615,1870800.0
2008-09-12 12:00:00,44.86,44.95,44.34,44.85,1466400.0,15.2683,15.2989,15.0913,15.2649,1466400.0
2008-09-12 12:30:00,44.85,45.12,44.71,45.0,1410700.0,15.2649,15.3568,15.2173,15.316,1410700.0
2008-09-12 13:00:00,45.0,45.2,44.92,45.18,1264600.0,15.316,15.384,15.2887,15.3772,1264600.0
2008-09-12 13:30:00,45.19,45.23,44.58,44.64,1928400.0,15.3806,15.3942,15.173,15.1934,1928400.0
2008-09-12 14:00:00,44.64,44.74,44.48,44.61,1435700.0,15.1934,15.2275,15.139,15.1832,1435700.0
2008-09-12 14:30:00,44.61,45.38,44.56,45.36,1261600.0,15.1832,15.4453,15.1662,15.4385,1261600.0
2008-09-12 15:00:00,45.36,45.84,45.06,45.75,2619100.0,15.4385,15.6019,15.3364,15.5712,2619100.0
2008-09-12 15:30:00,45.74,45.87,45.3,45.67,3551800.0,15.5678,15.6121,15.4181,15.544,3551800.0
2008-09-15 09:30:00,41.81,42.98,41.16,42.3,4132200.0,14.2302,14.6284,14.009,14.397,4132200.0
2008-09-15 10:00:00,42.29,42.65,41.99,42.29,2432600.0,14.3936,14.5161,14.2915,14.3936,2432600.0
2008-09-15 10:30:00,42.29,43.26,42.17,42.99,2347100.0,14.3936,14.7237,14.3528,14.6318,2347100.0
2008-09-15 11:00:00,43.0,43.16,42.32,42.33,1918200.0,14.6352,14.6897,14.4038,14.4072,1918200.0
2008-09-15 11:30:00,42.34,42.49,41.55,41.65,1891200.0,14.4106,14.4617,14.1417,14.1758,1891200.0
2008-09-15 12:00:00,41.62,42.57,41.54,41.96,1800500.0,14.1656,14.4889,14.1383,14.2813,1800500.0
2008-09-15 12:30:00,41.96,42.42,41.75,42.08,1409800.0,14.2813,14.4378,14.2098,14.3221,1409800.0
2008-09-15 13:00:00,42.08,42.37,41.99,42.02,820300.0,14.3221,14.4208,14.2915,14.3017,820300.0
2008-09-15 13:30:00,42.04,42.23,41.2,41.43,1187500.0,14.3085,14.3732,14.0226,14.1009,1187500.0
2008-09-15 14:00:00,41.45,41.69,41.19,41.21,1443300.0,14.1077,14.1894,14.0192,14.026,1443300.0
2008-09-15 14:30:00,41.21,41.35,40.76,41.08,1651800.0,14.026,14.0737,13.8729,13.9818,1651800.0
2008-09-15 15:00:00,41.07,41.18,40.28,40.38,2089700.0,13.9784,14.0158,13.7095,13.7435,2089700.0
2008-09-15 15:30:00,40.38,41.03,40.27,40.42,4050400.0,13.7435,13.9648,13.7061,13.7571,4050400.0
2008-09-16 09:30:00,37.77,38.37,36.36,37.83,4692600.0,12.8552,13.0594,12.3753,12.8756,4692600.0
2008-09-16 10:00:00,37.83,39.11,37.73,38.92,2380700.0,12.8756,13.3113,12.8416,13.2466,2380700.0
2008-09-16 10:30:00,38.92,39.97,38.46,39.19,2520100.0,13.2466,13.604,13.09,13.3385,2520100.0
2008-09-16 11:00:00,39.18,40.56,39.05,39.42,4160600.0,13.3351,13.8048,13.2908,13.4168,4160600.0
2008-09-16 11:30:00,39.42,40.49,39.37,40.35,1704700.0,13.4168,13.781,13.3998,13.7333,1704700.0
2008-09-16 12:00:00,40.35,41.03,40.02,40.95,1628600.0,13.7333,13.9648,13.621,13.9375,1628600.0
2008-09-16 12:30:00,40.96,41.05,40.54,40.9,1456900.0,13.9409,13.9716,13.798,13.9205,1456900.0
2008-09-16 13:00:00,40.9,40.92,40.43,40.63,972100.0,13.9205,13.9273,13.7605,13.8286,972100.0
2008-09-16 13:30:00,40.62,40.64,39.92,40.39,1175700.0,13.8252,13.832,13.587,13.7469,1175700.0
2008-09-16 14:00:00,40.4,41.04,39.46,39.9,2628900.0,13.7503,13.9682,13.4304,13.5802,2628900.0
2008-09-16 14:30:00,39.89,42.12,39.54,42.11,2584900.0,13.5767,14.3357,13.4576,14.3323,2584900.0
2008-09-16 15:00:00,42.11,42.66,41.67,42.04,2803200.0,14.3323,14.5195,14.1826,14.3085,2803200.0
2008-09-16 15:30:00,42.04,42.4,41.86,42.07,4228800.0,14.3085,14.431,14.2472,14.3187,4228800.0
2008-09-17 09:30:00,41.61,42.08,40.83,41.28,3465800.0,14.1622,14.3221,13.8967,14.0498,3465800.0
2008-09-17 10:00:00,41.28,41.77,41.23,41.25,2670000.0,14.0498,14.2166,14.0328,14.0396,2670000.0
2008-09-17 10:30:00,41.25,41.48,40.07,40.57,3229700.0,14.0396,14.1179,13.638,13.8082,3229700.0
2008-09-17 11:00:00,40.57,40.8,39.07,39.08,2943700.0,13.8082,13.8865,13.2977,13.3011,2943700.0
2008-09-17 11:30:00,39.08,40.15,38.99,39.57,2592400.0,13.3011,13.6652,13.2704,13.4678,2592400.0
2008-09-17 12:00:00,39.55,39.75,38.71,38.74,2236100.0,13.461,13.5291,13.1751,13.1853,2236100.0
2008-09-17 12:30:00,38.74,39.98,38.55,39.74,2289200.0,13.1853,13.6074,13.1207,13.5257,2289200.0
2008-09-17 13:00:00,39.74,40.16,39.22,39.23,1908700.0,13.5257,13.6686,13.3487,13.3521,1908700.0
2008-09-17 13:30:00,39.22,40.01,39.0,39.79,2192100.0,13.3487,13.6176,13.2738,13.5427,2192100.0
2008-09-17 14:00:00,39.8,41.2,39.67,41.16,3083800.0,13.5461,14.0226,13.5019,14.009,3083800.0
2008-09-17 14:30:00,41.15,41.99,40.79,40.99,2485900.0,14.0056,14.2915,13.8831,13.9511,2485900.0
2008-09-17 15:00:00,41.0,41.71,40.89,41.11,2484700.0,13.9545,14.1962,13.9171,13.992,2484700.0
2008-09-17 15:30:00,41.11,41.25,39.16,39.31,3963800.0,13.992,14.0396,13.3283,13.3793,3963800.0
2008-09-18 09:30:00,40.7,41.85,40.1,41.62,3706800.0,13.8524,14.2438,13.6482,14.1656,3706800.0
2008-09-18 10:00:00,41.61,41.99,41.09,41.32,2737400.0,14.1622,14.2915,13.9852,14.0635,2737400.0
2008-09-18 10:30:00,41.32,41.52,40.47,40.58,2449900.0,14.0635,14.1315,13.7742,13.8116,2449900.0
2008-09-18 11:00:00,40.59,40.97,39.81,40.34,1924100.0,13.815,13.9443,13.5495,13.7299,1924100.0
2008-09-18 11:30:00,40.33,40.8,39.69,40.04,1846900.0,13.7265,13.8865,13.5087,13.6278,1846900.0
2008-09-18 12:00:00,40.03,40.51,39.77,40.02,1838900.0,13.6244,13.7878,13.5359,13.621,1838900.0
2008-09-18 12:30:00,40.02,40.06,38.37,38.42,2437000.0,13.621,13.6346,13.0594,13.0764,2437000.0
2008-09-18 13:00:00,38.4,39.89,38.14,39.79,2122100.0,13.0696,13.5767,12.9811,13.5427,2122100.0
2008-09-18 13:30:00,39.79,40.5,39.6,39.78,1701900.0,13.5427,13.7844,13.478,13.5393,1701900.0
2008-09-18 14:00:00,39.77,39.9,38.93,39.13,2651700.0,13.5359,13.5802,13.25,13.3181,2651700.0
2008-09-18 14:30:00,39.13,40.35,39.12,40.34,1873500.0,13.3181,13.7333,13.3147,13.7299,1873500.0
2008-09-18 15:00:00,40.35,42.19,40.22,41.76,4098800.0,13.7333,14.3596,13.6891,14.2132,4098800.0
2008-09-18 15:30:00,41.72,43.02,40.28,40.52,4589900.0,14.1996,14.6421,13.7095,13.7912,4589900.0
2008-09-19 09:30:00,46.27,50.0,44.16,44.65,6273700.0,15.7482,17.0177,15.0301,15.1968,6273700.0
2008-09-19 10:00:00,44.66,45.39,43.98,45.01,3787600.0,15.2002,15.4487,14.9688,15.3194,3787600.0
2008-09-19 10:30:00,45.03,45.04,44.32,44.6,2693700.0,15.3262,15.3296,15.0845,15.1798,2693700.0
2008-09-19 11:00:00,44.58,45.5,44.56,45.06,2938000.0,15.173,15.4861,15.1662,15.3364,2938000.0
2008-09-19 11:30:00,45.07,45.64,44.92,45.63,1760900.0,15.3398,15.5338,15.2887,15.5304,1760900.0
2008-09-19 12:00:00,45.63,46.67,45.5,46.64,1864300.0,15.5304,15.8844,15.4861,15.8741,1864300.0
2008-09-19 12:30:00,46.65,46.71,46.22,46.52,1178100.0,15.8775,15.898,15.7312,15.8333,1178100.0
2008-09-19 13:00:00,46.53,46.69,46.24,46.55,1065400.0,15.8367,15.8912,15.738,15.8435,1065400.0
2008-09-19 13:30:00,46.56,46.59,46.2,46.2,1282100.0,15.8469,15.8571,15.7244,15.7244,1282100.0
2008-09-19 14:00:00,46.2,46.57,46.03,46.56,1761100.0,15.7244,15.8503,15.6665,15.8469,1761100.0
2008-09-19 14:30:00,46.56,46.89,46.41,46.63,2091900.0,15.8469,15.9592,15.7959,15.8707,2091900.0
2008-09-19 15:00:00,46.63,46.78,45.71,46.03,2750500.0,15.8707,15.9218,15.5576,15.6665,2750500.0
2008-09-19 15:30:00,46.04,47.32,45.85,47.26,4052700.0,15.6699,16.1056,15.6053,16.0852,4052700.0
2008-09-22 09:30:00,48.44,48.65,47.32,47.76,2913000.0,16.4868,16.5583,16.1056,16.2553,2913000.0
2008-09-22 10:00:00,47.75,48.27,47.51,47.76,2199800.0,16.2519,16.4289,16.1702,16.2553,2199800.0
2008-09-22 10:30:00,47.76,48.81,47.72,48.61,2172600.0,16.2553,16.6127,16.2417,16.5446,2172600.0
2008-09-22 11:00:00,48.6,48.73,48.03,48.13,1792600.0,16.5412,16.5855,16.3472,16.3813,1792600.0
2008-09-22 11:30:00,48.12,48.27,47.86,48.22,1624500.0,16.3779,16.4289,16.2894,16.4119,1624500.0
2008-09-22 12:00:00,48.22,48.64,48.12,48.56,2235300.0,16.4119,16.5548,16.3779,16.5276,2235300.0
2008-09-22 12:30:00,48.57,49.32,48.56,49.24,1754800.0,16.531,16.7863,16.5276,16.7591,1754800.0
2008-09-22 13:00:00,49.24,49.5,48.96,49.31,1998000.0,16.7591,16.8476,16.6638,16.7829,1998000.0
2008-09-22 13:30:00,49.3,49.6,48.95,49.37,2378100.0,16.7795,16.8816,16.6604,16.8033,2378100.0
2008-09-22 14:00:00,49.35,49.9,49.18,49.59,2986800.0,16.7965,16.9837,16.7386,16.8782,2986800.0
2008-09-22 14:30:00,49.59,49.98,49.56,49.75,2860900.0,16.8782,17.0109,16.868,16.9326,2860900.0
2008-09-22 15:00:00,49.75,49.86,48.4,48.89,3276400.0,16.9326,16.9701,16.4732,16.6399,3276400.0
2008-09-22 15:30:00,48.88,48.96,47.78,47.93,5395000.0,16.6365,16.6638,16.2621,16.3132,5395000.0
2008-09-23 09:30:00,47.73,48.32,47.07,47.5,3728300.0,16.2451,16.4459,16.0205,16.1668,3728300.0
2008-09-23 10:00:00,47.51,47.83,47.03,47.54,2071200.0,16.1702,16.2792,16.0069,16.1805,2071200.0
2008-09-23 10:30:00,47.54,47.67,46.72,47.14,2392700.0,16.1805,16.2247,15.9014,16.0443,2392700.0
2008-09-23 11:00:00,47.14,47.24,46.57,46.68,2221400.0,16.0443,16.0784,15.8503,15.8878,2221400.0
2008-09-23 11:30:00,46.69,46.82,46.11,46.26,1739600.0,15.8912,15.9354,15.6938,15.7448,1739600.0
2008-09-23 12:00:00,46.25,46.33,45.41,45.5,1658500.0,15.7414,15.7686,15.4555,15.4861,1658500.0
2008-09-23 12:30:00,45.49,45.6,44.33,44.39,2255400.0,15.4827,15.5202,15.0879,15.1083,2255400.0
2008-09-23 13:00:00,44.41,44.52,43.57,43.87,2703000.0,15.1151,15.1526,14.8293,14.9314,2703000.0
2008-09-23 13:30:00,43.82,44.58,43.43,44.57,2174000.0,14.9143,15.173,14.7816,15.1696,2174000.0
2008-09-23 14:00:00,44.56,45.96,44.42,45.96,2392800.0,15.1662,15.6427,15.1186,15.6427,2392800.0
2008-09-23 14:30:00,45.95,46.07,45.15,45.6,1899100.0,15.6393,15.6801,15.367,15.5202,1899100.0
2008-09-23 15:00:00,45.59,46.54,45.4,45.79,2479800.0,15.5168,15.8401,15.4521,15.5848,2479800.0
2008-09-23 15:30:00,45.79,46.0,44.2,44.33,3339500.0,15.5848,15.6563,15.0437,15.0879,3339500.0
2008-09-24 09:30:00,45.78,45.88,45.2,45.82,2701700.0,15.5814,15.6155,15.384,15.595,2701700.0
2008-09-24 10:00:00,45.82,46.57,45.25,46.48,2682400.0,15.595,15.8503,15.401,15.8197,2682400.0
2008-09-24 10:30:00,46.48,46.85,46.3,46.39,2022100.0,15.8197,15.9456,15.7584,15.7891,2022100.0
2008-09-24 11:00:00,46.38,46.47,45.86,46.38,1025300.0,15.7856,15.8163,15.6087,15.7856,1025300.0
2008-09-24 11:30:00,46.4,46.56,45.88,46.17,835300.0,15.7925,15.8469,15.6155,15.7142,835300.0
2008-09-24 12:00:00,46.17,46.26,45.4,45.55,1032000.0,15.7142,15.7448,15.4521,15.5032,1032000.0
2008-09-24 12:30:00,45.55,46.02,45.47,45.81,753200.0,15.5032,15.6631,15.4759,15.5916,753200.0
2008-09-24 13:00:00,45.81,46.5,45.79,46.27,877400.0,15.5916,15.8265,15.5848,15.7482,877400.0
2008-09-24 13:30:00,46.25,46.57,46.05,46.16,787400.0,15.7414,15.8503,15.6733,15.7108,787400.0
2008-09-24 14:00:00,46.15,46.2,45.67,46.01,864000.0,15.7074,15.7244,15.544,15.6597,864000.0
2008-09-24 14:30:00,46.0,46.12,45.55,45.56,910700.0,15.6563,15.6972,15.5032,15.5066,910700.0
2008-09-24 15:00:00,45.56,45.99,45.31,45.65,1686600.0,15.5066,15.6529,15.4215,15.5372,1686600.0
2008-09-24 15:30:00,45.63,45.78,45.0,45.3,2110800.0,15.5304,15.5814,15.316,15.4181,2110800.0
2008-09-25 09:30:00,47.3,47.38,46.52,47.05,3198100.0,16.0988,16.126,15.8333,16.0137,3198100.0
2008-09-25 10:00:00,47.05,47.34,46.63,47.0,2158100.0,16.0137,16.1124,15.8707,15.9967,2158100.0
2008-09-25 10:30:00,47.0,47.24,46.71,46.81,1703000.0,15.9967,16.0784,15.898,15.932,1703000.0
2008-09-25 11:00:00,46.82,47.46,46.8,47.34,1392600.0,15.9354,16.1532,15.9286,16.1124,1392600.0
2008-09-25 11:30:00,47.36,47.48,47.0,47.24,1130100.0,16.1192,16.16,15.9967,16.0784,1130100.0
2008-09-25 12:00:00,47.23,48.08,47.23,48.08,1358500.0,16.0749,16.3643,16.0749,16.3643,1358500.0
2008-09-25 12:30:00,48.07,48.47,48.0,48.37,1517100.0,16.3608,16.497,16.337,16.463,1517100.0
2008-09-25 13:00:00,48.37,48.61,47.94,48.14,1157900.0,16.463,16.5446,16.3166,16.3847,1157900.0
2008-09-25 13:30:00,48.15,48.5,47.91,48.09,1251100.0,16.3881,16.5072,16.3064,16.3677,1251100.0
2008-09-25 14:00:00,48.1,48.26,47.32,47.89,1600800.0,16.3711,16.4255,16.1056,16.2996,1600800.0
2008-09-25 14:30:00,47.89,48.24,47.76,48.24,1176000.0,16.2996,16.4187,16.2553,16.4187,1176000.0
2008-09-25 15:00:00,48.24,48.6,47.97,48.5,1350400.0,16.4187,16.5412,16.3268,16.5072,1350400.0
2008-09-25 15:30:00,48.5,48.62,48.05,48.29,2071100.0,16.5072,16.548,16.354,16.4357,2071100.0
2008-09-26 09:30:00,46.53,46.57,45.63,45.74,3402600.0,15.8367,15.8503,15.5304,15.5678,3402600.0
2008-09-26 10:00:00,45.74,46.1,45.34,45.37,2508600.0,15.5678,15.6903,15.4317,15.4419,2508600.0
2008-09-26 10:30:00,45.37,45.93,44.98,45.8,2644500.0,15.4419,15.6325,15.3092,15.5882,2644500.0
2008-09-26 11:00:00,45.81,45.9,45.29,45.58,1186600.0,15.5916,15.6223,15.4147,15.5134,1186600.0
2008-09-26 11:30:00,45.58,45.8,45.08,45.45,1160900.0,15.5134,15.5882,15.3432,15.4691,1160900.0
2008-09-26 12:00:00,45.45,45.7,45.32,45.62,1045500.0,15.4691,15.5542,15.4249,15.527,1045500.0
2008-09-26 12:30:00,45.62,46.04,45.57,45.9,875200.0,15.527,15.6699,15.51,15.6223,875200.0
2008-09-26 13:00:00,45.91,46.2,45.72,45.97,1464100.0,15.6257,15.7244,15.561,15.6461,1464100.0
2008-09-26 13:30:00,45.97,46.42,45.9,46.05,990200.0,15.6461,15.7993,15.6223,15.6733,990200.0
2008-09-26 14:00:00,46.04,46.29,45.7,45.97,901900.0,15.6699,15.755,15.5542,15.6461,901900.0
2008-09-26 14:30:00,45.96,46.25,45.69,46.06,811900.0,15.6427,15.7414,15.5508,15.6767,811900.0
2008-09-26 15:00:00,46.06,46.36,45.64,46.3,1642300.0,15.6767,15.7788,15.5338,15.7584,1642300.0
2008-09-26 15:30:00,46.31,46.73,46.16,46.66,2495500.0,15.7618,15.9048,15.7108,15.8809,2495500.0
2008-09-29 09:30:00,43.87,43.87,41.44,41.99,2826500.0,14.9314,14.9314,14.1043,14.2915,2826500.0
2008-09-29 10:00:00,41.99,42.17,40.7,41.28,4101000.0,14.2915,14.3528,13.8524,14.0498,4101000.0
2008-09-29 10:30:00,41.28,41.52,40.93,41.44,2567200.0,14.0498,14.1315,13.9307,14.1043,2567200.0
2008-09-29 11:00:00,41.44,41.5,40.72,40.88,1986100.0,14.1043,14.1247,13.8592,13.9137,1986100.0
2008-09-29 11:30:00,40.88,41.32,40.63,41.25,1439100.0,13.9137,14.0635,13.8286,14.0396,1439100.0
2008-09-29 12:00:00,41.25,41.25,40.88,40.94,1314100.0,14.0396,14.0396,13.9137,13.9341,1314100.0
2008-09-29 12:30:00,40.93,42.05,40.68,41.47,1785400.0,13.9307,14.3119,13.8456,14.1145,1785400.0
2008-09-29 13:00:00,41.47,41.7,41.05,41.54,1024300.0,14.1145,14.1928,13.9716,14.1383,1024300.0
2008-09-29 13:30:00,41.55,41.62,38.57,39.49,3052900.0,14.1417,14.1656,13.1275,13.4406,3052900.0
2008-09-29 14:00:00,39.5,39.9,38.0,38.85,3445400.0,13.444,13.5802,12.9335,13.2228,3445400.0
2008-09-29 14:30:00,38.85,38.88,37.0,37.47,3110400.0,13.2228,13.233,12.5931,12.7531,3110400.0
2008-09-29 15:00:00,37.43,38.1,37.21,37.35,2493300.0,12.7395,12.9675,12.6646,12.7122,2493300.0
2008-09-29 15:30:00,37.35,40.22,37.33,39.62,4173000.0,12.7122,13.6891,12.7054,13.4849,4173000.0
2008-09-30 09:30:00,41.0,42.24,40.82,41.62,3466500.0,13.9545,14.3766,13.8933,14.1656,3466500.0
2008-09-30 10:00:00,41.63,42.48,41.56,41.85,2011300.0,14.169,14.4583,14.1451,14.2438,2011300.0
2008-09-30 10:30:00,41.87,42.42,41.51,41.82,1847200.0,14.2506,14.4378,14.1281,14.2336,1847200.0
2008-09-30 11:00:00,41.81,41.82,41.35,41.66,1661500.0,14.2302,14.2336,14.0737,14.1792,1661500.0
2008-09-30 11:30:00,41.66,42.25,41.49,42.13,1399300.0,14.1792,14.38,14.1213,14.3391,1399300.0
2008-09-30 12:00:00,42.13,42.24,42.0,42.09,1113100.0,14.3391,14.3766,14.2949,14.3255,1113100.0
2008-09-30 12:30:00,42.09,43.0,42.07,42.95,1370100.0,14.3255,14.6352,14.3187,14.6182,1370100.0
2008-09-30 13:00:00,42.95,43.09,42.67,43.09,1406900.0,14.6182,14.6659,14.5229,14.6659,1406900.0
2008-09-30 13:30:00,43.09,43.41,43.02,43.13,1626400.0,14.6659,14.7748,14.6421,14.6795,1626400.0
2008-09-30 14:00:00,43.15,43.51,43.02,43.46,1526600.0,14.6863,14.8088,14.6421,14.7918,1526600.0
2008-09-30 14:30:00,43.47,43.61,43.04,43.05,1226300.0,14.7952,14.8429,14.6489,14.6523,1226300.0
2008-09-30 15:00:00,43.05,43.24,42.69,43.04,1908500.0,14.6523,14.7169,14.5297,14.6489,1908500.0
2008-09-30 15:30:00,43.04,43.96,42.9,43.75,3644400.0,14.6489,14.962,14.6012,14.8905,3644400.0
2008-10-01 09:30:00,43.75,43.9,42.65,43.23,2641800.0,14.8905,14.9416,14.5161,14.7135,2641800.0
2008-10-01 10:00:00,43.25,43.25,42.04,42.1,2613200.0,14.7203,14.7203,14.3085,14.3289,2613200.0
2008-10-01 10:30:00,42.1,42.16,40.69,41.27,2592700.0,14.3289,14.3494,13.849,14.0464,2592700.0
2008-10-01 11:00:00,41.28,41.88,40.88,41.8,1359500.0,14.0498,14.2541,13.9137,14.2268,1359500.0
2008-10-01 11:30:00,41.81,42.16,41.37,41.97,1563300.0,14.2302,14.3494,14.0805,14.2847,1563300.0
2008-10-01 12:00:00,41.97,42.42,41.65,42.42,1363400.0,14.2847,14.4378,14.1758,14.4378,1363400.0
2008-10-01 12:30:00,42.43,43.67,42.41,43.14,1738600.0,14.4412,14.8633,14.4344,14.6829,1738600.0
2008-10-01 13:00:00,43.15,43.15,42.42,42.5,1335600.0,14.6863,14.6863,14.4378,14.4651,1335600.0
2008-10-01 13:30:00,42.49,43.29,41.97,42.67,2193800.0,14.4617,14.734,14.2847,14.5229,2193800.0
2008-10-01 14:00:00,42.65,43.46,42.47,43.18,1842500.0,14.5161,14.7918,14.4549,14.6965,1842500.0
2008-10-01 14:30:00,43.18,43.81,42.93,43.54,1450300.0,14.6965,14.9109,14.6114,14.819,1450300.0
2008-10-01 15:00:00,43.54,43.79,43.19,43.4,1935100.0,14.819,14.9041,14.6999,14.7714,1935100.0
2008-10-01 15:30:00,43.4,43.55,43.2,43.34,2131600.0,14.7714,14.8224,14.7033,14.751,2131600.0
2008-10-02 09:30:00,41.47,41.47,39.42,39.48,3512300.0,14.1145,14.1145,13.4168,13.4372,3512300.0
2008-10-02 10:00:00,39.48,40.41,38.86,40.32,2604600.0,13.4372,13.7537,13.2262,13.7231,2604600.0
2008-10-02 10:30:00,40.31,40.36,39.75,39.79,2098400.0,13.7197,13.7367,13.5291,13.5427,2098400.0
2008-10-02 11:00:00,39.79,39.85,38.91,39.29,2244700.0,13.5427,13.5631,13.2432,13.3725,2244700.0
2008-10-02 11:30:00,39.29,39.85,39.0,39.71,1819500.0,13.3725,13.5631,13.2738,13.5155,1819500.0
2008-10-02 12:00:00,39.73,39.78,38.74,38.75,1960700.0,13.5223,13.5393,13.1853,13.1887,1960700.0
2008-10-02 12:30:00,38.74,38.9,38.2,38.5,2298700.0,13.1853,13.2398,13.0015,13.1037,2298700.0
2008-10-02 13:00:00,38.51,38.51,37.36,37.89,2024700.0,13.1071,13.1071,12.7156,12.896,2024700.0
2008-10-02 13:30:00,37.89,38.28,37.51,37.83,2400300.0,12.896,13.0288,12.7667,12.8756,2400300.0
2008-10-02 14:00:00,37.83,37.89,37.52,37.59,2968000.0,12.8756,12.896,12.7701,12.7939,2968000.0
2008-10-02 14:30:00,37.6,37.8,37.01,37.8,2390600.0,12.7973,12.8654,12.5965,12.8654,2390600.0
2008-10-02 15:00:00,37.81,38.26,37.54,38.09,3396000.0,12.8688,13.022,12.7769,12.9641,3396000.0
2008-10-02 15:30:00,38.08,38.47,37.89,38.06,4796400.0,12.9607,13.0934,12.896,12.9539,4796400.0
2008-10-03 09:30:00,39.12,40.14,39.0,40.08,2935600.0,13.3147,13.6618,13.2738,13.6414,2935600.0
2008-10-03 10:00:00,40.09,40.36,39.55,40.25,2493200.0,13.6448,13.7367,13.461,13.6993,2493200.0
2008-10-03 10:30:00,40.24,41.05,40.15,41.03,2168200.0,13.6959,13.9716,13.6652,13.9648,2168200.0
2008-10-03 11:00:00,41.03,41.56,40.71,40.75,1869000.0,13.9648,14.1451,13.8558,13.8695,1869000.0
2008-10-03 11:30:00,40.75,41.2,40.29,40.84,1787300.0,13.8695,14.0226,13.7129,13.9001,1787300.0
2008-10-03 12:00:00,40.84,40.98,40.1,40.36,1276400.0,13.9001,13.9477,13.6482,13.7367,1276400.0
2008-10-03 12:30:00,40.36,40.73,40.16,40.71,1404200.0,13.7367,13.8626,13.6686,13.8558,1404200.0
2008-10-03 13:00:00,40.71,41.38,39.12,39.44,2596700.0,13.8558,14.0839,13.3147,13.4236,2596700.0
2008-10-03 13:30:00,39.44,39.66,38.26,38.99,2903300.0,13.4236,13.4985,13.022,13.2704,2903300.0
2008-10-03 14:00:00,39.0,39.51,37.5,37.59,2197000.0,13.2738,13.4474,12.7633,12.7939,2197000.0
2008-10-03 14:30:00,37.59,38.24,36.97,38.19,1966900.0,12.7939,13.0152,12.5829,12.9981,1966900.0
2008-10-03 15:00:00,38.19,38.47,37.36,37.46,1819000.0,12.9981,13.0934,12.7156,12.7497,1819000.0
2008-10-03 15:30:00,37.45,37.88,36.6,36.82,2762900.0,12.7463,12.8926,12.457,12.5319,2762900.0
2008-10-06 09:30:00,32.81,32.99,31.01,31.34,5403200.0,11.167,11.2283,10.5544,10.6667,5403200.0
2008-10-06 10:00:00,31.31,31.58,30.21,30.41,4340100.0,10.6565,10.7484,10.2821,10.3502,4340100.0
2008-10-06 10:30:00,30.42,31.02,28.18,30.75,5329300.0,10.3536,10.5578,9.5912,10.4659,5329300.0
2008-10-06 11:00:00,30.75,32.19,30.5,31.87,3913000.0,10.4659,10.956,10.3808,10.8471,3913000.0
2008-10-06 11:30:00,31.87,32.28,30.68,31.76,3809700.0,10.8471,10.9866,10.4421,10.8097,3809700.0
2008-10-06 12:00:00,31.76,32.13,31.36,31.66,2259000.0,10.8097,10.9356,10.6735,10.7756,2259000.0
2008-10-06 12:30:00,31.67,31.77,31.11,31.11,1978000.0,10.779,10.8131,10.5884,10.5884,1978000.0
2008-10-06 13:00:00,31.11,31.65,30.91,31.19,1810300.0,10.5884,10.7722,10.5204,10.6157,1810300.0
2008-10-06 13:30:00,31.19,31.27,30.46,30.66,2309600.0,10.6157,10.6429,10.3672,10.4353,2309600.0
2008-10-06 14:00:00,30.66,30.71,29.7,29.99,2866200.0,10.4353,10.4523,10.1085,10.2072,2866200.0
2008-10-06 14:30:00,29.98,30.97,29.71,30.86,2575600.0,10.2038,10.5408,10.1119,10.5033,2575600.0
2008-10-06 15:00:00,30.86,33.12,30.48,32.98,5061500.0,10.5033,11.2725,10.374,11.2249,5061500.0
2008-10-06 15:30:00,32.98,34.32,32.74,34.12,5997800.0,11.2249,11.681,11.1432,11.6129,5997800.0
2008-10-07 09:30:00,34.72,35.55,32.84,33.81,5363600.0,11.8171,12.0996,11.1772,11.5074,5363600.0
2008-10-07 10:00:00,33.82,34.2,33.0,33.99,2813500.0,11.5108,11.6401,11.2317,11.5687,2813500.0
2008-10-07 10:30:00,34.0,34.0,33.1,33.46,2363200.0,11.5721,11.5721,11.2657,11.3883,2363200.0
2008-10-07 11:00:00,33.46,33.72,32.31,32.66,2541900.0,11.3883,11.4768,10.9969,11.116,2541900.0
2008-10-07 11:30:00,32.66,33.3,32.51,32.74,2241600.0,11.116,11.3338,11.0649,11.1432,2241600.0
2008-10-07 12:00:00,32.75,32.84,32.1,32.16,1373700.0,11.1466,11.1772,10.9254,10.9458,1373700.0
2008-10-07 12:30:00,32.16,32.37,31.66,32.12,1980500.0,10.9458,11.0173,10.7756,10.9322,1980500.0
2008-10-07 13:00:00,32.12,32.57,30.88,31.21,2232300.0,10.9322,11.0854,10.5102,10.6225,2232300.0
2008-10-07 13:30:00,31.2,31.64,30.05,30.16,3115100.0,10.6191,10.7688,10.2277,10.2651,3115100.0
2008-10-07 14:00:00,30.18,32.0,30.12,31.52,3897300.0,10.2719,10.8913,10.2515,10.728,3897300.0
2008-10-07 14:30:00,31.52,31.87,30.93,30.97,2623700.0,10.728,10.8471,10.5272,10.5408,2623700.0
2008-10-07 15:00:00,30.98,31.04,30.19,30.62,3341200.0,10.5442,10.5646,10.2753,10.4217,3341200.0
2008-10-07 15:30:00,30.63,31.17,29.94,30.14,5005300.0,10.4251,10.6089,10.1902,10.2583,5005300.0
2008-10-08 09:30:00,26.53,31.58,26.47,30.01,10955900.0,9.0296,10.7484,9.0092,10.214,10955900.0
2008-10-08 10:00:00,30.01,31.08,28.73,29.65,5004300.0,10.214,10.5782,9.7784,10.0915,5004300.0
2008-10-08 10:30:00,29.68,29.9,27.53,28.62,3846900.0,10.1017,10.1766,9.37,9.7409,3846900.0
2008-10-08 11:00:00,28.62,29.5,27.95,28.98,3033200.0,9.7409,10.0405,9.5129,9.8635,3033200.0
2008-10-08 11:30:00,28.98,29.16,28.32,28.8,3112900.0,9.8635,9.9247,9.6388,9.8022,3112900.0
2008-10-08 12:00:00,28.81,28.95,28.34,28.46,3162600.0,9.8056,9.8533,9.6457,9.6865,3162600.0
2008-10-08 12:30:00,28.46,29.19,28.45,28.77,3225600.0,9.6865,9.935,9.6831,9.792,3225600.0
2008-10-08 13:00:00,28.77,30.49,28.77,30.11,3765400.0,9.792,10.3774,9.792,10.2481,3765400.0
2008-10-08 13:30:00,30.11,31.46,29.98,31.4,3578700.0,10.2481,10.7076,10.2038,10.6871,3578700.0
2008-10-08 14:00:00,31.37,32.02,31.04,31.83,4290900.0,10.6769,10.8982,10.5646,10.8335,4290900.0
2008-10-08 14:30:00,31.83,32.11,30.99,31.73,3222100.0,10.8335,10.9288,10.5476,10.7995,3222100.0
2008-10-08 15:00:00,31.72,31.95,31.03,31.66,5986300.0,10.796,10.8743,10.5612,10.7756,5986300.0
2008-10-08 15:30:00,31.68,31.96,29.45,29.87,6206500.0,10.7824,10.8777,10.0234,10.1664,6206500.0
2008-10-09 09:30:00,31.45,32.75,31.0,32.05,4363900.0,10.7042,11.1466,10.551,10.9084,4363900.0
2008-10-09 10:00:00,32.04,32.19,30.88,30.91,3553600.0,10.905,10.956,10.5102,10.5204,3553600.0
2008-10-09 10:30:00,30.91,31.36,30.07,30.26,3632400.0,10.5204,10.6735,10.2345,10.2991,3632400.0
2008-10-09 11:00:00,30.26,30.78,29.48,30.42,3617500.0,10.2991,10.4761,10.0337,10.3536,3617500.0
2008-10-09 11:30:00,30.42,31.16,30.24,30.66,2536200.0,10.3536,10.6055,10.2923,10.4353,2536200.0
2008-10-09 12:00:00,30.67,31.46,30.49,31.14,1863500.0,10.4387,10.7076,10.3774,10.5986,1863500.0
2008-10-09 12:30:00,31.15,31.32,30.63,31.06,1760000.0,10.602,10.6599,10.4251,10.5714,1760000.0
2008-10-09 13:00:00,31.07,31.41,30.67,31.29,1485800.0,10.5748,10.6905,10.4387,10.6497,1485800.0
2008-10-09 13:30:00,31.22,31.47,30.49,30.66,1838900.0,10.6259,10.711,10.3774,10.4353,1838900.0
2008-10-09 14:00:00,30.64,30.89,30.06,30.52,1837900.0,10.4285,10.5136,10.2311,10.3876,1837900.0
2008-10-09 14:30:00,30.52,30.75,30.06,30.22,2214500.0,10.3876,10.4659,10.2311,10.2855,2214500.0
2008-10-09 15:00:00,30.22,30.26,29.0,29.05,3323600.0,10.2855,10.2991,9.8703,9.8873,3323600.0
2008-10-09 15:30:00,29.05,29.27,27.54,27.75,5479100.0,9.8873,9.9622,9.3734,9.4448,5479100.0
2008-10-10 09:30:00,25.24,27.23,23.75,26.68,6915100.0,8.5906,9.2679,8.0834,9.0807,6915100.0
2008-10-10 10:00:00,26.71,28.14,25.47,26.5,5252200.0,9.0909,9.5776,8.6688,9.0194,5252200.0
2008-10-10 10:30:00,26.51,26.52,25.27,25.65,3482100.0,9.0228,9.0262,8.6008,8.7301,3482100.0
2008-10-10 11:00:00,25.67,25.95,25.35,25.63,3921300.0,8.7369,8.8322,8.628,8.7233,3921300.0
2008-10-10 11:30:00,25.62,25.89,25.32,25.69,3590700.0,8.7199,8.8118,8.6178,8.7437,3590700.0
2008-10-10 12:00:00,25.71,26.54,25.63,26.17,3414300.0,8.7505,9.033,8.7233,8.9071,3414300.0
2008-10-10 12:30:00,26.17,26.64,25.92,26.08,2951700.0,8.9071,9.067,8.822,8.8764,2951700.0
2008-10-10 13:00:00,26.08,26.09,25.24,25.6,2541600.0,8.8764,8.8799,8.5906,8.7131,2541600.0
2008-10-10 13:30:00,25.6,25.66,24.44,24.88,2842800.0,8.7131,8.7335,8.3183,8.468,2842800.0
2008-10-10 14:00:00,24.85,25.5,24.66,24.72,3198200.0,8.4578,8.679,8.3931,8.4136,3198200.0
2008-10-10 14:30:00,24.72,25.06,24.24,24.45,2810600.0,8.4136,8.5293,8.2502,8.3217,2810600.0
2008-10-10 15:00:00,24.46,26.95,24.36,26.83,4838900.0,8.3251,9.1726,8.291,9.1317,4838900.0
2008-10-10 15:30:00,26.81,27.5,25.83,26.23,5000600.0,9.1249,9.3598,8.7914,8.9275,5000600.0
2008-10-13 09:30:00,29.44,29.85,27.8,27.87,4933900.0,10.02,10.1596,9.4619,9.4857,4933900.0
2008-10-13 10:00:00,27.86,28.98,27.84,28.85,3117200.0,9.4823,9.8635,9.4755,9.8192,3117200.0
2008-10-13 10:30:00,28.86,29.16,28.67,28.87,2259800.0,9.8226,9.9247,9.758,9.826,2259800.0
2008-10-13 11:00:00,28.86,29.08,28.67,28.8,2041000.0,9.8226,9.8975,9.758,9.8022,2041000.0
2008-10-13 11:30:00,28.81,29.16,28.77,28.99,1704500.0,9.8056,9.9247,9.792,9.8669,1704500.0
2008-10-13 12:00:00,28.99,29.17,28.87,28.97,2024000.0,9.8669,9.9281,9.826,9.8601,2024000.0
2008-10-13 12:30:00,28.97,29.36,28.91,29.31,1668800.0,9.8601,9.9928,9.8397,9.9758,1668800.0
2008-10-13 13:00:00,29.32,29.66,29.3,29.58,1683500.0,9.9792,10.0949,9.9724,10.0677,1683500.0
2008-10-13 13:30:00,29.6,29.88,29.16,29.24,2334300.0,10.0745,10.1698,9.9247,9.952,2334300.0
2008-10-13 14:00:00,29.23,29.4,29.05,29.06,2156800.0,9.9486,10.0064,9.8873,9.8907,2156800.0
2008-10-13 14:30:00,29.07,30.47,28.97,30.46,2860800.0,9.8941,10.3706,9.8601,10.3672,2860800.0
2008-10-13 15:00:00,30.46,31.23,30.41,31.08,4004000.0,10.3672,10.6293,10.3502,10.5782,4004000.0
2008-10-13 15:30:00,31.08,34.16,31.0,32.8,7358800.0,10.5782,11.6265,10.551,11.1636,7358800.0
2008-10-14 09:30:00,34.98,35.72,32.97,33.2,5888400.0,11.9056,12.1575,11.2215,11.2998,5888400.0
2008-10-14 10:00:00,33.2,34.17,33.01,33.43,4321600.0,11.2998,11.6299,11.2351,11.3781,4321600.0
2008-10-14 10:30:00,33.43,33.56,31.28,32.04,5971700.0,11.3781,11.4223,10.6463,10.905,5971700.0
2008-10-14 11:00:00,32.03,32.6,31.64,32.47,4180100.0,10.9016,11.0956,10.7688,11.0513,4180100.0
2008-10-14 11:30:00,32.47,33.33,32.12,33.17,2767000.0,11.0513,11.344,10.9322,11.2896,2767000.0
2008-10-14 12:00:00,33.17,33.64,32.79,33.54,1936700.0,11.2896,11.4495,11.1602,11.4155,1936700.0
2008-10-14 12:30:00,33.53,34.0,33.29,33.54,1372400.0,11.4121,11.5721,11.3304,11.4155,1372400.0
2008-10-14 13:00:00,33.53,33.98,33.38,33.66,1523100.0,11.4121,11.5653,11.361,11.4563,1523100.0
2008-10-14 13:30:00,33.67,33.9,32.73,32.9,1726300.0,11.4597,11.538,11.1398,11.1977,1726300.0
2008-10-14 14:00:00,32.9,33.08,31.8,32.39,3085500.0,11.1977,11.2589,10.8233,11.0241,3085500.0
2008-10-14 14:30:00,32.41,32.52,30.84,31.15,2874500.0,11.0309,11.0683,10.4965,10.602,2874500.0
2008-10-14 15:00:00,31.17,32.45,31.0,31.68,3260500.0,10.6089,11.0445,10.551,10.7824,3260500.0
2008-10-14 15:30:00,31.69,32.78,31.65,32.5,4855500.0,10.7858,11.1568,10.7722,11.0615,4855500.0
2008-10-15 09:30:00,30.1,30.26,29.02,29.22,4152900.0,10.2447,10.2991,9.8771,9.9452,4152900.0
2008-10-15 10:00:00,29.23,29.23,27.8,27.89,4686500.0,9.9486,9.9486,9.4619,9.4925,4686500.0
2008-10-15 10:30:00,27.89,28.41,26.8,26.93,4980800.0,9.4925,9.6695,9.1215,9.1658,4980800.0
2008-10-15 11:00:00,26.92,27.69,26.76,27.48,4030000.0,9.1623,9.4244,9.1079,9.3529,4030000.0
2008-10-15 11:30:00,27.48,27.76,27.16,27.63,2342600.0,9.3529,9.4482,9.244,9.404,2342600.0
2008-10-15 12:00:00,27.64,27.88,27.06,27.22,2007600.0,9.4074,9.4891,9.21,9.2645,2007600.0
2008-10-15 12:30:00,27.22,27.83,27.21,27.53,1793300.0,9.2645,9.4721,9.261,9.37,1793300.0
2008-10-15 13:00:00,27.51,27.55,26.72,26.82,1834400.0,9.3632,9.3768,9.0943,9.1283,1834400.0
2008-10-15 13:30:00,26.82,26.92,26.02,26.11,2540400.0,9.1283,9.1623,8.856,8.8867,2540400.0
2008-10-15 14:00:00,26.11,26.98,26.04,26.89,3345100.0,8.8867,9.1828,8.8628,9.1521,3345100.0
2008-10-15 14:30:00,26.9,27.08,26.35,26.45,2657200.0,9.1555,9.2168,8.9683,9.0024,2657200.0
2008-10-15 15:00:00,26.45,26.9,26.12,26.24,3237300.0,9.0024,9.1555,8.8901,8.9309,3237300.0
2008-10-15 15:30:00,26.24,26.27,24.91,25.47,5111100.0,8.9309,8.9411,8.4782,8.6688,5111100.0
2008-10-16 09:30:00,25.83,26.75,25.09,26.32,5326600.0,8.7914,9.1045,8.5395,8.9581,5326600.0
2008-10-16 10:00:00,26.31,26.49,25.12,25.15,5697400.0,8.9547,9.016,8.5497,8.5599,5697400.0
2008-10-16 10:30:00,25.14,25.18,24.01,24.02,5081000.0,8.5565,8.5701,8.1719,8.1753,5081000.0
2008-10-16 11:00:00,24.01,24.02,23.0,23.15,5480600.0,8.1719,8.1753,7.8282,7.8792,5480600.0
2008-10-16 11:30:00,23.16,24.64,23.12,24.16,3887100.0,7.8826,8.3863,7.869,8.223,3887100.0
2008-10-16 12:00:00,24.15,24.88,23.73,24.11,3721200.0,8.2196,8.468,8.0766,8.206,3721200.0
2008-10-16 12:30:00,24.11,24.24,23.41,23.41,3754000.0,8.206,8.2502,7.9677,7.9677,3754000.0
2008-10-16 13:00:00,23.44,23.77,23.03,23.46,2474300.0,7.9779,8.0902,7.8384,7.9847,2474300.0
2008-10-16 13:30:00,23.48,24.0,23.02,23.86,2603800.0,7.9915,8.1685,7.835,8.1209,2603800.0
2008-10-16 14:00:00,23.86,24.0,23.04,23.15,2584200.0,8.1209,8.1685,7.8418,7.8792,2584200.0
2008-10-16 14:30:00,23.15,24.02,23.05,23.85,4129000.0,7.8792,8.1753,7.8452,8.1175,4129000.0
2008-10-16 15:00:00,23.84,25.09,23.77,24.61,4724700.0,8.1141,8.5395,8.0902,8.3761,4724700.0
2008-10-16 15:30:00,24.6,25.73,24.17,25.52,5613100.0,8.3727,8.7573,8.2264,8.6859,5613100.0
2008-10-17 09:30:00,25.13,25.65,24.33,25.59,3617900.0,8.5531,8.7301,8.2808,8.7097,3617900.0
2008-10-17 10:00:00,25.6,26.45,25.53,26.18,4681100.0,8.7131,9.0024,8.6893,8.9105,4681100.0
2008-10-17 10:30:00,26.2,26.95,25.68,26.64,3226000.0,8.9173,9.1726,8.7403,9.067,3226000.0
2008-10-17 11:00:00,26.68,27.15,26.2,26.22,2556800.0,9.0807,9.2406,8.9173,8.9241,2556800.0
2008-10-17 11:30:00,26.22,26.93,26.04,26.82,1755500.0,8.9241,9.1658,8.8628,9.1283,1755500.0
2008-10-17 12:00:00,26.81,27.3,26.79,27.22,1524600.0,9.1249,9.2917,9.1181,9.2645,1524600.0
2008-10-17 12:30:00,27.21,27.9,26.95,27.83,1841400.0,9.261,9.4959,9.1726,9.4721,1841400.0
2008-10-17 13:00:00,27.82,28.39,27.77,28.34,2763400.0,9.4687,9.6627,9.4516,9.6457,2763400.0
2008-10-17 13:30:00,28.34,28.61,27.78,28.06,2866500.0,9.6457,9.7375,9.4551,9.5504,2866500.0
2008-10-17 14:00:00,28.06,28.32,26.99,27.27,2359700.0,9.5504,9.6388,9.1862,9.2815,2359700.0
2008-10-17 14:30:00,27.26,27.6,26.64,27.16,2410700.0,9.2781,9.3938,9.067,9.244,2410700.0
2008-10-17 15:00:00,27.18,27.6,26.28,26.6,3288700.0,9.2508,9.3938,8.9445,9.0534,3288700.0
2008-10-17 15:30:00,26.6,26.75,26.14,26.19,3746900.0,9.0534,9.1045,8.8969,8.9139,3746900.0
2008-10-20 09:30:00,27.35,28.59,27.35,28.44,3872600.0,9.3087,9.7307,9.3087,9.6797,3872600.0
2008-10-20 10:00:00,28.39,28.7,28.12,28.14,2645700.0,9.6627,9.7682,9.5708,9.5776,2645700.0
2008-10-20 10:30:00,28.14,28.35,27.9,28.18,2591300.0,9.5776,9.6491,9.4959,9.5912,2591300.0
2008-10-20 11:00:00,28.18,28.18,27.51,27.84,2439500.0,9.5912,9.5912,9.3632,9.4755,2439500.0
2008-10-20 11:30:00,27.85,27.99,27.57,27.7,1920700.0,9.4789,9.5265,9.3836,9.4278,1920700.0
2008-10-20 12:00:00,27.7,28.11,27.58,27.85,1736500.0,9.4278,9.5674,9.387,9.4789,1736500.0
2008-10-20 12:30:00,27.81,28.07,27.65,27.96,1401800.0,9.4653,9.5538,9.4108,9.5163,1401800.0
2008-10-20 13:00:00,27.95,28.34,27.72,28.11,1309600.0,9.5129,9.6457,9.4346,9.5674,1309600.0
2008-10-20 13:30:00,28.15,28.48,28.02,28.32,1284900.0,9.581,9.6933,9.5367,9.6388,1284900.0
2008-10-20 14:00:00,28.31,28.74,28.18,28.54,2117800.0,9.6354,9.7818,9.5912,9.7137,2117800.0
2008-10-20 14:30:00,28.52,28.66,28.31,28.61,1587800.0,9.7069,9.7546,9.6354,9.7375,1587800.0
2008-10-20 15:00:00,28.6,28.88,28.44,28.61,2456400.0,9.7341,9.8294,9.6797,9.7375,2456400.0
2008-10-20 15:30:00,28.61,29.32,28.5,29.16,4871800.0,9.7375,9.9792,9.7001,9.9247,4871800.0
2008-10-21 09:30:00,27.29,27.62,26.79,27.1,4326900.0,9.2883,9.4006,9.1181,9.2236,4326900.0
2008-10-21 10:00:00,27.09,27.79,27.0,27.64,4516900.0,9.2202,9.4585,9.1896,9.4074,4516900.0
2008-10-21 10:30:00,27.64,27.64,26.62,26.75,2782300.0,9.4074,9.4074,9.0602,9.1045,2782300.0
2008-10-21 11:00:00,26.75,27.0,26.56,26.73,2202500.0,9.1045,9.1896,9.0398,9.0977,2202500.0
2008-10-21 11:30:00,26.73,26.99,26.12,26.47,2221200.0,9.0977,9.1862,8.8901,9.0092,2221200.0
2008-10-21 12:00:00,26.22,26.84,26.05,26.61,2088600.0,8.9241,9.1351,8.8662,9.0568,2088600.0
2008-10-21 12:30:00,26.62,26.91,26.27,26.27,1553600.0,9.0602,9.1589,8.9411,8.9411,1553600.0
2008-10-21 13:00:00,26.26,26.89,26.2,26.64,1377100.0,8.9377,9.1521,8.9173,9.067,1377100.0
2008-10-21 13:30:00,26.65,26.94,26.53,26.73,1238700.0,9.0705,9.1692,9.0296,9.0977,1238700.0
2008-10-21 14:00:00,26.73,27.82,26.72,27.82,2006900.0,9.0977,9.4687,9.0943,9.4687,2006900.0
2008-10-21 14:30:00,27.8,28.32,27.66,27.95,2377400.0,9.4619,9.6388,9.4142,9.5129,2377400.0
2008-10-21 15:00:00,27.95,28.22,27.19,27.23,2687400.0,9.5129,9.6048,9.2542,9.2679,2687400.0
2008-10-21 15:30:00,27.23,27.4,26.75,26.88,3064300.0,9.2679,9.3257,9.1045,9.1487,3064300.0
2008-10-22 09:30:00,24.81,25.22,24.03,24.06,4089400.0,8.4442,8.5837,8.1787,8.1889,4089400.0
2008-10-22 10:00:00,24.07,24.42,23.88,24.03,4052800.0,8.1923,8.3115,8.1277,8.1787,4052800.0
2008-10-22 10:30:00,24.02,24.25,23.86,24.13,4257900.0,8.1753,8.2536,8.1209,8.2128,4257900.0
2008-10-22 11:00:00,24.13,24.13,23.56,23.56,2458700.0,8.2128,8.2128,8.0188,8.0188,2458700.0
2008-10-22 11:30:00,23.56,23.8,23.5,23.63,1567900.0,8.0188,8.1004,7.9983,8.0426,1567900.0
2008-10-22 12:00:00,23.63,24.18,23.56,24.04,2240900.0,8.0426,8.2298,8.0188,8.1821,2240900.0
2008-10-22 12:30:00,24.04,24.09,23.6,23.62,1336100.0,8.1821,8.1991,8.0324,8.0392,1336100.0
2008-10-22 13:00:00,23.62,23.62,23.17,23.29,1574400.0,8.0392,8.0392,7.886,7.9269,1574400.0
2008-10-22 13:30:00,23.31,23.58,23.05,23.51,1579300.0,7.9337,8.0256,7.8452,8.0017,1579300.0
2008-10-22 14:00:00,23.5,23.52,23.1,23.35,1302600.0,7.9983,8.0051,7.8622,7.9473,1302600.0
2008-10-22 14:30:00,23.35,23.36,23.03,23.11,2267300.0,7.9473,7.9507,7.8384,7.8656,2267300.0
2008-10-22 15:00:00,23.1,23.35,22.37,22.38,2984500.0,7.8622,7.9473,7.6137,7.6171,2984500.0
2008-10-22 15:30:00,22.39,23.44,21.7,23.33,6169000.0,7.6205,7.9779,7.3857,7.9405,6169000.0
2008-10-23 09:30:00,22.96,23.83,22.55,23.22,3912200.0,7.8145,8.1107,7.675,7.903,3912200.0
2008-10-23 10:00:00,23.21,24.23,23.18,23.67,2941000.0,7.8996,8.2468,7.8894,8.0562,2941000.0
2008-10-23 10:30:00,23.68,25.1,23.64,24.83,3482100.0,8.0596,8.5429,8.046,8.451,3482100.0
2008-10-23 11:00:00,24.83,24.92,23.95,24.14,2393000.0,8.451,8.4816,8.1515,8.2162,2393000.0
2008-10-23 11:30:00,24.14,24.72,24.07,24.37,1592300.0,8.2162,8.4136,8.1923,8.2944,1592300.0
2008-10-23 12:00:00,24.38,24.41,23.25,23.43,1631500.0,8.2978,8.3081,7.9132,7.9745,1631500.0
2008-10-23 12:30:00,23.43,23.79,23.11,23.13,2072800.0,7.9745,8.097,7.8656,7.8724,2072800.0
2008-10-23 13:00:00,23.12,23.64,22.94,23.18,2071900.0,7.869,8.046,7.8077,7.8894,2071900.0
2008-10-23 13:30:00,23.18,23.65,23.05,23.11,2388400.0,7.8894,8.0494,7.8452,7.8656,2388400.0
2008-10-23 14:00:00,23.11,23.14,22.36,23.04,2464000.0,7.8656,7.8758,7.6103,7.8418,2464000.0
2008-10-23 14:30:00,23.02,23.61,22.7,23.03,2382000.0,7.835,8.0358,7.7261,7.8384,2382000.0
2008-10-23 15:00:00,23.04,23.9,22.86,23.68,3823200.0,7.8418,8.1345,7.7805,8.0596,3823200.0
2008-10-23 15:30:00,23.69,24.28,23.19,24.16,4236900.0,8.063,8.2638,7.8928,8.223,4236900.0
2008-10-24 09:30:00,20.82,22.72,20.65,22.46,4594600.0,7.0862,7.7329,7.0283,7.6444,4594600.0
2008-10-24 10:00:00,22.46,22.77,21.05,21.27,4405000.0,7.6444,7.7499,7.1645,7.2393,4405000.0
2008-10-24 10:30:00,21.27,21.61,20.99,21.43,3073900.0,7.2393,7.3551,7.144,7.2938,3073900.0
2008-10-24 11:00:00,21.43,21.75,21.25,21.36,3423200.0,7.2938,7.4027,7.2325,7.27,3423200.0
2008-10-24 11:30:00,21.36,21.72,21.13,21.39,3647200.0,7.27,7.3925,7.1917,7.2802,3647200.0
2008-10-24 12:00:00,21.39,21.43,20.8,20.8,3024300.0,7.2802,7.2938,7.0794,7.0794,3024300.0
2008-10-24 12:30:00,20.8,20.93,20.42,20.72,2731800.0,7.0794,7.1236,6.95,7.0521,2731800.0
2008-10-24 13:00:00,20.72,21.04,20.58,20.87,2292600.0,7.0521,7.1611,7.0045,7.1032,2292600.0
2008-10-24 13:30:00,20.87,20.88,20.31,20.31,2611300.0,7.1032,7.1066,6.9126,6.9126,2611300.0
2008-10-24 14:00:00,20.3,20.9,20.15,20.7,2267600.0,6.9092,7.1134,6.8581,7.0453,2267600.0
2008-10-24 14:30:00,20.7,21.17,20.64,21.0,2587100.0,7.0453,7.2053,7.0249,7.1474,2587100.0
2008-10-24 15:00:00,21.0,21.4,20.81,21.09,3372900.0,7.1474,7.2836,7.0828,7.1781,3372900.0
2008-10-24 15:30:00,21.08,21.6,20.8,21.18,4331900.0,7.1747,7.3517,7.0794,7.2087,4331900.0
2008-10-27 09:30:00,20.71,20.95,20.11,20.59,3100900.0,7.0487,7.1304,6.8445,7.0079,3100900.0
2008-10-27 10:00:00,20.6,20.96,20.37,20.53,3276300.0,7.0113,7.1338,6.933,6.9875,3276300.0
2008-10-27 10:30:00,20.55,20.6,20.03,20.33,2807200.0,6.9943,7.0113,6.8173,6.9194,2807200.0
2008-10-27 11:00:00,20.33,20.52,20.0,20.13,2860000.0,6.9194,6.9841,6.8071,6.8513,2860000.0
2008-10-27 11:30:00,20.14,20.27,20.0,20.1,2576900.0,6.8547,6.899,6.8071,6.8411,2576900.0
2008-10-27 12:00:00,20.1,20.19,19.91,20.1,3555600.0,6.8411,6.8718,6.7765,6.8411,3555600.0
2008-10-27 12:30:00,20.1,20.6,20.04,20.57,2821600.0,6.8411,7.0113,6.8207,7.0011,2821600.0
2008-10-27 13:00:00,20.57,21.01,20.33,20.99,2215500.0,7.0011,7.1509,6.9194,7.144,2215500.0
2008-10-27 13:30:00,20.99,21.34,20.83,20.88,2436300.0,7.144,7.2632,7.0896,7.1066,2436300.0
2008-10-27 14:00:00,20.88,20.95,20.13,20.14,1446100.0,7.1066,7.1304,6.8513,6.8547,1446100.0
2008-10-27 14:30:00,20.14,20.42,20.1,20.11,1721600.0,6.8547,6.95,6.8411,6.8445,1721600.0
2008-10-27 15:00:00,20.11,20.54,20.1,20.49,2378000.0,6.8445,6.9909,6.8411,6.9739,2378000.0
2008-10-27 15:30:00,20.49,20.62,19.54,19.61,3760000.0,6.9739,7.0181,6.6505,6.6744,3760000.0
2008-10-28 09:30:00,20.99,21.44,20.68,21.15,3560800.0,7.144,7.2972,7.0385,7.1985,3560800.0
2008-10-28 10:00:00,21.16,21.16,20.08,20.11,3597500.0,7.2019,7.2019,6.8343,6.8445,3597500.0
2008-10-28 10:30:00,20.11,20.36,19.56,19.65,3466000.0,6.8445,6.9296,6.6573,6.688,3466000.0
2008-10-28 11:00:00,19.65,20.48,19.62,20.33,2377800.0,6.688,6.9705,6.6778,6.9194,2377800.0
2008-10-28 11:30:00,20.32,20.58,20.04,20.08,2166200.0,6.916,7.0045,6.8207,6.8343,2166200.0
2008-10-28 12:00:00,20.07,20.5,19.96,20.27,1428500.0,6.8309,6.9773,6.7935,6.899,1428500.0
2008-10-28 12:30:00,20.27,20.83,20.26,20.83,1824100.0,6.899,7.0896,6.8956,7.0896,1824100.0
2008-10-28 13:00:00,20.82,21.17,20.79,20.91,2162200.0,7.0862,7.2053,7.076,7.1168,2162200.0
2008-10-28 13:30:00,20.92,20.98,20.5,20.61,1703900.0,7.1202,7.1406,6.9773,7.0147,1703900.0
2008-10-28 14:00:00,20.61,21.15,20.58,21.1,2356700.0,7.0147,7.1985,7.0045,7.1815,2356700.0
2008-10-28 14:30:00,21.1,21.76,20.96,21.61,3129300.0,7.1815,7.4061,7.1338,7.3551,3129300.0
2008-10-28 15:00:00,21.61,21.96,21.2,21.9,4152800.0,7.3551,7.4742,7.2155,7.4538,4152800.0
2008-10-28 15:30:00,21.93,22.5,21.6,22.5,5624300.0,7.464,7.658,7.3517,7.658,5624300.0
2008-10-29 09:30:00,22.45,23.21,22.21,22.85,4062000.0,7.641,7.8996,7.5593,7.7771,4062000.0
2008-10-29 10:00:00,22.85,23.44,22.76,23.15,2469700.0,7.7771,7.9779,7.7465,7.8792,2469700.0
2008-10-29 10:30:00,23.16,23.24,22.5,22.64,2855400.0,7.8826,7.9098,7.658,7.7056,2855400.0
2008-10-29 11:00:00,22.64,23.46,22.57,23.36,2701500.0,7.7056,7.9847,7.6818,7.9507,2701500.0
2008-10-29 11:30:00,23.36,24.35,23.35,24.23,3466200.0,7.9507,8.2876,7.9473,8.2468,3466200.0
2008-10-29 12:00:00,24.23,24.45,23.97,24.35,1507400.0,8.2468,8.3217,8.1583,8.2876,1507400.0
2008-10-29 12:30:00,24.35,24.61,24.11,24.16,2118700.0,8.2876,8.3761,8.206,8.223,2118700.0
2008-10-29 13:00:00,24.15,24.36,23.88,23.95,1921300.0,8.2196,8.291,8.1277,8.1515,1921300.0
2008-10-29 13:30:00,23.94,24.44,23.86,24.1,2099000.0,8.1481,8.3183,8.1209,8.2025,2099000.0
2008-10-29 14:00:00,24.09,24.4,23.57,23.93,2907100.0,8.1991,8.3047,8.0222,8.1447,2907100.0
2008-10-29 14:30:00,23.94,24.18,23.33,24.0,4364800.0,8.1481,8.2298,7.9405,8.1685,4364800.0
2008-10-29 15:00:00,23.99,24.97,23.76,24.55,3915000.0,8.1651,8.4987,8.0868,8.3557,3915000.0
2008-10-29 15:30:00,24.55,25.6,24.15,24.21,6552400.0,8.3557,8.7131,8.2196,8.24,6552400.0
2008-10-30 09:30:00,25.44,26.37,25.41,26.06,4275500.0,8.6586,8.9752,8.6484,8.8696,4275500.0
2008-10-30 10:00:00,26.05,26.37,25.9,25.99,2696500.0,8.8662,8.9752,8.8152,8.8458,2696500.0
2008-10-30 10:30:00,25.98,26.37,25.76,26.17,2995700.0,8.8424,8.9752,8.7675,8.9071,2995700.0
2008-10-30 11:00:00,26.18,26.69,26.15,26.21,2339600.0,8.9105,9.0841,8.9003,8.9207,2339600.0
2008-10-30 11:30:00,26.21,26.22,25.5,25.66,3672100.0,8.9207,8.9241,8.679,8.7335,3672100.0
2008-10-30 12:00:00,25.63,26.05,25.61,25.95,2282200.0,8.7233,8.8662,8.7165,8.8322,2282200.0
2008-10-30 12:30:00,25.94,26.16,25.53,25.58,1679200.0,8.8288,8.9037,8.6893,8.7063,1679200.0
2008-10-30 13:00:00,25.58,26.11,25.52,25.71,1644800.0,8.7063,8.8867,8.6859,8.7505,1644800.0
2008-10-30 13:30:00,25.71,25.99,25.62,25.81,1589700.0,8.7505,8.8458,8.7199,8.7846,1589700.0
2008-10-30 14:00:00,25.81,26.29,25.78,26.18,1995700.0,8.7846,8.9479,8.7743,8.9105,1995700.0
2008-10-30 14:30:00,26.19,26.38,26.09,26.25,2333600.0,8.9139,8.9786,8.8799,8.9343,2333600.0
2008-10-30 15:00:00,26.24,26.4,25.95,26.3,3012700.0,8.9309,8.9854,8.8322,8.9513,3012700.0
2008-10-30 15:30:00,26.3,27.25,26.04,27.02,5623800.0,8.9513,9.2747,8.8628,9.1964,5623800.0
2008-10-31 09:30:00,25.6,25.9,25.13,25.31,3354300.0,8.7131,8.8152,8.5531,8.6144,3354300.0
2008-10-31 10:00:00,25.31,26.09,25.29,25.85,3721700.0,8.6144,8.8799,8.6076,8.7982,3721700.0
2008-10-31 10:30:00,25.83,25.92,25.29,25.56,2199900.0,8.7914,8.822,8.6076,8.6995,2199900.0
2008-10-31 11:00:00,25.56,26.05,25.4,25.87,1602900.0,8.6995,8.8662,8.645,8.805,1602900.0
2008-10-31 11:30:00,25.87,26.05,25.76,26.0,1550200.0,8.805,8.8662,8.7675,8.8492,1550200.0
2008-10-31 12:00:00,26.0,26.04,25.78,25.82,1634500.0,8.8492,8.8628,8.7743,8.788,1634500.0
2008-10-31 12:30:00,25.82,25.93,25.65,25.93,1375900.0,8.788,8.8254,8.7301,8.8254,1375900.0
2008-10-31 13:00:00,25.92,26.83,25.91,26.59,1826100.0,8.822,9.1317,8.8186,9.05,1826100.0
2008-10-31 13:30:00,26.59,26.87,26.59,26.73,2078800.0,9.05,9.1453,9.05,9.0977,2078800.0
2008-10-31 14:00:00,26.73,27.02,26.6,26.98,2637900.0,9.0977,9.1964,9.0534,9.1828,2637900.0
2008-10-31 14:30:00,26.97,27.41,26.84,27.41,3088200.0,9.1794,9.3291,9.1351,9.3291,3088200.0
2008-10-31 15:00:00,27.41,27.59,26.48,26.6,3307000.0,9.3291,9.3904,9.0126,9.0534,3307000.0
2008-10-31 15:30:00,26.63,26.98,26.4,26.81,3245900.0,9.0636,9.1828,8.9854,9.1249,3245900.0
2008-11-03 09:30:00,26.49,26.89,26.21,26.51,2064000.0,9.016,9.1521,8.9207,9.0228,2064000.0
2008-11-03 10:00:00,26.51,26.62,25.8,25.86,2089900.0,9.0228,9.0602,8.7811,8.8016,2089900.0
2008-11-03 10:30:00,25.86,26.2,25.73,26.11,1782600.0,8.8016,8.9173,8.7573,8.8867,1782600.0
2008-11-03 11:00:00,26.11,26.2,25.9,26.1,1108100.0,8.8867,8.9173,8.8152,8.8833,1108100.0
2008-11-03 11:30:00,26.09,26.55,26.05,26.48,1084700.0,8.8799,9.0364,8.8662,9.0126,1084700.0
2008-11-03 12:00:00,26.49,26.59,26.32,26.42,1010600.0,9.016,9.05,8.9581,8.9922,1010600.0
2008-11-03 12:30:00,26.41,26.55,25.95,26.0,820300.0,8.9888,9.0364,8.8322,8.8492,820300.0
2008-11-03 13:00:00,26.0,26.33,25.99,26.0,880100.0,8.8492,8.9615,8.8458,8.8492,880100.0
2008-11-03 13:30:00,26.0,26.13,25.73,25.79,1150700.0,8.8492,8.8935,8.7573,8.7777,1150700.0
2008-11-03 14:00:00,25.8,25.85,25.45,25.63,1349900.0,8.7811,8.7982,8.662,8.7233,1349900.0
2008-11-03 14:30:00,25.62,26.11,25.57,25.95,1659200.0,8.7199,8.8867,8.7029,8.8322,1659200.0
2008-11-03 15:00:00,25.95,26.17,25.71,26.1,1323100.0,8.8322,8.9071,8.7505,8.8833,1323100.0
2008-11-03 15:30:00,26.11,26.6,26.05,26.38,2134000.0,8.8867,9.0534,8.8662,8.9786,2134000.0
2008-11-04 09:30:00,27.25,27.94,27.15,27.74,3124300.0,9.2747,9.5095,9.2406,9.4414,3124300.0
2008-11-04 10:00:00,27.74,28.25,27.61,28.23,2808100.0,9.4414,9.615,9.3972,9.6082,2808100.0
2008-11-04 10:30:00,28.23,28.9,28.22,28.61,2963100.0,9.6082,9.8362,9.6048,9.7375,2963100.0
2008-11-04 11:00:00,28.61,29.08,28.61,28.95,2978400.0,9.7375,9.8975,9.7375,9.8533,2978400.0
2008-11-04 11:30:00,28.93,29.72,28.93,29.59,2546000.0,9.8465,10.1153,9.8465,10.0711,2546000.0
2008-11-04 12:00:00,29.6,29.63,29.05,29.34,2245800.0,10.0745,10.0847,9.8873,9.986,2245800.0
2008-11-04 12:30:00,29.34,29.55,29.24,29.27,1500900.0,9.986,10.0575,9.952,9.9622,1500900.0
2008-11-04 13:00:00,29.27,29.72,29.24,29.7,1921400.0,9.9622,10.1153,9.952,10.1085,1921400.0
2008-11-04 13:30:00,29.7,29.98,29.59,29.92,2765500.0,10.1085,10.2038,10.0711,10.1834,2765500.0
2008-11-04 14:00:00,29.91,29.92,29.37,29.63,2214800.0,10.18,10.1834,9.9962,10.0847,2214800.0
2008-11-04 14:30:00,29.64,29.76,29.12,29.35,2332000.0,10.0881,10.129,9.9111,9.9894,2332000.0
2008-11-04 15:00:00,29.35,30.0,29.2,29.76,3084400.0,9.9894,10.2106,9.9384,10.129,3084400.0
2008-11-04 15:30:00,29.77,30.87,29.75,30.5,5803600.0,10.1324,10.5067,10.1256,10.3808,5803600.0
2008-11-05 09:30:00,28.93,29.19,28.48,28.65,2955000.0,9.8465,9.935,9.6933,9.7512,2955000.0
2008-11-05 10:00:00,28.67,29.8,28.59,29.79,2832700.0,9.758,10.1426,9.7307,10.1392,2832700.0
2008-11-05 10:30:00,29.79,29.97,29.51,29.6,2160100.0,10.1392,10.2004,10.0439,10.0745,2160100.0
2008-11-05 11:00:00,29.59,29.74,29.02,29.18,2058000.0,10.0711,10.1221,9.8771,9.9315,2058000.0
2008-11-05 11:30:00,29.18,29.27,28.58,28.72,2564100.0,9.9315,9.9622,9.7273,9.775,2564100.0
2008-11-05 12:00:00,28.73,28.91,28.02,28.07,1756100.0,9.7784,9.8397,9.5367,9.5538,1756100.0
2008-11-05 12:30:00,28.07,28.47,28.02,28.47,1788100.0,9.5538,9.6899,9.5367,9.6899,1788100.0
2008-11-05 13:00:00,28.46,28.59,28.0,28.18,1377900.0,9.6865,9.7307,9.5299,9.5912,1377900.0
2008-11-05 13:30:00,28.17,28.31,27.85,28.02,1701700.0,9.5878,9.6354,9.4789,9.5367,1701700.0
2008-11-05 14:00:00,28.01,28.19,27.9,28.15,2070900.0,9.5333,9.5946,9.4959,9.581,2070900.0
2008-11-05 14:30:00,28.15,28.34,27.91,27.96,1795000.0,9.581,9.6457,9.4993,9.5163,1795000.0
2008-11-05 15:00:00,27.96,28.2,27.27,27.49,2060200.0,9.5163,9.598,9.2815,9.3563,2060200.0
2008-11-05 15:30:00,27.5,27.82,26.8,27.09,4456400.0,9.3598,9.4687,9.1215,9.2202,4456400.0
2008-11-06 09:30:00,27.06,27.17,26.26,26.5,3184200.0,9.21,9.2474,8.9377,9.0194,3184200.0
2008-11-06 10:00:00,26.5,26.59,26.22,26.32,1836900.0,9.0194,9.05,8.9241,8.9581,1836900.0
2008-11-06 10:30:00,26.33,26.33,25.44,25.59,2937800.0,8.9615,8.9615,8.6586,8.7097,2937800.0
2008-11-06 11:00:00,25.6,25.67,24.94,25.13,2596700.0,8.7131,8.7369,8.4884,8.5531,2596700.0
2008-11-06 11:30:00,25.13,25.55,24.99,25.22,1566600.0,8.5531,8.6961,8.5055,8.5837,1566600.0
2008-11-06 12:00:00,25.24,25.29,24.46,24.47,1631700.0,8.5906,8.6076,8.3251,8.3285,1631700.0
2008-11-06 12:30:00,24.47,24.93,24.38,24.92,1617600.0,8.3285,8.485,8.2978,8.4816,1617600.0
2008-11-06 13:00:00,24.92,24.95,24.47,24.79,1485600.0,8.4816,8.4918,8.3285,8.4374,1485600.0
2008-11-06 13:30:00,24.79,24.86,24.26,24.63,2225200.0,8.4374,8.4612,8.257,8.3829,2225200.0
2008-11-06 14:00:00,24.63,25.14,24.59,24.73,2095600.0,8.3829,8.5565,8.3693,8.417,2095600.0
2008-11-06 14:30:00,24.73,25.84,24.7,25.43,2228500.0,8.417,8.7948,8.4068,8.6552,2228500.0
2008-11-06 15:00:00,25.44,25.55,24.5,24.63,2003300.0,8.6586,8.6961,8.3387,8.3829,2003300.0
2008-11-06 15:30:00,24.62,24.99,24.22,24.92,3719300.0,8.3795,8.5055,8.2434,8.4816,3719300.0
2008-11-07 09:30:00,26.0,26.39,25.24,25.59,3509000.0,8.8492,8.982,8.5906,8.7097,3509000.0
2008-11-07 10:00:00,25.59,27.1,25.59,26.75,2916000.0,8.7097,9.2236,8.7097,9.1045,2916000.0
2008-11-07 10:30:00,26.74,27.02,26.51,26.57,1909200.0,9.1011,9.1964,9.0228,9.0432,1909200.0
2008-11-07 11:00:00,26.57,26.7,25.95,26.1,1823400.0,9.0432,9.0875,8.8322,8.8833,1823400.0
2008-11-07 11:30:00,26.1,26.68,25.98,26.66,1573000.0,8.8833,9.0807,8.8424,9.0739,1573000.0
2008-11-07 12:00:00,26.65,26.88,26.3,26.4,1093500.0,9.0705,9.1487,8.9513,8.9854,1093500.0
2008-11-07 12:30:00,26.39,26.71,26.13,26.59,1084700.0,8.982,9.0909,8.8935,9.05,1084700.0
2008-11-07 13:00:00,26.61,26.82,26.51,26.79,953800.0,9.0568,9.1283,9.0228,9.1181,953800.0
2008-11-07 13:30:00,26.79,26.89,26.34,26.63,1016500.0,9.1181,9.1521,8.9649,9.0636,1016500.0
2008-11-07 14:00:00,26.64,26.64,26.2,26.33,1162700.0,9.067,9.067,8.9173,8.9615,1162700.0
2008-11-07 14:30:00,26.33,26.78,26.07,26.08,1348500.0,8.9615,9.1147,8.873,8.8764,1348500.0
2008-11-07 15:00:00,26.07,26.25,25.39,25.72,2186300.0,8.873,8.9343,8.6416,8.7539,2186300.0
2008-11-07 15:30:00,25.73,26.87,25.67,26.85,3040400.0,8.7573,9.1453,8.7369,9.1385,3040400.0
2008-11-10 09:30:00,28.33,28.7,28.08,28.15,3212500.0,9.6422,9.7682,9.5572,9.581,3212500.0
2008-11-10 10:00:00,28.15,28.44,27.95,28.29,1703300.0,9.581,9.6797,9.5129,9.6286,1703300.0
2008-11-10 10:30:00,28.3,28.37,27.87,27.94,1774600.0,9.632,9.6559,9.4857,9.5095,1774600.0
2008-11-10 11:00:00,27.94,28.01,27.51,27.91,1608600.0,9.5095,9.5333,9.3632,9.4993,1608600.0
2008-11-10 11:30:00,27.91,28.05,26.83,27.17,1547200.0,9.4993,9.5469,9.1317,9.2474,1547200.0
2008-11-10 12:00:00,27.16,27.59,26.97,27.04,1212700.0,9.244,9.3904,9.1794,9.2032,1212700.0
2008-11-10 12:30:00,27.04,27.16,26.15,26.33,1698500.0,9.2032,9.244,8.9003,8.9615,1698500.0
2008-11-10 13:00:00,26.33,27.16,26.21,27.0,1296400.0,8.9615,9.244,8.9207,9.1896,1296400.0
2008-11-10 13:30:00,26.99,27.3,26.7,27.27,1123000.0,9.1862,9.2917,9.0875,9.2815,1123000.0
2008-11-10 14:00:00,27.27,27.55,27.01,27.16,1733600.0,9.2815,9.3768,9.193,9.244,1733600.0
2008-11-10 14:30:00,27.15,27.19,26.74,26.95,1356300.0,9.2406,9.2542,9.1011,9.1726,1356300.0
2008-11-10 15:00:00,26.94,27.1,26.43,26.47,1966900.0,9.1692,9.2236,8.9956,9.0092,1966900.0
2008-11-10 15:30:00,26.46,27.27,26.43,27.21,2695700.0,9.0058,9.2815,8.9956,9.261,2695700.0
2008-11-11 09:30:00,26.19,26.38,25.36,25.6,2104200.0,8.9139,8.9786,8.6314,8.7131,2104200.0
2008-11-11 10:00:00,25.59,25.88,25.47,25.51,1532800.0,8.7097,8.8084,8.6688,8.6824,1532800.0
2008-11-11 10:30:00,25.51,25.61,25.25,25.4,1279100.0,8.6824,8.7165,8.594,8.645,1279100.0
2008-11-11 11:00:00,25.4,25.44,25.01,25.26,1206400.0,8.645,8.6586,8.5123,8.5974,1206400.0
2008-11-11 11:30:00,25.25,25.56,25.14,25.26,948500.0,8.594,8.6995,8.5565,8.5974,948500.0
2008-11-11 12:00:00,25.26,25.26,24.9,25.03,1221600.0,8.5974,8.5974,8.4748,8.5191,1221600.0
2008-11-11 12:30:00,25.03,25.39,25.02,25.31,714100.0,8.5191,8.6416,8.5157,8.6144,714100.0
2008-11-11 13:00:00,25.31,25.51,25.17,25.25,956700.0,8.6144,8.6824,8.5667,8.594,956700.0
2008-11-11 13:30:00,25.26,25.92,25.14,25.87,1180700.0,8.5974,8.822,8.5565,8.805,1180700.0
2008-11-11 14:00:00,25.86,26.55,25.62,26.52,2405700.0,8.8016,9.0364,8.7199,9.0262,2405700.0
2008-11-11 14:30:00,26.52,26.6,25.81,25.99,2661600.0,9.0262,9.0534,8.7846,8.8458,2661600.0
2008-11-11 15:00:00,26.0,26.07,25.52,25.71,2101600.0,8.8492,8.873,8.6859,8.7505,2101600.0
2008-11-11 15:30:00,25.71,25.88,25.1,25.76,3284500.0,8.7505,8.8084,8.5429,8.7675,3284500.0
2008-11-12 09:30:00,24.0,24.01,23.16,23.42,5013600.0,8.1685,8.1719,7.8826,7.9711,5013600.0
2008-11-12 10:00:00,23.41,23.46,22.84,22.89,2843000.0,7.9677,7.9847,7.7737,7.7907,2843000.0
2008-11-12 10:30:00,22.89,23.02,22.71,22.91,2185100.0,7.7907,7.835,7.7295,7.7975,2185100.0
2008-11-12 11:00:00,22.91,22.92,22.42,22.83,2037300.0,7.7975,7.8009,7.6308,7.7703,2037300.0
2008-11-12 11:30:00,22.83,22.87,22.44,22.76,1344600.0,7.7703,7.7839,7.6376,7.7465,1344600.0
2008-11-12 12:00:00,22.75,22.79,22.4,22.64,1192800.0,7.7431,7.7567,7.6239,7.7056,1192800.0
2008-11-12 12:30:00,22.64,22.76,22.28,22.59,1372700.0,7.7056,7.7465,7.5831,7.6886,1372700.0
2008-11-12 13:00:00,22.59,22.62,22.13,22.2,1342900.0,7.6886,7.6988,7.532,7.5559,1342900.0
2008-11-12 13:30:00,22.2,22.34,21.82,21.91,1677700.0,7.5559,7.6035,7.4265,7.4572,1677700.0
2008-11-12 14:00:00,21.9,21.95,21.63,21.76,1375800.0,7.4538,7.4708,7.3619,7.4061,1375800.0
2008-11-12 14:30:00,21.75,21.95,21.56,21.58,1814400.0,7.4027,7.4708,7.338,7.3449,1814400.0
2008-11-12 15:00:00,21.58,21.68,21.37,21.39,1615500.0,7.3449,7.3789,7.2734,7.2802,1615500.0
2008-11-12 15:30:00,21.4,22.07,21.38,21.92,4685400.0,7.2836,7.5116,7.2768,7.4606,4685400.0
2008-11-13 09:30:00,22.16,22.79,21.39,21.49,3760500.0,7.5423,7.7567,7.2802,7.3142,3760500.0
2008-11-13 10:00:00,21.49,22.84,21.44,22.44,3118100.0,7.3142,7.7737,7.2972,7.6376,3118100.0
2008-11-13 10:30:00,22.45,22.57,21.79,21.86,2052300.0,7.641,7.6818,7.4163,7.4402,2052300.0
2008-11-13 11:00:00,21.88,21.96,21.39,21.71,1818300.0,7.447,7.4742,7.2802,7.3891,1818300.0
2008-11-13 11:30:00,21.71,21.73,21.25,21.31,1682000.0,7.3891,7.3959,7.2325,7.253,1682000.0
2008-11-13 12:00:00,21.32,21.42,20.81,20.95,1475300.0,7.2564,7.2904,7.0828,7.1304,1475300.0
2008-11-13 12:30:00,20.95,21.12,20.19,20.19,1650600.0,7.1304,7.1883,6.8718,6.8718,1650600.0
2008-11-13 13:00:00,20.19,20.82,20.12,20.71,2485000.0,6.8718,7.0862,6.8479,7.0487,2485000.0
2008-11-13 13:30:00,20.71,21.62,20.59,21.14,3387600.0,7.0487,7.3585,7.0079,7.1951,3387600.0
2008-11-13 14:00:00,21.15,22.2,21.1,22.17,3753000.0,7.1985,7.5559,7.1815,7.5457,3753000.0
2008-11-13 14:30:00,22.16,22.36,21.71,22.0,4568300.0,7.5423,7.6103,7.3891,7.4878,4568300.0
2008-11-13 15:00:00,22.0,23.12,21.47,23.11,3830600.0,7.4878,7.869,7.3074,7.8656,3830600.0
2008-11-13 15:30:00,23.12,24.03,22.89,23.96,6682400.0,7.869,8.1787,7.7907,8.1549,6682400.0
2008-11-14 09:30:00,22.38,23.05,22.01,22.9,3325700.0,7.6171,7.8452,7.4912,7.7941,3325700.0
2008-11-14 10:00:00,22.88,23.1,22.3,22.36,2475900.0,7.7873,7.8622,7.5899,7.6103,2475900.0
2008-11-14 10:30:00,22.38,22.38,21.77,21.87,2820300.0,7.6171,7.6171,7.4095,7.4436,2820300.0
2008-11-14 11:00:00,21.87,22.1,21.43,21.77,1786700.0,7.4436,7.5218,7.2938,7.4095,1786700.0
2008-11-14 11:30:00,21.77,21.86,21.57,21.68,1636700.0,7.4095,7.4402,7.3414,7.3789,1636700.0
2008-11-14 12:00:00,21.69,21.9,21.36,21.7,1274900.0,7.3823,7.4538,7.27,7.3857,1274900.0
2008-11-14 12:30:00,21.71,22.03,21.58,21.86,1526200.0,7.3891,7.498,7.3449,7.4402,1526200.0
2008-11-14 13:00:00,21.86,21.97,21.53,21.97,984500.0,7.4402,7.4776,7.3278,7.4776,984500.0
2008-11-14 13:30:00,21.97,22.1,21.72,21.86,1786100.0,7.4776,7.5218,7.3925,7.4402,1786100.0
2008-11-14 14:00:00,21.85,22.35,21.79,22.0,2473300.0,7.4367,7.6069,7.4163,7.4878,2473300.0
2008-11-14 14:30:00,22.0,22.48,21.85,22.46,2775900.0,7.4878,7.6512,7.4367,7.6444,2775900.0
2008-11-14 15:00:00,22.46,22.58,22.04,22.37,3306100.0,7.6444,7.6852,7.5014,7.6137,3306100.0
2008-11-14 15:30:00,22.36,22.41,21.37,21.47,3744800.0,7.6103,7.6273,7.2734,7.3074,3744800.0
2008-11-17 09:30:00,21.2,21.68,20.77,21.63,2875000.0,7.2155,7.3789,7.0692,7.3619,2875000.0
2008-11-17 10:00:00,21.62,21.76,20.84,20.87,2527000.0,7.3585,7.4061,7.093,7.1032,2527000.0
2008-11-17 10:30:00,20.87,21.13,20.75,20.79,1284100.0,7.1032,7.1917,7.0624,7.076,1284100.0
2008-11-17 11:00:00,20.78,21.35,20.78,20.96,1205600.0,7.0726,7.2666,7.0726,7.1338,1205600.0
2008-11-17 11:30:00,20.93,21.57,20.83,21.52,1610800.0,7.1236,7.3414,7.0896,7.3244,1610800.0
2008-11-17 12:00:00,21.52,21.85,21.33,21.77,1677800.0,7.3244,7.4367,7.2598,7.4095,1677800.0
2008-11-17 12:30:00,21.78,22.19,21.59,21.93,1813100.0,7.4129,7.5525,7.3483,7.464,1813100.0
2008-11-17 13:00:00,21.92,22.1,21.8,21.95,1422800.0,7.4606,7.5218,7.4197,7.4708,1422800.0
2008-11-17 13:30:00,21.95,22.03,21.61,21.91,1257800.0,7.4708,7.498,7.3551,7.4572,1257800.0
2008-11-17 14:00:00,21.91,22.1,21.54,21.58,1323600.0,7.4572,7.5218,7.3312,7.3449,1323600.0
2008-11-17 14:30:00,21.59,21.95,21.48,21.7,1347000.0,7.3483,7.4708,7.3108,7.3857,1347000.0
2008-11-17 15:00:00,21.68,22.0,21.59,21.76,1092000.0,7.3789,7.4878,7.3483,7.4061,1092000.0
2008-11-17 15:30:00,21.75,21.85,21.2,21.3,1981100.0,7.4027,7.4367,7.2155,7.2496,1981100.0
2008-11-18 09:30:00,21.38,21.86,21.18,21.49,1809300.0,7.2768,7.4402,7.2087,7.3142,1809300.0
2008-11-18 10:00:00,21.48,21.62,21.01,21.62,2017400.0,7.3108,7.3585,7.1509,7.3585,2017400.0
2008-11-18 10:30:00,21.62,21.63,21.08,21.15,1600000.0,7.3585,7.3619,7.1747,7.1985,1600000.0
2008-11-18 11:00:00,21.14,21.14,20.92,21.01,1606200.0,7.1951,7.1951,7.1202,7.1509,1606200.0
2008-11-18 11:30:00,21.02,21.26,21.0,21.13,1423100.0,7.1543,7.2359,7.1474,7.1917,1423100.0
2008-11-18 12:00:00,21.12,21.14,20.8,20.87,1310800.0,7.1883,7.1951,7.0794,7.1032,1310800.0
2008-11-18 12:30:00,20.88,21.05,20.62,20.74,1488800.0,7.1066,7.1645,7.0181,7.059,1488800.0
2008-11-18 13:00:00,20.73,20.73,20.25,20.48,1707000.0,7.0556,7.0556,6.8922,6.9705,1707000.0
2008-11-18 13:30:00,20.49,20.49,20.04,20.31,1742400.0,6.9739,6.9739,6.8207,6.9126,1742400.0
2008-11-18 14:00:00,20.32,20.35,20.02,20.1,2276500.0,6.916,6.9262,6.8139,6.8411,2276500.0
2008-11-18 14:30:00,20.11,20.11,19.57,19.73,3032400.0,6.8445,6.8445,6.6607,6.7152,3032400.0
2008-11-18 15:00:00,19.74,20.31,19.62,19.99,2178900.0,6.7186,6.9126,6.6778,6.8037,2178900.0
2008-11-18 15:30:00,19.99,20.6,19.75,20.45,3239500.0,6.8037,7.0113,6.722,6.9603,3239500.0
2008-11-19 09:30:00,19.83,20.32,19.64,19.77,3092500.0,6.7492,6.916,6.6846,6.7288,3092500.0
2008-11-19 10:00:00,19.77,20.13,19.65,19.85,2393900.0,6.7288,6.8513,6.688,6.756,2393900.0
2008-11-19 10:30:00,19.84,19.84,19.16,19.17,2093100.0,6.7526,6.7526,6.5212,6.5246,2093100.0
2008-11-19 11:00:00,19.17,19.36,18.94,18.98,1752700.0,6.5246,6.5893,6.4463,6.4599,1752700.0
2008-11-19 11:30:00,18.99,19.02,18.63,18.98,2328300.0,6.4633,6.4735,6.3408,6.4599,2328300.0
2008-11-19 12:00:00,18.97,19.0,18.51,18.55,1887300.0,6.4565,6.4667,6.3,6.3136,1887300.0
2008-11-19 12:30:00,18.55,18.83,18.5,18.8,1413000.0,6.3136,6.4089,6.2966,6.3987,1413000.0
2008-11-19 13:00:00,18.8,19.15,18.65,18.65,1300500.0,6.3987,6.5178,6.3476,6.3476,1300500.0
2008-11-19 13:30:00,18.66,19.01,18.61,18.83,1270800.0,6.351,6.4701,6.334,6.4089,1270800.0
2008-11-19 14:00:00,18.83,18.97,18.56,18.64,1628400.0,6.4089,6.4565,6.317,6.3442,1628400.0
2008-11-19 14:30:00,18.63,18.79,18.45,18.56,2424300.0,6.3408,6.3953,6.2795,6.317,2424300.0
2008-11-19 15:00:00,18.56,18.78,18.2,18.23,2496300.0,6.317,6.3919,6.1945,6.2047,2496300.0
2008-11-19 15:30:00,18.23,18.32,17.78,17.88,3965500.0,6.2047,6.2353,6.0515,6.0855,3965500.0
2008-11-20 09:30:00,17.3,17.54,16.05,16.1,3903100.0,5.8881,5.9698,5.4627,5.4797,3903100.0
2008-11-20 10:00:00,16.1,16.25,15.7,16.1,4912400.0,5.4797,5.5308,5.3436,5.4797,4912400.0
2008-11-20 10:30:00,16.1,16.52,16.0,16.22,4256800.0,5.4797,5.6227,5.4457,5.5206,4256800.0
2008-11-20 11:00:00,16.22,16.71,15.93,16.02,3526700.0,5.5206,5.6873,5.4218,5.4525,3526700.0
2008-11-20 11:30:00,16.02,16.03,15.8,15.86,2148100.0,5.4525,5.4559,5.3776,5.398,2148100.0
2008-11-20 12:00:00,15.85,16.53,15.51,16.47,2473300.0,5.3946,5.6261,5.2789,5.6056,2473300.0
2008-11-20 12:30:00,16.49,16.8,16.19,16.53,2697500.0,5.6124,5.718,5.5103,5.6261,2697500.0
2008-11-20 13:00:00,16.51,16.65,16.12,16.28,2602300.0,5.6193,5.6669,5.4865,5.541,2602300.0
2008-11-20 13:30:00,16.27,16.48,16.11,16.41,2270500.0,5.5376,5.609,5.4831,5.5852,2270500.0
2008-11-20 14:00:00,16.4,16.42,15.75,15.82,1915800.0,5.5818,5.5886,5.3606,5.3844,1915800.0
2008-11-20 14:30:00,15.84,15.98,15.59,15.69,1732300.0,5.3912,5.4389,5.3061,5.3402,1732300.0
2008-11-20 15:00:00,15.67,15.85,15.3,15.38,2919200.0,5.3334,5.3946,5.2074,5.2347,2919200.0
2008-11-20 15:30:00,15.38,15.42,14.73,14.92,5800200.0,5.2347,5.2483,5.0134,5.0781,5800200.0
2008-11-21 09:30:00,17.48,17.8,16.44,16.56,6175100.0,5.9494,6.0583,5.5954,5.6363,6175100.0
2008-11-21 10:00:00,16.56,16.64,16.01,16.18,4670200.0,5.6363,5.6635,5.4491,5.5069,4670200.0
2008-11-21 10:30:00,16.17,16.48,16.06,16.18,2237000.0,5.5035,5.609,5.4661,5.5069,2237000.0
2008-11-21 11:00:00,16.19,16.34,16.02,16.08,3039300.0,5.5103,5.5614,5.4525,5.4729,3039300.0
2008-11-21 11:30:00,16.08,16.33,16.06,16.24,1765800.0,5.4729,5.558,5.4661,5.5274,1765800.0
2008-11-21 12:00:00,16.24,16.38,16.06,16.31,2449300.0,5.5274,5.575,5.4661,5.5512,2449300.0
2008-11-21 12:30:00,16.31,16.53,16.25,16.33,2644600.0,5.5512,5.6261,5.5308,5.558,2644600.0
2008-11-21 13:00:00,16.35,16.38,16.04,16.11,2099000.0,5.5648,5.575,5.4593,5.4831,2099000.0
2008-11-21 13:30:00,16.11,16.21,16.08,16.11,1786600.0,5.4831,5.5171,5.4729,5.4831,1786600.0
2008-11-21 14:00:00,16.11,16.33,16.08,16.22,1894100.0,5.4831,5.558,5.4729,5.5206,1894100.0
2008-11-21 14:30:00,16.24,16.28,16.0,16.04,2077800.0,5.5274,5.541,5.4457,5.4593,2077800.0
2008-11-21 15:00:00,16.04,16.96,16.03,16.86,2581200.0,5.4593,5.7724,5.4559,5.7384,2581200.0
2008-11-21 15:30:00,16.85,17.4,16.68,17.38,4255000.0,5.735,5.9222,5.6771,5.9154,4255000.0
2008-11-24 09:30:00,18.16,18.95,18.16,18.93,5224300.0,6.1808,6.4497,6.1808,6.4429,5224300.0
2008-11-24 10:00:00,18.93,19.77,18.92,19.73,4262500.0,6.4429,6.7288,6.4395,6.7152,4262500.0
2008-11-24 10:30:00,19.73,19.87,19.44,19.56,3210600.0,6.7152,6.7628,6.6165,6.6573,3210600.0
2008-11-24 11:00:00,19.57,19.63,19.23,19.42,3072300.0,6.6607,6.6812,6.545,6.6097,3072300.0
2008-11-24 11:30:00,19.41,19.75,19.38,19.71,2146200.0,6.6063,6.722,6.5961,6.7084,2146200.0
2008-11-24 12:00:00,19.71,19.81,19.34,19.34,2874300.0,6.7084,6.7424,6.5825,6.5825,2874300.0
2008-11-24 12:30:00,19.34,19.58,19.34,19.49,2865000.0,6.5825,6.6641,6.5825,6.6335,2865000.0
2008-11-24 13:00:00,19.49,19.67,19.4,19.51,2131900.0,6.6335,6.6948,6.6029,6.6403,2131900.0
2008-11-24 13:30:00,19.51,19.66,19.39,19.66,2196300.0,6.6403,6.6914,6.5995,6.6914,2196300.0
2008-11-24 14:00:00,19.66,19.66,19.32,19.58,2560500.0,6.6914,6.6914,6.5757,6.6641,2560500.0
2008-11-24 14:30:00,19.59,19.68,19.43,19.62,2673900.0,6.6675,6.6982,6.6131,6.6778,2673900.0
2008-11-24 15:00:00,19.63,19.8,19.52,19.78,2861400.0,6.6812,6.739,6.6437,6.7322,2861400.0
2008-11-24 15:30:00,19.77,19.79,19.22,19.26,5087400.0,6.7288,6.7356,6.5416,6.5552,5087400.0
2008-11-25 09:30:00,20.43,20.45,19.53,19.69,4196900.0,6.9534,6.9603,6.6471,6.7016,4196900.0
2008-11-25 10:00:00,19.7,20.17,19.69,19.91,2431700.0,6.705,6.865,6.7016,6.7765,2431700.0
2008-11-25 10:30:00,19.9,19.94,18.96,19.09,2763300.0,6.7731,6.7867,6.4531,6.4974,2763300.0
2008-11-25 11:00:00,19.1,19.58,18.72,19.41,3186500.0,6.5008,6.6641,6.3714,6.6063,3186500.0
2008-11-25 11:30:00,19.41,20.04,19.39,19.89,2523700.0,6.6063,6.8207,6.5995,6.7697,2523700.0
2008-11-25 12:00:00,19.9,19.98,19.48,19.7,1557800.0,6.7731,6.8003,6.6301,6.705,1557800.0
2008-11-25 12:30:00,19.71,19.75,19.2,19.37,1372800.0,6.7084,6.722,6.5348,6.5927,1372800.0
2008-11-25 13:00:00,19.37,19.59,19.21,19.54,1181100.0,6.5927,6.6675,6.5382,6.6505,1181100.0
2008-11-25 13:30:00,19.54,19.77,19.54,19.6,1093200.0,6.6505,6.7288,6.6505,6.671,1093200.0
2008-11-25 14:00:00,19.6,19.68,19.15,19.38,1249900.0,6.671,6.6982,6.5178,6.5961,1249900.0
2008-11-25 14:30:00,19.4,19.79,19.28,19.66,1307600.0,6.6029,6.7356,6.562,6.6914,1307600.0
2008-11-25 15:00:00,19.66,19.75,19.25,19.49,2115300.0,6.6914,6.722,6.5518,6.6335,2115300.0
2008-11-25 15:30:00,19.49,19.62,19.32,19.49,3299300.0,6.6335,6.6778,6.5757,6.6335,3299300.0
2008-11-26 09:30:00,19.68,19.95,19.31,19.82,2068800.0,6.6982,6.7901,6.5722,6.7458,2068800.0
2008-11-26 10:00:00,19.83,20.58,19.75,20.47,2359800.0,6.7492,7.0045,6.722,6.9671,2359800.0
2008-11-26 10:30:00,20.47,20.51,19.89,20.25,2664000.0,6.9671,6.9807,6.7697,6.8922,2664000.0
2008-11-26 11:00:00,20.25,20.8,20.16,20.59,1787000.0,6.8922,7.0794,6.8615,7.0079,1787000.0
2008-11-26 11:30:00,20.58,20.84,20.56,20.8,1421500.0,7.0045,7.093,6.9977,7.0794,1421500.0
2008-11-26 12:00:00,20.82,21.15,20.77,21.1,1470100.0,7.0862,7.1985,7.0692,7.1815,1470100.0
2008-11-26 12:30:00,21.1,21.54,21.06,21.35,1715400.0,7.1815,7.3312,7.1679,7.2666,1715400.0
2008-11-26 13:00:00,21.35,21.54,21.3,21.5,1421500.0,7.2666,7.3312,7.2496,7.3176,1421500.0
2008-11-26 13:30:00,21.5,21.53,21.37,21.48,1302200.0,7.3176,7.3278,7.2734,7.3108,1302200.0
2008-11-26 14:00:00,21.48,21.75,21.32,21.74,1917800.0,7.3108,7.4027,7.2564,7.3993,1917800.0
2008-11-26 14:30:00,21.73,22.06,21.73,21.93,2333600.0,7.3959,7.5082,7.3959,7.464,2333600.0
2008-11-26 15:00:00,21.94,22.15,21.76,21.95,1762600.0,7.4674,7.5389,7.4061,7.4708,1762600.0
2008-11-26 15:30:00,21.95,22.14,21.91,22.07,2992000.0,7.4708,7.5355,7.4572,7.5116,2992000.0
2008-11-28 09:30:00,20.71,21.1,20.52,20.83,2248700.0,7.0487,7.1815,6.9841,7.0896,2248700.0
2008-11-28 10:00:00,20.83,21.08,20.53,20.68,1590500.0,7.0896,7.1747,6.9875,7.0385,1590500.0
2008-11-28 10:30:00,20.66,20.66,20.3,20.39,1162600.0,7.0317,7.0317,6.9092,6.9398,1162600.0
2008-11-28 11:00:00,20.39,20.86,20.38,20.85,974400.0,6.9398,7.0998,6.9364,7.0964,974400.0
2008-11-28 11:30:00,20.84,21.0,20.71,20.93,913700.0,7.093,7.1474,7.0487,7.1236,913700.0
2008-11-28 12:00:00,20.94,20.97,20.62,20.71,879900.0,7.127,7.1372,7.0181,7.0487,879900.0
2008-11-28 12:30:00,20.71,21.01,20.55,20.93,1443900.0,7.0487,7.1509,6.9943,7.1236,1443900.0
2008-11-28 13:00:00,20.94,21.1,20.77,21.1,301700.0,7.127,7.1815,7.0692,7.1815,301700.0
2008-11-28 13:30:00,21.0,21.2,21.0,21.11,14700.0,7.1474,7.2155,7.1474,7.1849,14700.0
2008-11-28 14:00:00,21.11,21.25,21.0,21.0,1700.0,7.1849,7.2325,7.1474,7.1474,1700.0
2008-11-28 14:30:00,21.0,21.0,20.82,20.82,3800.0,7.1474,7.1474,7.0862,7.0862,3800.0
2008-11-28 15:00:00,21.0,21.0,21.0,21.0,200.0,7.1474,7.1474,7.1474,7.1474,200.0
2008-11-28 15:30:00,20.85,20.85,20.8,20.8,500.0,7.0964,7.0964,7.0794,7.0794,500.0
2008-12-01 09:30:00,19.15,19.25,18.7,18.95,2992800.0,6.5178,6.5518,6.3646,6.4497,2992800.0
2008-12-01 10:00:00,18.95,19.1,18.78,18.8,2180300.0,6.4497,6.5008,6.3919,6.3987,2180300.0
2008-12-01 10:30:00,18.8,18.86,18.64,18.7,1457300.0,6.3987,6.4191,6.3442,6.3646,1457300.0
2008-12-01 11:00:00,18.7,18.83,18.64,18.67,954700.0,6.3646,6.4089,6.3442,6.3544,954700.0
2008-12-01 11:30:00,18.66,18.68,18.37,18.49,1451200.0,6.351,6.3578,6.2523,6.2932,1451200.0
2008-12-01 12:00:00,18.48,18.58,18.3,18.36,1579700.0,6.2898,6.3238,6.2285,6.2489,1579700.0
2008-12-01 12:30:00,18.36,18.54,18.32,18.46,999100.0,6.2489,6.3102,6.2353,6.2829,999100.0
2008-12-01 13:00:00,18.46,18.92,18.45,18.84,1224400.0,6.2829,6.4395,6.2795,6.4123,1224400.0
2008-12-01 13:30:00,18.85,18.98,18.72,18.78,1162300.0,6.4157,6.4599,6.3714,6.3919,1162300.0
2008-12-01 14:00:00,18.79,18.82,18.5,18.62,1212200.0,6.3953,6.4055,6.2966,6.3374,1212200.0
2008-12-01 14:30:00,18.63,18.83,18.57,18.73,1209500.0,6.3408,6.4089,6.3204,6.3748,1209500.0
2008-12-01 15:00:00,18.73,18.93,18.18,18.31,1944200.0,6.3748,6.4429,6.1876,6.2319,1944200.0
2008-12-01 15:30:00,18.3,18.45,17.76,17.86,3119500.0,6.2285,6.2795,6.0447,6.0787,3119500.0
2008-12-02 09:30:00,18.27,18.64,18.12,18.28,2115400.0,6.2183,6.3442,6.1672,6.2217,2115400.0
2008-12-02 10:00:00,18.29,18.78,18.23,18.69,2167300.0,6.2251,6.3919,6.2047,6.3612,2167300.0
2008-12-02 10:30:00,18.7,18.85,18.45,18.56,1572400.0,6.3646,6.4157,6.2795,6.317,1572400.0
2008-12-02 11:00:00,18.56,18.58,18.25,18.4,1341100.0,6.317,6.3238,6.2115,6.2625,1341100.0
2008-12-02 11:30:00,18.41,18.65,18.25,18.56,1094700.0,6.2659,6.3476,6.2115,6.317,1094700.0
2008-12-02 12:00:00,18.56,18.73,18.44,18.67,1013600.0,6.317,6.3748,6.2761,6.3544,1013600.0
2008-12-02 12:30:00,18.68,18.73,18.45,18.57,919400.0,6.3578,6.3748,6.2795,6.3204,919400.0
2008-12-02 13:00:00,18.57,18.73,18.47,18.71,742100.0,6.3204,6.3748,6.2864,6.368,742100.0
2008-12-02 13:30:00,18.7,18.72,18.26,18.39,1058400.0,6.3646,6.3714,6.2149,6.2591,1058400.0
2008-12-02 14:00:00,18.39,18.45,17.71,17.93,1525800.0,6.2591,6.2795,6.0277,6.1026,1525800.0
2008-12-02 14:30:00,17.93,18.04,17.78,17.93,1611300.0,6.1026,6.14,6.0515,6.1026,1611300.0
2008-12-02 15:00:00,17.93,18.42,17.55,18.3,1571800.0,6.1026,6.2693,5.9732,6.2285,1571800.0
2008-12-02 15:30:00,18.29,18.48,17.91,18.45,2297100.0,6.2251,6.2898,6.0958,6.2795,2297100.0
2008-12-03 09:30:00,17.79,17.92,17.36,17.42,2670700.0,6.0549,6.0992,5.9086,5.929,2670700.0
2008-12-03 10:00:00,17.42,17.77,17.25,17.68,2322600.0,5.929,6.0481,5.8711,6.0175,2322600.0
2008-12-03 10:30:00,17.69,18.56,17.61,18.56,3007900.0,6.0209,6.317,5.9936,6.317,3007900.0
2008-12-03 11:00:00,18.55,18.59,18.19,18.24,2395500.0,6.3136,6.3272,6.1911,6.2081,2395500.0
2008-12-03 11:30:00,18.24,18.56,18.2,18.52,1297900.0,6.2081,6.317,6.1945,6.3034,1297900.0
2008-12-03 12:00:00,18.51,18.57,18.26,18.45,1901300.0,6.3,6.3204,6.2149,6.2795,1901300.0
2008-12-03 12:30:00,18.46,18.75,18.46,18.5,1773800.0,6.2829,6.3816,6.2829,6.2966,1773800.0
2008-12-03 13:00:00,18.5,18.59,17.94,18.06,1292300.0,6.2966,6.3272,6.106,6.1468,1292300.0
2008-12-03 13:30:00,18.05,18.05,17.75,18.02,1370400.0,6.1434,6.1434,6.0413,6.1332,1370400.0
2008-12-03 14:00:00,18.03,18.3,17.82,18.14,1395800.0,6.1366,6.2285,6.0651,6.174,1395800.0
2008-12-03 14:30:00,18.13,18.34,18.1,18.12,1402500.0,6.1706,6.2421,6.1604,6.1672,1402500.0
2008-12-03 15:00:00,18.12,18.69,17.99,18.63,2051200.0,6.1672,6.3612,6.123,6.3408,2051200.0
2008-12-03 15:30:00,18.63,18.8,18.49,18.66,2861900.0,6.3408,6.3987,6.2932,6.351,2861900.0
2008-12-04 09:30:00,18.35,18.53,18.01,18.42,1912900.0,6.2455,6.3068,6.1298,6.2693,1912900.0
2008-12-04 10:00:00,18.43,18.72,18.33,18.34,1678700.0,6.2727,6.3714,6.2387,6.2421,1678700.0
2008-12-04 10:30:00,18.34,18.43,18.17,18.39,1415400.0,6.2421,6.2727,6.1842,6.2591,1415400.0
2008-12-04 11:00:00,18.4,18.42,18.16,18.29,1230500.0,6.2625,6.2693,6.1808,6.2251,1230500.0
2008-12-04 11:30:00,18.29,18.33,18.12,18.21,1329400.0,6.2251,6.2387,6.1672,6.1979,1329400.0
2008-12-04 12:00:00,18.2,18.24,17.89,17.96,1338400.0,6.1945,6.2081,6.0889,6.1128,1338400.0
2008-12-04 12:30:00,17.97,18.05,17.77,17.77,1201500.0,6.1162,6.1434,6.0481,6.0481,1201500.0
2008-12-04 13:00:00,17.78,17.79,17.29,17.33,1119800.0,6.0515,6.0549,5.8847,5.8983,1119800.0
2008-12-04 13:30:00,17.32,17.76,17.28,17.72,905900.0,5.8949,6.0447,5.8813,6.0311,905900.0
2008-12-04 14:00:00,17.72,17.85,17.56,17.6,1311100.0,6.0311,6.0753,5.9766,5.9902,1311100.0
2008-12-04 14:30:00,17.6,17.79,17.43,17.5,1488000.0,5.9902,6.0549,5.9324,5.9562,1488000.0
2008-12-04 15:00:00,17.5,17.52,16.82,16.84,2486300.0,5.9562,5.963,5.7248,5.7316,2486300.0
2008-12-04 15:30:00,16.83,17.26,16.81,17.22,2753600.0,5.7282,5.8745,5.7214,5.8609,2753600.0
2008-12-05 09:30:00,16.62,16.71,16.17,16.19,3341600.0,5.6567,5.6873,5.5035,5.5103,3341600.0
2008-12-05 10:00:00,16.19,16.25,15.87,15.94,2517100.0,5.5103,5.5308,5.4014,5.4253,2517100.0
2008-12-05 10:30:00,15.94,16.07,15.8,15.93,2068700.0,5.4253,5.4695,5.3776,5.4218,2068700.0
2008-12-05 11:00:00,15.94,16.18,15.85,16.05,1616300.0,5.4253,5.5069,5.3946,5.4627,1616300.0
2008-12-05 11:30:00,16.06,16.31,15.97,16.17,1085300.0,5.4661,5.5512,5.4355,5.5035,1085300.0
2008-12-05 12:00:00,16.17,16.6,16.16,16.6,1782200.0,5.5035,5.6499,5.5001,5.6499,1782200.0
2008-12-05 12:30:00,16.59,16.71,16.29,16.41,2221300.0,5.6465,5.6873,5.5444,5.5852,2221300.0
2008-12-05 13:00:00,16.41,16.86,16.4,16.66,1634900.0,5.5852,5.7384,5.5818,5.6703,1634900.0
2008-12-05 13:30:00,16.65,17.21,16.63,16.97,1505500.0,5.6669,5.8575,5.6601,5.7758,1505500.0
2008-12-05 14:00:00,16.97,17.1,16.82,16.97,1458100.0,5.7758,5.8201,5.7248,5.7758,1458100.0
2008-12-05 14:30:00,16.97,17.56,16.92,17.48,1897700.0,5.7758,5.9766,5.7588,5.9494,1897700.0
2008-12-05 15:00:00,17.48,17.72,17.21,17.64,1767100.0,5.9494,6.0311,5.8575,6.0039,1767100.0
2008-12-05 15:30:00,17.64,18.06,17.64,17.87,2976200.0,6.0039,6.1468,6.0039,6.0821,2976200.0
2008-12-08 09:30:00,18.54,19.14,18.54,19.1,3989400.0,6.3102,6.5144,6.3102,6.5008,3989400.0
2008-12-08 10:00:00,19.1,19.29,19.02,19.13,2745700.0,6.5008,6.5654,6.4735,6.511,2745700.0
2008-12-08 10:30:00,19.13,19.54,19.1,19.45,2261200.0,6.511,6.6505,6.5008,6.6199,2261200.0
2008-12-08 11:00:00,19.44,19.48,19.26,19.36,1943500.0,6.6165,6.6301,6.5552,6.5893,1943500.0
2008-12-08 11:30:00,19.37,19.55,19.22,19.33,1589400.0,6.5927,6.6539,6.5416,6.5791,1589400.0
2008-12-08 12:00:00,19.34,19.35,19.13,19.15,1737000.0,6.5825,6.5859,6.511,6.5178,1737000.0
2008-12-08 12:30:00,19.15,19.35,19.06,19.09,1176500.0,6.5178,6.5859,6.4872,6.4974,1176500.0
2008-12-08 13:00:00,19.09,19.22,19.03,19.09,1088300.0,6.4974,6.5416,6.4769,6.4974,1088300.0
2008-12-08 13:30:00,19.1,19.1,18.76,18.86,1409100.0,6.5008,6.5008,6.3851,6.4191,1409100.0
2008-12-08 14:00:00,18.86,19.3,18.85,19.2,1181700.0,6.4191,6.5688,6.4157,6.5348,1181700.0
2008-12-08 14:30:00,19.19,19.4,19.12,19.36,1714800.0,6.5314,6.6029,6.5076,6.5893,1714800.0
2008-12-08 15:00:00,19.35,19.71,19.25,19.7,2116200.0,6.5859,6.7084,6.5518,6.705,2116200.0
2008-12-08 15:30:00,19.7,19.79,19.16,19.3,3003300.0,6.705,6.7356,6.5212,6.5688,3003300.0
2008-12-09 09:30:00,19.08,19.72,18.95,19.43,2620600.0,6.494,6.7118,6.4497,6.6131,2620600.0
2008-12-09 10:00:00,19.43,20.26,19.42,20.03,2798600.0,6.6131,6.8956,6.6097,6.8173,2798600.0
2008-12-09 10:30:00,20.02,20.45,20.02,20.12,2212300.0,6.8139,6.9603,6.8139,6.8479,2212300.0
2008-12-09 11:00:00,20.12,20.19,19.77,19.8,1557600.0,6.8479,6.8718,6.7288,6.739,1557600.0
2008-12-09 11:30:00,19.8,20.32,19.79,20.17,1677500.0,6.739,6.916,6.7356,6.865,1677500.0
2008-12-09 12:00:00,20.16,20.43,20.09,20.42,1757300.0,6.8615,6.9534,6.8377,6.95,1757300.0
2008-12-09 12:30:00,20.42,20.59,20.32,20.33,1734900.0,6.95,7.0079,6.916,6.9194,1734900.0
2008-12-09 13:00:00,20.33,20.36,19.81,19.97,1967100.0,6.9194,6.9296,6.7424,6.7969,1967100.0
2008-12-09 13:30:00,19.96,20.09,19.83,19.99,1074900.0,6.7935,6.8377,6.7492,6.8037,1074900.0
2008-12-09 14:00:00,19.98,20.04,19.41,19.44,2023600.0,6.8003,6.8207,6.6063,6.6165,2023600.0
2008-12-09 14:30:00,19.45,19.83,19.37,19.7,1357400.0,6.6199,6.7492,6.5927,6.705,1357400.0
2008-12-09 15:00:00,19.7,19.87,19.4,19.42,1539200.0,6.705,6.7628,6.6029,6.6097,1539200.0
2008-12-09 15:30:00,19.42,19.7,19.36,19.46,2290600.0,6.6097,6.705,6.5893,6.6233,2290600.0
2008-12-10 09:30:00,20.32,20.86,20.25,20.83,2659000.0,6.916,7.0998,6.8922,7.0896,2659000.0
2008-12-10 10:00:00,20.82,21.47,20.78,21.36,2868400.0,7.0862,7.3074,7.0726,7.27,2868400.0
2008-12-10 10:30:00,21.37,21.45,20.9,21.18,2641500.0,7.2734,7.3006,7.1134,7.2087,2641500.0
2008-12-10 11:00:00,21.18,22.0,21.16,21.86,3794700.0,7.2087,7.4878,7.2019,7.4402,3794700.0
2008-12-10 11:30:00,21.87,22.33,21.76,22.22,3269800.0,7.4436,7.6001,7.4061,7.5627,3269800.0
2008-12-10 12:00:00,22.22,22.32,21.91,21.95,2708700.0,7.5627,7.5967,7.4572,7.4708,2708700.0
2008-12-10 12:30:00,21.95,22.11,21.77,21.92,1520000.0,7.4708,7.5252,7.4095,7.4606,1520000.0
2008-12-10 13:00:00,21.91,22.17,21.87,22.01,1423900.0,7.4572,7.5457,7.4436,7.4912,1423900.0
2008-12-10 13:30:00,22.01,22.08,21.57,21.68,1953300.0,7.4912,7.515,7.3414,7.3789,1953300.0
2008-12-10 14:00:00,21.68,21.68,21.37,21.57,1983500.0,7.3789,7.3789,7.2734,7.3414,1983500.0
2008-12-10 14:30:00,21.57,21.84,21.48,21.58,2033700.0,7.3414,7.4333,7.3108,7.3449,2033700.0
2008-12-10 15:00:00,21.58,22.21,21.58,22.15,2364800.0,7.3449,7.5593,7.3449,7.5389,2364800.0
2008-12-10 15:30:00,22.15,22.18,21.85,21.97,2757700.0,7.5389,7.5491,7.4367,7.4776,2757700.0
2008-12-11 09:30:00,22.48,23.4,22.38,23.37,3880400.0,7.6512,7.9643,7.6171,7.9541,3880400.0
2008-12-11 10:00:00,23.37,24.05,23.3,23.92,4290100.0,7.9541,8.1855,7.9303,8.1413,4290100.0
2008-12-11 10:30:00,23.92,23.95,23.68,23.77,2795900.0,8.1413,8.1515,8.0596,8.0902,2795900.0
2008-12-11 11:00:00,23.76,24.49,23.76,23.99,4538800.0,8.0868,8.3353,8.0868,8.1651,4538800.0
2008-12-11 11:30:00,23.99,24.85,23.98,24.82,3591900.0,8.1651,8.4578,8.1617,8.4476,3591900.0
2008-12-11 12:00:00,24.81,25.02,23.94,24.56,2762500.0,8.4442,8.5157,8.1481,8.3591,2762500.0
2008-12-11 12:30:00,24.57,24.69,24.26,24.47,2116200.0,8.3625,8.4034,8.257,8.3285,2116200.0
2008-12-11 13:00:00,24.48,24.63,24.2,24.49,2160700.0,8.3319,8.3829,8.2366,8.3353,2160700.0
2008-12-11 13:30:00,24.49,24.54,24.13,24.21,2080700.0,8.3353,8.3523,8.2128,8.24,2080700.0
2008-12-11 14:00:00,24.21,24.27,23.57,23.77,2161700.0,8.24,8.2604,8.0222,8.0902,2161700.0
2008-12-11 14:30:00,23.77,24.01,22.93,23.01,2524600.0,8.0902,8.1719,7.8043,7.8316,2524600.0
2008-12-11 15:00:00,23.02,23.05,22.4,23.03,3926100.0,7.835,7.8452,7.6239,7.8384,3926100.0
2008-12-11 15:30:00,23.02,23.3,22.62,22.89,3925400.0,7.835,7.9303,7.6988,7.7907,3925400.0
2008-12-12 09:30:00,22.0,22.99,21.78,22.87,4001500.0,7.4878,7.8248,7.4129,7.7839,4001500.0
2008-12-12 10:00:00,22.86,22.92,22.53,22.76,2258200.0,7.7805,7.8009,7.6682,7.7465,2258200.0
2008-12-12 10:30:00,22.76,23.1,22.46,22.97,1683100.0,7.7465,7.8622,7.6444,7.8179,1683100.0
2008-12-12 11:00:00,22.96,23.08,22.46,22.49,1938200.0,7.8145,7.8554,7.6444,7.6546,1938200.0
2008-12-12 11:30:00,22.49,22.61,22.33,22.44,1045200.0,7.6546,7.6954,7.6001,7.6376,1045200.0
2008-12-12 12:00:00,22.44,22.98,22.44,22.93,1458400.0,7.6376,7.8213,7.6376,7.8043,1458400.0
2008-12-12 12:30:00,22.92,23.25,22.8,23.12,1797600.0,7.8009,7.9132,7.7601,7.869,1797600.0
2008-12-12 13:00:00,23.11,23.21,22.7,22.77,1415800.0,7.8656,7.8996,7.7261,7.7499,1415800.0
2008-12-12 13:30:00,22.77,22.8,22.41,22.6,1356700.0,7.7499,7.7601,7.6273,7.692,1356700.0
2008-12-12 14:00:00,22.59,23.0,22.52,22.72,1550500.0,7.6886,7.8282,7.6648,7.7329,1550500.0
2008-12-12 14:30:00,22.7,22.95,22.52,22.94,1904400.0,7.7261,7.8111,7.6648,7.8077,1904400.0
2008-12-12 15:00:00,22.94,23.21,22.85,23.13,2252600.0,7.8077,7.8996,7.7771,7.8724,2252600.0
2008-12-12 15:30:00,23.13,23.14,22.84,23.06,2045100.0,7.8724,7.8758,7.7737,7.8486,2045100.0
2008-12-15 09:30:00,23.81,24.53,23.8,24.07,3882000.0,8.1038,8.3489,8.1004,8.1923,3882000.0
2008-12-15 10:00:00,24.06,24.25,23.99,24.08,2240800.0,8.1889,8.2536,8.1651,8.1957,2240800.0
2008-12-15 10:30:00,24.09,24.19,23.95,24.02,2140000.0,8.1991,8.2332,8.1515,8.1753,2140000.0
2008-12-15 11:00:00,24.02,24.38,23.98,24.3,3160000.0,8.1753,8.2978,8.1617,8.2706,3160000.0
2008-12-15 11:30:00,24.3,24.41,24.05,24.1,1921500.0,8.2706,8.3081,8.1855,8.2025,1921500.0
2008-12-15 12:00:00,24.09,24.12,23.91,24.01,1425500.0,8.1991,8.2094,8.1379,8.1719,1425500.0
2008-12-15 12:30:00,24.02,24.02,23.45,23.55,1904600.0,8.1753,8.1753,7.9813,8.0154,1904600.0
2008-12-15 13:00:00,23.55,23.55,22.84,23.19,2405500.0,8.0154,8.0154,7.7737,7.8928,2405500.0
2008-12-15 13:30:00,23.19,23.38,23.05,23.37,1709400.0,7.8928,7.9575,7.8452,7.9541,1709400.0
2008-12-15 14:00:00,23.37,23.45,23.15,23.31,1484900.0,7.9541,7.9813,7.8792,7.9337,1484900.0
2008-12-15 14:30:00,23.31,23.5,23.02,23.09,1690400.0,7.9337,7.9983,7.835,7.8588,1690400.0
2008-12-15 15:00:00,23.08,23.26,22.92,22.99,2588700.0,7.8554,7.9166,7.8009,7.8248,2588700.0
2008-12-15 15:30:00,22.99,23.45,22.87,23.4,2799800.0,7.8248,7.9813,7.7839,7.9643,2799800.0
2008-12-16 09:30:00,24.07,24.38,23.97,24.11,2986400.0,8.1923,8.2978,8.1583,8.206,2986400.0
2008-12-16 10:00:00,24.12,24.34,24.04,24.24,1812900.0,8.2094,8.2842,8.1821,8.2502,1812900.0
2008-12-16 10:30:00,24.24,24.39,23.87,23.93,1870900.0,8.2502,8.3012,8.1243,8.1447,1870900.0
2008-12-16 11:00:00,23.94,24.17,23.87,24.17,1569800.0,8.1481,8.2264,8.1243,8.2264,1569800.0
2008-12-16 11:30:00,24.17,24.36,24.16,24.2,1105800.0,8.2264,8.291,8.223,8.2366,1105800.0
2008-12-16 12:00:00,24.21,24.29,24.03,24.05,1089100.0,8.24,8.2672,8.1787,8.1855,1089100.0
2008-12-16 12:30:00,24.05,24.12,23.98,24.03,1038700.0,8.1855,8.2094,8.1617,8.1787,1038700.0
2008-12-16 13:00:00,24.03,24.11,23.93,24.07,1036500.0,8.1787,8.206,8.1447,8.1923,1036500.0
2008-12-16 13:30:00,24.07,24.14,23.89,23.93,1002100.0,8.1923,8.2162,8.1311,8.1447,1002100.0
2008-12-16 14:00:00,23.92,24.34,23.87,24.34,1702100.0,8.1413,8.2842,8.1243,8.2842,1702100.0
2008-12-16 14:30:00,24.34,24.71,24.28,24.7,4352700.0,8.2842,8.4102,8.2638,8.4068,4352700.0
2008-12-16 15:00:00,24.7,25.84,24.48,25.77,4028900.0,8.4068,8.7948,8.3319,8.7709,4028900.0
2008-12-16 15:30:00,25.76,25.94,25.37,25.8,5156100.0,8.7675,8.8288,8.6348,8.7811,5156100.0
2008-12-17 09:30:00,24.7,25.3,24.68,25.24,3314000.0,8.4068,8.611,8.4,8.5906,3314000.0
2008-12-17 10:00:00,25.24,25.27,24.82,25.11,2630100.0,8.5906,8.6008,8.4476,8.5463,2630100.0
2008-12-17 10:30:00,25.12,25.72,24.8,25.72,3957200.0,8.5497,8.7539,8.4408,8.7539,3957200.0
2008-12-17 11:00:00,25.71,25.8,25.13,25.19,2882100.0,8.7505,8.7811,8.5531,8.5735,2882100.0
2008-12-17 11:30:00,25.19,25.23,24.79,24.94,2364200.0,8.5735,8.5871,8.4374,8.4884,2364200.0
2008-12-17 12:00:00,24.95,25.22,24.8,25.06,2299100.0,8.4918,8.5837,8.4408,8.5293,2299100.0
2008-12-17 12:30:00,25.06,25.26,25.0,25.14,1142400.0,8.5293,8.5974,8.5089,8.5565,1142400.0
2008-12-17 13:00:00,25.14,25.24,25.0,25.1,917500.0,8.5565,8.5906,8.5089,8.5429,917500.0
2008-12-17 13:30:00,25.09,25.54,25.08,25.32,986200.0,8.5395,8.6927,8.5361,8.6178,986200.0
2008-12-17 14:00:00,25.31,25.46,25.11,25.12,1675600.0,8.6144,8.6654,8.5463,8.5497,1675600.0
2008-12-17 14:30:00,25.12,25.17,24.53,24.69,3109700.0,8.5497,8.5667,8.3489,8.4034,3109700.0
2008-12-17 15:00:00,24.69,25.17,24.69,24.88,1804700.0,8.4034,8.5667,8.4034,8.468,1804700.0
2008-12-17 15:30:00,24.88,25.06,24.71,24.74,2811000.0,8.468,8.5293,8.4102,8.4204,2811000.0
2008-12-18 09:30:00,25.0,25.03,23.61,23.94,4779000.0,8.5089,8.5191,8.0358,8.1481,4779000.0
2008-12-18 10:00:00,23.95,24.26,23.86,24.18,2455100.0,8.1515,8.257,8.1209,8.2298,2455100.0
2008-12-18 10:30:00,24.17,24.26,24.07,24.22,1502800.0,8.2264,8.257,8.1923,8.2434,1502800.0
2008-12-18 11:00:00,24.22,24.24,23.77,23.98,1886800.0,8.2434,8.2502,8.0902,8.1617,1886800.0
2008-12-18 11:30:00,23.98,24.27,23.92,24.26,1270500.0,8.1617,8.2604,8.1413,8.257,1270500.0
2008-12-18 12:00:00,24.27,24.31,23.96,24.0,1024000.0,8.2604,8.274,8.1549,8.1685,1024000.0
2008-12-18 12:30:00,24.0,24.4,24.0,24.38,1104100.0,8.1685,8.3047,8.1685,8.2978,1104100.0
2008-12-18 13:00:00,24.38,24.55,24.3,24.3,974500.0,8.2978,8.3557,8.2706,8.2706,974500.0
2008-12-18 13:30:00,24.3,24.36,23.88,23.88,1585000.0,8.2706,8.291,8.1277,8.1277,1585000.0
2008-12-18 14:00:00,23.88,23.95,23.22,23.34,3186700.0,8.1277,8.1515,7.903,7.9439,3186700.0
2008-12-18 14:30:00,23.33,23.59,23.15,23.16,2273100.0,7.9405,8.029,7.8792,7.8826,2273100.0
2008-12-18 15:00:00,23.15,23.48,22.67,22.76,2667900.0,7.8792,7.9915,7.7158,7.7465,2667900.0
2008-12-18 15:30:00,22.76,23.17,22.73,23.05,3347900.0,7.7465,7.886,7.7363,7.8452,3347900.0
2008-12-19 09:30:00,23.57,23.62,23.08,23.55,2324100.0,8.0222,8.0392,7.8554,8.0154,2324100.0
2008-12-19 10:00:00,23.54,24.09,23.54,23.98,2259800.0,8.0119,8.1991,8.0119,8.1617,2259800.0
2008-12-19 10:30:00,23.98,24.01,23.42,23.46,1408300.0,8.1617,8.1719,7.9711,7.9847,1408300.0
2008-12-19 11:00:00,23.46,23.59,23.23,23.25,1204500.0,7.9847,8.029,7.9064,7.9132,1204500.0
2008-12-19 11:30:00,23.25,23.39,23.09,23.15,1086000.0,7.9132,7.9609,7.8588,7.8792,1086000.0
2008-12-19 12:00:00,23.15,23.26,22.92,23.16,1280100.0,7.8792,7.9166,7.8009,7.8826,1280100.0
2008-12-19 12:30:00,23.16,23.34,23.16,23.19,1042200.0,7.8826,7.9439,7.8826,7.8928,1042200.0
2008-12-19 13:00:00,23.19,23.57,23.18,23.53,1114000.0,7.8928,8.0222,7.8894,8.0085,1114000.0
2008-12-19 13:30:00,23.54,23.6,23.17,23.23,843500.0,8.0119,8.0324,7.886,7.9064,843500.0
2008-12-19 14:00:00,23.23,23.38,23.07,23.33,1105700.0,7.9064,7.9575,7.852,7.9405,1105700.0
2008-12-19 14:30:00,23.32,23.56,23.22,23.46,1211700.0,7.9371,8.0188,7.903,7.9847,1211700.0
2008-12-19 15:00:00,23.46,23.74,23.18,23.38,1766000.0,7.9847,8.08,7.8894,7.9575,1766000.0
2008-12-19 15:30:00,23.39,23.52,23.25,23.45,2064800.0,7.9609,8.0051,7.9132,7.9813,2064800.0
2008-12-22 09:30:00,23.42,23.7,23.23,23.27,2040900.0,7.9711,8.0664,7.9064,7.9201,2040900.0
2008-12-22 10:00:00,23.27,23.3,22.45,22.56,2640600.0,7.9201,7.9303,7.641,7.6784,2640600.0
2008-12-22 10:30:00,22.55,22.84,22.4,22.73,1549000.0,7.675,7.7737,7.6239,7.7363,1549000.0
2008-12-22 11:00:00,22.73,22.73,22.32,22.34,1335000.0,7.7363,7.7363,7.5967,7.6035,1335000.0
2008-12-22 11:30:00,22.34,22.34,21.95,22.11,1581500.0,7.6035,7.6035,7.4708,7.5252,1581500.0
2008-12-22 12:00:00,22.1,22.11,21.86,22.02,999800.0,7.5218,7.5252,7.4402,7.4946,999800.0
2008-12-22 12:30:00,22.01,22.24,21.96,22.2,954200.0,7.4912,7.5695,7.4742,7.5559,954200.0
2008-12-22 13:00:00,22.2,22.31,22.02,22.15,710500.0,7.5559,7.5933,7.4946,7.5389,710500.0
2008-12-22 13:30:00,22.14,22.16,21.84,21.91,651800.0,7.5355,7.5423,7.4333,7.4572,651800.0
2008-12-22 14:00:00,21.92,22.02,21.68,21.75,1182100.0,7.4606,7.4946,7.3789,7.4027,1182100.0
2008-12-22 14:30:00,21.75,21.95,21.71,21.78,1172300.0,7.4027,7.4708,7.3891,7.4129,1172300.0
2008-12-22 15:00:00,21.77,21.87,21.47,21.6,1403600.0,7.4095,7.4436,7.3074,7.3517,1403600.0
2008-12-22 15:30:00,21.61,21.89,21.52,21.85,2483700.0,7.3551,7.4504,7.3244,7.4367,2483700.0
2008-12-23 09:30:00,22.19,22.49,22.0,22.45,1734100.0,7.5525,7.6546,7.4878,7.641,1734100.0
2008-12-23 10:00:00,22.45,22.47,21.96,22.14,2038000.0,7.641,7.6478,7.4742,7.5355,2038000.0
2008-12-23 10:30:00,22.14,22.47,22.13,22.41,1012600.0,7.5355,7.6478,7.532,7.6273,1012600.0
2008-12-23 11:00:00,22.39,22.47,22.15,22.18,1079000.0,7.6205,7.6478,7.5389,7.5491,1079000.0
2008-12-23 11:30:00,22.17,22.43,22.11,22.18,922000.0,7.5457,7.6342,7.5252,7.5491,922000.0
2008-12-23 12:00:00,22.17,22.2,22.0,22.06,798900.0,7.5457,7.5559,7.4878,7.5082,798900.0
2008-12-23 12:30:00,22.06,22.12,21.92,22.04,738300.0,7.5082,7.5286,7.4606,7.5014,738300.0
2008-12-23 13:00:00,22.03,22.1,21.88,22.06,997000.0,7.498,7.5218,7.447,7.5082,997000.0
2008-12-23 13:30:00,22.06,22.19,21.99,22.17,794400.0,7.5082,7.5525,7.4844,7.5457,794400.0
2008-12-23 14:00:00,22.18,22.21,22.01,22.13,920400.0,7.5491,7.5593,7.4912,7.532,920400.0
2008-12-23 14:30:00,22.14,22.16,21.65,21.72,1563600.0,7.5355,7.5423,7.3687,7.3925,1563600.0
2008-12-23 15:00:00,21.72,21.92,21.56,21.78,1129900.0,7.3925,7.4606,7.338,7.4129,1129900.0
2008-12-23 15:30:00,21.77,21.9,21.66,21.72,1506800.0,7.4095,7.4538,7.3721,7.3925,1506800.0
2008-12-24 08:30:00,21.24,21.45,21.24,21.45,1100.0,7.2291,7.3006,7.2291,7.3006,1100.0
2008-12-24 09:00:00,21.5,21.5,21.5,21.5,300.0,7.3176,7.3176,7.3176,7.3176,300.0
2008-12-24 09:30:00,21.99,22.0,21.45,21.82,1069400.0,7.4844,7.4878,7.3006,7.4265,1069400.0
2008-12-24 10:00:00,21.83,21.89,21.68,21.77,817700.0,7.4299,7.4504,7.3789,7.4095,817700.0
2008-12-24 10:30:00,21.77,22.23,21.74,22.14,800700.0,7.4095,7.5661,7.3993,7.5355,800700.0
2008-12-24 11:00:00,22.13,22.32,22.1,22.29,527800.0,7.532,7.5967,7.5218,7.5865,527800.0
2008-12-24 11:30:00,22.29,22.31,22.14,22.22,474700.0,7.5865,7.5933,7.5355,7.5627,474700.0
2008-12-24 12:00:00,22.22,22.36,22.15,22.36,520900.0,7.5627,7.6103,7.5389,7.6103,520900.0
2008-12-24 12:30:00,22.35,22.45,22.24,22.31,814400.0,7.6069,7.641,7.5695,7.5933,814400.0
2008-12-26 09:30:00,22.21,22.74,22.21,22.6,774900.0,7.5593,7.7397,7.5593,7.692,774900.0
2008-12-26 10:00:00,22.61,22.7,22.26,22.31,710800.0,7.6954,7.7261,7.5763,7.5933,710800.0
2008-12-26 10:30:00,22.31,22.33,22.01,22.19,494400.0,7.5933,7.6001,7.4912,7.5525,494400.0
2008-12-26 11:00:00,22.19,22.2,22.02,22.13,486800.0,7.5525,7.5559,7.4946,7.532,486800.0
2008-12-26 11:30:00,22.13,22.29,22.13,22.22,402400.0,7.532,7.5865,7.532,7.5627,402400.0
2008-12-26 12:00:00,22.22,22.33,22.21,22.28,374600.0,7.5627,7.6001,7.5593,7.5831,374600.0
2008-12-26 12:30:00,22.27,22.31,22.16,22.17,273600.0,7.5797,7.5933,7.5423,7.5457,273600.0
2008-12-26 13:00:00,22.17,22.3,22.16,22.3,146300.0,7.5457,7.5899,7.5423,7.5899,146300.0
2008-12-26 13:30:00,22.3,22.43,22.3,22.39,327900.0,7.5899,7.6342,7.5899,7.6205,327900.0
2008-12-26 14:00:00,22.39,22.54,22.38,22.52,429500.0,7.6205,7.6716,7.6171,7.6648,429500.0
2008-12-26 14:30:00,22.52,22.69,22.45,22.59,416000.0,7.6648,7.7226,7.641,7.6886,416000.0
2008-12-26 15:00:00,22.59,22.64,22.31,22.63,642100.0,7.6886,7.7056,7.5933,7.7022,642100.0
2008-12-26 15:30:00,22.63,22.65,22.48,22.6,683200.0,7.7022,7.709,7.6512,7.692,683200.0
2008-12-29 09:30:00,22.72,22.88,22.36,22.44,1821600.0,7.8383,7.8935,7.7141,7.7417,1821600.0
2008-12-29 10:00:00,22.45,22.58,22.25,22.35,902700.0,7.7451,7.79,7.6761,7.7106,902700.0
2008-12-29 10:30:00,22.35,22.46,22.25,22.33,713700.0,7.7106,7.7486,7.6761,7.7037,713700.0
2008-12-29 11:00:00,22.32,22.36,22.23,22.28,518100.0,7.7003,7.7141,7.6692,7.6865,518100.0
2008-12-29 11:30:00,22.27,22.48,22.22,22.47,545700.0,7.683,7.7555,7.6658,7.752,545700.0
2008-12-29 12:00:00,22.47,22.61,22.44,22.46,605400.0,7.752,7.8003,7.7417,7.7486,605400.0
2008-12-29 12:30:00,22.46,22.47,22.15,22.16,476400.0,7.7486,7.752,7.6417,7.6451,476400.0
2008-12-29 13:00:00,22.15,22.15,21.85,21.93,777600.0,7.6417,7.6417,7.5382,7.5658,777600.0
2008-12-29 13:30:00,21.92,22.05,21.88,22.03,551400.0,7.5623,7.6072,7.5485,7.6003,551400.0
2008-12-29 14:00:00,22.02,22.38,21.95,22.37,731000.0,7.5968,7.721,7.5727,7.7175,731000.0
2008-12-29 14:30:00,22.37,22.47,22.25,22.39,687700.0,7.7175,7.752,7.6761,7.7244,687700.0
2008-12-29 15:00:00,22.39,22.65,22.39,22.4,917000.0,7.7244,7.8141,7.7244,7.7279,917000.0
2008-12-29 15:30:00,22.4,22.44,22.25,22.39,1210000.0,7.7279,7.7417,7.6761,7.7244,1210000.0
2008-12-30 09:30:00,23.15,23.2,22.07,23.04,1760500.0,7.9866,8.0039,7.6141,7.9487,1760500.0
2008-12-30 10:00:00,23.02,23.4,22.89,23.4,1393300.0,7.9418,8.0729,7.8969,8.0729,1393300.0
2008-12-30 10:30:00,23.4,23.56,23.37,23.4,1373300.0,8.0729,8.1281,8.0625,8.0729,1373300.0
2008-12-30 11:00:00,23.38,23.48,23.3,23.48,836000.0,8.066,8.1005,8.0384,8.1005,836000.0
2008-12-30 11:30:00,23.49,23.55,23.43,23.45,685900.0,8.1039,8.1246,8.0832,8.0901,685900.0
2008-12-30 12:00:00,23.46,23.55,23.39,23.54,742000.0,8.0936,8.1246,8.0694,8.1212,742000.0
2008-12-30 12:30:00,23.54,23.58,23.38,23.42,829800.0,8.1212,8.135,8.066,8.0798,829800.0
2008-12-30 13:00:00,23.42,23.51,23.35,23.51,571800.0,8.0798,8.1108,8.0556,8.1108,571800.0
2008-12-30 13:30:00,23.5,23.51,23.34,23.43,760700.0,8.1074,8.1108,8.0522,8.0832,760700.0
2008-12-30 14:00:00,23.43,23.6,23.4,23.53,760200.0,8.0832,8.1419,8.0729,8.1177,760200.0
2008-12-30 14:30:00,23.53,23.58,23.38,23.44,597500.0,8.1177,8.135,8.066,8.0867,597500.0
2008-12-30 15:00:00,23.44,23.49,23.21,23.41,864200.0,8.0867,8.1039,8.0073,8.0763,864200.0
2008-12-30 15:30:00,23.42,23.74,23.38,23.7,1307200.0,8.0798,8.1902,8.066,8.1764,1307200.0
2008-12-31 09:30:00,23.52,23.92,23.36,23.88,739000.0,8.1143,8.2523,8.0591,8.2385,739000.0
2008-12-31 10:00:00,23.88,24.25,23.85,24.15,859900.0,8.2385,8.3661,8.2281,8.3316,859900.0
2008-12-31 10:30:00,24.15,24.18,23.8,24.05,1100300.0,8.3316,8.342,8.2109,8.2971,1100300.0
2008-12-31 11:00:00,24.05,24.06,23.9,23.94,451700.0,8.2971,8.3006,8.2454,8.2592,451700.0
2008-12-31 11:30:00,23.94,23.97,23.75,23.85,638700.0,8.2592,8.2695,8.1936,8.2281,638700.0
2008-12-31 12:00:00,23.85,23.96,23.81,23.91,507200.0,8.2281,8.2661,8.2143,8.2488,507200.0
2008-12-31 12:30:00,23.91,24.17,23.91,24.11,330300.0,8.2488,8.3385,8.2488,8.3178,330300.0
2008-12-31 13:00:00,24.1,24.18,24.08,24.17,430500.0,8.3144,8.342,8.3075,8.3385,430500.0
2008-12-31 13:30:00,24.16,24.39,24.11,24.39,897100.0,8.3351,8.4144,8.3178,8.4144,897100.0
2008-12-31 14:00:00,24.39,24.85,24.37,24.75,1778400.0,8.4144,8.5731,8.4075,8.5386,1778400.0
2008-12-31 14:30:00,24.76,24.79,24.47,24.59,866300.0,8.5421,8.5524,8.442,8.4834,866300.0
2008-12-31 15:00:00,24.6,24.7,24.54,24.64,907900.0,8.4869,8.5214,8.4662,8.5007,907900.0
2008-12-31 15:30:00,24.64,24.79,24.39,24.52,1890600.0,8.5007,8.5524,8.4144,8.4593,1890600.0
2009-01-02 09:30:00,24.23,24.78,24.21,24.48,1795100.0,8.3592,8.549,8.3523,8.4455,1795100.0
2009-01-02 10:00:00,24.47,25.02,24.41,24.98,1296200.0,8.442,8.6318,8.4213,8.618,1296200.0
2009-01-02 10:30:00,24.99,25.25,24.95,25.2,1194700.0,8.6214,8.7111,8.6076,8.6939,1194700.0
2009-01-02 11:00:00,25.2,25.44,25.09,25.44,1336900.0,8.6939,8.7767,8.6559,8.7767,1336900.0
2009-01-02 11:30:00,25.44,25.69,25.43,25.51,1678500.0,8.7767,8.8629,8.7732,8.8008,1678500.0
2009-01-02 12:00:00,25.51,25.57,25.42,25.44,706200.0,8.8008,8.8215,8.7698,8.7767,706200.0
2009-01-02 12:30:00,25.44,25.57,25.4,25.42,798400.0,8.7767,8.8215,8.7629,8.7698,798400.0
2009-01-02 13:00:00,25.43,25.48,25.4,25.47,585300.0,8.7732,8.7905,8.7629,8.787,585300.0
2009-01-02 13:30:00,25.47,25.63,25.44,25.53,709700.0,8.787,8.8422,8.7767,8.8077,709700.0
2009-01-02 14:00:00,25.54,25.69,25.49,25.66,901900.0,8.8112,8.8629,8.7939,8.8526,901900.0
2009-01-02 14:30:00,25.66,25.93,25.64,25.82,1387900.0,8.8526,8.9457,8.8457,8.9078,1387900.0
2009-01-02 15:00:00,25.82,26.0,25.82,25.99,1342400.0,8.9078,8.9699,8.9078,8.9664,1342400.0
2009-01-02 15:30:00,25.98,26.26,25.89,25.99,2923800.0,8.963,9.0596,8.9319,8.9664,2923800.0
2009-01-05 09:30:00,25.57,26.14,25.52,26.08,2319000.0,8.8215,9.0182,8.8043,8.9975,2319000.0
2009-01-05 10:00:00,26.09,26.57,26.08,26.54,1980100.0,9.0009,9.1665,8.9975,9.1562,1980100.0
2009-01-05 10:30:00,26.54,26.84,26.51,26.79,2021100.0,9.1562,9.2597,9.1458,9.2424,2021100.0
2009-01-05 11:00:00,26.8,26.85,26.55,26.72,1703600.0,9.2459,9.2631,9.1596,9.2183,1703600.0
2009-01-05 11:30:00,26.71,27.0,26.69,26.9,1506500.0,9.2148,9.3149,9.2079,9.2804,1506500.0
2009-01-05 12:00:00,26.9,27.55,26.87,27.29,2093800.0,9.2804,9.5046,9.27,9.4149,2093800.0
2009-01-05 12:30:00,27.29,27.44,27.09,27.41,1729300.0,9.4149,9.4667,9.3459,9.4563,1729300.0
2009-01-05 13:00:00,27.41,27.64,27.39,27.43,1959900.0,9.4563,9.5357,9.4494,9.4632,1959900.0
2009-01-05 13:30:00,27.44,27.61,27.24,27.54,1433800.0,9.4667,9.5253,9.3977,9.5012,1433800.0
2009-01-05 14:00:00,27.55,27.66,27.42,27.52,1686800.0,9.5046,9.5426,9.4598,9.4943,1686800.0
2009-01-05 14:30:00,27.53,27.58,26.98,27.2,2114100.0,9.4977,9.515,9.308,9.3839,2114100.0
2009-01-05 15:00:00,27.2,27.42,26.61,26.7,2088100.0,9.3839,9.4598,9.1803,9.2114,2088100.0
2009-01-05 15:30:00,26.7,27.04,26.65,26.94,2707600.0,9.2114,9.3287,9.1941,9.2942,2707600.0
2009-01-06 09:30:00,27.94,28.65,27.9,28.4,3962500.0,9.6392,9.8841,9.6254,9.7979,3962500.0
2009-01-06 10:00:00,28.4,28.47,27.68,27.71,3327900.0,9.7979,9.822,9.5495,9.5598,3327900.0
2009-01-06 10:30:00,27.7,27.95,27.66,27.78,2275800.0,9.5564,9.6426,9.5426,9.584,2275800.0
2009-01-06 11:00:00,27.78,27.88,27.33,27.8,2378500.0,9.584,9.6185,9.4287,9.5909,2378500.0
2009-01-06 11:30:00,27.8,28.06,27.78,27.97,1666200.0,9.5909,9.6806,9.584,9.6495,1666200.0
2009-01-06 12:00:00,27.98,28.15,27.79,27.94,1389900.0,9.653,9.7116,9.5874,9.6392,1389900.0
2009-01-06 12:30:00,27.93,28.45,27.92,28.45,1710000.0,9.6357,9.8151,9.6323,9.8151,1710000.0
2009-01-06 13:00:00,28.45,28.46,27.97,28.16,1366700.0,9.8151,9.8186,9.6495,9.7151,1366700.0
2009-01-06 13:30:00,28.16,28.38,27.99,28.27,2061700.0,9.7151,9.791,9.6564,9.753,2061700.0
2009-01-06 14:00:00,28.26,28.37,28.15,28.26,2069000.0,9.7496,9.7875,9.7116,9.7496,2069000.0
2009-01-06 14:30:00,28.25,28.5,28.23,28.45,1966500.0,9.7461,9.8324,9.7392,9.8151,1966500.0
2009-01-06 15:00:00,28.45,28.57,27.86,28.02,2841400.0,9.8151,9.8565,9.6116,9.6668,2841400.0
2009-01-06 15:30:00,28.02,28.27,27.85,28.17,3587200.0,9.6668,9.753,9.6081,9.7185,3587200.0
2009-01-07 09:30:00,27.01,27.14,26.66,27.01,1930300.0,9.3183,9.3632,9.1976,9.3183,1930300.0
2009-01-07 10:00:00,27.01,27.05,26.34,26.54,1628300.0,9.3183,9.3321,9.0872,9.1562,1628300.0
2009-01-07 10:30:00,26.54,26.54,25.85,26.14,2773400.0,9.1562,9.1562,8.9181,9.0182,2773400.0
2009-01-07 11:00:00,26.15,26.44,26.14,26.21,1298100.0,9.0216,9.1217,9.0182,9.0423,1298100.0
2009-01-07 11:30:00,26.22,26.59,26.16,26.42,1129400.0,9.0458,9.1734,9.0251,9.1148,1129400.0
2009-01-07 12:00:00,26.42,26.5,26.27,26.37,662600.0,9.1148,9.1424,9.063,9.0975,662600.0
2009-01-07 12:30:00,26.37,26.48,26.06,26.07,1076700.0,9.0975,9.1355,8.9906,8.994,1076700.0
2009-01-07 13:00:00,26.07,26.08,25.86,25.98,1080500.0,8.994,8.9975,8.9216,8.963,1080500.0
2009-01-07 13:30:00,25.97,26.12,25.72,25.83,1076200.0,8.9595,9.0113,8.8733,8.9112,1076200.0
2009-01-07 14:00:00,25.83,25.96,25.6,25.61,1378900.0,8.9112,8.9561,8.8319,8.8353,1378900.0
2009-01-07 14:30:00,25.61,25.95,25.59,25.89,1508800.0,8.8353,8.9526,8.8284,8.9319,1508800.0
2009-01-07 15:00:00,25.88,26.06,25.8,25.97,1362900.0,8.9285,8.9906,8.9009,8.9595,1362900.0
2009-01-07 15:30:00,25.98,26.06,25.81,25.98,2195400.0,8.963,8.9906,8.9043,8.963,2195400.0
2009-01-08 09:30:00,25.92,26.3,25.8,26.07,2183600.0,8.9423,9.0734,8.9009,8.994,2183600.0
2009-01-08 10:00:00,26.07,26.4,25.43,25.86,3051800.0,8.994,9.1079,8.7732,8.9216,3051800.0
2009-01-08 10:30:00,25.85,26.28,25.61,26.11,1499500.0,8.9181,9.0665,8.8353,9.0078,1499500.0
2009-01-08 11:00:00,26.11,26.71,26.11,26.34,1625900.0,9.0078,9.2148,9.0078,9.0872,1625900.0
2009-01-08 11:30:00,26.34,26.53,26.16,26.21,1153100.0,9.0872,9.1527,9.0251,9.0423,1153100.0
2009-01-08 12:00:00,26.22,26.65,26.18,26.49,1004700.0,9.0458,9.1941,9.032,9.1389,1004700.0
2009-01-08 12:30:00,26.49,26.84,26.41,26.47,1051100.0,9.1389,9.2597,9.1113,9.132,1051100.0
2009-01-08 13:00:00,26.46,26.55,26.22,26.3,883700.0,9.1286,9.1596,9.0458,9.0734,883700.0
2009-01-08 13:30:00,26.31,26.52,26.19,26.33,685600.0,9.0768,9.1493,9.0354,9.0837,685600.0
2009-01-08 14:00:00,26.33,26.63,26.26,26.48,1204400.0,9.0837,9.1872,9.0596,9.1355,1204400.0
2009-01-08 14:30:00,26.47,27.12,26.4,26.92,1688600.0,9.132,9.3563,9.1079,9.2873,1688600.0
2009-01-08 15:00:00,26.92,27.1,26.64,26.8,1267400.0,9.2873,9.3494,9.1907,9.2459,1267400.0
2009-01-08 15:30:00,26.8,27.2,26.71,27.06,2561400.0,9.2459,9.3839,9.2148,9.3356,2561400.0
2009-01-09 09:30:00,27.44,27.69,26.23,26.51,2336200.0,9.4667,9.5529,9.0492,9.1458,2336200.0
2009-01-09 10:00:00,26.5,26.8,26.4,26.48,1480600.0,9.1424,9.2459,9.1079,9.1355,1480600.0
2009-01-09 10:30:00,26.48,26.64,26.3,26.45,1130900.0,9.1355,9.1907,9.0734,9.1251,1130900.0
2009-01-09 11:00:00,26.45,26.95,26.4,26.72,1260300.0,9.1251,9.2976,9.1079,9.2183,1260300.0
2009-01-09 11:30:00,26.71,26.8,26.54,26.72,856100.0,9.2148,9.2459,9.1562,9.2183,856100.0
2009-01-09 12:00:00,26.73,27.08,26.67,26.95,1054100.0,9.2217,9.3425,9.201,9.2976,1054100.0
2009-01-09 12:30:00,26.94,27.1,26.86,26.93,697300.0,9.2942,9.3494,9.2666,9.2907,697300.0
2009-01-09 13:00:00,26.94,27.08,26.78,26.87,759600.0,9.2942,9.3425,9.239,9.27,759600.0
2009-01-09 13:30:00,26.87,27.03,26.77,26.87,606200.0,9.27,9.3252,9.2355,9.27,606200.0
2009-01-09 14:00:00,26.87,27.25,26.82,27.2,1120900.0,9.27,9.4011,9.2528,9.3839,1120900.0
2009-01-09 14:30:00,27.2,27.41,27.18,27.25,1241200.0,9.3839,9.4563,9.377,9.4011,1241200.0
2009-01-09 15:00:00,27.25,27.37,26.84,27.03,1068300.0,9.4011,9.4425,9.2597,9.3252,1068300.0
2009-01-09 15:30:00,27.04,27.28,26.81,26.91,2077600.0,9.3287,9.4115,9.2493,9.2838,2077600.0
2009-01-12 09:30:00,26.0,26.16,25.18,25.24,2344000.0,8.9699,9.0251,8.687,8.7077,2344000.0
2009-01-12 10:00:00,25.24,25.25,24.62,24.72,2999600.0,8.7077,8.7111,8.4938,8.5283,2999600.0
2009-01-12 10:30:00,24.73,24.95,24.69,24.84,1468700.0,8.5317,8.6076,8.5179,8.5697,1468700.0
2009-01-12 11:00:00,24.83,24.84,24.48,24.57,1902400.0,8.5662,8.5697,8.4455,8.4765,1902400.0
2009-01-12 11:30:00,24.58,24.62,24.44,24.59,1090100.0,8.48,8.4938,8.4317,8.4834,1090100.0
2009-01-12 12:00:00,24.59,24.71,24.46,24.56,857100.0,8.4834,8.5248,8.4386,8.4731,857100.0
2009-01-12 12:30:00,24.57,24.92,24.56,24.79,832800.0,8.4765,8.5973,8.4731,8.5524,832800.0
2009-01-12 13:00:00,24.78,24.98,24.75,24.83,817400.0,8.549,8.618,8.5386,8.5662,817400.0
2009-01-12 13:30:00,24.83,25.13,24.7,24.94,1041000.0,8.5662,8.6697,8.5214,8.6042,1041000.0
2009-01-12 14:00:00,24.93,24.94,24.62,24.67,939500.0,8.6007,8.6042,8.4938,8.511,939500.0
2009-01-12 14:30:00,24.66,24.88,24.52,24.8,1532900.0,8.5076,8.5835,8.4593,8.5559,1532900.0
2009-01-12 15:00:00,24.8,25.02,24.65,24.69,2106400.0,8.5559,8.6318,8.5041,8.5179,2106400.0
2009-01-12 15:30:00,24.69,24.82,24.53,24.76,2098200.0,8.5179,8.5628,8.4627,8.5421,2098200.0
2009-01-13 09:30:00,24.45,25.52,24.43,25.41,2867100.0,8.4351,8.8043,8.4282,8.7663,2867100.0
2009-01-13 10:00:00,25.42,25.88,25.23,25.25,2154200.0,8.7698,8.9285,8.7042,8.7111,2154200.0
2009-01-13 10:30:00,25.25,25.44,24.97,25.32,1605000.0,8.7111,8.7767,8.6145,8.7353,1605000.0
2009-01-13 11:00:00,25.31,25.43,25.12,25.3,1005700.0,8.7318,8.7732,8.6663,8.7284,1005700.0
2009-01-13 11:30:00,25.3,25.61,25.23,25.54,1444000.0,8.7284,8.8353,8.7042,8.8112,1444000.0
2009-01-13 12:00:00,25.54,25.59,25.36,25.46,887700.0,8.8112,8.8284,8.7491,8.7836,887700.0
2009-01-13 12:30:00,25.46,25.65,25.35,25.37,811300.0,8.7836,8.8491,8.7456,8.7525,811300.0
2009-01-13 13:00:00,25.37,25.38,24.7,24.95,1133900.0,8.7525,8.756,8.5214,8.6076,1133900.0
2009-01-13 13:30:00,24.95,24.95,24.52,24.54,991200.0,8.6076,8.6076,8.4593,8.4662,991200.0
2009-01-13 14:00:00,24.54,24.74,24.38,24.57,1173300.0,8.4662,8.5352,8.411,8.4765,1173300.0
2009-01-13 14:30:00,24.57,25.09,24.55,24.82,1638700.0,8.4765,8.6559,8.4696,8.5628,1638700.0
2009-01-13 15:00:00,24.81,24.9,24.55,24.88,1604800.0,8.5593,8.5904,8.4696,8.5835,1604800.0
2009-01-13 15:30:00,24.89,25.19,24.73,25.13,1948800.0,8.5869,8.6904,8.5317,8.6697,1948800.0
2009-01-14 09:30:00,24.22,24.48,23.81,24.03,2496200.0,8.3558,8.4455,8.2143,8.2902,2496200.0
2009-01-14 10:00:00,24.02,24.15,23.59,23.63,1942600.0,8.2868,8.3316,8.1384,8.1522,1942600.0
2009-01-14 10:30:00,23.63,23.67,23.17,23.66,2632800.0,8.1522,8.166,7.9935,8.1626,2632800.0
2009-01-14 11:00:00,23.65,23.67,23.19,23.58,1728700.0,8.1591,8.166,8.0004,8.135,1728700.0
2009-01-14 11:30:00,23.58,23.81,23.52,23.73,1604700.0,8.135,8.2143,8.1143,8.1867,1604700.0
2009-01-14 12:00:00,23.72,23.75,23.46,23.53,1162100.0,8.1833,8.1936,8.0936,8.1177,1162100.0
2009-01-14 12:30:00,23.53,23.75,23.31,23.72,1284400.0,8.1177,8.1936,8.0418,8.1833,1284400.0
2009-01-14 13:00:00,23.73,23.84,23.54,23.56,1247900.0,8.1867,8.2247,8.1212,8.1281,1247900.0
2009-01-14 13:30:00,23.55,23.65,23.49,23.55,912700.0,8.1246,8.1591,8.1039,8.1246,912700.0
2009-01-14 14:00:00,23.55,23.92,23.45,23.72,1442200.0,8.1246,8.2523,8.0901,8.1833,1442200.0
2009-01-14 14:30:00,23.72,23.98,23.46,23.5,1556100.0,8.1833,8.273,8.0936,8.1074,1556100.0
2009-01-14 15:00:00,23.49,23.5,22.93,22.95,3167000.0,8.1039,8.1074,7.9107,7.9176,3167000.0
2009-01-14 15:30:00,22.95,23.32,22.92,23.25,3197000.0,7.9176,8.0453,7.9073,8.0211,3197000.0
2009-01-15 09:30:00,23.6,23.67,22.89,23.03,2718600.0,8.1419,8.166,7.8969,7.9452,2718600.0
2009-01-15 10:00:00,23.02,23.12,22.22,22.24,3304900.0,7.9418,7.9763,7.6658,7.6727,3304900.0
2009-01-15 10:30:00,22.23,22.71,22.22,22.66,2006800.0,7.6692,7.8348,7.6658,7.8176,2006800.0
2009-01-15 11:00:00,22.66,22.98,22.62,22.91,1613500.0,7.8176,7.928,7.8038,7.9038,1613500.0
2009-01-15 11:30:00,22.91,23.04,22.65,22.93,1496800.0,7.9038,7.9487,7.8141,7.9107,1496800.0
2009-01-15 12:00:00,22.93,22.94,22.32,22.41,1989200.0,7.9107,7.9142,7.7003,7.7313,1989200.0
2009-01-15 12:30:00,22.41,22.59,22.23,22.53,1057700.0,7.7313,7.7934,7.6692,7.7727,1057700.0
2009-01-15 13:00:00,22.53,22.69,22.42,22.69,1601400.0,7.7727,7.8279,7.7348,7.8279,1601400.0
2009-01-15 13:30:00,22.69,23.45,22.68,23.37,2008600.0,7.8279,8.0901,7.8245,8.0625,2008600.0
2009-01-15 14:00:00,23.38,23.99,23.31,23.95,3681100.0,8.066,8.2764,8.0418,8.2626,3681100.0
2009-01-15 14:30:00,23.95,24.28,23.88,24.03,2917000.0,8.2626,8.3765,8.2385,8.2902,2917000.0
2009-01-15 15:00:00,24.03,24.65,24.01,24.28,3182200.0,8.2902,8.5041,8.2833,8.3765,3182200.0
2009-01-15 15:30:00,24.27,24.61,23.93,24.47,3553000.0,8.373,8.4903,8.2557,8.442,3553000.0
2009-01-16 09:30:00,25.2,25.39,24.84,24.99,2636100.0,8.6939,8.7594,8.5697,8.6214,2636100.0
2009-01-16 10:00:00,24.98,25.11,24.71,24.99,2332000.0,8.618,8.6628,8.5248,8.6214,2332000.0
2009-01-16 10:30:00,24.96,25.11,24.88,24.92,2004600.0,8.6111,8.6628,8.5835,8.5973,2004600.0
2009-01-16 11:00:00,24.92,24.98,24.74,24.89,1675700.0,8.5973,8.618,8.5352,8.5869,1675700.0
2009-01-16 11:30:00,24.89,24.93,24.54,24.59,1650500.0,8.5869,8.6007,8.4662,8.4834,1650500.0
2009-01-16 12:00:00,24.6,24.7,24.2,24.4,1907700.0,8.4869,8.5214,8.3489,8.4179,1907700.0
2009-01-16 12:30:00,24.4,24.71,24.36,24.63,1199300.0,8.4179,8.5248,8.4041,8.4972,1199300.0
2009-01-16 13:00:00,24.63,24.81,24.52,24.7,1786200.0,8.4972,8.5593,8.4593,8.5214,1786200.0
2009-01-16 13:30:00,24.71,25.14,24.66,24.98,1933500.0,8.5248,8.6732,8.5076,8.618,1933500.0
2009-01-16 14:00:00,24.98,25.14,24.83,24.92,1977800.0,8.618,8.6732,8.5662,8.5973,1977800.0
2009-01-16 14:30:00,24.92,25.0,24.77,24.94,1715200.0,8.5973,8.6249,8.5455,8.6042,1715200.0
2009-01-16 15:00:00,24.94,25.09,24.81,24.9,1693000.0,8.6042,8.6559,8.5593,8.5904,1693000.0
2009-01-16 15:30:00,24.9,25.11,24.85,25.03,3116100.0,8.5904,8.6628,8.5731,8.6352,3116100.0
2009-01-20 09:30:00,24.48,24.68,23.75,23.82,2777500.0,8.4455,8.5145,8.1936,8.2178,2777500.0
2009-01-20 10:00:00,23.83,24.1,23.65,24.07,2348600.0,8.2212,8.3144,8.1591,8.304,2348600.0
2009-01-20 10:30:00,24.08,24.13,23.79,23.91,1674400.0,8.3075,8.3247,8.2074,8.2488,1674400.0
2009-01-20 11:00:00,23.92,24.03,23.76,23.77,1216100.0,8.2523,8.2902,8.1971,8.2005,1216100.0
2009-01-20 11:30:00,23.77,24.09,23.77,23.95,1053100.0,8.2005,8.3109,8.2005,8.2626,1053100.0
2009-01-20 12:00:00,23.94,24.18,23.8,23.83,1380200.0,8.2592,8.342,8.2109,8.2212,1380200.0
2009-01-20 12:30:00,23.83,24.03,23.8,23.87,1044600.0,8.2212,8.2902,8.2109,8.235,1044600.0
2009-01-20 13:00:00,23.87,24.01,23.69,23.88,1336200.0,8.235,8.2833,8.1729,8.2385,1336200.0
2009-01-20 13:30:00,23.88,23.89,23.5,23.52,1323500.0,8.2385,8.2419,8.1074,8.1143,1323500.0
2009-01-20 14:00:00,23.52,23.57,23.12,23.4,1544600.0,8.1143,8.1315,7.9763,8.0729,1544600.0
2009-01-20 14:30:00,23.39,23.44,23.07,23.17,1272000.0,8.0694,8.0867,7.959,7.9935,1272000.0
2009-01-20 15:00:00,23.17,23.45,22.95,23.31,1896800.0,7.9935,8.0901,7.9176,8.0418,1896800.0
2009-01-20 15:30:00,23.31,23.52,22.9,23.03,2466900.0,8.0418,8.1143,7.9004,7.9452,2466900.0
2009-01-21 09:30:00,23.89,24.16,23.71,24.06,2403900.0,8.2419,8.3351,8.1798,8.3006,2403900.0
2009-01-21 10:00:00,24.07,24.29,23.93,23.95,1985900.0,8.304,8.3799,8.2557,8.2626,1985900.0
2009-01-21 10:30:00,23.96,24.07,23.56,23.57,1691600.0,8.2661,8.304,8.1281,8.1315,1691600.0
2009-01-21 11:00:00,23.57,23.94,23.57,23.88,1649100.0,8.1315,8.2592,8.1315,8.2385,1649100.0
2009-01-21 11:30:00,23.89,24.09,23.85,23.91,1305700.0,8.2419,8.3109,8.2281,8.2488,1305700.0
2009-01-21 12:00:00,23.91,24.16,23.82,23.99,1323900.0,8.2488,8.3351,8.2178,8.2764,1323900.0
2009-01-21 12:30:00,23.99,24.12,23.91,24.08,1279800.0,8.2764,8.3213,8.2488,8.3075,1279800.0
2009-01-21 13:00:00,24.09,24.25,24.04,24.11,1295600.0,8.3109,8.3661,8.2937,8.3178,1295600.0
2009-01-21 13:30:00,24.11,24.52,24.08,24.5,1444800.0,8.3178,8.4593,8.3075,8.4524,1444800.0
2009-01-21 14:00:00,24.5,24.7,24.33,24.66,1883300.0,8.4524,8.5214,8.3937,8.5076,1883300.0
2009-01-21 14:30:00,24.66,24.93,24.63,24.88,1824200.0,8.5076,8.6007,8.4972,8.5835,1824200.0
2009-01-21 15:00:00,24.89,24.93,24.46,24.69,2363800.0,8.5869,8.6007,8.4386,8.5179,2363800.0
2009-01-21 15:30:00,24.68,25.3,24.52,25.15,5016400.0,8.5145,8.7284,8.4593,8.6766,5016400.0
2009-01-22 09:30:00,24.35,24.48,23.97,24.14,2164600.0,8.4006,8.4455,8.2695,8.3282,2164600.0
2009-01-22 10:00:00,24.13,24.57,24.11,24.4,1905500.0,8.3247,8.4765,8.3178,8.4179,1905500.0
2009-01-22 10:30:00,24.4,24.4,24.14,24.18,1551400.0,8.4179,8.4179,8.3282,8.342,1551400.0
2009-01-22 11:00:00,24.18,24.18,23.67,23.79,2778300.0,8.342,8.342,8.166,8.2074,2778300.0
2009-01-22 11:30:00,23.78,23.84,23.35,23.45,2147500.0,8.204,8.2247,8.0556,8.0901,2147500.0
2009-01-22 12:00:00,23.45,23.79,23.39,23.78,1464800.0,8.0901,8.2074,8.0694,8.204,1464800.0
2009-01-22 12:30:00,23.78,24.03,23.68,23.78,1508300.0,8.204,8.2902,8.1695,8.204,1508300.0
2009-01-22 13:00:00,23.78,23.94,23.67,23.83,1267500.0,8.204,8.2592,8.166,8.2212,1267500.0
2009-01-22 13:30:00,23.82,24.14,23.67,24.13,1428100.0,8.2178,8.3282,8.166,8.3247,1428100.0
2009-01-22 14:00:00,24.13,24.65,24.05,24.44,1823300.0,8.3247,8.5041,8.2971,8.4317,1823300.0
2009-01-22 14:30:00,24.44,24.59,24.16,24.44,1595600.0,8.4317,8.4834,8.3351,8.4317,1595600.0
2009-01-22 15:00:00,24.44,24.46,23.92,24.22,1749500.0,8.4317,8.4386,8.2523,8.3558,1749500.0
2009-01-22 15:30:00,24.21,24.49,24.02,24.26,2346500.0,8.3523,8.4489,8.2868,8.3696,2346500.0
2009-01-23 09:30:00,23.08,23.42,22.92,23.16,2241700.0,7.9625,8.0798,7.9073,7.9901,2241700.0
2009-01-23 10:00:00,23.17,23.66,23.14,23.51,1961200.0,7.9935,8.1626,7.9832,8.1108,1961200.0
2009-01-23 10:30:00,23.5,23.5,23.05,23.24,1306400.0,8.1074,8.1074,7.9521,8.0177,1306400.0
2009-01-23 11:00:00,23.25,23.96,23.25,23.66,1800600.0,8.0211,8.2661,8.0211,8.1626,1800600.0
2009-01-23 11:30:00,23.66,23.85,23.45,23.49,1579400.0,8.1626,8.2281,8.0901,8.1039,1579400.0
2009-01-23 12:00:00,23.49,23.96,23.45,23.92,1586600.0,8.1039,8.2661,8.0901,8.2523,1586600.0
2009-01-23 12:30:00,23.92,24.09,23.64,24.02,2175700.0,8.2523,8.3109,8.1557,8.2868,2175700.0
2009-01-23 13:00:00,24.02,24.71,23.93,24.4,2052800.0,8.2868,8.5248,8.2557,8.4179,2052800.0
2009-01-23 13:30:00,24.39,24.91,24.37,24.89,1552900.0,8.4144,8.5938,8.4075,8.5869,1552900.0
2009-01-23 14:00:00,24.89,24.98,24.53,24.69,1237400.0,8.5869,8.618,8.4627,8.5179,1237400.0
2009-01-23 14:30:00,24.68,24.72,24.09,24.23,1484800.0,8.5145,8.5283,8.3109,8.3592,1484800.0
2009-01-23 15:00:00,24.23,24.54,24.1,24.27,1320600.0,8.3592,8.4662,8.3144,8.373,1320600.0
2009-01-23 15:30:00,24.27,24.62,24.22,24.56,1675900.0,8.373,8.4938,8.3558,8.4731,1675900.0
2009-01-26 09:30:00,24.39,24.77,24.19,24.76,3003100.0,8.4144,8.5455,8.3454,8.5421,3003100.0
2009-01-26 10:00:00,24.76,25.44,24.76,25.15,2879500.0,8.5421,8.7767,8.5421,8.6766,2879500.0
2009-01-26 10:30:00,25.15,25.27,24.93,25.23,1183300.0,8.6766,8.718,8.6007,8.7042,1183300.0
2009-01-26 11:00:00,25.22,25.31,24.93,25.05,1288800.0,8.7008,8.7318,8.6007,8.6421,1288800.0
2009-01-26 11:30:00,25.05,25.15,24.86,25.01,918100.0,8.6421,8.6766,8.5766,8.6283,918100.0
2009-01-26 12:00:00,25.0,25.19,24.99,25.14,1003300.0,8.6249,8.6904,8.6214,8.6732,1003300.0
2009-01-26 12:30:00,25.14,25.15,24.89,24.93,1130000.0,8.6732,8.6766,8.5869,8.6007,1130000.0
2009-01-26 13:00:00,24.92,25.0,24.66,24.81,1008500.0,8.5973,8.6249,8.5076,8.5593,1008500.0
2009-01-26 13:30:00,24.81,24.82,24.38,24.47,1197200.0,8.5593,8.5628,8.411,8.442,1197200.0
2009-01-26 14:00:00,24.46,24.48,24.05,24.29,1324400.0,8.4386,8.4455,8.2971,8.3799,1324400.0
2009-01-26 14:30:00,24.3,24.55,24.26,24.44,1034400.0,8.3834,8.4696,8.3696,8.4317,1034400.0
2009-01-26 15:00:00,24.44,24.65,24.26,24.5,1330900.0,8.4317,8.5041,8.3696,8.4524,1330900.0
2009-01-26 15:30:00,24.49,24.65,24.33,24.43,2224300.0,8.4489,8.5041,8.3937,8.4282,2224300.0
2009-01-27 09:30:00,24.69,24.92,24.57,24.63,1979600.0,8.5179,8.5973,8.4765,8.4972,1979600.0
2009-01-27 10:00:00,24.63,24.84,24.3,24.61,1642400.0,8.4972,8.5697,8.3834,8.4903,1642400.0
2009-01-27 10:30:00,24.61,24.78,24.52,24.73,1033200.0,8.4903,8.549,8.4593,8.5317,1033200.0
2009-01-27 11:00:00,24.73,24.92,24.67,24.75,1160600.0,8.5317,8.5973,8.511,8.5386,1160600.0
2009-01-27 11:30:00,24.75,24.77,24.36,24.38,1681000.0,8.5386,8.5455,8.4041,8.411,1681000.0
2009-01-27 12:00:00,24.39,24.75,24.34,24.71,1690500.0,8.4144,8.5386,8.3972,8.5248,1690500.0
2009-01-27 12:30:00,24.71,24.74,24.52,24.62,833000.0,8.5248,8.5352,8.4593,8.4938,833000.0
2009-01-27 13:00:00,24.62,24.64,24.37,24.41,846100.0,8.4938,8.5007,8.4075,8.4213,846100.0
2009-01-27 13:30:00,24.4,24.59,24.36,24.42,808700.0,8.4179,8.4834,8.4041,8.4248,808700.0
2009-01-27 14:00:00,24.42,24.44,24.09,24.11,1495400.0,8.4248,8.4317,8.3109,8.3178,1495400.0
2009-01-27 14:30:00,24.11,24.33,24.04,24.31,1088800.0,8.3178,8.3937,8.2937,8.3868,1088800.0
2009-01-27 15:00:00,24.3,24.51,24.18,24.49,1969500.0,8.3834,8.4558,8.342,8.4489,1969500.0
2009-01-27 15:30:00,24.49,24.5,24.28,24.42,1677400.0,8.4489,8.4524,8.3765,8.4248,1677400.0
2009-01-28 09:30:00,25.33,25.53,25.25,25.46,2843000.0,8.7387,8.8077,8.7111,8.7836,2843000.0
2009-01-28 10:00:00,25.47,25.87,25.34,25.86,3187800.0,8.787,8.925,8.7422,8.9216,3187800.0
2009-01-28 10:30:00,25.86,26.47,25.82,26.47,4343800.0,8.9216,9.132,8.9078,9.132,4343800.0
2009-01-28 11:00:00,26.47,26.7,26.34,26.45,3149100.0,9.132,9.2114,9.0872,9.1251,3149100.0
2009-01-28 11:30:00,26.46,26.49,26.16,26.24,1314900.0,9.1286,9.1389,9.0251,9.0527,1314900.0
2009-01-28 12:00:00,26.25,26.36,26.23,26.3,1030700.0,9.0561,9.0941,9.0492,9.0734,1030700.0
2009-01-28 12:30:00,26.29,26.67,26.25,26.65,1822400.0,9.0699,9.201,9.0561,9.1941,1822400.0
2009-01-28 13:00:00,26.66,27.1,26.52,26.99,3032200.0,9.1976,9.3494,9.1493,9.3114,3032200.0
2009-01-28 13:30:00,26.99,27.11,26.85,26.85,1557100.0,9.3114,9.3528,9.2631,9.2631,1557100.0
2009-01-28 14:00:00,26.85,27.02,26.65,26.89,2078600.0,9.2631,9.3218,9.1941,9.2769,2078600.0
2009-01-28 14:30:00,26.89,26.93,26.61,26.75,2615900.0,9.2769,9.2907,9.1803,9.2286,2615900.0
2009-01-28 15:00:00,26.75,26.78,26.39,26.53,2330400.0,9.2286,9.239,9.1044,9.1527,2330400.0
2009-01-28 15:30:00,26.53,26.74,26.29,26.68,2734200.0,9.1527,9.2252,9.0699,9.2045,2734200.0
2009-01-29 09:30:00,26.22,26.46,25.99,26.16,2566300.0,9.0458,9.1286,8.9664,9.0251,2566300.0
2009-01-29 10:00:00,26.15,26.39,25.86,26.39,2354100.0,9.0216,9.1044,8.9216,9.1044,2354100.0
2009-01-29 10:30:00,26.39,26.66,26.27,26.63,1665600.0,9.1044,9.1976,9.063,9.1872,1665600.0
2009-01-29 11:00:00,26.62,26.69,26.4,26.42,1489400.0,9.1838,9.2079,9.1079,9.1148,1489400.0
2009-01-29 11:30:00,26.43,26.43,26.3,26.3,1483400.0,9.1182,9.1182,9.0734,9.0734,1483400.0
2009-01-29 12:00:00,26.31,26.45,26.26,26.44,1685300.0,9.0768,9.1251,9.0596,9.1217,1685300.0
2009-01-29 12:30:00,26.43,26.44,26.21,26.25,1696600.0,9.1182,9.1217,9.0423,9.0561,1696600.0
2009-01-29 13:00:00,26.25,26.3,26.12,26.27,1811800.0,9.0561,9.0734,9.0113,9.063,1811800.0
2009-01-29 13:30:00,26.28,26.32,26.15,26.31,1456800.0,9.0665,9.0803,9.0216,9.0768,1456800.0
2009-01-29 14:00:00,26.31,26.45,26.28,26.43,1414600.0,9.0768,9.1251,9.0665,9.1182,1414600.0
2009-01-29 14:30:00,26.42,26.44,26.2,26.22,1173200.0,9.1148,9.1217,9.0389,9.0458,1173200.0
2009-01-29 15:00:00,26.22,26.41,26.22,26.28,1570300.0,9.0458,9.1113,9.0458,9.0665,1570300.0
2009-01-29 15:30:00,26.28,26.35,26.21,26.23,3658200.0,9.0665,9.0906,9.0423,9.0492,3658200.0
2009-01-30 09:30:00,26.62,27.08,26.52,26.61,2087700.0,9.1838,9.3425,9.1493,9.1803,2087700.0
2009-01-30 10:00:00,26.6,26.67,26.13,26.15,2241200.0,9.1769,9.201,9.0147,9.0216,2241200.0
2009-01-30 10:30:00,26.16,26.54,26.1,26.36,1675500.0,9.0251,9.1562,9.0044,9.0941,1675500.0
2009-01-30 11:00:00,26.36,26.56,26.17,26.17,1174500.0,9.0941,9.1631,9.0285,9.0285,1174500.0
2009-01-30 11:30:00,26.21,26.51,26.18,26.49,865600.0,9.0423,9.1458,9.032,9.1389,865600.0
2009-01-30 12:00:00,26.5,26.57,26.39,26.48,765100.0,9.1424,9.1665,9.1044,9.1355,765100.0
2009-01-30 12:30:00,26.49,26.69,26.38,26.67,785800.0,9.1389,9.2079,9.101,9.201,785800.0
2009-01-30 13:00:00,26.67,26.91,26.48,26.52,1367500.0,9.201,9.2838,9.1355,9.1493,1367500.0
2009-01-30 13:30:00,26.52,26.54,26.23,26.45,1584100.0,9.1493,9.1562,9.0492,9.1251,1584100.0
2009-01-30 14:00:00,26.45,26.56,26.24,26.39,1364200.0,9.1251,9.1631,9.0527,9.1044,1364200.0
2009-01-30 14:30:00,26.39,26.5,26.1,26.2,1333400.0,9.1044,9.1424,9.0044,9.0389,1333400.0
2009-01-30 15:00:00,26.2,26.43,26.12,26.19,2018800.0,9.0389,9.1182,9.0113,9.0354,2018800.0
2009-01-30 15:30:00,26.19,26.33,26.11,26.2,2483300.0,9.0354,9.0837,9.0078,9.0389,2483300.0
2009-02-02 09:30:00,25.26,25.44,25.11,25.33,2083000.0,8.7146,8.7767,8.6628,8.7387,2083000.0
2009-02-02 10:00:00,25.32,25.86,25.24,25.84,2467500.0,8.7353,8.9216,8.7077,8.9147,2467500.0
2009-02-02 10:30:00,25.83,26.09,25.63,25.73,2214400.0,8.9112,9.0009,8.8422,8.8767,2214400.0
2009-02-02 11:00:00,25.73,25.74,25.5,25.71,1487000.0,8.8767,8.8802,8.7974,8.8698,1487000.0
2009-02-02 11:30:00,25.71,25.88,25.63,25.8,1295000.0,8.8698,8.9285,8.8422,8.9009,1295000.0
2009-02-02 12:00:00,25.8,26.05,25.79,26.04,1038600.0,8.9009,8.9871,8.8974,8.9837,1038600.0
2009-02-02 12:30:00,26.04,26.28,26.04,26.14,1047200.0,8.9837,9.0665,8.9837,9.0182,1047200.0
2009-02-02 13:00:00,26.15,26.18,25.87,25.94,958700.0,9.0216,9.032,8.925,8.9492,958700.0
2009-02-02 13:30:00,25.95,26.25,25.92,26.0,832900.0,8.9526,9.0561,8.9423,8.9699,832900.0
2009-02-02 14:00:00,26.01,26.1,25.8,25.9,947700.0,8.9733,9.0044,8.9009,8.9354,947700.0
2009-02-02 14:30:00,25.9,25.92,25.68,25.68,1183700.0,8.9354,8.9423,8.8595,8.8595,1183700.0
2009-02-02 15:00:00,25.68,25.88,25.57,25.62,1398700.0,8.8595,8.9285,8.8215,8.8388,1398700.0
2009-02-02 15:30:00,25.62,26.11,25.62,25.88,1836800.0,8.8388,9.0078,8.8388,8.9285,1836800.0
2009-02-03 09:30:00,26.05,26.2,25.73,25.86,1610100.0,8.9871,9.0389,8.8767,8.9216,1610100.0
2009-02-03 10:00:00,25.86,26.27,25.84,26.19,1960800.0,8.9216,9.063,8.9147,9.0354,1960800.0
2009-02-03 10:30:00,26.18,26.42,26.08,26.28,1468000.0,9.032,9.1148,8.9975,9.0665,1468000.0
2009-02-03 11:00:00,26.27,26.65,26.27,26.59,1674700.0,9.063,9.1941,9.063,9.1734,1674700.0
2009-02-03 11:30:00,26.59,26.68,26.47,26.53,1222900.0,9.1734,9.2045,9.132,9.1527,1222900.0
2009-02-03 12:00:00,26.54,26.57,26.35,26.4,795500.0,9.1562,9.1665,9.0906,9.1079,795500.0
2009-02-03 12:30:00,26.39,26.54,26.32,26.32,697500.0,9.1044,9.1562,9.0803,9.0803,697500.0
2009-02-03 13:00:00,26.32,26.46,26.24,26.33,769400.0,9.0803,9.1286,9.0527,9.0837,769400.0
2009-02-03 13:30:00,26.33,26.57,26.32,26.43,922400.0,9.0837,9.1665,9.0803,9.1182,922400.0
2009-02-03 14:00:00,26.44,26.79,26.38,26.69,1324100.0,9.1217,9.2424,9.101,9.2079,1324100.0
2009-02-03 14:30:00,26.7,26.92,26.69,26.88,1823600.0,9.2114,9.2873,9.2079,9.2735,1823600.0
2009-02-03 15:00:00,26.88,27.11,26.74,27.05,2010500.0,9.2735,9.3528,9.2252,9.3321,2010500.0
2009-02-03 15:30:00,27.04,27.12,26.87,26.88,1978300.0,9.3287,9.3563,9.27,9.2735,1978300.0
2009-02-04 09:30:00,27.4,27.8,27.26,27.77,2346900.0,9.4529,9.5909,9.4046,9.5805,2346900.0
2009-02-04 10:00:00,27.78,28.35,27.77,28.17,2999600.0,9.584,9.7806,9.5805,9.7185,2999600.0
2009-02-04 10:30:00,28.17,28.27,27.91,28.06,1985800.0,9.7185,9.753,9.6288,9.6806,1985800.0
2009-02-04 11:00:00,28.06,28.2,28.01,28.02,1407900.0,9.6806,9.7289,9.6633,9.6668,1407900.0
2009-02-04 11:30:00,28.02,28.1,27.81,27.84,1200500.0,9.6668,9.6944,9.5943,9.6047,1200500.0
2009-02-04 12:00:00,27.86,28.0,27.75,27.77,889400.0,9.6116,9.6599,9.5736,9.5805,889400.0
2009-02-04 12:30:00,27.78,28.02,27.75,27.76,1281700.0,9.584,9.6668,9.5736,9.5771,1281700.0
2009-02-04 13:00:00,27.77,27.8,27.58,27.78,1205800.0,9.5805,9.5909,9.515,9.584,1205800.0
2009-02-04 13:30:00,27.78,27.8,26.88,27.05,3332900.0,9.584,9.5909,9.2735,9.3321,3332900.0
2009-02-04 14:00:00,27.05,27.16,26.87,26.89,1864900.0,9.3321,9.3701,9.27,9.2769,1864900.0
2009-02-04 14:30:00,26.89,27.07,26.7,27.04,1797700.0,9.2769,9.339,9.2114,9.3287,1797700.0
2009-02-04 15:00:00,27.03,27.27,26.96,27.2,1842000.0,9.3252,9.408,9.3011,9.3839,1842000.0
2009-02-04 15:30:00,27.2,27.37,27.17,27.18,2399000.0,9.3839,9.4425,9.3735,9.377,2399000.0
2009-02-05 09:30:00,26.95,26.95,26.26,26.31,2417400.0,9.2976,9.2976,9.0596,9.0768,2417400.0
2009-02-05 10:00:00,26.31,26.64,26.3,26.56,2104900.0,9.0768,9.1907,9.0734,9.1631,2104900.0
2009-02-05 10:30:00,26.56,27.1,26.49,27.0,2769000.0,9.1631,9.3494,9.1389,9.3149,2769000.0
2009-02-05 11:00:00,27.0,27.12,26.8,26.81,3118800.0,9.3149,9.3563,9.2459,9.2493,3118800.0
2009-02-05 11:30:00,26.8,27.42,26.76,27.41,1991600.0,9.2459,9.4598,9.2321,9.4563,1991600.0
2009-02-05 12:00:00,27.42,27.66,27.36,27.5,2546400.0,9.4598,9.5426,9.4391,9.4874,2546400.0
2009-02-05 12:30:00,27.5,27.59,27.48,27.58,1765300.0,9.4874,9.5184,9.4805,9.515,1765300.0
2009-02-05 13:00:00,27.57,28.04,27.5,27.65,2729800.0,9.5115,9.6737,9.4874,9.5391,2729800.0
2009-02-05 13:30:00,27.66,27.83,27.64,27.66,1755500.0,9.5426,9.6012,9.5357,9.5426,1755500.0
2009-02-05 14:00:00,27.66,27.98,27.66,27.95,1323900.0,9.5426,9.653,9.5426,9.6426,1323900.0
2009-02-05 14:30:00,27.95,28.02,27.69,27.78,2017100.0,9.6426,9.6668,9.5529,9.584,2017100.0
2009-02-05 15:00:00,27.78,27.97,27.51,27.94,1676000.0,9.584,9.6495,9.4908,9.6392,1676000.0
2009-02-05 15:30:00,27.95,28.11,27.86,28.08,3080500.0,9.6426,9.6978,9.6116,9.6875,3080500.0
2009-02-06 09:30:00,27.8,28.68,27.76,28.59,3461300.0,9.5909,9.8945,9.5771,9.8634,3461300.0
2009-02-06 10:00:00,28.59,28.72,28.43,28.56,3397600.0,9.8634,9.9083,9.8082,9.8531,3397600.0
2009-02-06 10:30:00,28.56,28.88,28.53,28.83,2156100.0,9.8531,9.9635,9.8427,9.9462,2156100.0
2009-02-06 11:00:00,28.83,29.18,28.82,28.9,2474200.0,9.9462,10.067,9.9428,9.9704,2474200.0
2009-02-06 11:30:00,28.9,29.04,28.86,29.01,1625400.0,9.9704,10.0187,9.9566,10.0083,1625400.0
2009-02-06 12:00:00,29.0,29.02,28.7,28.75,1798700.0,10.0049,10.0118,9.9014,9.9186,1798700.0
2009-02-06 12:30:00,28.76,29.05,28.75,28.99,1795500.0,9.9221,10.0221,9.9186,10.0014,1795500.0
2009-02-06 13:00:00,28.99,29.39,28.95,29.28,1953400.0,10.0014,10.1394,9.9876,10.1015,1953400.0
2009-02-06 13:30:00,29.28,29.85,29.28,29.78,3049100.0,10.1015,10.2981,10.1015,10.274,3049100.0
2009-02-06 14:00:00,29.79,29.82,29.53,29.59,2447900.0,10.2774,10.2878,10.1877,10.2084,2447900.0
2009-02-06 14:30:00,29.6,29.84,29.48,29.7,2592100.0,10.2119,10.2947,10.1705,10.2464,2592100.0
2009-02-06 15:00:00,29.7,29.72,29.47,29.65,2297800.0,10.2464,10.2533,10.167,10.2291,2297800.0
2009-02-06 15:30:00,29.64,29.93,29.63,29.77,2438500.0,10.2257,10.3257,10.2222,10.2705,2438500.0
2009-02-09 09:30:00,30.09,30.78,29.87,30.7,5248000.0,10.3809,10.619,10.305,10.5914,5248000.0
2009-02-09 10:00:00,30.7,30.76,30.43,30.54,3426800.0,10.5914,10.6121,10.4982,10.5362,3426800.0
2009-02-09 10:30:00,30.55,31.3,30.54,31.22,3938500.0,10.5396,10.7984,10.5362,10.7708,3938500.0
2009-02-09 11:00:00,31.21,31.22,30.92,31.01,2413200.0,10.7673,10.7708,10.6673,10.6983,2413200.0
2009-02-09 11:30:00,31.01,31.04,30.67,30.69,2435700.0,10.6983,10.7087,10.581,10.5879,2435700.0
2009-02-09 12:00:00,30.7,30.75,30.43,30.71,1929600.0,10.5914,10.6086,10.4982,10.5948,1929600.0
2009-02-09 12:30:00,30.7,30.73,30.38,30.5,1624000.0,10.5914,10.6017,10.481,10.5224,1624000.0
2009-02-09 13:00:00,30.5,30.55,30.17,30.23,1391100.0,10.5224,10.5396,10.4085,10.4292,1391100.0
2009-02-09 13:30:00,30.24,30.24,29.95,30.19,2389100.0,10.4327,10.4327,10.3326,10.4154,2389100.0
2009-02-09 14:00:00,30.19,30.19,29.88,29.96,2501700.0,10.4154,10.4154,10.3085,10.3361,2501700.0
2009-02-09 14:30:00,29.97,30.04,29.76,29.88,1842900.0,10.3395,10.3637,10.2671,10.3085,1842900.0
2009-02-09 15:00:00,29.87,30.46,29.79,30.43,1778400.0,10.305,10.5086,10.2774,10.4982,1778400.0
2009-02-09 15:30:00,30.44,30.56,30.2,30.23,2638200.0,10.5017,10.5431,10.4189,10.4292,2638200.0
2009-02-10 09:30:00,30.32,31.1,30.28,30.92,3668900.0,10.4603,10.7294,10.4465,10.6673,3668900.0
2009-02-10 10:00:00,30.92,31.0,30.28,30.36,3165400.0,10.6673,10.6949,10.4465,10.4741,3165400.0
2009-02-10 10:30:00,30.36,30.65,30.34,30.64,2414400.0,10.4741,10.5741,10.4672,10.5707,2414400.0
2009-02-10 11:00:00,30.63,30.92,30.1,30.49,3737000.0,10.5672,10.6673,10.3844,10.5189,3737000.0
2009-02-10 11:30:00,30.49,30.5,29.39,29.8,3817800.0,10.5189,10.5224,10.1394,10.2809,3817800.0
2009-02-10 12:00:00,29.8,29.95,29.38,29.42,1669000.0,10.2809,10.3326,10.136,10.1498,1669000.0
2009-02-10 12:30:00,29.43,29.87,29.34,29.75,1454100.0,10.1532,10.305,10.1222,10.2636,1454100.0
2009-02-10 13:00:00,29.75,29.76,29.11,29.23,3799000.0,10.2636,10.2671,10.0428,10.0842,3799000.0
2009-02-10 13:30:00,29.22,29.52,29.18,29.3,1732800.0,10.0808,10.1843,10.067,10.1084,1732800.0
2009-02-10 14:00:00,29.31,29.42,28.68,28.74,2184500.0,10.1118,10.1498,9.8945,9.9152,2184500.0
2009-02-10 14:30:00,28.74,28.99,28.58,28.63,2233100.0,9.9152,10.0014,9.86,9.8772,2233100.0
2009-02-10 15:00:00,28.64,28.88,28.23,28.56,2950200.0,9.8807,9.9635,9.7392,9.8531,2950200.0
2009-02-10 15:30:00,28.56,28.89,28.21,28.71,3581200.0,9.8531,9.9669,9.7323,9.9048,3581200.0
2009-02-11 09:30:00,29.53,30.09,29.28,29.91,3581100.0,10.1877,10.3809,10.1015,10.3188,3581100.0
2009-02-11 10:00:00,29.9,30.05,29.51,29.7,2847900.0,10.3154,10.3671,10.1808,10.2464,2847900.0
2009-02-11 10:30:00,29.69,30.18,29.53,29.96,2574100.0,10.2429,10.412,10.1877,10.3361,2574100.0
2009-02-11 11:00:00,29.96,29.97,29.63,29.94,1639200.0,10.3361,10.3395,10.2222,10.3292,1639200.0
2009-02-11 11:30:00,29.93,30.07,29.8,29.87,1352900.0,10.3257,10.374,10.2809,10.305,1352900.0
2009-02-11 12:00:00,29.87,30.02,29.41,29.54,1629000.0,10.305,10.3568,10.1463,10.1912,1629000.0
2009-02-11 12:30:00,29.54,29.65,29.11,29.17,1548300.0,10.1912,10.2291,10.0428,10.0635,1548300.0
2009-02-11 13:00:00,29.18,29.44,28.93,29.02,2060000.0,10.067,10.1567,9.9807,10.0118,2060000.0
2009-02-11 13:30:00,29.01,29.02,28.35,28.44,2275700.0,10.0083,10.0118,9.7806,9.8117,2275700.0
2009-02-11 14:00:00,28.45,28.73,28.32,28.65,2182600.0,9.8151,9.9117,9.7703,9.8841,2182600.0
2009-02-11 14:30:00,28.66,29.5,28.6,29.44,2316000.0,9.8876,10.1774,9.8669,10.1567,2316000.0
2009-02-11 15:00:00,29.43,29.49,29.12,29.15,2310400.0,10.1532,10.1739,10.0463,10.0566,2310400.0
2009-02-11 15:30:00,29.16,29.28,28.84,29.23,2797200.0,10.0601,10.1015,9.9497,10.0842,2797200.0
2009-02-12 09:30:00,28.18,28.25,27.74,27.96,3537000.0,9.722,9.7461,9.5702,9.6461,3537000.0
2009-02-12 10:00:00,27.96,28.34,27.75,28.29,2477800.0,9.6461,9.7772,9.5736,9.7599,2477800.0
2009-02-12 10:30:00,28.29,28.64,28.14,28.4,2454000.0,9.7599,9.8807,9.7082,9.7979,2454000.0
2009-02-12 11:00:00,28.4,28.59,28.25,28.46,1574100.0,9.7979,9.8634,9.7461,9.8186,1574100.0
2009-02-12 11:30:00,28.46,28.86,28.45,28.76,1814500.0,9.8186,9.9566,9.8151,9.9221,1814500.0
2009-02-12 12:00:00,28.75,29.3,28.71,29.28,1594800.0,9.9186,10.1084,9.9048,10.1015,1594800.0
2009-02-12 12:30:00,29.27,29.33,28.93,29.05,1122800.0,10.098,10.1187,9.9807,10.0221,1122800.0
2009-02-12 13:00:00,29.05,29.09,28.75,28.87,1604900.0,10.0221,10.0359,9.9186,9.96,1604900.0
2009-02-12 13:30:00,28.87,28.98,28.64,28.97,1322100.0,9.96,9.998,9.8807,9.9945,1322100.0
2009-02-12 14:00:00,28.97,28.98,28.67,28.68,1781800.0,9.9945,9.998,9.891,9.8945,1781800.0
2009-02-12 14:30:00,28.68,28.74,28.25,28.52,1971200.0,9.8945,9.9152,9.7461,9.8393,1971200.0
2009-02-12 15:00:00,28.53,29.13,28.27,29.12,2705200.0,9.8427,10.0497,9.753,10.0463,2705200.0
2009-02-12 15:30:00,29.11,29.55,28.84,29.49,3831700.0,10.0428,10.1946,9.9497,10.1739,3831700.0
2009-02-13 09:30:00,29.32,29.79,29.3,29.75,2600700.0,10.1153,10.2774,10.1084,10.2636,2600700.0
2009-02-13 10:00:00,29.74,29.87,29.53,29.86,2562300.0,10.2602,10.305,10.1877,10.3016,2562300.0
2009-02-13 10:30:00,29.86,30.16,29.83,30.03,2846100.0,10.3016,10.4051,10.2912,10.3602,2846100.0
2009-02-13 11:00:00,30.02,30.11,29.77,29.9,2053700.0,10.3568,10.3878,10.2705,10.3154,2053700.0
2009-02-13 11:30:00,29.89,29.9,29.59,29.64,1806900.0,10.3119,10.3154,10.2084,10.2257,1806900.0
2009-02-13 12:00:00,29.65,29.92,29.64,29.89,1489600.0,10.2291,10.3223,10.2257,10.3119,1489600.0
2009-02-13 12:30:00,29.89,29.99,29.64,29.83,1099700.0,10.3119,10.3464,10.2257,10.2912,1099700.0
2009-02-13 13:00:00,29.82,30.36,29.76,30.22,2215400.0,10.2878,10.4741,10.2671,10.4258,2215400.0
2009-02-13 13:30:00,30.22,30.3,30.04,30.14,2524400.0,10.4258,10.4534,10.3637,10.3982,2524400.0
2009-02-13 14:00:00,30.14,30.23,30.0,30.13,1995800.0,10.3982,10.4292,10.3499,10.3947,1995800.0
2009-02-13 14:30:00,30.12,30.28,30.04,30.14,1973700.0,10.3913,10.4465,10.3637,10.3982,1973700.0
2009-02-13 15:00:00,30.15,30.22,30.03,30.19,2030700.0,10.4016,10.4258,10.3602,10.4154,2030700.0
2009-02-13 15:30:00,30.2,30.28,29.95,29.95,2609600.0,10.4189,10.4465,10.3326,10.3326,2609600.0
2009-02-17 09:30:00,28.91,28.93,27.93,28.06,4666200.0,9.9738,9.9807,9.6357,9.6806,4666200.0
2009-02-17 10:00:00,28.06,28.31,28.02,28.2,2975300.0,9.6806,9.7668,9.6668,9.7289,2975300.0
2009-02-17 10:30:00,28.21,28.3,28.05,28.18,1971600.0,9.7323,9.7634,9.6771,9.722,1971600.0
2009-02-17 11:00:00,28.18,28.18,27.81,27.82,1873200.0,9.722,9.722,9.5943,9.5978,1873200.0
2009-02-17 11:30:00,27.83,27.87,27.62,27.78,1985800.0,9.6012,9.615,9.5288,9.584,1985800.0
2009-02-17 12:00:00,27.77,28.95,27.61,27.75,1132700.0,9.5805,9.9876,9.5253,9.5736,1132700.0
2009-02-17 12:30:00,27.76,27.93,27.71,27.91,1138000.0,9.5771,9.6357,9.5598,9.6288,1138000.0
2009-02-17 13:00:00,27.91,27.96,27.67,27.74,1377800.0,9.6288,9.6461,9.546,9.5702,1377800.0
2009-02-17 13:30:00,27.74,28.03,27.6,27.79,1634500.0,9.5702,9.6702,9.5219,9.5874,1634500.0
2009-02-17 14:00:00,27.79,27.89,27.59,27.59,1539600.0,9.5874,9.6219,9.5184,9.5184,1539600.0
2009-02-17 14:30:00,27.59,27.99,27.57,27.86,1845300.0,9.5184,9.6564,9.5115,9.6116,1845300.0
2009-02-17 15:00:00,27.86,27.95,27.67,27.75,1921400.0,9.6116,9.6426,9.546,9.5736,1921400.0
2009-02-17 15:30:00,27.75,28.17,27.64,27.73,3698100.0,9.5736,9.7185,9.5357,9.5667,3698100.0
2009-02-18 09:30:00,28.16,28.16,27.36,27.38,3057300.0,9.7151,9.7151,9.4391,9.446,3057300.0
2009-02-18 10:00:00,27.38,27.43,26.95,27.18,3511500.0,9.446,9.4632,9.2976,9.377,3511500.0
2009-02-18 10:30:00,27.19,27.45,27.1,27.17,2110600.0,9.3804,9.4701,9.3494,9.3735,2110600.0
2009-02-18 11:00:00,27.18,27.39,27.03,27.29,1880500.0,9.377,9.4494,9.3252,9.4149,1880500.0
2009-02-18 11:30:00,27.29,27.3,27.1,27.14,1269600.0,9.4149,9.4184,9.3494,9.3632,1269600.0
2009-02-18 12:00:00,27.14,27.29,27.09,27.2,1301700.0,9.3632,9.4149,9.3459,9.3839,1301700.0
2009-02-18 12:30:00,27.21,27.27,27.02,27.19,1096100.0,9.3873,9.408,9.3218,9.3804,1096100.0
2009-02-18 13:00:00,27.18,27.22,26.82,26.92,2018000.0,9.377,9.3908,9.2528,9.2873,2018000.0
2009-02-18 13:30:00,26.92,26.94,26.5,26.53,2314200.0,9.2873,9.2942,9.1424,9.1527,2314200.0
2009-02-18 14:00:00,26.53,26.89,26.47,26.62,2670400.0,9.1527,9.2769,9.132,9.1838,2670400.0
2009-02-18 14:30:00,26.63,26.72,26.36,26.63,2361900.0,9.1872,9.2183,9.0941,9.1872,2361900.0
2009-02-18 15:00:00,26.63,26.73,26.52,26.54,2786800.0,9.1872,9.2217,9.1493,9.1562,2786800.0
2009-02-18 15:30:00,26.53,26.86,26.52,26.82,3089800.0,9.1527,9.2666,9.1493,9.2528,3089800.0
2009-02-19 09:30:00,27.45,28.02,27.36,27.8,3431600.0,9.4701,9.6668,9.4391,9.5909,3431600.0
2009-02-19 10:00:00,27.81,27.96,27.49,27.65,2280600.0,9.5943,9.6461,9.4839,9.5391,2280600.0
2009-02-19 10:30:00,27.67,27.67,27.42,27.48,1608600.0,9.546,9.546,9.4598,9.4805,1608600.0
2009-02-19 11:00:00,27.48,28.05,27.48,27.85,2554800.0,9.4805,9.6771,9.4805,9.6081,2554800.0
2009-02-19 11:30:00,27.85,27.9,27.46,27.48,1382300.0,9.6081,9.6254,9.4736,9.4805,1382300.0
2009-02-19 12:00:00,27.48,27.51,27.26,27.39,1326500.0,9.4805,9.4908,9.4046,9.4494,1326500.0
2009-02-19 12:30:00,27.39,27.55,27.32,27.47,1012300.0,9.4494,9.5046,9.4253,9.477,1012300.0
2009-02-19 13:00:00,27.48,27.92,27.36,27.85,1507700.0,9.4805,9.6323,9.4391,9.6081,1507700.0
2009-02-19 13:30:00,27.84,27.85,27.57,27.66,1114200.0,9.6047,9.6081,9.5115,9.5426,1114200.0
2009-02-19 14:00:00,27.67,27.86,27.58,27.79,1509400.0,9.546,9.6116,9.515,9.5874,1509400.0
2009-02-19 14:30:00,27.8,27.84,27.56,27.6,1511800.0,9.5909,9.6047,9.5081,9.5219,1511800.0
2009-02-19 15:00:00,27.6,27.69,27.32,27.49,1769700.0,9.5219,9.5529,9.4253,9.4839,1769700.0
2009-02-19 15:30:00,27.47,27.51,27.15,27.35,3057700.0,9.477,9.4908,9.3666,9.4356,3057700.0
2009-02-20 09:30:00,26.28,26.71,26.11,26.59,2733400.0,9.0665,9.2148,9.0078,9.1734,2733400.0
2009-02-20 10:00:00,26.6,26.78,26.34,26.47,2598800.0,9.1769,9.239,9.0872,9.132,2598800.0
2009-02-20 10:30:00,26.47,26.5,26.19,26.2,1983000.0,9.132,9.1424,9.0354,9.0389,1983000.0
2009-02-20 11:00:00,26.19,26.34,26.04,26.16,1278400.0,9.0354,9.0872,8.9837,9.0251,1278400.0
2009-02-20 11:30:00,26.15,26.26,26.05,26.09,1231800.0,9.0216,9.0596,8.9871,9.0009,1231800.0
2009-02-20 12:00:00,26.09,26.45,26.08,26.35,1388800.0,9.0009,9.1251,8.9975,9.0906,1388800.0
2009-02-20 12:30:00,26.35,26.4,25.88,25.97,1571200.0,9.0906,9.1079,8.9285,8.9595,1571200.0
2009-02-20 13:00:00,25.97,25.97,25.66,25.81,2308600.0,8.9595,8.9595,8.8526,8.9043,2308600.0
2009-02-20 13:30:00,25.81,26.28,25.72,26.13,1948600.0,8.9043,9.0665,8.8733,9.0147,1948600.0
2009-02-20 14:00:00,26.13,26.68,25.97,26.38,2372000.0,9.0147,9.2045,8.9595,9.101,2372000.0
2009-02-20 14:30:00,26.38,26.96,26.33,26.66,3017100.0,9.101,9.3011,9.0837,9.1976,3017100.0
2009-02-20 15:00:00,26.66,26.73,26.4,26.48,2948700.0,9.1976,9.2217,9.1079,9.1355,2948700.0
2009-02-20 15:30:00,26.47,26.71,26.38,26.56,3339200.0,9.132,9.2148,9.101,9.1631,3339200.0
2009-02-23 09:30:00,27.06,27.28,26.45,26.56,2376600.0,9.3356,9.4115,9.1251,9.1631,2376600.0
2009-02-23 10:00:00,26.55,26.65,25.94,26.23,1988700.0,9.1596,9.1941,8.9492,9.0492,1988700.0
2009-02-23 10:30:00,26.22,26.34,25.76,26.0,1849500.0,9.0458,9.0872,8.8871,8.9699,1849500.0
2009-02-23 11:00:00,26.01,26.48,26.0,26.36,1620400.0,8.9733,9.1355,8.9699,9.0941,1620400.0
2009-02-23 11:30:00,26.36,26.37,25.54,25.66,1896300.0,9.0941,9.0975,8.8112,8.8526,1896300.0
2009-02-23 12:00:00,25.66,25.73,25.38,25.41,1327800.0,8.8526,8.8767,8.756,8.7663,1327800.0
2009-02-23 12:30:00,25.42,25.42,25.04,25.05,1045800.0,8.7698,8.7698,8.6387,8.6421,1045800.0
2009-02-23 13:00:00,25.05,25.4,25.05,25.3,1306600.0,8.6421,8.7629,8.6421,8.7284,1306600.0
2009-02-23 13:30:00,25.29,25.54,25.16,25.2,1446100.0,8.7249,8.8112,8.6801,8.6939,1446100.0
2009-02-23 14:00:00,25.2,25.55,25.01,25.48,1617200.0,8.6939,8.8146,8.6283,8.7905,1617200.0
2009-02-23 14:30:00,25.47,25.5,24.98,25.0,1440500.0,8.787,8.7974,8.618,8.6249,1440500.0
2009-02-23 15:00:00,25.0,25.24,24.85,25.02,2327400.0,8.6249,8.7077,8.5731,8.6318,2327400.0
2009-02-23 15:30:00,25.02,25.21,24.93,24.99,2915000.0,8.6318,8.6973,8.6007,8.6214,2915000.0
2009-02-24 09:30:00,25.28,25.95,25.02,25.56,3001500.0,8.7215,8.9526,8.6318,8.8181,3001500.0
2009-02-24 10:00:00,25.56,25.68,25.22,25.62,2353900.0,8.8181,8.8595,8.7008,8.8388,2353900.0
2009-02-24 10:30:00,25.61,26.09,25.61,25.95,1885000.0,8.8353,9.0009,8.8353,8.9526,1885000.0
2009-02-24 11:00:00,25.94,26.19,25.9,26.12,1873100.0,8.9492,9.0354,8.9354,9.0113,1873100.0
2009-02-24 11:30:00,26.12,26.18,25.81,25.98,1177300.0,9.0113,9.032,8.9043,8.963,1177300.0
2009-02-24 12:00:00,25.97,26.13,25.83,25.97,1175100.0,8.9595,9.0147,8.9112,8.9595,1175100.0
2009-02-24 12:30:00,25.97,26.21,25.96,26.09,1321700.0,8.9595,9.0423,8.9561,9.0009,1321700.0
2009-02-24 13:00:00,26.08,26.31,25.95,26.29,1540700.0,8.9975,9.0768,8.9526,9.0699,1540700.0
2009-02-24 13:30:00,26.29,26.49,26.22,26.47,1870200.0,9.0699,9.1389,9.0458,9.132,1870200.0
2009-02-24 14:00:00,26.46,26.75,26.35,26.66,2160900.0,9.1286,9.2286,9.0906,9.1976,2160900.0
2009-02-24 14:30:00,26.66,26.77,26.4,26.69,2057100.0,9.1976,9.2355,9.1079,9.2079,2057100.0
2009-02-24 15:00:00,26.69,27.0,26.68,26.82,2474000.0,9.2079,9.3149,9.2045,9.2528,2474000.0
2009-02-24 15:30:00,26.82,27.04,26.66,26.82,2987200.0,9.2528,9.3287,9.1976,9.2528,2987200.0
2009-02-25 09:30:00,26.75,27.33,26.68,26.77,3224900.0,9.2286,9.4287,9.2045,9.2355,3224900.0
2009-02-25 10:00:00,26.76,26.76,26.03,26.37,3162600.0,9.2321,9.2321,8.9802,9.0975,3162600.0
2009-02-25 10:30:00,26.37,26.43,25.87,26.13,2208500.0,9.0975,9.1182,8.925,9.0147,2208500.0
2009-02-25 11:00:00,26.13,26.92,26.11,26.86,2479200.0,9.0147,9.2873,9.0078,9.2666,2479200.0
2009-02-25 11:30:00,26.86,27.44,26.75,27.17,3157800.0,9.2666,9.4667,9.2286,9.3735,3157800.0
2009-02-25 12:00:00,27.18,27.33,26.98,27.0,2012200.0,9.377,9.4287,9.308,9.3149,2012200.0
2009-02-25 12:30:00,27.0,27.15,26.89,27.12,1537500.0,9.3149,9.3666,9.2769,9.3563,1537500.0
2009-02-25 13:00:00,27.12,27.41,27.12,27.33,1682200.0,9.3563,9.4563,9.3563,9.4287,1682200.0
2009-02-25 13:30:00,27.33,27.89,27.33,27.76,2267900.0,9.4287,9.6219,9.4287,9.5771,2267900.0
2009-02-25 14:00:00,27.76,27.8,27.25,27.64,3739500.0,9.5771,9.5909,9.4011,9.5357,3739500.0
2009-02-25 14:30:00,27.65,27.78,27.48,27.56,2050200.0,9.5391,9.584,9.4805,9.5081,2050200.0
2009-02-25 15:00:00,27.55,27.95,27.51,27.85,3132800.0,9.5046,9.6426,9.4908,9.6081,3132800.0
2009-02-25 15:30:00,27.86,27.87,27.18,27.25,3328400.0,9.6116,9.615,9.377,9.4011,3328400.0
2009-02-26 09:30:00,28.18,28.38,28.0,28.29,2897600.0,9.722,9.791,9.6599,9.7599,2897600.0
2009-02-26 10:00:00,28.29,28.62,28.23,28.58,2628600.0,9.7599,9.8738,9.7392,9.86,2628600.0
2009-02-26 10:30:00,28.57,28.88,28.46,28.75,2975300.0,9.8565,9.9635,9.8186,9.9186,2975300.0
2009-02-26 11:00:00,28.75,28.77,28.45,28.46,2152700.0,9.9186,9.9255,9.8151,9.8186,2152700.0
2009-02-26 11:30:00,28.46,28.48,28.25,28.35,1549900.0,9.8186,9.8255,9.7461,9.7806,1549900.0
2009-02-26 12:00:00,28.35,28.52,28.09,28.19,1741900.0,9.7806,9.8393,9.6909,9.7254,1741900.0
2009-02-26 12:30:00,28.18,28.45,28.13,28.33,1162300.0,9.722,9.8151,9.7047,9.7737,1162300.0
2009-02-26 13:00:00,28.35,28.39,28.08,28.3,1419100.0,9.7806,9.7944,9.6875,9.7634,1419100.0
2009-02-26 13:30:00,28.3,28.59,28.25,28.51,1755100.0,9.7634,9.8634,9.7461,9.8358,1755100.0
2009-02-26 14:00:00,28.5,28.54,28.29,28.48,1526100.0,9.8324,9.8462,9.7599,9.8255,1526100.0
2009-02-26 14:30:00,28.47,28.48,27.94,28.06,2130700.0,9.822,9.8255,9.6392,9.6806,2130700.0
2009-02-26 15:00:00,28.07,28.08,27.75,27.82,2879400.0,9.684,9.6875,9.5736,9.5978,2879400.0
2009-02-26 15:30:00,27.83,28.17,27.75,27.81,3240700.0,9.6012,9.7185,9.5736,9.5943,3240700.0
2009-02-27 09:30:00,26.97,26.99,26.52,26.88,2966100.0,9.3045,9.3114,9.1493,9.2735,2966100.0
2009-02-27 10:00:00,26.89,27.18,26.69,27.05,2715700.0,9.2769,9.377,9.2079,9.3321,2715700.0
2009-02-27 10:30:00,27.05,27.32,26.91,27.31,2341900.0,9.3321,9.4253,9.2838,9.4218,2341900.0
2009-02-27 11:00:00,27.32,27.33,27.01,27.1,1579000.0,9.4253,9.4287,9.3183,9.3494,1579000.0
2009-02-27 11:30:00,27.11,27.4,27.03,27.36,1347100.0,9.3528,9.4529,9.3252,9.4391,1347100.0
2009-02-27 12:00:00,27.37,27.87,27.37,27.78,1848900.0,9.4425,9.615,9.4425,9.584,1848900.0
2009-02-27 12:30:00,27.78,28.06,27.71,28.06,2068700.0,9.584,9.6806,9.5598,9.6806,2068700.0
2009-02-27 13:00:00,28.06,28.25,27.99,28.17,2295800.0,9.6806,9.7461,9.6564,9.7185,2295800.0
2009-02-27 13:30:00,28.18,28.42,28.07,28.41,3465800.0,9.722,9.8048,9.684,9.8013,3465800.0
2009-02-27 14:00:00,28.41,28.59,28.17,28.2,2806500.0,9.8013,9.8634,9.7185,9.7289,2806500.0
2009-02-27 14:30:00,28.21,28.28,27.97,28.08,2132400.0,9.7323,9.7565,9.6495,9.6875,2132400.0
2009-02-27 15:00:00,28.09,28.09,27.59,27.74,2685100.0,9.6909,9.6909,9.5184,9.5702,2685100.0
2009-02-27 15:30:00,27.73,28.1,27.7,27.73,4526600.0,9.5667,9.6944,9.5564,9.5667,4526600.0
2009-03-02 09:30:00,26.69,26.75,26.23,26.37,3851400.0,9.2079,9.2286,9.0492,9.0975,3851400.0
2009-03-02 10:00:00,26.37,26.63,26.19,26.32,3353100.0,9.0975,9.1872,9.0354,9.0803,3353100.0
2009-03-02 10:30:00,26.32,26.36,25.87,25.97,2370200.0,9.0803,9.0941,8.925,8.9595,2370200.0
2009-03-02 11:00:00,25.98,26.03,25.61,25.63,2809400.0,8.963,8.9802,8.8353,8.8422,2809400.0
2009-03-02 11:30:00,25.63,25.72,25.3,25.38,2131100.0,8.8422,8.8733,8.7284,8.756,2131100.0
2009-03-02 12:00:00,25.38,25.59,25.27,25.5,2245300.0,8.756,8.8284,8.718,8.7974,2245300.0
2009-03-02 12:30:00,25.49,25.56,25.25,25.34,1962300.0,8.7939,8.8181,8.7111,8.7422,1962300.0
2009-03-02 13:00:00,25.33,25.42,25.1,25.2,2050300.0,8.7387,8.7698,8.6594,8.6939,2050300.0
2009-03-02 13:30:00,25.2,25.57,25.08,25.56,1375300.0,8.6939,8.8215,8.6525,8.8181,1375300.0
2009-03-02 14:00:00,25.57,25.61,25.33,25.41,1367500.0,8.8215,8.8353,8.7387,8.7663,1367500.0
2009-03-02 14:30:00,25.4,25.72,25.32,25.53,1766400.0,8.7629,8.8733,8.7353,8.8077,1766400.0
2009-03-02 15:00:00,25.56,25.56,25.07,25.24,2471000.0,8.8181,8.8181,8.649,8.7077,2471000.0
2009-03-02 15:30:00,25.24,25.33,25.14,25.29,3673700.0,8.7077,8.7387,8.6732,8.7249,3673700.0
2009-03-03 09:30:00,25.77,26.07,25.52,25.54,3574700.0,8.8905,8.994,8.8043,8.8112,3574700.0
2009-03-03 10:00:00,25.53,25.61,25.12,25.31,3114400.0,8.8077,8.8353,8.6663,8.7318,3114400.0
2009-03-03 10:30:00,25.31,25.47,25.07,25.2,2313800.0,8.7318,8.787,8.649,8.6939,2313800.0
2009-03-03 11:00:00,25.2,25.26,24.58,24.95,3650400.0,8.6939,8.7146,8.48,8.6076,3650400.0
2009-03-03 11:30:00,24.95,24.95,24.47,24.59,2075800.0,8.6076,8.6076,8.442,8.4834,2075800.0
2009-03-03 12:00:00,24.59,25.19,24.56,25.16,1552700.0,8.4834,8.6904,8.4731,8.6801,1552700.0
2009-03-03 12:30:00,25.16,25.33,24.94,25.23,1621300.0,8.6801,8.7387,8.6042,8.7042,1621300.0
2009-03-03 13:00:00,25.22,25.43,25.12,25.23,1230700.0,8.7008,8.7732,8.6663,8.7042,1230700.0
2009-03-03 13:30:00,25.23,25.57,25.11,25.49,1686600.0,8.7042,8.8215,8.6628,8.7939,1686600.0
2009-03-03 14:00:00,25.5,26.0,25.48,25.89,2246100.0,8.7974,8.9699,8.7905,8.9319,2246100.0
2009-03-03 14:30:00,25.88,26.28,25.85,26.11,3168600.0,8.9285,9.0665,8.9181,9.0078,3168600.0
2009-03-03 15:00:00,26.1,26.1,25.43,25.45,2473800.0,9.0044,9.0044,8.7732,8.7801,2473800.0
2009-03-03 15:30:00,25.45,25.61,25.31,25.39,2377100.0,8.7801,8.8353,8.7318,8.7594,2377100.0
2009-03-04 09:30:00,26.46,27.02,26.41,26.82,4235100.0,9.1286,9.3218,9.1113,9.2528,4235100.0
2009-03-04 10:00:00,26.82,27.15,26.66,27.02,4079400.0,9.2528,9.3666,9.1976,9.3218,4079400.0
2009-03-04 10:30:00,27.03,27.49,26.94,27.44,3553800.0,9.3252,9.4839,9.2942,9.4667,3553800.0
2009-03-04 11:00:00,27.43,27.84,27.43,27.75,4220900.0,9.4632,9.6047,9.4632,9.5736,4220900.0
2009-03-04 11:30:00,27.75,27.95,27.62,27.63,2721900.0,9.5736,9.6426,9.5288,9.5322,2721900.0
2009-03-04 12:00:00,27.64,27.66,27.31,27.31,2428900.0,9.5357,9.5426,9.4218,9.4218,2428900.0
2009-03-04 12:30:00,27.32,27.48,27.08,27.16,2352900.0,9.4253,9.4805,9.3425,9.3701,2352900.0
2009-03-04 13:00:00,27.16,27.19,26.97,27.1,2650400.0,9.3701,9.3804,9.3045,9.3494,2650400.0
2009-03-04 13:30:00,27.1,27.27,27.1,27.17,1152700.0,9.3494,9.408,9.3494,9.3735,1152700.0
2009-03-04 14:00:00,27.16,27.34,27.05,27.31,3475700.0,9.3701,9.4322,9.3321,9.4218,3475700.0
2009-03-04 14:30:00,27.3,27.74,27.22,27.63,2513500.0,9.4184,9.5702,9.3908,9.5322,2513500.0
2009-03-04 15:00:00,27.63,27.8,27.56,27.79,2481000.0,9.5322,9.5909,9.5081,9.5874,2481000.0
2009-03-04 15:30:00,27.79,27.8,27.43,27.54,4178400.0,9.5874,9.5909,9.4632,9.5012,4178400.0
2009-03-05 09:30:00,26.68,27.53,26.47,27.5,3449500.0,9.2045,9.4977,9.132,9.4874,3449500.0
2009-03-05 10:00:00,27.51,27.79,27.28,27.43,3319200.0,9.4908,9.5874,9.4115,9.4632,3319200.0
2009-03-05 10:30:00,27.43,27.88,27.39,27.63,2676000.0,9.4632,9.6185,9.4494,9.5322,2676000.0
2009-03-05 11:00:00,27.63,27.69,27.04,27.25,2271800.0,9.5322,9.5529,9.3287,9.4011,2271800.0
2009-03-05 11:30:00,27.24,27.53,27.23,27.34,2239100.0,9.3977,9.4977,9.3942,9.4322,2239100.0
2009-03-05 12:00:00,27.34,27.41,27.05,27.22,1406200.0,9.4322,9.4563,9.3321,9.3908,1406200.0
2009-03-05 12:30:00,27.22,27.23,26.82,26.86,1548600.0,9.3908,9.3942,9.2528,9.2666,1548600.0
2009-03-05 13:00:00,26.85,27.15,26.83,26.95,1797800.0,9.2631,9.3666,9.2562,9.2976,1797800.0
2009-03-05 13:30:00,26.95,27.12,26.89,27.09,1861500.0,9.2976,9.3563,9.2769,9.3459,1861500.0
2009-03-05 14:00:00,27.1,27.17,26.78,27.0,2908000.0,9.3494,9.3735,9.239,9.3149,2908000.0
2009-03-05 14:30:00,27.01,27.09,26.75,26.77,2156000.0,9.3183,9.3459,9.2286,9.2355,2156000.0
2009-03-05 15:00:00,26.77,27.09,26.74,26.78,2298400.0,9.2355,9.3459,9.2252,9.239,2298400.0
2009-03-05 15:30:00,26.78,26.99,26.52,26.97,3433100.0,9.239,9.3114,9.1493,9.3045,3433100.0
2009-03-06 09:30:00,27.42,28.38,27.39,28.04,4858900.0,9.4598,9.791,9.4494,9.6737,4858900.0
2009-03-06 10:00:00,28.05,28.14,27.56,27.82,3314700.0,9.6771,9.7082,9.5081,9.5978,3314700.0
2009-03-06 10:30:00,27.81,27.98,27.4,27.45,3299600.0,9.5943,9.653,9.4529,9.4701,3299600.0
2009-03-06 11:00:00,27.46,27.6,27.3,27.36,2686400.0,9.4736,9.5219,9.4184,9.4391,2686400.0
2009-03-06 11:30:00,27.36,27.52,27.08,27.1,2082400.0,9.4391,9.4943,9.3425,9.3494,2082400.0
2009-03-06 12:00:00,27.11,27.34,27.1,27.17,1558500.0,9.3528,9.4322,9.3494,9.3735,1558500.0
2009-03-06 12:30:00,27.17,27.24,26.59,26.84,2219700.0,9.3735,9.3977,9.1734,9.2597,2219700.0
2009-03-06 13:00:00,26.85,26.85,26.4,26.6,1503600.0,9.2631,9.2631,9.1079,9.1769,1503600.0
2009-03-06 13:30:00,26.6,26.6,26.36,26.54,1602600.0,9.1769,9.1769,9.0941,9.1562,1602600.0
2009-03-06 14:00:00,26.53,26.83,26.33,26.42,2483700.0,9.1527,9.2562,9.0837,9.1148,2483700.0
2009-03-06 14:30:00,26.42,26.69,25.95,26.0,3486700.0,9.1148,9.2079,8.9526,8.9699,3486700.0
2009-03-06 15:00:00,26.0,26.13,25.77,25.8,2889100.0,8.9699,9.0147,8.8905,8.9009,2889100.0
2009-03-06 15:30:00,25.81,26.87,25.81,26.78,4616900.0,8.9043,9.27,8.9043,9.239,4616900.0
2009-03-09 09:30:00,26.21,27.62,25.89,27.08,6830500.0,9.0423,9.5288,8.9319,9.3425,6830500.0
2009-03-09 10:00:00,27.08,27.44,26.82,27.27,3115800.0,9.3425,9.4667,9.2528,9.408,3115800.0
2009-03-09 10:30:00,27.27,27.4,26.49,26.5,3716500.0,9.408,9.4529,9.1389,9.1424,3716500.0
2009-03-09 11:00:00,26.5,26.89,26.4,26.82,2451800.0,9.1424,9.2769,9.1079,9.2528,2451800.0
2009-03-09 11:30:00,26.82,27.1,26.82,27.07,2036100.0,9.2528,9.3494,9.2528,9.339,2036100.0
2009-03-09 12:00:00,27.07,27.36,26.98,27.18,1792500.0,9.339,9.4391,9.308,9.377,1792500.0
2009-03-09 12:30:00,27.18,27.27,27.05,27.16,1323000.0,9.377,9.408,9.3321,9.3701,1323000.0
2009-03-09 13:00:00,27.15,27.15,26.76,26.91,1138500.0,9.3666,9.3666,9.2321,9.2838,1138500.0
2009-03-09 13:30:00,26.9,27.04,26.8,26.84,918700.0,9.2804,9.3287,9.2459,9.2597,918700.0
2009-03-09 14:00:00,26.85,27.08,26.71,26.8,1697600.0,9.2631,9.3425,9.2148,9.2459,1697600.0
2009-03-09 14:30:00,26.8,26.87,26.59,26.69,1604100.0,9.2459,9.27,9.1734,9.2079,1604100.0
2009-03-09 15:00:00,26.69,26.78,26.4,26.6,2059200.0,9.2079,9.239,9.1079,9.1769,2059200.0
2009-03-09 15:30:00,26.63,26.75,26.45,26.63,2623100.0,9.1872,9.2286,9.1251,9.1872,2623100.0
2009-03-10 09:30:00,27.51,28.58,27.51,28.29,6982700.0,9.4908,9.86,9.4908,9.7599,6982700.0
2009-03-10 10:00:00,28.3,28.69,28.29,28.38,3491600.0,9.7634,9.8979,9.7599,9.791,3491600.0
2009-03-10 10:30:00,28.39,28.57,28.32,28.43,2005800.0,9.7944,9.8565,9.7703,9.8082,2005800.0
2009-03-10 11:00:00,28.42,28.76,28.32,28.64,2681300.0,9.8048,9.9221,9.7703,9.8807,2681300.0
2009-03-10 11:30:00,28.64,28.81,28.49,28.69,2276000.0,9.8807,9.9393,9.8289,9.8979,2276000.0
2009-03-10 12:00:00,28.69,28.81,28.59,28.71,1753600.0,9.8979,9.9393,9.8634,9.9048,1753600.0
2009-03-10 12:30:00,28.71,28.93,28.7,28.81,2028500.0,9.9048,9.9807,9.9014,9.9393,2028500.0
2009-03-10 13:00:00,28.81,28.82,28.52,28.53,1602500.0,9.9393,9.9428,9.8393,9.8427,1602500.0
2009-03-10 13:30:00,28.52,28.73,28.49,28.55,1941900.0,9.8393,9.9117,9.8289,9.8496,1941900.0
2009-03-10 14:00:00,28.54,28.61,28.22,28.39,2981100.0,9.8462,9.8703,9.7358,9.7944,2981100.0
2009-03-10 14:30:00,28.4,28.53,28.23,28.47,1972800.0,9.7979,9.8427,9.7392,9.822,1972800.0
2009-03-10 15:00:00,28.47,28.77,28.4,28.71,2409100.0,9.822,9.9255,9.7979,9.9048,2409100.0
2009-03-10 15:30:00,28.71,28.8,28.55,28.67,3264600.0,9.9048,9.9359,9.8496,9.891,3264600.0
2009-03-11 09:30:00,29.1,29.47,28.91,29.4,4878800.0,10.0394,10.167,9.9738,10.1429,4878800.0
2009-03-11 10:00:00,29.4,29.44,29.03,29.3,2889900.0,10.1429,10.1567,10.0152,10.1084,2889900.0
2009-03-11 10:30:00,29.29,29.33,28.89,28.99,2852400.0,10.1049,10.1187,9.9669,10.0014,2852400.0
2009-03-11 11:00:00,28.98,29.24,28.96,29.04,1695700.0,9.998,10.0877,9.9911,10.0187,1695700.0
2009-03-11 11:30:00,29.04,29.1,28.87,29.03,1527400.0,10.0187,10.0394,9.96,10.0152,1527400.0
2009-03-11 12:00:00,29.02,29.06,28.71,28.78,1331600.0,10.0118,10.0256,9.9048,9.929,1331600.0
2009-03-11 12:30:00,28.77,28.79,28.52,28.56,1283600.0,9.9255,9.9324,9.8393,9.8531,1283600.0
2009-03-11 13:00:00,28.56,28.66,28.44,28.47,1248100.0,9.8531,9.8876,9.8117,9.822,1248100.0
2009-03-11 13:30:00,28.46,28.67,28.42,28.62,1332000.0,9.8186,9.891,9.8048,9.8738,1332000.0
2009-03-11 14:00:00,28.62,28.66,28.17,28.34,2018400.0,9.8738,9.8876,9.7185,9.7772,2018400.0
2009-03-11 14:30:00,28.34,28.62,28.32,28.44,1749100.0,9.7772,9.8738,9.7703,9.8117,1749100.0
2009-03-11 15:00:00,28.44,28.94,28.41,28.84,2345300.0,9.8117,9.9842,9.8013,9.9497,2345300.0
2009-03-11 15:30:00,28.84,29.02,28.73,28.75,2771900.0,9.9497,10.0118,9.9117,9.9186,2771900.0
2009-03-12 09:30:00,28.82,29.13,28.53,28.75,2216700.0,9.9428,10.0497,9.8427,9.9186,2216700.0
2009-03-12 10:00:00,28.75,28.99,28.7,28.92,2062600.0,9.9186,10.0014,9.9014,9.9773,2062600.0
2009-03-12 10:30:00,28.92,29.33,28.86,29.11,2240000.0,9.9773,10.1187,9.9566,10.0428,2240000.0
2009-03-12 11:00:00,29.11,29.18,28.61,28.63,1713300.0,10.0428,10.067,9.8703,9.8772,1713300.0
2009-03-12 11:30:00,28.63,28.89,28.57,28.73,1736800.0,9.8772,9.9669,9.8565,9.9117,1736800.0
2009-03-12 12:00:00,28.74,28.99,28.72,28.9,1175300.0,9.9152,10.0014,9.9083,9.9704,1175300.0
2009-03-12 12:30:00,28.9,29.23,28.85,29.21,1245400.0,9.9704,10.0842,9.9531,10.0773,1245400.0
2009-03-12 13:00:00,29.21,29.39,29.13,29.24,1896200.0,10.0773,10.1394,10.0497,10.0877,1896200.0
2009-03-12 13:30:00,29.24,29.59,29.2,29.48,1878400.0,10.0877,10.2084,10.0739,10.1705,1878400.0
2009-03-12 14:00:00,29.48,29.64,29.34,29.56,1987000.0,10.1705,10.2257,10.1222,10.1981,1987000.0
2009-03-12 14:30:00,29.54,29.75,29.45,29.64,2140300.0,10.1912,10.2636,10.1601,10.2257,2140300.0
2009-03-12 15:00:00,29.64,29.95,29.6,29.77,2333300.0,10.2257,10.3326,10.2119,10.2705,2333300.0
2009-03-12 15:30:00,29.77,30.03,29.7,29.91,3719500.0,10.2705,10.3602,10.2464,10.3188,3719500.0
2009-03-13 09:30:00,30.25,30.3,29.77,29.86,3601100.0,10.4361,10.4534,10.2705,10.3016,3601100.0
2009-03-13 10:00:00,29.86,30.4,29.85,30.14,3746000.0,10.3016,10.4879,10.2981,10.3982,3746000.0
2009-03-13 10:30:00,30.14,30.3,29.9,29.94,2298100.0,10.3982,10.4534,10.3154,10.3292,2298100.0
2009-03-13 11:00:00,29.94,30.04,29.72,29.91,2232200.0,10.3292,10.3637,10.2533,10.3188,2232200.0
2009-03-13 11:30:00,29.92,29.95,29.55,29.65,1793800.0,10.3223,10.3326,10.1946,10.2291,1793800.0
2009-03-13 12:00:00,29.65,29.76,29.34,29.48,1756900.0,10.2291,10.2671,10.1222,10.1705,1756900.0
2009-03-13 12:30:00,29.48,29.76,29.46,29.67,1311000.0,10.1705,10.2671,10.1636,10.236,1311000.0
2009-03-13 13:00:00,29.67,29.87,29.57,29.83,987300.0,10.236,10.305,10.2015,10.2912,987300.0
2009-03-13 13:30:00,29.83,29.95,29.72,29.93,1252000.0,10.2912,10.3326,10.2533,10.3257,1252000.0
2009-03-13 14:00:00,29.93,30.1,29.88,30.0,1496200.0,10.3257,10.3844,10.3085,10.3499,1496200.0
2009-03-13 14:30:00,30.01,30.14,29.96,30.01,1431300.0,10.3533,10.3982,10.3361,10.3533,1431300.0
2009-03-13 15:00:00,30.0,30.16,29.99,30.11,1644600.0,10.3499,10.4051,10.3464,10.3878,1644600.0
2009-03-13 15:30:00,30.12,30.13,29.92,29.99,2844100.0,10.3913,10.3947,10.3223,10.3464,2844100.0
2009-03-16 09:30:00,30.2,30.2,29.56,29.64,3979600.0,10.4189,10.4189,10.1981,10.2257,3979600.0
2009-03-16 10:00:00,29.65,29.74,29.49,29.66,2420300.0,10.2291,10.2602,10.1739,10.2326,2420300.0
2009-03-16 10:30:00,29.66,30.03,29.66,29.94,2426600.0,10.2326,10.3602,10.2326,10.3292,2426600.0
2009-03-16 11:00:00,29.93,30.35,29.87,30.28,1995900.0,10.3257,10.4706,10.305,10.4465,1995900.0
2009-03-16 11:30:00,30.29,30.34,30.17,30.2,1525900.0,10.4499,10.4672,10.4085,10.4189,1525900.0
2009-03-16 12:00:00,30.19,30.43,30.13,30.39,1338800.0,10.4154,10.4982,10.3947,10.4844,1338800.0
2009-03-16 12:30:00,30.4,30.77,30.37,30.75,1608900.0,10.4879,10.6155,10.4775,10.6086,1608900.0
2009-03-16 13:00:00,30.75,30.8,30.62,30.66,1863800.0,10.6086,10.6259,10.5638,10.5776,1863800.0
2009-03-16 13:30:00,30.66,30.66,30.06,30.08,3148700.0,10.5776,10.5776,10.3706,10.3775,3148700.0
2009-03-16 14:00:00,30.08,30.08,29.76,29.88,2609800.0,10.3775,10.3775,10.2671,10.3085,2609800.0
2009-03-16 14:30:00,29.89,30.07,29.81,29.82,2357000.0,10.3119,10.374,10.2843,10.2878,2357000.0
2009-03-16 15:00:00,29.82,29.85,29.5,29.68,2462200.0,10.2878,10.2981,10.1774,10.2395,2462200.0
2009-03-16 15:30:00,29.68,29.71,29.33,29.37,2561600.0,10.2395,10.2498,10.1187,10.1325,2561600.0
2009-03-17 09:30:00,29.32,29.38,28.94,29.18,2319300.0,10.1153,10.136,9.9842,10.067,2319300.0
2009-03-17 10:00:00,29.19,29.58,29.18,29.32,2349600.0,10.0704,10.205,10.067,10.1153,2349600.0
2009-03-17 10:30:00,29.32,29.65,29.22,29.57,1500600.0,10.1153,10.2291,10.0808,10.2015,1500600.0
2009-03-17 11:00:00,29.56,29.62,29.38,29.5,1332900.0,10.1981,10.2188,10.136,10.1774,1332900.0
2009-03-17 11:30:00,29.49,29.61,29.37,29.59,1016100.0,10.1739,10.2153,10.1325,10.2084,1016100.0
2009-03-17 12:00:00,29.6,29.78,29.56,29.68,1205000.0,10.2119,10.274,10.1981,10.2395,1205000.0
2009-03-17 12:30:00,29.68,29.92,29.57,29.73,1412400.0,10.2395,10.3223,10.2015,10.2567,1412400.0
2009-03-17 13:00:00,29.73,29.94,29.65,29.86,1196500.0,10.2567,10.3292,10.2291,10.3016,1196500.0
2009-03-17 13:30:00,29.86,30.05,29.85,29.91,1277500.0,10.3016,10.3671,10.2981,10.3188,1277500.0
2009-03-17 14:00:00,29.91,30.09,29.79,29.94,1788000.0,10.3188,10.3809,10.2774,10.3292,1788000.0
2009-03-17 14:30:00,29.93,30.16,29.89,30.06,1817800.0,10.3257,10.4051,10.3119,10.3706,1817800.0
2009-03-17 15:00:00,30.06,30.35,30.01,30.26,1867300.0,10.3706,10.4706,10.3533,10.4396,1867300.0
2009-03-17 15:30:00,30.25,30.49,30.13,30.45,3138700.0,10.4361,10.5189,10.3947,10.5051,3138700.0
2009-03-18 09:30:00,30.3,30.4,29.89,30.16,2645200.0,10.4534,10.4879,10.3119,10.4051,2645200.0
2009-03-18 10:00:00,30.15,30.16,29.84,29.97,1984100.0,10.4016,10.4051,10.2947,10.3395,1984100.0
2009-03-18 10:30:00,29.97,29.99,29.4,29.75,2678300.0,10.3395,10.3464,10.1429,10.2636,2678300.0
2009-03-18 11:00:00,29.74,29.78,29.26,29.38,1440800.0,10.2602,10.274,10.0946,10.136,1440800.0
2009-03-18 11:30:00,29.39,29.58,29.33,29.57,1021900.0,10.1394,10.205,10.1187,10.2015,1021900.0
2009-03-18 12:00:00,29.57,29.85,29.56,29.67,994800.0,10.2015,10.2981,10.1981,10.236,994800.0
2009-03-18 12:30:00,29.67,29.89,29.62,29.89,1029100.0,10.236,10.3119,10.2188,10.3119,1029100.0
2009-03-18 13:00:00,29.89,30.0,29.82,29.95,1043300.0,10.3119,10.3499,10.2878,10.3326,1043300.0
2009-03-18 13:30:00,29.94,30.17,29.89,30.03,876400.0,10.3292,10.4085,10.3119,10.3602,876400.0
2009-03-18 14:00:00,30.03,30.88,29.97,30.66,2627300.0,10.3602,10.6535,10.3395,10.5776,2627300.0
2009-03-18 14:30:00,30.66,31.4,30.49,31.33,4467500.0,10.5776,10.8329,10.5189,10.8087,4467500.0
2009-03-18 15:00:00,31.33,31.38,30.7,30.96,3687400.0,10.8087,10.826,10.5914,10.6811,3687400.0
2009-03-18 15:30:00,30.96,31.2,30.76,31.01,3884400.0,10.6811,10.7639,10.6121,10.6983,3884400.0
2009-03-19 09:30:00,32.26,32.69,32.07,32.33,5718700.0,11.1296,11.2779,11.064,11.1537,5718700.0
2009-03-19 10:00:00,32.33,32.63,32.05,32.51,4206700.0,11.1537,11.2572,11.0571,11.2158,4206700.0
2009-03-19 10:30:00,32.51,32.95,32.51,32.57,3551600.0,11.2158,11.3676,11.2158,11.2365,3551600.0
2009-03-19 11:00:00,32.57,32.8,32.41,32.41,2437500.0,11.2365,11.3159,11.1813,11.1813,2437500.0
2009-03-19 11:30:00,32.41,32.59,32.12,32.5,3110700.0,11.1813,11.2434,11.0813,11.2124,3110700.0
2009-03-19 12:00:00,32.5,32.57,32.28,32.54,2675300.0,11.2124,11.2365,11.1365,11.2262,2675300.0
2009-03-19 12:30:00,32.53,32.81,32.5,32.7,2207000.0,11.2227,11.3193,11.2124,11.2814,2207000.0
2009-03-19 13:00:00,32.7,32.76,32.58,32.65,2082800.0,11.2814,11.3021,11.24,11.2641,2082800.0
2009-03-19 13:30:00,32.65,32.86,32.49,32.79,1740000.0,11.2641,11.3366,11.2089,11.3124,1740000.0
2009-03-19 14:00:00,32.79,32.9,32.5,32.62,1773600.0,11.3124,11.3504,11.2124,11.2538,1773600.0
2009-03-19 14:30:00,32.62,32.73,32.41,32.53,1849800.0,11.2538,11.2917,11.1813,11.2227,1849800.0
2009-03-19 15:00:00,32.53,32.71,32.44,32.54,2205600.0,11.2227,11.2848,11.1917,11.2262,2205600.0
2009-03-19 15:30:00,32.54,32.64,32.28,32.34,3607500.0,11.2262,11.2607,11.1365,11.1572,3607500.0
2009-03-20 09:30:00,32.2,32.64,32.01,32.49,3134100.0,11.1089,11.2607,11.0433,11.2089,3134100.0
2009-03-20 10:00:00,32.49,32.59,32.28,32.57,2491600.0,11.2089,11.2434,11.1365,11.2365,2491600.0
2009-03-20 10:30:00,32.57,32.92,32.48,32.9,2914700.0,11.2365,11.3573,11.2055,11.3504,2914700.0
2009-03-20 11:00:00,32.9,32.99,32.81,32.87,3124900.0,11.3504,11.3814,11.3193,11.34,3124900.0
2009-03-20 11:30:00,32.87,33.35,32.85,33.29,3442400.0,11.34,11.5056,11.3331,11.4849,3442400.0
2009-03-20 12:00:00,33.29,33.55,32.99,33.53,2652900.0,11.4849,11.5746,11.3814,11.5677,2652900.0
2009-03-20 12:30:00,33.53,33.65,33.32,33.33,2574100.0,11.5677,11.6091,11.4952,11.4987,2574100.0
2009-03-20 13:00:00,33.33,33.45,33.17,33.22,2223200.0,11.4987,11.5401,11.4435,11.4608,2223200.0
2009-03-20 13:30:00,33.22,33.23,32.68,32.72,2641200.0,11.4608,11.4642,11.2745,11.2883,2641200.0
2009-03-20 14:00:00,32.72,32.79,32.5,32.77,2104900.0,11.2883,11.3124,11.2124,11.3055,2104900.0
2009-03-20 14:30:00,32.77,32.82,32.49,32.67,1685500.0,11.3055,11.3228,11.2089,11.271,1685500.0
2009-03-20 15:00:00,32.67,32.77,32.4,32.56,2474200.0,11.271,11.3055,11.1779,11.2331,2474200.0
2009-03-20 15:30:00,32.56,32.78,32.19,32.27,3742700.0,11.2331,11.309,11.1054,11.133,3742700.0
2009-03-23 09:30:00,33.38,33.7,33.18,33.4,2803400.0,11.5159,11.6263,11.447,11.5228,2803400.0
2009-03-23 10:00:00,33.4,33.85,33.4,33.6,2413700.0,11.5228,11.6781,11.5228,11.5918,2413700.0
2009-03-23 10:30:00,33.59,33.84,33.53,33.75,2192900.0,11.5884,11.6746,11.5677,11.6436,2192900.0
2009-03-23 11:00:00,33.75,33.82,33.4,33.52,1375800.0,11.6436,11.6677,11.5228,11.5642,1375800.0
2009-03-23 11:30:00,33.52,33.78,33.43,33.75,1772400.0,11.5642,11.6539,11.5332,11.6436,1772400.0
2009-03-23 12:00:00,33.74,33.92,33.72,33.89,1516500.0,11.6401,11.7022,11.6332,11.6919,1516500.0
2009-03-23 12:30:00,33.89,34.23,33.82,34.16,1927800.0,11.6919,11.8092,11.6677,11.785,1927800.0
2009-03-23 13:00:00,34.16,34.3,34.02,34.03,2126000.0,11.785,11.8333,11.7367,11.7402,2126000.0
2009-03-23 13:30:00,34.03,34.28,34.03,34.26,2400700.0,11.7402,11.8264,11.7402,11.8195,2400700.0
2009-03-23 14:00:00,34.28,34.43,34.18,34.35,1854000.0,11.8264,11.8782,11.7919,11.8506,1854000.0
2009-03-23 14:30:00,34.35,34.65,34.28,34.61,1938900.0,11.8506,11.9541,11.8264,11.9403,1938900.0
2009-03-23 15:00:00,34.62,34.8,34.46,34.78,2525700.0,11.9437,12.0058,11.8885,11.9989,2525700.0
2009-03-23 15:30:00,34.78,35.06,34.72,35.0,4486500.0,11.9989,12.0955,11.9782,12.0748,4486500.0
2009-03-24 09:30:00,34.21,34.5,33.57,33.87,3447100.0,11.8023,11.9023,11.5815,11.685,3447100.0
2009-03-24 10:00:00,33.87,34.03,33.61,33.65,2376700.0,11.685,11.7402,11.5953,11.6091,2376700.0
2009-03-24 10:30:00,33.64,33.66,33.28,33.55,2477700.0,11.6056,11.6125,11.4814,11.5746,2477700.0
2009-03-24 11:00:00,33.55,34.09,33.53,34.0,2148200.0,11.5746,11.7609,11.5677,11.7298,2148200.0
2009-03-24 11:30:00,34.0,34.11,33.8,33.82,1916700.0,11.7298,11.7678,11.6608,11.6677,1916700.0
2009-03-24 12:00:00,33.82,34.07,33.77,34.06,1398500.0,11.6677,11.754,11.6505,11.7505,1398500.0
2009-03-24 12:30:00,34.06,34.41,34.01,34.4,1598500.0,11.7505,11.8713,11.7333,11.8678,1598500.0
2009-03-24 13:00:00,34.4,34.64,34.3,34.54,1693900.0,11.8678,11.9506,11.8333,11.9161,1693900.0
2009-03-24 13:30:00,34.53,34.54,34.15,34.22,1689300.0,11.9127,11.9161,11.7816,11.8057,1689300.0
2009-03-24 14:00:00,34.22,34.57,34.22,34.31,1896500.0,11.8057,11.9265,11.8057,11.8368,1896500.0
2009-03-24 14:30:00,34.31,34.44,34.09,34.25,1597400.0,11.8368,11.8816,11.7609,11.8161,1597400.0
2009-03-24 15:00:00,34.26,34.38,34.08,34.14,2033400.0,11.8195,11.8609,11.7574,11.7781,2033400.0
2009-03-24 15:30:00,34.13,34.25,33.88,33.94,3229400.0,11.7747,11.8161,11.6884,11.7091,3229400.0
2009-03-25 09:30:00,34.05,34.22,33.83,34.15,2509800.0,11.7471,11.8057,11.6712,11.7816,2509800.0
2009-03-25 10:00:00,34.15,34.71,34.15,34.42,2941900.0,11.7816,11.9748,11.7816,11.8747,2941900.0
2009-03-25 10:30:00,34.42,34.6,34.35,34.38,2156100.0,11.8747,11.9368,11.8506,11.8609,2156100.0
2009-03-25 11:00:00,34.38,34.55,34.19,34.46,1876900.0,11.8609,11.9196,11.7954,11.8885,1876900.0
2009-03-25 11:30:00,34.46,34.67,34.38,34.53,1407500.0,11.8885,11.961,11.8609,11.9127,1407500.0
2009-03-25 12:00:00,34.53,34.67,34.4,34.54,1857600.0,11.9127,11.961,11.8678,11.9161,1857600.0
2009-03-25 12:30:00,34.54,34.61,34.46,34.53,941500.0,11.9161,11.9403,11.8885,11.9127,941500.0
2009-03-25 13:00:00,34.53,34.63,34.19,34.29,1223000.0,11.9127,11.9472,11.7954,11.8299,1223000.0
2009-03-25 13:30:00,34.29,34.37,34.07,34.13,1411000.0,11.8299,11.8575,11.754,11.7747,1411000.0
2009-03-25 14:00:00,34.12,34.14,33.62,33.66,2331400.0,11.7712,11.7781,11.5987,11.6125,2331400.0
2009-03-25 14:30:00,33.67,33.73,33.22,33.25,2370400.0,11.616,11.6367,11.4608,11.4711,2370400.0
2009-03-25 15:00:00,33.25,33.81,33.07,33.79,3398600.0,11.4711,11.6643,11.409,11.6574,3398600.0
2009-03-25 15:30:00,33.8,34.47,33.77,34.36,5110400.0,11.6608,11.892,11.6505,11.854,5110400.0
2009-03-26 09:30:00,34.79,35.3,34.26,34.33,3162900.0,12.0024,12.1783,11.8195,11.8437,3162900.0
2009-03-26 10:00:00,34.34,34.7,34.09,34.26,1976000.0,11.8471,11.9713,11.7609,11.8195,1976000.0
2009-03-26 10:30:00,34.26,34.51,34.08,34.2,2292600.0,11.8195,11.9058,11.7574,11.7988,2292600.0
2009-03-26 11:00:00,34.2,34.43,34.1,34.18,1521100.0,11.7988,11.8782,11.7643,11.7919,1521100.0
2009-03-26 11:30:00,34.18,34.37,33.96,34.2,1656400.0,11.7919,11.8575,11.716,11.7988,1656400.0
2009-03-26 12:00:00,34.19,34.4,34.1,34.24,1377500.0,11.7954,11.8678,11.7643,11.8126,1377500.0
2009-03-26 12:30:00,34.24,34.26,33.91,34.01,1257900.0,11.8126,11.8195,11.6988,11.7333,1257900.0
2009-03-26 13:00:00,34.0,34.59,33.96,34.42,2267300.0,11.7298,11.9334,11.716,11.8747,2267300.0
2009-03-26 13:30:00,34.41,34.52,34.2,34.3,1345000.0,11.8713,11.9092,11.7988,11.8333,1345000.0
2009-03-26 14:00:00,34.3,34.47,34.12,34.15,1590600.0,11.8333,11.892,11.7712,11.7816,1590600.0
2009-03-26 14:30:00,34.14,34.26,33.9,33.94,1971000.0,11.7781,11.8195,11.6953,11.7091,1971000.0
2009-03-26 15:00:00,33.93,34.29,33.89,34.25,2085700.0,11.7057,11.8299,11.6919,11.8161,2085700.0
2009-03-26 15:30:00,34.25,34.32,34.09,34.3,2907500.0,11.8161,11.8402,11.7609,11.8333,2907500.0
2009-03-27 09:30:00,33.04,33.12,32.7,32.76,2656200.0,11.3987,11.4263,11.2814,11.3021,2656200.0
2009-03-27 10:00:00,32.77,32.81,32.46,32.74,1955200.0,11.3055,11.3193,11.1986,11.2952,1955200.0
2009-03-27 10:30:00,32.75,33.0,32.65,32.87,1251100.0,11.2986,11.3849,11.2641,11.34,1251100.0
2009-03-27 11:00:00,32.86,32.92,32.77,32.82,1296100.0,11.3366,11.3573,11.3055,11.3228,1296100.0
2009-03-27 11:30:00,32.81,32.97,32.77,32.88,1051600.0,11.3193,11.3745,11.3055,11.3435,1051600.0
2009-03-27 12:00:00,32.88,32.98,32.73,32.74,841100.0,11.3435,11.378,11.2917,11.2952,841100.0
2009-03-27 12:30:00,32.75,32.79,32.53,32.56,860800.0,11.2986,11.3124,11.2227,11.2331,860800.0
2009-03-27 13:00:00,32.56,32.71,32.55,32.68,720900.0,11.2331,11.2848,11.2296,11.2745,720900.0
2009-03-27 13:30:00,32.69,32.78,32.36,32.46,1478100.0,11.2779,11.309,11.1641,11.1986,1478100.0
2009-03-27 14:00:00,32.47,32.52,32.36,32.41,1264600.0,11.202,11.2193,11.1641,11.1813,1264600.0
2009-03-27 14:30:00,32.4,32.44,32.22,32.4,1340800.0,11.1779,11.1917,11.1158,11.1779,1340800.0
2009-03-27 15:00:00,32.39,32.53,32.36,32.42,1227800.0,11.1744,11.2227,11.1641,11.1848,1227800.0
2009-03-27 15:30:00,32.42,32.59,32.29,32.37,3449800.0,11.1848,11.2434,11.1399,11.1675,3449800.0
2009-03-30 09:30:00,31.23,31.34,30.59,30.85,3223900.0,10.7742,10.8122,10.5534,10.6431,3223900.0
2009-03-30 10:00:00,30.85,31.1,30.8,30.86,1481700.0,10.6431,10.7294,10.6259,10.6466,1481700.0
2009-03-30 10:30:00,30.85,30.85,30.59,30.72,1340400.0,10.6431,10.6431,10.5534,10.5983,1340400.0
2009-03-30 11:00:00,30.72,30.99,30.66,30.73,1131000.0,10.5983,10.6914,10.5776,10.6017,1131000.0
2009-03-30 11:30:00,30.73,30.87,30.58,30.69,1124400.0,10.6017,10.65,10.55,10.5879,1124400.0
2009-03-30 12:00:00,30.69,30.77,30.55,30.69,945100.0,10.5879,10.6155,10.5396,10.5879,945100.0
2009-03-30 12:30:00,30.69,30.69,30.39,30.42,1289700.0,10.5879,10.5879,10.4844,10.4948,1289700.0
2009-03-30 13:00:00,30.41,30.6,30.38,30.56,703500.0,10.4913,10.5569,10.481,10.5431,703500.0
2009-03-30 13:30:00,30.55,30.67,30.28,30.3,954400.0,10.5396,10.581,10.4465,10.4534,954400.0
2009-03-30 14:00:00,30.3,30.57,30.25,30.44,1094500.0,10.4534,10.5465,10.4361,10.5017,1094500.0
2009-03-30 14:30:00,30.44,30.57,30.41,30.44,1221100.0,10.5017,10.5465,10.4913,10.5017,1221100.0
2009-03-30 15:00:00,30.43,30.8,30.41,30.71,1931000.0,10.4982,10.6259,10.4913,10.5948,1931000.0
2009-03-30 15:30:00,30.7,30.94,30.62,30.84,3090600.0,10.5914,10.6742,10.5638,10.6397,3090600.0
2009-03-31 09:30:00,31.44,31.54,30.75,30.86,2133400.0,10.8467,10.8812,10.6086,10.6466,2133400.0
2009-03-31 10:00:00,30.85,31.04,30.67,30.83,1897600.0,10.6431,10.7087,10.581,10.6362,1897600.0
2009-03-31 10:30:00,30.83,30.97,30.8,30.94,1460800.0,10.6362,10.6845,10.6259,10.6742,1460800.0
2009-03-31 11:00:00,30.94,31.35,30.94,31.08,1350800.0,10.6742,10.8156,10.6742,10.7225,1350800.0
2009-03-31 11:30:00,31.07,31.13,30.84,30.97,1070000.0,10.719,10.7397,10.6397,10.6845,1070000.0
2009-03-31 12:00:00,30.98,31.0,30.75,30.79,1049200.0,10.688,10.6949,10.6086,10.6224,1049200.0
2009-03-31 12:30:00,30.78,30.87,30.68,30.8,876400.0,10.619,10.65,10.5845,10.6259,876400.0
2009-03-31 13:00:00,30.8,30.93,30.71,30.8,779600.0,10.6259,10.6707,10.5948,10.6259,779600.0
2009-03-31 13:30:00,30.8,31.09,30.77,31.07,1108100.0,10.6259,10.7259,10.6155,10.719,1108100.0
2009-03-31 14:00:00,31.07,31.37,31.06,31.15,1842500.0,10.719,10.8225,10.7156,10.7466,1842500.0
2009-03-31 14:30:00,31.16,31.42,31.12,31.13,1604700.0,10.7501,10.8398,10.7363,10.7397,1604700.0
2009-03-31 15:00:00,31.14,31.15,30.9,31.02,1570300.0,10.7432,10.7466,10.6604,10.7018,1570300.0
2009-03-31 15:30:00,31.02,31.02,30.5,30.55,3659100.0,10.7018,10.7018,10.5224,10.5396,3659100.0
2009-04-01 09:30:00,30.23,30.7,30.16,30.7,2479100.0,10.4292,10.5914,10.4051,10.5914,2479100.0
2009-04-01 10:00:00,30.71,31.36,30.71,31.16,1968100.0,10.5948,10.8191,10.5948,10.7501,1968100.0
2009-04-01 10:30:00,31.15,31.45,30.86,31.33,1977400.0,10.7466,10.8501,10.6466,10.8087,1977400.0
2009-04-01 11:00:00,31.33,31.44,31.17,31.34,1029500.0,10.8087,10.8467,10.7535,10.8122,1029500.0
2009-04-01 11:30:00,31.34,31.56,31.34,31.54,706800.0,10.8122,10.8881,10.8122,10.8812,706800.0
2009-04-01 12:00:00,31.55,31.73,31.51,31.59,596700.0,10.8846,10.9467,10.8708,10.8984,596700.0
2009-04-01 12:30:00,31.59,31.69,31.44,31.51,633200.0,10.8984,10.9329,10.8467,10.8708,633200.0
2009-04-01 13:00:00,31.51,31.78,31.47,31.74,778100.0,10.8708,10.964,10.857,10.9502,778100.0
2009-04-01 13:30:00,31.74,31.93,31.63,31.92,1346100.0,10.9502,11.0157,10.9122,11.0123,1346100.0
2009-04-01 14:00:00,31.92,32.27,31.9,32.09,1700600.0,11.0123,11.133,11.0054,11.0709,1700600.0
2009-04-01 14:30:00,32.08,32.25,31.98,32.17,1315400.0,11.0675,11.1261,11.033,11.0985,1315400.0
2009-04-01 15:00:00,32.17,32.17,31.82,32.0,2138600.0,11.0985,11.0985,10.9778,11.0399,2138600.0
2009-04-01 15:30:00,32.0,32.39,31.9,32.11,2463100.0,11.0399,11.1744,11.0054,11.0778,2463100.0
2009-04-02 09:30:00,33.86,34.24,33.82,34.08,3537900.0,11.6815,11.8126,11.6677,11.7574,3537900.0
2009-04-02 10:00:00,34.08,34.31,34.05,34.1,3193600.0,11.7574,11.8368,11.7471,11.7643,3193600.0
2009-04-02 10:30:00,34.11,34.45,34.08,34.4,1864100.0,11.7678,11.8851,11.7574,11.8678,1864100.0
2009-04-02 11:00:00,34.39,34.65,34.35,34.49,1741200.0,11.8644,11.9541,11.8506,11.8989,1741200.0
2009-04-02 11:30:00,34.49,34.5,34.29,34.39,1627300.0,11.8989,11.9023,11.8299,11.8644,1627300.0
2009-04-02 12:00:00,34.4,34.92,34.34,34.92,2095500.0,11.8678,12.0472,11.8471,12.0472,2095500.0
2009-04-02 12:30:00,34.92,34.96,34.61,34.62,1244700.0,12.0472,12.061,11.9403,11.9437,1244700.0
2009-04-02 13:00:00,34.61,34.67,34.42,34.48,1150900.0,11.9403,11.961,11.8747,11.8954,1150900.0
2009-04-02 13:30:00,34.48,34.75,34.43,34.66,1571900.0,11.8954,11.9886,11.8782,11.9575,1571900.0
2009-04-02 14:00:00,34.67,34.79,34.53,34.78,941200.0,11.961,12.0024,11.9127,11.9989,941200.0
2009-04-02 14:30:00,34.78,34.9,34.67,34.8,1839200.0,11.9989,12.0403,11.961,12.0058,1839200.0
2009-04-02 15:00:00,34.79,34.91,34.69,34.72,2281000.0,12.0024,12.0438,11.9679,11.9782,2281000.0
2009-04-02 15:30:00,34.73,34.86,34.38,34.43,3476300.0,11.9817,12.0265,11.8609,11.8782,3476300.0
2009-04-03 09:30:00,34.37,34.9,34.3,34.85,2941900.0,11.8575,12.0403,11.8333,12.0231,2941900.0
2009-04-03 10:00:00,34.84,34.85,34.21,34.34,2545800.0,12.0196,12.0231,11.8023,11.8471,2545800.0
2009-04-03 10:30:00,34.35,34.45,34.18,34.44,1577800.0,11.8506,11.8851,11.7919,11.8816,1577800.0
2009-04-03 11:00:00,34.44,34.59,34.4,34.45,1181700.0,11.8816,11.9334,11.8678,11.8851,1181700.0
2009-04-03 11:30:00,34.46,34.72,34.45,34.69,2164300.0,11.8885,11.9782,11.8851,11.9679,2164300.0
2009-04-03 12:00:00,34.69,34.85,34.64,34.73,1578400.0,11.9679,12.0231,11.9506,11.9817,1578400.0
2009-04-03 12:30:00,34.72,34.92,34.66,34.86,1026200.0,11.9782,12.0472,11.9575,12.0265,1026200.0
2009-04-03 13:00:00,34.86,34.99,34.86,34.95,1110900.0,12.0265,12.0714,12.0265,12.0576,1110900.0
2009-04-03 13:30:00,34.96,35.05,34.82,35.03,1199600.0,12.061,12.0921,12.0127,12.0852,1199600.0
2009-04-03 14:00:00,35.03,35.31,34.93,35.31,1392000.0,12.0852,12.1818,12.0507,12.1818,1392000.0
2009-04-03 14:30:00,35.3,35.33,34.97,35.14,1321600.0,12.1783,12.1887,12.0645,12.1231,1321600.0
2009-04-03 15:00:00,35.14,35.14,34.72,34.72,1922200.0,12.1231,12.1231,11.9782,11.9782,1922200.0
2009-04-03 15:30:00,34.72,35.11,34.45,35.1,2368300.0,11.9782,12.1128,11.8851,12.1093,2368300.0
2009-04-06 09:30:00,34.25,34.49,33.89,34.31,2477100.0,11.8161,11.8989,11.6919,11.8368,2477100.0
2009-04-06 10:00:00,34.31,34.52,34.02,34.04,1821900.0,11.8368,11.9092,11.7367,11.7436,1821900.0
2009-04-06 10:30:00,34.03,34.39,34.01,34.28,1131900.0,11.7402,11.8644,11.7333,11.8264,1131900.0
2009-04-06 11:00:00,34.28,34.28,34.04,34.14,909200.0,11.8264,11.8264,11.7436,11.7781,909200.0
2009-04-06 11:30:00,34.15,34.22,34.0,34.04,840000.0,11.7816,11.8057,11.7298,11.7436,840000.0
2009-04-06 12:00:00,34.04,34.06,33.9,34.05,655500.0,11.7436,11.7505,11.6953,11.7471,655500.0
2009-04-06 12:30:00,34.05,34.13,33.88,34.12,689900.0,11.7471,11.7747,11.6884,11.7712,689900.0
2009-04-06 13:00:00,34.13,34.19,33.96,34.0,865900.0,11.7747,11.7954,11.716,11.7298,865900.0
2009-04-06 13:30:00,34.0,34.29,33.93,34.2,721100.0,11.7298,11.8299,11.7057,11.7988,721100.0
2009-04-06 14:00:00,34.21,34.44,34.15,34.37,1076200.0,11.8023,11.8816,11.7816,11.8575,1076200.0
2009-04-06 14:30:00,34.37,34.47,34.21,34.31,1233500.0,11.8575,11.892,11.8023,11.8368,1233500.0
2009-04-06 15:00:00,34.31,34.4,34.12,34.22,2392900.0,11.8368,11.8678,11.7712,11.8057,2392900.0
2009-04-06 15:30:00,34.21,34.45,34.15,34.3,2524500.0,11.8023,11.8851,11.7816,11.8333,2524500.0
2009-04-07 09:30:00,33.97,33.97,33.62,33.74,2219600.0,11.7195,11.7195,11.5987,11.6401,2219600.0
2009-04-07 10:00:00,33.73,33.94,33.64,33.94,1552300.0,11.6367,11.7091,11.6056,11.7091,1552300.0
2009-04-07 10:30:00,33.94,34.13,33.92,34.01,1463400.0,11.7091,11.7747,11.7022,11.7333,1463400.0
2009-04-07 11:00:00,34.02,34.21,33.96,34.15,1105400.0,11.7367,11.8023,11.716,11.7816,1105400.0
2009-04-07 11:30:00,34.15,34.38,34.13,34.26,1412300.0,11.7816,11.8609,11.7747,11.8195,1412300.0
2009-04-07 12:00:00,34.26,34.49,34.25,34.34,745900.0,11.8195,11.8989,11.8161,11.8471,745900.0
2009-04-07 12:30:00,34.33,34.44,34.21,34.4,696400.0,11.8437,11.8816,11.8023,11.8678,696400.0
2009-04-07 13:00:00,34.4,34.42,34.04,34.08,592300.0,11.8678,11.8747,11.7436,11.7574,592300.0
2009-04-07 13:30:00,34.07,34.08,33.83,33.94,868800.0,11.754,11.7574,11.6712,11.7091,868800.0
2009-04-07 14:00:00,33.94,34.18,33.84,34.04,708100.0,11.7091,11.7919,11.6746,11.7436,708100.0
2009-04-07 14:30:00,34.04,34.19,33.95,34.19,663900.0,11.7436,11.7954,11.7126,11.7954,663900.0
2009-04-07 15:00:00,34.2,34.38,34.08,34.1,1139200.0,11.7988,11.8609,11.7574,11.7643,1139200.0
2009-04-07 15:30:00,34.1,34.39,34.06,34.06,1586800.0,11.7643,11.8644,11.7505,11.7505,1586800.0
2009-04-08 09:30:00,34.35,34.5,33.88,33.88,1602500.0,11.8506,11.9023,11.6884,11.6884,1602500.0
2009-04-08 10:00:00,33.89,33.96,33.55,33.65,1364300.0,11.6919,11.716,11.5746,11.6091,1364300.0
2009-04-08 10:30:00,33.65,34.08,33.59,34.06,1102300.0,11.6091,11.7574,11.5884,11.7505,1102300.0
2009-04-08 11:00:00,34.06,34.32,34.05,34.18,1312800.0,11.7505,11.8402,11.7471,11.7919,1312800.0
2009-04-08 11:30:00,34.18,34.41,34.14,34.27,890900.0,11.7919,11.8713,11.7781,11.823,890900.0
2009-04-08 12:00:00,34.27,34.35,34.16,34.29,637400.0,11.823,11.8506,11.785,11.8299,637400.0
2009-04-08 12:30:00,34.28,34.69,34.26,34.65,906400.0,11.8264,11.9679,11.8195,11.9541,906400.0
2009-04-08 13:00:00,34.65,34.72,34.51,34.6,693800.0,11.9541,11.9782,11.9058,11.9368,693800.0
2009-04-08 13:30:00,34.59,34.65,34.46,34.49,554700.0,11.9334,11.9541,11.8885,11.8989,554700.0
2009-04-08 14:00:00,34.49,34.5,34.02,34.21,902300.0,11.8989,11.9023,11.7367,11.8023,902300.0
2009-04-08 14:30:00,34.21,34.25,33.94,34.02,904100.0,11.8023,11.8161,11.7091,11.7367,904100.0
2009-04-08 15:00:00,34.02,34.17,33.85,34.06,1111000.0,11.7367,11.7885,11.6781,11.7505,1111000.0
2009-04-08 15:30:00,34.06,34.29,34.0,34.26,1922000.0,11.7505,11.8299,11.7298,11.8195,1922000.0
2009-04-09 09:30:00,35.03,35.25,34.9,35.03,5070300.0,12.0915,12.1674,12.0466,12.0915,5070300.0
2009-04-09 10:00:00,35.04,35.22,34.84,35.07,4184900.0,12.0949,12.157,12.0259,12.1053,4184900.0
2009-04-09 10:30:00,35.05,35.12,34.88,35.09,2464500.0,12.0984,12.1225,12.0397,12.1122,2464500.0
2009-04-09 11:00:00,35.09,35.27,35.05,35.24,1930100.0,12.1122,12.1743,12.0984,12.1639,1930100.0
2009-04-09 11:30:00,35.24,35.37,35.07,35.29,1855900.0,12.1639,12.2088,12.1053,12.1812,1855900.0
2009-04-09 12:00:00,35.3,35.34,35.11,35.31,842100.0,12.1846,12.1985,12.1191,12.1881,842100.0
2009-04-09 12:30:00,35.31,35.43,35.31,35.38,837500.0,12.1881,12.2295,12.1881,12.2123,837500.0
2009-04-09 13:00:00,35.39,35.57,35.37,35.4,1161100.0,12.2157,12.2778,12.2088,12.2192,1161100.0
2009-04-09 13:30:00,35.41,35.53,35.36,35.47,844000.0,12.2226,12.264,12.2054,12.2433,844000.0
2009-04-09 14:00:00,35.48,35.54,35.3,35.47,1632500.0,12.2468,12.2675,12.1846,12.2433,1632500.0
2009-04-09 14:30:00,35.47,35.6,35.43,35.54,1730700.0,12.2433,12.2882,12.2295,12.2675,1730700.0
2009-04-09 15:00:00,35.54,35.89,35.5,35.83,2912000.0,12.2675,12.3883,12.2537,12.3676,2912000.0
2009-04-09 15:30:00,35.84,36.08,35.82,36.01,4922300.0,12.371,12.4539,12.3641,12.4297,4922300.0
2009-04-13 09:30:00,35.3,35.64,35.29,35.54,1506300.0,12.1846,12.302,12.1812,12.2675,1506300.0
2009-04-13 10:00:00,35.54,36.15,35.52,35.86,1570600.0,12.2675,12.478,12.2606,12.3779,1570600.0
2009-04-13 10:30:00,35.87,35.92,35.58,35.69,1615300.0,12.3814,12.3987,12.2813,12.3193,1615300.0
2009-04-13 11:00:00,35.69,35.76,35.53,35.72,1085400.0,12.3193,12.3434,12.264,12.3296,1085400.0
2009-04-13 11:30:00,35.73,35.77,35.47,35.6,1107100.0,12.3331,12.3469,12.2433,12.2882,1107100.0
2009-04-13 12:00:00,35.6,35.7,35.57,35.69,798100.0,12.2882,12.3227,12.2778,12.3193,798100.0
2009-04-13 12:30:00,35.7,35.76,35.61,35.66,974400.0,12.3227,12.3434,12.2917,12.3089,974400.0
2009-04-13 13:00:00,35.66,35.8,35.55,35.67,654000.0,12.3089,12.3572,12.2709,12.3124,654000.0
2009-04-13 13:30:00,35.68,35.94,35.67,35.94,941500.0,12.3158,12.4056,12.3124,12.4056,941500.0
2009-04-13 14:00:00,35.94,36.03,35.71,35.73,1058400.0,12.4056,12.4366,12.3262,12.3331,1058400.0
2009-04-13 14:30:00,35.73,35.91,35.72,35.76,578000.0,12.3331,12.3952,12.3296,12.3434,578000.0
2009-04-13 15:00:00,35.76,36.11,35.69,36.09,1303200.0,12.3434,12.4642,12.3193,12.4573,1303200.0
2009-04-13 15:30:00,36.08,36.18,35.9,35.92,2227900.0,12.4539,12.4884,12.3918,12.3987,2227900.0
2009-04-14 09:30:00,35.49,35.97,35.39,35.91,1862700.0,12.2502,12.4159,12.2157,12.3952,1862700.0
2009-04-14 10:00:00,35.91,36.1,35.77,36.09,1239300.0,12.3952,12.4608,12.3469,12.4573,1239300.0
2009-04-14 10:30:00,36.11,36.38,36.09,36.15,1249700.0,12.4642,12.5574,12.4573,12.478,1249700.0
2009-04-14 11:00:00,36.16,36.23,35.91,35.96,1219100.0,12.4815,12.5057,12.3952,12.4125,1219100.0
2009-04-14 11:30:00,35.96,36.15,35.69,35.74,1105400.0,12.4125,12.478,12.3193,12.3365,1105400.0
2009-04-14 12:00:00,35.74,35.81,35.45,35.69,1252300.0,12.3365,12.3607,12.2364,12.3193,1252300.0
2009-04-14 12:30:00,35.69,35.7,35.15,35.21,1052000.0,12.3193,12.3227,12.1329,12.1536,1052000.0
2009-04-14 13:00:00,35.21,35.31,35.11,35.21,869200.0,12.1536,12.1881,12.1191,12.1536,869200.0
2009-04-14 13:30:00,35.21,35.3,35.0,35.13,821800.0,12.1536,12.1846,12.0811,12.126,821800.0
2009-04-14 14:00:00,35.13,35.36,34.93,35.16,1196200.0,12.126,12.2054,12.0569,12.1363,1196200.0
2009-04-14 14:30:00,35.17,35.2,34.93,35.08,892400.0,12.1398,12.1501,12.0569,12.1087,892400.0
2009-04-14 15:00:00,35.08,35.41,35.06,35.19,1890500.0,12.1087,12.2226,12.1018,12.1467,1890500.0
2009-04-14 15:30:00,35.18,35.22,35.0,35.08,2396200.0,12.1432,12.157,12.0811,12.1087,2396200.0
2009-04-15 09:30:00,34.68,34.85,34.5,34.74,1713600.0,11.9706,12.0293,11.9085,11.9914,1713600.0
2009-04-15 10:00:00,34.74,34.78,34.34,34.36,1878000.0,11.9914,12.0052,11.8533,11.8602,1878000.0
2009-04-15 10:30:00,34.36,34.37,34.07,34.07,2021900.0,11.8602,11.8636,11.7601,11.7601,2021900.0
2009-04-15 11:00:00,34.07,34.34,33.92,34.28,1755400.0,11.7601,11.8533,11.7083,11.8326,1755400.0
2009-04-15 11:30:00,34.28,34.57,34.27,34.47,1506000.0,11.8326,11.9327,11.8291,11.8982,1506000.0
2009-04-15 12:00:00,34.48,34.61,34.28,34.42,914600.0,11.9016,11.9465,11.8326,11.8809,914600.0
2009-04-15 12:30:00,34.42,34.53,34.37,34.4,872500.0,11.8809,11.9189,11.8636,11.874,872500.0
2009-04-15 13:00:00,34.4,34.43,34.2,34.3,705000.0,11.874,11.8843,11.805,11.8395,705000.0
2009-04-15 13:30:00,34.3,34.38,34.15,34.23,485900.0,11.8395,11.8671,11.7877,11.8153,485900.0
2009-04-15 14:00:00,34.23,34.28,33.88,34.01,1582000.0,11.8153,11.8326,11.6945,11.7394,1582000.0
2009-04-15 14:30:00,34.01,34.15,33.9,33.96,1103900.0,11.7394,11.7877,11.7014,11.7221,1103900.0
2009-04-15 15:00:00,33.97,34.04,33.78,33.93,2237200.0,11.7256,11.7497,11.66,11.7118,2237200.0
2009-04-15 15:30:00,33.93,34.49,33.92,34.4,2798100.0,11.7118,11.9051,11.7083,11.874,2798100.0
2009-04-16 09:30:00,34.71,35.0,34.57,34.73,1930400.0,11.981,12.0811,11.9327,11.9879,1930400.0
2009-04-16 10:00:00,34.72,34.82,34.44,34.66,2118900.0,11.9844,12.019,11.8878,11.9637,2118900.0
2009-04-16 10:30:00,34.66,34.76,34.34,34.5,1256400.0,11.9637,11.9983,11.8533,11.9085,1256400.0
2009-04-16 11:00:00,34.5,34.68,34.45,34.66,1395600.0,11.9085,11.9706,11.8912,11.9637,1395600.0
2009-04-16 11:30:00,34.66,34.82,34.61,34.8,641900.0,11.9637,12.019,11.9465,12.0121,641900.0
2009-04-16 12:00:00,34.8,34.94,34.75,34.85,804700.0,12.0121,12.0604,11.9948,12.0293,804700.0
2009-04-16 12:30:00,34.85,35.05,34.83,34.98,803100.0,12.0293,12.0984,12.0224,12.0742,803100.0
2009-04-16 13:00:00,34.98,35.03,34.81,34.85,796000.0,12.0742,12.0915,12.0155,12.0293,796000.0
2009-04-16 13:30:00,34.85,34.88,34.59,34.76,1230400.0,12.0293,12.0397,11.9396,11.9983,1230400.0
2009-04-16 14:00:00,34.76,34.9,34.72,34.9,552700.0,11.9983,12.0466,11.9844,12.0466,552700.0
2009-04-16 14:30:00,34.9,34.96,34.87,34.91,1123500.0,12.0466,12.0673,12.0362,12.05,1123500.0
2009-04-16 15:00:00,34.91,34.95,34.81,34.88,2287800.0,12.05,12.0638,12.0155,12.0397,2287800.0
2009-04-16 15:30:00,34.88,34.99,34.61,34.72,3206700.0,12.0397,12.0776,11.9465,11.9844,3206700.0
2009-04-17 09:30:00,34.75,34.9,34.48,34.56,1969600.0,11.9948,12.0466,11.9016,11.9292,1969600.0
2009-04-17 10:00:00,34.56,34.58,34.35,34.35,1457300.0,11.9292,11.9361,11.8567,11.8567,1457300.0
2009-04-17 10:30:00,34.35,34.4,33.97,33.98,1747600.0,11.8567,11.874,11.7256,11.729,1747600.0
2009-04-17 11:00:00,33.98,34.19,33.91,34.06,1167000.0,11.729,11.8015,11.7049,11.7566,1167000.0
2009-04-17 11:30:00,34.06,34.32,34.02,34.12,701300.0,11.7566,11.8464,11.7428,11.7773,701300.0
2009-04-17 12:00:00,34.12,34.25,34.09,34.25,484800.0,11.7773,11.8222,11.767,11.8222,484800.0
2009-04-17 12:30:00,34.25,34.31,34.01,34.29,547300.0,11.8222,11.8429,11.7394,11.836,547300.0
2009-04-17 13:00:00,34.29,34.45,34.22,34.36,515400.0,11.836,11.8912,11.8119,11.8602,515400.0
2009-04-17 13:30:00,34.37,34.44,34.23,34.37,674100.0,11.8636,11.8878,11.8153,11.8636,674100.0
2009-04-17 14:00:00,34.36,34.38,34.12,34.2,659100.0,11.8602,11.8671,11.7773,11.805,659100.0
2009-04-17 14:30:00,34.21,34.37,34.02,34.08,1074500.0,11.8084,11.8636,11.7428,11.7635,1074500.0
2009-04-17 15:00:00,34.07,34.32,34.07,34.23,1558500.0,11.7601,11.8464,11.7601,11.8153,1558500.0
2009-04-17 15:30:00,34.23,34.26,34.05,34.1,2932300.0,11.8153,11.8257,11.7532,11.7704,2932300.0
2009-04-20 09:30:00,33.15,33.24,32.41,32.56,3039000.0,11.4425,11.4736,11.1871,11.2389,3039000.0
2009-04-20 10:00:00,32.56,32.6,32.27,32.33,2041400.0,11.2389,11.2527,11.1388,11.1595,2041400.0
2009-04-20 10:30:00,32.32,32.65,32.06,32.19,1893300.0,11.156,11.2699,11.0663,11.1112,1893300.0
2009-04-20 11:00:00,32.19,32.3,32.15,32.22,1298800.0,11.1112,11.1491,11.0973,11.1215,1298800.0
2009-04-20 11:30:00,32.22,32.33,32.17,32.28,928800.0,11.1215,11.1595,11.1043,11.1422,928800.0
2009-04-20 12:00:00,32.28,32.29,32.05,32.05,958600.0,11.1422,11.1457,11.0628,11.0628,958600.0
2009-04-20 12:30:00,32.05,32.23,32.02,32.22,1194400.0,11.0628,11.125,11.0525,11.1215,1194400.0
2009-04-20 13:00:00,32.22,32.22,32.12,32.15,888100.0,11.1215,11.1215,11.087,11.0973,888100.0
2009-04-20 13:30:00,32.15,32.23,32.09,32.17,888500.0,11.0973,11.125,11.0766,11.1043,888500.0
2009-04-20 14:00:00,32.17,32.21,32.09,32.18,871100.0,11.1043,11.1181,11.0766,11.1077,871100.0
2009-04-20 14:30:00,32.17,32.25,32.05,32.18,1209600.0,11.1043,11.1319,11.0628,11.1077,1209600.0
2009-04-20 15:00:00,32.18,32.24,32.05,32.05,1113700.0,11.1077,11.1284,11.0628,11.0628,1113700.0
2009-04-20 15:30:00,32.06,32.27,32.04,32.14,2472800.0,11.0663,11.1388,11.0594,11.0939,2472800.0
2009-04-21 09:30:00,31.71,32.07,31.04,31.78,2470200.0,10.9455,11.0697,10.7142,10.9696,2470200.0
2009-04-21 10:00:00,31.78,31.83,31.47,31.75,949000.0,10.9696,10.9869,10.8626,10.9593,949000.0
2009-04-21 10:30:00,31.75,32.07,31.54,32.06,1260300.0,10.9593,11.0697,10.8868,11.0663,1260300.0
2009-04-21 11:00:00,32.07,32.47,32.06,32.24,1565100.0,11.0697,11.2078,11.0663,11.1284,1565100.0
2009-04-21 11:30:00,32.23,32.63,32.22,32.53,1188000.0,11.125,11.263,11.1215,11.2285,1188000.0
2009-04-21 12:00:00,32.54,32.75,32.54,32.62,577100.0,11.232,11.3045,11.232,11.2596,577100.0
2009-04-21 12:30:00,32.63,32.76,32.58,32.59,432000.0,11.263,11.3079,11.2458,11.2492,432000.0
2009-04-21 13:00:00,32.58,32.66,32.42,32.45,530000.0,11.2458,11.2734,11.1905,11.2009,530000.0
2009-04-21 13:30:00,32.47,32.55,32.36,32.49,742500.0,11.2078,11.2354,11.1698,11.2147,742500.0
2009-04-21 14:00:00,32.5,32.55,32.32,32.51,820900.0,11.2182,11.2354,11.156,11.2216,820900.0
2009-04-21 14:30:00,32.52,32.6,32.38,32.4,971900.0,11.2251,11.2527,11.1767,11.1836,971900.0
2009-04-21 15:00:00,32.4,32.71,32.38,32.6,1236200.0,11.1836,11.2906,11.1767,11.2527,1236200.0
2009-04-21 15:30:00,32.6,32.66,31.52,32.66,2372800.0,11.2527,11.2734,10.8799,11.2734,2372800.0
2009-04-22 09:30:00,32.44,32.62,31.96,32.26,1741800.0,11.1974,11.2596,11.0318,11.1353,1741800.0
2009-04-22 10:00:00,32.25,32.97,32.24,32.81,1352100.0,11.1319,11.3804,11.1284,11.3252,1352100.0
2009-04-22 10:30:00,32.81,32.84,32.26,32.32,1748300.0,11.3252,11.3355,11.1353,11.156,1748300.0
2009-04-22 11:00:00,32.31,32.62,32.24,32.62,1368700.0,11.1526,11.2596,11.1284,11.2596,1368700.0
2009-04-22 11:30:00,32.63,32.78,32.51,32.71,1036200.0,11.263,11.3148,11.2216,11.2906,1036200.0
2009-04-22 12:00:00,32.72,32.73,32.41,32.42,867900.0,11.2941,11.2976,11.1871,11.1905,867900.0
2009-04-22 12:30:00,32.42,32.58,32.31,32.51,985200.0,11.1905,11.2458,11.1526,11.2216,985200.0
2009-04-22 13:00:00,32.51,32.72,32.38,32.68,849700.0,11.2216,11.2941,11.1767,11.2803,849700.0
2009-04-22 13:30:00,32.68,32.77,32.47,32.51,887600.0,11.2803,11.3114,11.2078,11.2216,887600.0
2009-04-22 14:00:00,32.51,32.68,32.46,32.61,763400.0,11.2216,11.2803,11.2044,11.2561,763400.0
2009-04-22 14:30:00,32.62,32.79,32.54,32.63,876900.0,11.2596,11.3183,11.232,11.263,876900.0
2009-04-22 15:00:00,32.63,32.82,32.52,32.65,1314000.0,11.263,11.3286,11.2251,11.2699,1314000.0
2009-04-22 15:30:00,32.63,32.69,32.19,32.28,2225900.0,11.263,11.2837,11.1112,11.1422,2225900.0
2009-04-23 09:30:00,32.66,33.01,32.56,32.78,1590600.0,11.2734,11.3942,11.2389,11.3148,1590600.0
2009-04-23 10:00:00,32.78,32.92,32.52,32.9,1594100.0,11.3148,11.3631,11.2251,11.3562,1594100.0
2009-04-23 10:30:00,32.91,33.08,32.79,32.95,1225100.0,11.3597,11.4184,11.3183,11.3735,1225100.0
2009-04-23 11:00:00,32.94,33.01,32.63,32.71,952600.0,11.37,11.3942,11.263,11.2906,952600.0
2009-04-23 11:30:00,32.69,32.75,32.4,32.53,942700.0,11.2837,11.3045,11.1836,11.2285,942700.0
2009-04-23 12:00:00,32.53,32.72,32.47,32.68,577900.0,11.2285,11.2941,11.2078,11.2803,577900.0
2009-04-23 12:30:00,32.67,32.96,32.54,32.93,833200.0,11.2768,11.3769,11.232,11.3666,833200.0
2009-04-23 13:00:00,32.93,33.13,32.91,33.08,1272300.0,11.3666,11.4356,11.3597,11.4184,1272300.0
2009-04-23 13:30:00,33.08,33.16,32.87,32.88,1140100.0,11.4184,11.446,11.3459,11.3493,1140100.0
2009-04-23 14:00:00,32.87,33.0,32.74,32.88,965300.0,11.3459,11.3907,11.301,11.3493,965300.0
2009-04-23 14:30:00,32.89,33.08,32.82,32.89,1321700.0,11.3528,11.4184,11.3286,11.3528,1321700.0
2009-04-23 15:00:00,32.89,32.95,32.56,32.66,1735300.0,11.3528,11.3735,11.2389,11.2734,1735300.0
2009-04-23 15:30:00,32.67,33.0,32.51,32.94,1893000.0,11.2768,11.3907,11.2216,11.37,1893000.0
2009-04-24 09:30:00,33.82,33.95,33.66,33.73,1466200.0,11.6738,11.7187,11.6186,11.6427,1466200.0
2009-04-24 10:00:00,33.72,33.85,33.32,33.46,2432700.0,11.6393,11.6841,11.5012,11.5495,2432700.0
2009-04-24 10:30:00,33.47,33.79,33.42,33.71,1823400.0,11.553,11.6634,11.5357,11.6358,1823400.0
2009-04-24 11:00:00,33.7,33.73,33.47,33.61,987600.0,11.6324,11.6427,11.553,11.6013,987600.0
2009-04-24 11:30:00,33.61,33.7,33.53,33.65,1025600.0,11.6013,11.6324,11.5737,11.6151,1025600.0
2009-04-24 12:00:00,33.65,33.74,33.61,33.61,728300.0,11.6151,11.6462,11.6013,11.6013,728300.0
2009-04-24 12:30:00,33.62,33.73,33.56,33.65,1503600.0,11.6048,11.6427,11.584,11.6151,1503600.0
2009-04-24 13:00:00,33.66,33.67,33.51,33.54,1257100.0,11.6186,11.622,11.5668,11.5771,1257100.0
2009-04-24 13:30:00,33.54,33.56,33.22,33.3,1163200.0,11.5771,11.584,11.4667,11.4943,1163200.0
2009-04-24 14:00:00,33.31,33.52,33.01,33.36,2328600.0,11.4978,11.5702,11.3942,11.515,2328600.0
2009-04-24 14:30:00,33.37,33.63,33.33,33.6,1077700.0,11.5185,11.6082,11.5047,11.5979,1077700.0
2009-04-24 15:00:00,33.6,33.79,33.59,33.65,1190500.0,11.5979,11.6634,11.5944,11.6151,1190500.0
2009-04-24 15:30:00,33.65,33.84,33.38,33.55,2332000.0,11.6151,11.6807,11.5219,11.5806,2332000.0
2009-04-27 09:30:00,32.73,32.78,32.47,32.53,2439500.0,11.2976,11.3148,11.2078,11.2285,2439500.0
2009-04-27 10:00:00,32.54,32.59,32.31,32.52,2158100.0,11.232,11.2492,11.1526,11.2251,2158100.0
2009-04-27 10:30:00,32.52,32.67,32.4,32.6,1407300.0,11.2251,11.2768,11.1836,11.2527,1407300.0
2009-04-27 11:00:00,32.6,32.66,32.34,32.56,1603900.0,11.2527,11.2734,11.1629,11.2389,1603900.0
2009-04-27 11:30:00,32.57,32.6,32.42,32.59,891500.0,11.2423,11.2527,11.1905,11.2492,891500.0
2009-04-27 12:00:00,32.59,32.82,32.56,32.81,956900.0,11.2492,11.3286,11.2389,11.3252,956900.0
2009-04-27 12:30:00,32.81,32.85,32.65,32.73,953100.0,11.3252,11.339,11.2699,11.2976,953100.0
2009-04-27 13:00:00,32.73,32.74,32.37,32.38,1223900.0,11.2976,11.301,11.1733,11.1767,1223900.0
2009-04-27 13:30:00,32.38,32.4,32.0,32.04,1693400.0,11.1767,11.1836,11.0456,11.0594,1693400.0
2009-04-27 14:00:00,32.04,32.05,31.82,31.95,1264100.0,11.0594,11.0628,10.9834,11.0283,1264100.0
2009-04-27 14:30:00,31.95,32.15,31.95,32.06,1135300.0,11.0283,11.0973,11.0283,11.0663,1135300.0
2009-04-27 15:00:00,32.06,32.24,31.88,31.99,1222600.0,11.0663,11.1284,11.0042,11.0421,1222600.0
2009-04-27 15:30:00,31.98,32.36,31.93,32.17,2765900.0,11.0387,11.1698,11.0214,11.1043,2765900.0
2009-04-28 09:30:00,31.83,31.93,31.54,31.91,2119300.0,10.9869,11.0214,10.8868,11.0145,2119300.0
2009-04-28 10:00:00,31.92,32.27,31.84,32.18,1486400.0,11.018,11.1388,10.9903,11.1077,1486400.0
2009-04-28 10:30:00,32.19,32.35,32.05,32.13,1313500.0,11.1112,11.1664,11.0628,11.0904,1313500.0
2009-04-28 11:00:00,32.13,32.31,32.04,32.05,971100.0,11.0904,11.1526,11.0594,11.0628,971100.0
2009-04-28 11:30:00,32.05,32.08,31.88,32.04,796200.0,11.0628,11.0732,11.0042,11.0594,796200.0
2009-04-28 12:00:00,32.04,32.21,32.04,32.08,624100.0,11.0594,11.1181,11.0594,11.0732,624100.0
2009-04-28 12:30:00,32.09,32.2,31.93,32.01,693300.0,11.0766,11.1146,11.0214,11.049,693300.0
2009-04-28 13:00:00,32.01,32.12,31.95,32.01,645400.0,11.049,11.087,11.0283,11.049,645400.0
2009-04-28 13:30:00,32.0,32.24,32.0,32.13,446300.0,11.0456,11.1284,11.0456,11.0904,446300.0
2009-04-28 14:00:00,32.12,32.51,32.12,32.51,560100.0,11.087,11.2216,11.087,11.2216,560100.0
2009-04-28 14:30:00,32.51,32.78,32.51,32.52,895600.0,11.2216,11.3148,11.2216,11.2251,895600.0
2009-04-28 15:00:00,32.51,32.73,32.41,32.45,904100.0,11.2216,11.2976,11.1871,11.2009,904100.0
2009-04-28 15:30:00,32.45,32.59,32.37,32.47,1501000.0,11.2009,11.2492,11.1733,11.2078,1501000.0
2009-04-29 09:30:00,33.01,33.45,32.8,33.43,1583000.0,11.3942,11.5461,11.3217,11.5392,1583000.0
2009-04-29 10:00:00,33.43,33.74,33.35,33.68,1174800.0,11.5392,11.6462,11.5116,11.6255,1174800.0
2009-04-29 10:30:00,33.69,33.82,33.54,33.76,888200.0,11.6289,11.6738,11.5771,11.6531,888200.0
2009-04-29 11:00:00,33.76,34.11,33.64,34.09,1127000.0,11.6531,11.7739,11.6117,11.767,1127000.0
2009-04-29 11:30:00,34.1,34.25,34.04,34.13,805400.0,11.7704,11.8222,11.7497,11.7808,805400.0
2009-04-29 12:00:00,34.12,34.2,34.04,34.13,629400.0,11.7773,11.805,11.7497,11.7808,629400.0
2009-04-29 12:30:00,34.14,34.16,34.04,34.12,295800.0,11.7842,11.7911,11.7497,11.7773,295800.0
2009-04-29 13:00:00,34.11,34.33,34.04,34.27,648300.0,11.7739,11.8498,11.7497,11.8291,648300.0
2009-04-29 13:30:00,34.27,34.28,34.09,34.09,694500.0,11.8291,11.8326,11.767,11.767,694500.0
2009-04-29 14:00:00,34.09,34.2,33.94,34.16,1334900.0,11.767,11.805,11.7152,11.7911,1334900.0
2009-04-29 14:30:00,34.16,34.21,33.96,34.12,1169800.0,11.7911,11.8084,11.7221,11.7773,1169800.0
2009-04-29 15:00:00,34.12,34.12,33.75,33.8,1363100.0,11.7773,11.7773,11.6496,11.6669,1363100.0
2009-04-29 15:30:00,33.8,33.96,33.51,33.78,2096200.0,11.6669,11.7221,11.5668,11.66,2096200.0
2009-04-30 09:30:00,34.24,34.43,34.11,34.27,1405100.0,11.8188,11.8843,11.7739,11.8291,1405100.0
2009-04-30 10:00:00,34.27,34.6,34.26,34.6,1214500.0,11.8291,11.943,11.8257,11.943,1214500.0
2009-04-30 10:30:00,34.6,34.71,34.47,34.61,948600.0,11.943,11.981,11.8982,11.9465,948600.0
2009-04-30 11:00:00,34.61,34.72,34.54,34.54,885900.0,11.9465,11.9844,11.9223,11.9223,885900.0
2009-04-30 11:30:00,34.55,34.55,33.99,34.02,1317600.0,11.9258,11.9258,11.7325,11.7428,1317600.0
2009-04-30 12:00:00,34.03,34.2,34.02,34.09,1006700.0,11.7463,11.805,11.7428,11.767,1006700.0
2009-04-30 12:30:00,34.09,34.09,33.62,33.65,1211300.0,11.767,11.767,11.6048,11.6151,1211300.0
2009-04-30 13:00:00,33.65,33.85,33.46,33.51,1188000.0,11.6151,11.6841,11.5495,11.5668,1188000.0
2009-04-30 13:30:00,33.5,33.85,33.47,33.8,827300.0,11.5633,11.6841,11.553,11.6669,827300.0
2009-04-30 14:00:00,33.8,33.91,33.6,33.89,710300.0,11.6669,11.7049,11.5979,11.698,710300.0
2009-04-30 14:30:00,33.88,33.9,33.65,33.86,592300.0,11.6945,11.7014,11.6151,11.6876,592300.0
2009-04-30 15:00:00,33.86,33.88,33.53,33.65,1075700.0,11.6876,11.6945,11.5737,11.6151,1075700.0
2009-04-30 15:30:00,33.64,34.3,33.6,33.61,2203700.0,11.6117,11.8395,11.5979,11.6013,2203700.0
2009-05-01 09:30:00,33.62,34.49,33.62,34.43,2086900.0,11.6048,11.9051,11.6048,11.8843,2086900.0
2009-05-01 10:00:00,34.44,34.65,34.2,34.55,1220800.0,11.8878,11.9603,11.805,11.9258,1220800.0
2009-05-01 10:30:00,34.54,35.14,34.48,35.09,1470000.0,11.9223,12.1294,11.9016,12.1122,1470000.0
2009-05-01 11:00:00,35.09,35.17,34.99,35.07,1214000.0,12.1122,12.1398,12.0776,12.1053,1214000.0
2009-05-01 11:30:00,35.06,35.22,34.96,35.14,1260500.0,12.1018,12.157,12.0673,12.1294,1260500.0
2009-05-01 12:00:00,35.13,35.2,35.0,35.18,1267100.0,12.126,12.1501,12.0811,12.1432,1267100.0
2009-05-01 12:30:00,35.18,35.54,35.1,35.49,1099200.0,12.1432,12.2675,12.1156,12.2502,1099200.0
2009-05-01 13:00:00,35.49,35.73,35.42,35.68,735600.0,12.2502,12.3331,12.2261,12.3158,735600.0
2009-05-01 13:30:00,35.68,35.79,35.34,35.41,1157600.0,12.3158,12.3538,12.1985,12.2226,1157600.0
2009-05-01 14:00:00,35.41,35.53,35.17,35.17,767400.0,12.2226,12.264,12.1398,12.1398,767400.0
2009-05-01 14:30:00,35.17,35.25,34.99,35.05,940500.0,12.1398,12.1674,12.0776,12.0984,940500.0
2009-05-01 15:00:00,35.06,35.27,34.76,34.83,792200.0,12.1018,12.1743,11.9983,12.0224,792200.0
2009-05-01 15:30:00,34.82,35.13,34.7,35.05,1702200.0,12.019,12.126,11.9775,12.0984,1702200.0
2009-05-04 09:30:00,35.2,35.99,35.1,35.99,3725800.0,12.1501,12.4228,12.1156,12.4228,3725800.0
2009-05-04 10:00:00,35.99,36.45,35.96,36.43,3425100.0,12.4228,12.5816,12.4125,12.5747,3425100.0
2009-05-04 10:30:00,36.42,36.93,36.4,36.75,3519200.0,12.5712,12.7473,12.5643,12.6852,3519200.0
2009-05-04 11:00:00,36.76,36.92,36.6,36.69,1549900.0,12.6886,12.7438,12.6334,12.6644,1549900.0
2009-05-04 11:30:00,36.7,36.84,36.62,36.71,1581800.0,12.6679,12.7162,12.6403,12.6713,1581800.0
2009-05-04 12:00:00,36.71,36.8,36.62,36.71,1289000.0,12.6713,12.7024,12.6403,12.6713,1289000.0
2009-05-04 12:30:00,36.72,36.87,36.7,36.79,1031500.0,12.6748,12.7266,12.6679,12.699,1031500.0
2009-05-04 13:00:00,36.79,36.98,36.76,36.91,875700.0,12.699,12.7645,12.6886,12.7404,875700.0
2009-05-04 13:30:00,36.92,37.04,36.83,36.88,1340800.0,12.7438,12.7853,12.7128,12.73,1340800.0
2009-05-04 14:00:00,36.89,37.14,36.83,37.11,1951700.0,12.7335,12.8198,12.7128,12.8094,1951700.0
2009-05-04 14:30:00,37.12,37.32,37.08,37.28,2417400.0,12.8129,12.8819,12.7991,12.8681,2417400.0
2009-05-04 15:00:00,37.28,37.53,37.21,37.39,2013000.0,12.8681,12.9544,12.8439,12.9061,2013000.0
2009-05-04 15:30:00,37.39,37.79,37.25,37.73,3679100.0,12.9061,13.0441,12.8577,13.0234,3679100.0
2009-05-05 09:30:00,37.86,37.98,37.53,37.79,2462700.0,13.0683,13.1097,12.9544,13.0441,2462700.0
2009-05-05 10:00:00,37.79,37.83,37.43,37.53,2233500.0,13.0441,13.0579,12.9199,12.9544,2233500.0
2009-05-05 10:30:00,37.53,37.68,37.43,37.56,2207900.0,12.9544,13.0062,12.9199,12.9647,2207900.0
2009-05-05 11:00:00,37.56,37.68,37.48,37.59,1180700.0,12.9647,13.0062,12.9371,12.9751,1180700.0
2009-05-05 11:30:00,37.6,37.75,37.51,37.54,1357200.0,12.9785,13.0303,12.9475,12.9578,1357200.0
2009-05-05 12:00:00,37.54,37.55,37.3,37.38,881900.0,12.9578,12.9613,12.875,12.9026,881900.0
2009-05-05 12:30:00,37.38,37.5,37.26,37.47,785800.0,12.9026,12.944,12.8612,12.9337,785800.0
2009-05-05 13:00:00,37.47,37.83,37.46,37.76,1699900.0,12.9337,13.0579,12.9302,13.0338,1699900.0
2009-05-05 13:30:00,37.76,37.82,37.58,37.66,1109900.0,13.0338,13.0545,12.9716,12.9993,1109900.0
2009-05-05 14:00:00,37.65,37.72,37.4,37.43,901200.0,12.9958,13.02,12.9095,12.9199,901200.0
2009-05-05 14:30:00,37.43,37.67,37.37,37.61,1407600.0,12.9199,13.0027,12.8992,12.982,1407600.0
2009-05-05 15:00:00,37.61,37.92,37.61,37.88,1513400.0,12.982,13.089,12.982,13.0752,1513400.0
2009-05-05 15:30:00,37.88,38.11,37.72,37.84,2974300.0,13.0752,13.1546,13.02,13.0614,2974300.0
2009-05-06 09:30:00,38.7,39.08,38.57,38.96,2634400.0,13.3582,13.4894,13.3134,13.448,2634400.0
2009-05-06 10:00:00,38.96,39.02,38.56,38.57,2449100.0,13.448,13.4687,13.3099,13.3134,2449100.0
2009-05-06 10:30:00,38.57,39.08,38.52,39.07,1824400.0,13.3134,13.4894,13.2961,13.486,1824400.0
2009-05-06 11:00:00,39.07,39.43,39.07,39.29,2909300.0,13.486,13.6102,13.486,13.5619,2909300.0
2009-05-06 11:30:00,39.29,39.42,39.16,39.4,1498300.0,13.5619,13.6068,13.517,13.5999,1498300.0
2009-05-06 12:00:00,39.4,39.6,39.31,39.58,1545400.0,13.5999,13.6689,13.5688,13.662,1545400.0
2009-05-06 12:30:00,39.58,39.68,39.43,39.64,1598000.0,13.662,13.6965,13.6102,13.6827,1598000.0
2009-05-06 13:00:00,39.63,39.67,39.27,39.27,1551800.0,13.6793,13.6931,13.555,13.555,1551800.0
2009-05-06 13:30:00,39.27,39.58,39.2,39.57,1200100.0,13.555,13.662,13.5308,13.6585,1200100.0
2009-05-06 14:00:00,39.58,39.69,39.37,39.68,1139700.0,13.662,13.7,13.5895,13.6965,1139700.0
2009-05-06 14:30:00,39.68,39.72,39.48,39.59,2500000.0,13.6965,13.7103,13.6275,13.6654,2500000.0
2009-05-06 15:00:00,39.59,39.62,38.98,39.01,3212700.0,13.6654,13.6758,13.4549,13.4652,3212700.0
2009-05-06 15:30:00,39.01,39.05,38.88,39.02,3165400.0,13.4652,13.4791,13.4204,13.4687,3165400.0
2009-05-07 09:30:00,40.1,40.21,39.22,39.48,2133700.0,13.8415,13.8795,13.5377,13.6275,2133700.0
2009-05-07 10:00:00,39.48,39.51,38.76,38.81,2599800.0,13.6275,13.6378,13.379,13.3962,2599800.0
2009-05-07 10:30:00,38.81,39.14,38.55,39.07,1582800.0,13.3962,13.5101,13.3065,13.486,1582800.0
2009-05-07 11:00:00,39.07,39.09,38.38,38.42,1320200.0,13.486,13.4929,13.2478,13.2616,1320200.0
2009-05-07 11:30:00,38.41,38.64,38.25,38.58,1000800.0,13.2581,13.3375,13.2029,13.3168,1000800.0
2009-05-07 12:00:00,38.58,38.63,38.36,38.54,827900.0,13.3168,13.3341,13.2409,13.303,827900.0
2009-05-07 12:30:00,38.54,38.76,38.44,38.54,645300.0,13.303,13.379,13.2685,13.303,645300.0
2009-05-07 13:00:00,38.54,38.59,38.23,38.32,905600.0,13.303,13.3203,13.196,13.2271,905600.0
2009-05-07 13:30:00,38.33,38.34,37.87,38.1,1131100.0,13.2305,13.234,13.0717,13.1511,1131100.0
2009-05-07 14:00:00,38.1,38.15,37.86,38.1,1037000.0,13.1511,13.1684,13.0683,13.1511,1037000.0
2009-05-07 14:30:00,38.1,38.12,37.79,37.9,1160700.0,13.1511,13.158,13.0441,13.0821,1160700.0
2009-05-07 15:00:00,37.9,38.15,37.81,38.1,1415300.0,13.0821,13.1684,13.051,13.1511,1415300.0
2009-05-07 15:30:00,38.1,38.4,37.95,38.27,2442500.0,13.1511,13.2547,13.0994,13.2098,2442500.0
2009-05-08 09:30:00,39.67,40.09,39.31,39.62,3692800.0,13.6931,13.838,13.5688,13.6758,3692800.0
2009-05-08 10:00:00,39.62,39.66,38.94,39.18,2423200.0,13.6758,13.6896,13.4411,13.5239,2423200.0
2009-05-08 10:30:00,39.19,39.43,39.12,39.28,1400000.0,13.5274,13.6102,13.5032,13.5584,1400000.0
2009-05-08 11:00:00,39.28,39.65,39.27,39.58,1148700.0,13.5584,13.6862,13.555,13.662,1148700.0
2009-05-08 11:30:00,39.59,39.82,39.54,39.81,1071600.0,13.6654,13.7448,13.6482,13.7414,1071600.0
2009-05-08 12:00:00,39.81,39.98,39.77,39.88,922100.0,13.7414,13.8001,13.7276,13.7655,922100.0
2009-05-08 12:30:00,39.88,39.99,39.58,39.88,1597500.0,13.7655,13.8035,13.662,13.7655,1597500.0
2009-05-08 13:00:00,39.88,40.0,39.79,39.81,1283900.0,13.7655,13.807,13.7345,13.7414,1283900.0
2009-05-08 13:30:00,39.81,39.99,39.75,39.85,832800.0,13.7414,13.8035,13.7207,13.7552,832800.0
2009-05-08 14:00:00,39.86,40.02,39.85,39.98,964600.0,13.7586,13.8139,13.7552,13.8001,964600.0
2009-05-08 14:30:00,39.98,40.4,39.98,40.22,1744700.0,13.8001,13.945,13.8001,13.8829,1744700.0
2009-05-08 15:00:00,40.23,40.27,39.92,39.94,1615100.0,13.8864,13.9002,13.7794,13.7863,1615100.0
2009-05-08 15:30:00,39.94,40.4,39.82,39.96,2358800.0,13.7863,13.945,13.7448,13.7932,2358800.0
2009-05-11 09:30:00,39.49,39.52,38.88,39.02,1866500.0,13.6309,13.6413,13.4204,13.4687,1866500.0
2009-05-11 10:00:00,39.03,39.56,38.94,39.36,1463100.0,13.4721,13.6551,13.4411,13.5861,1463100.0
2009-05-11 10:30:00,39.36,39.72,39.25,39.66,1499100.0,13.5861,13.7103,13.5481,13.6896,1499100.0
2009-05-11 11:00:00,39.66,39.93,39.56,39.75,1266100.0,13.6896,13.7828,13.6551,13.7207,1266100.0
2009-05-11 11:30:00,39.74,39.91,39.6,39.81,841900.0,13.7172,13.7759,13.6689,13.7414,841900.0
2009-05-11 12:00:00,39.8,39.84,39.63,39.75,743900.0,13.7379,13.7517,13.6793,13.7207,743900.0
2009-05-11 12:30:00,39.74,39.89,39.68,39.72,682800.0,13.7172,13.769,13.6965,13.7103,682800.0
2009-05-11 13:00:00,39.72,39.9,39.57,39.86,782100.0,13.7103,13.7724,13.6585,13.7586,782100.0
2009-05-11 13:30:00,39.86,39.93,39.72,39.79,909300.0,13.7586,13.7828,13.7103,13.7345,909300.0
2009-05-11 14:00:00,39.8,40.26,39.72,40.22,1169800.0,13.7379,13.8967,13.7103,13.8829,1169800.0
2009-05-11 14:30:00,40.22,40.29,40.09,40.1,1190100.0,13.8829,13.9071,13.838,13.8415,1190100.0
2009-05-11 15:00:00,40.1,40.12,39.85,39.98,1137000.0,13.8415,13.8484,13.7552,13.8001,1137000.0
2009-05-11 15:30:00,39.97,40.19,39.83,40.02,1619900.0,13.7966,13.8725,13.7483,13.8139,1619900.0
2009-05-12 09:30:00,40.91,41.06,40.1,40.22,3124700.0,14.1211,14.1729,13.8415,13.8829,3124700.0
2009-05-12 10:00:00,40.22,40.33,39.71,39.99,2449500.0,13.8829,13.9209,13.7069,13.8035,2449500.0
2009-05-12 10:30:00,39.99,40.01,39.67,39.83,1446400.0,13.8035,13.8104,13.6931,13.7483,1446400.0
2009-05-12 11:00:00,39.84,40.0,39.7,39.76,1241300.0,13.7517,13.807,13.7034,13.7241,1241300.0
2009-05-12 11:30:00,39.77,39.9,39.6,39.67,1185700.0,13.7276,13.7724,13.6689,13.6931,1185700.0
2009-05-12 12:00:00,39.65,39.74,38.95,39.09,2013400.0,13.6862,13.7172,13.4445,13.4929,2013400.0
2009-05-12 12:30:00,39.1,39.14,38.69,38.78,1441700.0,13.4963,13.5101,13.3548,13.3859,1441700.0
2009-05-12 13:00:00,38.79,39.0,38.71,38.89,1368500.0,13.3893,13.4618,13.3617,13.4238,1368500.0
2009-05-12 13:30:00,38.89,39.08,38.81,38.83,1141100.0,13.4238,13.4894,13.3962,13.4031,1141100.0
2009-05-12 14:00:00,38.82,39.15,38.81,38.97,988000.0,13.3997,13.5136,13.3962,13.4514,988000.0
2009-05-12 14:30:00,38.96,39.3,38.93,39.18,1111300.0,13.448,13.5653,13.4376,13.5239,1111300.0
2009-05-12 15:00:00,39.18,39.47,39.12,39.36,1312100.0,13.5239,13.624,13.5032,13.5861,1312100.0
2009-05-12 15:30:00,39.36,39.38,39.02,39.21,2074100.0,13.5861,13.593,13.4687,13.5343,2074100.0
2009-05-13 09:30:00,38.24,38.25,37.58,37.68,2441500.0,13.1995,13.2029,12.9716,13.0062,2441500.0
2009-05-13 10:00:00,37.68,37.83,37.48,37.82,1669000.0,13.0062,13.0579,12.9371,13.0545,1669000.0
2009-05-13 10:30:00,37.82,38.12,37.5,37.56,2549900.0,13.0545,13.158,12.944,12.9647,2549900.0
2009-05-13 11:00:00,37.56,37.77,37.49,37.75,1432900.0,12.9647,13.0372,12.9406,13.0303,1432900.0
2009-05-13 11:30:00,37.74,37.74,37.48,37.58,912100.0,13.0269,13.0269,12.9371,12.9716,912100.0
2009-05-13 12:00:00,37.58,37.84,37.56,37.74,692100.0,12.9716,13.0614,12.9647,13.0269,692100.0
2009-05-13 12:30:00,37.74,37.74,37.22,37.22,1149700.0,13.0269,13.0269,12.8474,12.8474,1149700.0
2009-05-13 13:00:00,37.21,37.3,37.14,37.17,834500.0,12.8439,12.875,12.8198,12.8301,834500.0
2009-05-13 13:30:00,37.17,37.42,37.12,37.41,925900.0,12.8301,12.9164,12.8129,12.913,925900.0
2009-05-13 14:00:00,37.41,37.47,37.16,37.45,897100.0,12.913,12.9337,12.8267,12.9268,897100.0
2009-05-13 14:30:00,37.45,37.58,37.38,37.58,772200.0,12.9268,12.9716,12.9026,12.9716,772200.0
2009-05-13 15:00:00,37.58,37.62,37.29,37.38,887000.0,12.9716,12.9855,12.8715,12.9026,887000.0
2009-05-13 15:30:00,37.38,37.5,37.25,37.36,1897800.0,12.9026,12.944,12.8577,12.8957,1897800.0
2009-05-14 09:30:00,37.42,37.7,36.96,37.0,1791000.0,12.9164,13.0131,12.7576,12.7714,1791000.0
2009-05-14 10:00:00,37.0,37.6,37.0,37.38,1520700.0,12.7714,12.9785,12.7714,12.9026,1520700.0
2009-05-14 10:30:00,37.38,37.64,37.37,37.5,1387900.0,12.9026,12.9924,12.8992,12.944,1387900.0
2009-05-14 11:00:00,37.5,37.76,37.48,37.68,929000.0,12.944,13.0338,12.9371,13.0062,929000.0
2009-05-14 11:30:00,37.69,37.73,37.52,37.7,846700.0,13.0096,13.0234,12.9509,13.0131,846700.0
2009-05-14 12:00:00,37.7,37.8,37.54,37.55,1116700.0,13.0131,13.0476,12.9578,12.9613,1116700.0
2009-05-14 12:30:00,37.56,37.66,37.47,37.5,962900.0,12.9647,12.9993,12.9337,12.944,962900.0
2009-05-14 13:00:00,37.5,37.65,37.38,37.39,794500.0,12.944,12.9958,12.9026,12.9061,794500.0
2009-05-14 13:30:00,37.39,37.54,37.36,37.44,674200.0,12.9061,12.9578,12.8957,12.9233,674200.0
2009-05-14 14:00:00,37.44,37.84,37.44,37.84,856100.0,12.9233,13.0614,12.9233,13.0614,856100.0
2009-05-14 14:30:00,37.84,38.01,37.83,37.97,1019400.0,13.0614,13.1201,13.0579,13.1063,1019400.0
2009-05-14 15:00:00,37.97,38.02,37.77,37.9,924200.0,13.1063,13.1235,13.0372,13.0821,924200.0
2009-05-14 15:30:00,37.91,38.04,37.78,37.9,1405800.0,13.0856,13.1304,13.0407,13.0821,1405800.0
2009-05-15 09:30:00,37.91,38.07,37.55,37.63,1478300.0,13.0856,13.1408,12.9613,12.9889,1478300.0
2009-05-15 10:00:00,37.63,37.66,37.2,37.45,1636700.0,12.9889,12.9993,12.8405,12.9268,1636700.0
2009-05-15 10:30:00,37.45,37.76,37.37,37.55,990000.0,12.9268,13.0338,12.8992,12.9613,990000.0
2009-05-15 11:00:00,37.54,37.67,37.44,37.5,771200.0,12.9578,13.0027,12.9233,12.944,771200.0
2009-05-15 11:30:00,37.5,37.5,37.0,37.0,1117600.0,12.944,12.944,12.7714,12.7714,1117600.0
2009-05-15 12:00:00,37.0,37.32,37.0,37.23,615000.0,12.7714,12.8819,12.7714,12.8508,615000.0
2009-05-15 12:30:00,37.24,37.28,36.97,37.01,673300.0,12.8543,12.8681,12.7611,12.7749,673300.0
2009-05-15 13:00:00,37.02,37.23,37.01,37.07,581400.0,12.7783,12.8508,12.7749,12.7956,581400.0
2009-05-15 13:30:00,37.06,37.12,36.84,36.96,767000.0,12.7922,12.8129,12.7162,12.7576,767000.0
2009-05-15 14:00:00,36.96,37.09,36.89,36.99,586800.0,12.7576,12.8025,12.7335,12.768,586800.0
2009-05-15 14:30:00,36.98,36.99,36.77,36.9,632900.0,12.7645,12.768,12.6921,12.7369,632900.0
2009-05-15 15:00:00,36.91,37.1,36.73,37.03,1079600.0,12.7404,12.806,12.6782,12.7818,1079600.0
2009-05-15 15:30:00,37.03,37.09,36.9,37.01,1569700.0,12.7818,12.8025,12.7369,12.7749,1569700.0
2009-05-18 09:30:00,37.61,38.46,37.49,38.42,2888000.0,12.982,13.2754,12.9406,13.2616,2888000.0
2009-05-18 10:00:00,38.42,38.48,38.13,38.36,1627600.0,13.2616,13.2823,13.1615,13.2409,1627600.0
2009-05-18 10:30:00,38.37,38.75,38.37,38.65,1809200.0,13.2443,13.3755,13.2443,13.341,1809200.0
2009-05-18 11:00:00,38.64,38.85,38.64,38.77,1067000.0,13.3375,13.41,13.3375,13.3824,1067000.0
2009-05-18 11:30:00,38.77,39.05,38.77,38.85,1079800.0,13.3824,13.4791,13.3824,13.41,1079800.0
2009-05-18 12:00:00,38.85,39.06,38.84,38.98,981200.0,13.41,13.4825,13.4066,13.4549,981200.0
2009-05-18 12:30:00,38.99,39.35,38.91,39.31,989300.0,13.4583,13.5826,13.4307,13.5688,989300.0
2009-05-18 13:00:00,39.31,39.4,39.14,39.3,796400.0,13.5688,13.5999,13.5101,13.5653,796400.0
2009-05-18 13:30:00,39.3,39.31,39.03,39.13,918800.0,13.5653,13.5688,13.4721,13.5067,918800.0
2009-05-18 14:00:00,39.13,39.17,38.86,38.89,1015900.0,13.5067,13.5205,13.4135,13.4238,1015900.0
2009-05-18 14:30:00,38.88,39.17,38.88,39.14,915400.0,13.4204,13.5205,13.4204,13.5101,915400.0
2009-05-18 15:00:00,39.14,39.3,39.05,39.23,1100300.0,13.5101,13.5653,13.4791,13.5412,1100300.0
2009-05-18 15:30:00,39.23,39.4,38.8,39.32,2482000.0,13.5412,13.5999,13.3928,13.5722,2482000.0
2009-05-19 09:30:00,39.65,39.89,39.26,39.43,2203800.0,13.6862,13.769,13.5515,13.6102,2203800.0
2009-05-19 10:00:00,39.44,40.1,39.27,40.1,1840100.0,13.6137,13.8415,13.555,13.8415,1840100.0
2009-05-19 10:30:00,40.09,40.22,39.95,39.99,1715600.0,13.838,13.8829,13.7897,13.8035,1715600.0
2009-05-19 11:00:00,39.99,40.06,39.7,39.8,1243500.0,13.8035,13.8277,13.7034,13.7379,1243500.0
2009-05-19 11:30:00,39.8,40.17,39.78,40.03,1101200.0,13.7379,13.8656,13.731,13.8173,1101200.0
2009-05-19 12:00:00,40.03,40.41,39.94,40.39,970500.0,13.8173,13.9485,13.7863,13.9416,970500.0
2009-05-19 12:30:00,40.38,40.38,40.1,40.1,1039100.0,13.9381,13.9381,13.8415,13.8415,1039100.0
2009-05-19 13:00:00,40.1,40.61,40.04,40.6,1053300.0,13.8415,14.0175,13.8208,14.0141,1053300.0
2009-05-19 13:30:00,40.6,40.75,40.44,40.71,1792600.0,14.0141,14.0658,13.9588,14.052,1792600.0
2009-05-19 14:00:00,40.71,40.79,40.3,40.73,1577200.0,14.052,14.0797,13.9105,14.0589,1577200.0
2009-05-19 14:30:00,40.73,40.88,40.61,40.65,1250200.0,14.0589,14.1107,14.0175,14.0313,1250200.0
2009-05-19 15:00:00,40.65,40.74,40.5,40.58,1090800.0,14.0313,14.0624,13.9796,14.0072,1090800.0
2009-05-19 15:30:00,40.58,40.65,40.11,40.26,2532200.0,14.0072,14.0313,13.8449,13.8967,2532200.0
2009-05-20 09:30:00,40.96,41.52,40.85,41.4,2376800.0,14.1383,14.3316,14.1004,14.2902,2376800.0
2009-05-20 10:00:00,41.4,41.99,41.34,41.83,2403800.0,14.2902,14.4939,14.2695,14.4386,2403800.0
2009-05-20 10:30:00,41.84,41.98,41.63,41.68,1624000.0,14.4421,14.4904,14.3696,14.3869,1624000.0
2009-05-20 11:00:00,41.68,41.76,41.34,41.44,1595800.0,14.3869,14.4145,14.2695,14.304,1595800.0
2009-05-20 11:30:00,41.45,41.74,41.2,41.21,1056600.0,14.3075,14.4076,14.2212,14.2246,1056600.0
2009-05-20 12:00:00,41.2,41.45,41.2,41.36,756100.0,14.2212,14.3075,14.2212,14.2764,756100.0
2009-05-20 12:30:00,41.36,41.51,41.2,41.35,734200.0,14.2764,14.3282,14.2212,14.273,734200.0
2009-05-20 13:00:00,41.34,41.57,41.27,41.51,1309500.0,14.2695,14.3489,14.2453,14.3282,1309500.0
2009-05-20 13:30:00,41.52,41.74,41.46,41.64,698000.0,14.3316,14.4076,14.3109,14.3731,698000.0
2009-05-20 14:00:00,41.64,41.65,41.31,41.54,1069800.0,14.3731,14.3765,14.2591,14.3385,1069800.0
2009-05-20 14:30:00,41.53,41.54,41.18,41.47,1104800.0,14.3351,14.3385,14.2143,14.3144,1104800.0
2009-05-20 15:00:00,41.48,41.48,41.03,41.16,1434500.0,14.3178,14.3178,14.1625,14.2074,1434500.0
2009-05-20 15:30:00,41.16,41.17,40.77,40.92,3485200.0,14.2074,14.2108,14.0728,14.1245,3485200.0
2009-05-21 09:30:00,40.13,40.33,39.78,39.89,2421200.0,13.8518,13.9209,13.731,13.769,2421200.0
2009-05-21 10:00:00,39.89,40.17,39.53,39.69,2866400.0,13.769,13.8656,13.6447,13.7,2866400.0
2009-05-21 10:30:00,39.68,39.68,39.38,39.4,1444900.0,13.6965,13.6965,13.593,13.5999,1444900.0
2009-05-21 11:00:00,39.39,39.63,39.27,39.6,1187900.0,13.5964,13.6793,13.555,13.6689,1187900.0
2009-05-21 11:30:00,39.59,39.83,39.51,39.78,860800.0,13.6654,13.7483,13.6378,13.731,860800.0
2009-05-21 12:00:00,39.79,39.81,39.66,39.7,714500.0,13.7345,13.7414,13.6896,13.7034,714500.0
2009-05-21 12:30:00,39.7,40.0,39.67,39.98,659500.0,13.7034,13.807,13.6931,13.8001,659500.0
2009-05-21 13:00:00,39.98,40.11,39.86,39.94,710900.0,13.8001,13.8449,13.7586,13.7863,710900.0
2009-05-21 13:30:00,39.95,40.14,39.9,40.07,729000.0,13.7897,13.8553,13.7724,13.8311,729000.0
2009-05-21 14:00:00,40.07,40.18,39.7,39.87,1083000.0,13.8311,13.8691,13.7034,13.7621,1083000.0
2009-05-21 14:30:00,39.87,40.03,39.47,39.72,852900.0,13.7621,13.8173,13.624,13.7103,852900.0
2009-05-21 15:00:00,39.71,39.81,39.5,39.64,1507900.0,13.7069,13.7414,13.6344,13.6827,1507900.0
2009-05-21 15:30:00,39.64,39.96,39.63,39.93,2202100.0,13.6827,13.7932,13.6793,13.7828,2202100.0
2009-05-22 09:30:00,40.62,40.62,40.15,40.21,2303500.0,14.021,14.021,13.8587,13.8795,2303500.0
2009-05-22 10:00:00,40.21,40.69,40.16,40.58,1723300.0,13.8795,14.0451,13.8622,14.0072,1723300.0
2009-05-22 10:30:00,40.58,41.02,40.37,41.0,1395300.0,14.0072,14.159,13.9347,14.1521,1395300.0
2009-05-22 11:00:00,41.0,41.19,40.8,40.87,1346400.0,14.1521,14.2177,14.0831,14.1073,1346400.0
2009-05-22 11:30:00,40.87,41.01,40.7,40.79,656000.0,14.1073,14.1556,14.0486,14.0797,656000.0
2009-05-22 12:00:00,40.78,41.0,40.73,40.75,485900.0,14.0762,14.1521,14.0589,14.0658,485900.0
2009-05-22 12:30:00,40.74,40.91,40.7,40.88,406400.0,14.0624,14.1211,14.0486,14.1107,406400.0
2009-05-22 13:00:00,40.89,40.95,40.75,40.82,518500.0,14.1142,14.1349,14.0658,14.09,518500.0
2009-05-22 13:30:00,40.81,40.82,40.57,40.73,477600.0,14.0866,14.09,14.0037,14.0589,477600.0
2009-05-22 14:00:00,40.73,40.83,40.65,40.8,437900.0,14.0589,14.0935,14.0313,14.0831,437900.0
2009-05-22 14:30:00,40.79,40.94,40.75,40.88,472900.0,14.0797,14.1314,14.0658,14.1107,472900.0
2009-05-22 15:00:00,40.88,41.03,40.72,40.74,1198700.0,14.1107,14.1625,14.0555,14.0624,1198700.0
2009-05-22 15:30:00,40.74,40.9,40.58,40.58,1381800.0,14.0624,14.1176,14.0072,14.0072,1381800.0
2009-05-26 09:30:00,40.22,40.42,40.02,40.19,2238300.0,13.8829,13.9519,13.8139,13.8725,2238300.0
2009-05-26 10:00:00,40.2,40.7,40.2,40.34,2292300.0,13.876,14.0486,13.876,13.9243,2292300.0
2009-05-26 10:30:00,40.33,40.57,40.27,40.47,1601600.0,13.9209,14.0037,13.9002,13.9692,1601600.0
2009-05-26 11:00:00,40.47,40.7,40.4,40.63,2128200.0,13.9692,14.0486,13.945,14.0244,2128200.0
2009-05-26 11:30:00,40.63,41.19,40.6,41.1,1450700.0,14.0244,14.2177,14.0141,14.1867,1450700.0
2009-05-26 12:00:00,41.1,41.28,41.04,41.27,1123000.0,14.1867,14.2488,14.1659,14.2453,1123000.0
2009-05-26 12:30:00,41.27,41.37,41.12,41.34,1152500.0,14.2453,14.2799,14.1936,14.2695,1152500.0
2009-05-26 13:00:00,41.35,41.54,41.33,41.43,961100.0,14.273,14.3385,14.266,14.3006,961100.0
2009-05-26 13:30:00,41.44,41.52,41.3,41.52,904800.0,14.304,14.3316,14.2557,14.3316,904800.0
2009-05-26 14:00:00,41.52,41.74,41.52,41.7,1060300.0,14.3316,14.4076,14.3316,14.3938,1060300.0
2009-05-26 14:30:00,41.7,41.91,41.52,41.52,1281700.0,14.3938,14.4662,14.3316,14.3316,1281700.0
2009-05-26 15:00:00,41.51,41.85,41.49,41.73,1492400.0,14.3282,14.4455,14.3213,14.4041,1492400.0
2009-05-26 15:30:00,41.73,41.94,41.66,41.88,2231400.0,14.4041,14.4766,14.38,14.4559,2231400.0
2009-05-27 09:30:00,42.65,42.83,42.27,42.66,2358000.0,14.7217,14.7838,14.5905,14.7251,2358000.0
2009-05-27 10:00:00,42.66,42.93,42.43,42.54,2111600.0,14.7251,14.8183,14.6457,14.6837,2111600.0
2009-05-27 10:30:00,42.54,42.6,42.25,42.45,2007000.0,14.6837,14.7044,14.5836,14.6526,2007000.0
2009-05-27 11:00:00,42.46,42.47,42.13,42.32,1403200.0,14.6561,14.6595,14.5422,14.6078,1403200.0
2009-05-27 11:30:00,42.31,42.54,42.31,42.5,972100.0,14.6043,14.6837,14.6043,14.6699,972100.0
2009-05-27 12:00:00,42.51,42.71,42.5,42.65,974700.0,14.6734,14.7424,14.6699,14.7217,974700.0
2009-05-27 12:30:00,42.66,42.74,42.52,42.61,872900.0,14.7251,14.7527,14.6768,14.7079,872900.0
2009-05-27 13:00:00,42.6,42.95,42.58,42.95,1073900.0,14.7044,14.8252,14.6975,14.8252,1073900.0
2009-05-27 13:30:00,42.94,42.95,42.23,42.51,1708400.0,14.8218,14.8252,14.5767,14.6734,1708400.0
2009-05-27 14:00:00,42.51,42.51,42.07,42.23,1066700.0,14.6734,14.6734,14.5215,14.5767,1066700.0
2009-05-27 14:30:00,42.23,42.51,42.13,42.21,980400.0,14.5767,14.6734,14.5422,14.5698,980400.0
2009-05-27 15:00:00,42.21,42.43,41.78,41.83,1786600.0,14.5698,14.6457,14.4214,14.4386,1786600.0
2009-05-27 15:30:00,41.82,41.95,41.58,41.86,2602200.0,14.4352,14.4801,14.3523,14.449,2602200.0
2009-05-28 09:30:00,42.75,42.93,42.61,42.63,1850700.0,14.7562,14.8183,14.7079,14.7148,1850700.0
2009-05-28 10:00:00,42.63,42.67,42.06,42.36,1624100.0,14.7148,14.7286,14.518,14.6216,1624100.0
2009-05-28 10:30:00,42.39,42.91,42.37,42.89,1516700.0,14.6319,14.8114,14.625,14.8045,1516700.0
2009-05-28 11:00:00,42.9,43.26,42.88,43.11,2400400.0,14.808,14.9322,14.8011,14.8805,2400400.0
2009-05-28 11:30:00,43.1,43.3,43.02,43.24,1376700.0,14.877,14.946,14.8494,14.9253,1376700.0
2009-05-28 12:00:00,43.24,43.31,42.93,42.94,1362400.0,14.9253,14.9495,14.8183,14.8218,1362400.0
2009-05-28 12:30:00,42.94,43.14,42.81,42.93,857500.0,14.8218,14.8908,14.7769,14.8183,857500.0
2009-05-28 13:00:00,42.94,43.49,42.9,43.33,1188400.0,14.8218,15.0116,14.808,14.9564,1188400.0
2009-05-28 13:30:00,43.34,43.43,43.07,43.33,763400.0,14.9598,14.9909,14.8667,14.9564,763400.0
2009-05-28 14:00:00,43.32,43.49,43.21,43.4,835400.0,14.9529,15.0116,14.915,14.9806,835400.0
2009-05-28 14:30:00,43.39,43.5,43.22,43.47,1104700.0,14.9771,15.0151,14.9184,15.0047,1104700.0
2009-05-28 15:00:00,43.46,43.5,43.24,43.4,1248500.0,15.0013,15.0151,14.9253,14.9806,1248500.0
2009-05-28 15:30:00,43.4,43.49,43.29,43.44,2562000.0,14.9806,15.0116,14.9426,14.9944,2562000.0
2009-05-29 09:30:00,44.64,45.28,43.91,44.35,3232300.0,15.4086,15.6295,15.1566,15.3085,3232300.0
2009-05-29 10:00:00,44.35,44.78,44.2,44.7,2098900.0,15.3085,15.4569,15.2567,15.4293,2098900.0
2009-05-29 10:30:00,44.69,44.71,44.13,44.46,1702700.0,15.4258,15.4327,15.2325,15.3464,1702700.0
2009-05-29 11:00:00,44.47,44.55,43.78,43.78,1693000.0,15.3499,15.3775,15.1117,15.1117,1693000.0
2009-05-29 11:30:00,43.78,43.89,43.65,43.74,1450200.0,15.1117,15.1497,15.0669,15.0979,1450200.0
2009-05-29 12:00:00,43.74,44.31,43.73,44.2,991700.0,15.0979,15.2947,15.0945,15.2567,991700.0
2009-05-29 12:30:00,44.2,44.23,43.99,44.14,881200.0,15.2567,15.2671,15.1842,15.236,881200.0
2009-05-29 13:00:00,44.16,44.27,44.06,44.07,752400.0,15.2429,15.2809,15.2084,15.2118,752400.0
2009-05-29 13:30:00,44.06,44.25,44.06,44.17,1104200.0,15.2084,15.274,15.2084,15.2463,1104200.0
2009-05-29 14:00:00,44.18,44.22,44.09,44.13,606300.0,15.2498,15.2636,15.2187,15.2325,606300.0
2009-05-29 14:30:00,44.13,44.15,43.74,43.88,1389000.0,15.2325,15.2394,15.0979,15.1462,1389000.0
2009-05-29 15:00:00,43.88,44.22,43.82,44.17,1157800.0,15.1462,15.2636,15.1255,15.2463,1157800.0
2009-05-29 15:30:00,44.16,44.23,44.01,44.16,1914800.0,15.2429,15.2671,15.1911,15.2429,1914800.0
2009-06-01 09:30:00,45.32,45.77,45.19,45.5,2541100.0,15.6433,15.7986,15.5984,15.7054,2541100.0
2009-06-01 10:00:00,45.49,45.94,45.49,45.76,1902900.0,15.702,15.8573,15.702,15.7952,1902900.0
2009-06-01 10:30:00,45.75,45.78,45.56,45.6,1656600.0,15.7917,15.8021,15.7261,15.7399,1656600.0
2009-06-01 11:00:00,45.6,45.69,45.35,45.55,1445400.0,15.7399,15.771,15.6536,15.7227,1445400.0
2009-06-01 11:30:00,45.54,45.64,45.37,45.59,1156700.0,15.7192,15.7537,15.6606,15.7365,1156700.0
2009-06-01 12:00:00,45.59,45.99,45.55,45.96,1310200.0,15.7365,15.8746,15.7227,15.8642,1310200.0
2009-06-01 12:30:00,45.97,46.1,45.88,45.9,1626300.0,15.8677,15.9125,15.8366,15.8435,1626300.0
2009-06-01 13:00:00,45.89,45.95,45.76,45.79,1101900.0,15.84,15.8608,15.7952,15.8055,1101900.0
2009-06-01 13:30:00,45.8,45.93,45.78,45.86,1349900.0,15.809,15.8538,15.8021,15.8297,1349900.0
2009-06-01 14:00:00,45.86,45.99,45.82,45.86,1069400.0,15.8297,15.8746,15.8159,15.8297,1069400.0
2009-06-01 14:30:00,45.86,45.87,45.64,45.66,1110000.0,15.8297,15.8331,15.7537,15.7607,1110000.0
2009-06-01 15:00:00,45.67,45.71,45.35,45.64,1344400.0,15.7641,15.7779,15.6536,15.7537,1344400.0
2009-06-01 15:30:00,45.65,45.71,45.43,45.61,2259700.0,15.7572,15.7779,15.6813,15.7434,2259700.0
2009-06-02 09:30:00,45.26,45.48,44.9,45.48,2462400.0,15.6226,15.6985,15.4983,15.6985,2462400.0
2009-06-02 10:00:00,45.49,45.76,45.25,45.39,1956500.0,15.702,15.7952,15.6191,15.6675,1956500.0
2009-06-02 10:30:00,45.39,45.7,45.3,45.35,1522500.0,15.6675,15.7745,15.6364,15.6536,1522500.0
2009-06-02 11:00:00,45.35,45.49,45.09,45.1,1799500.0,15.6536,15.702,15.5639,15.5674,1799500.0
2009-06-02 11:30:00,45.1,45.11,44.76,44.81,1976100.0,15.5674,15.5708,15.45,15.4673,1976100.0
2009-06-02 12:00:00,44.81,44.98,44.57,44.61,1720200.0,15.4673,15.5259,15.3844,15.3982,1720200.0
2009-06-02 12:30:00,44.64,44.72,44.44,44.66,1495500.0,15.4086,15.4362,15.3395,15.4155,1495500.0
2009-06-02 13:00:00,44.67,44.69,44.4,44.57,1477200.0,15.4189,15.4258,15.3257,15.3844,1477200.0
2009-06-02 13:30:00,44.57,44.88,44.51,44.81,1706800.0,15.3844,15.4914,15.3637,15.4673,1706800.0
2009-06-02 14:00:00,44.81,45.05,44.71,44.87,1505000.0,15.4673,15.5501,15.4327,15.488,1505000.0
2009-06-02 14:30:00,44.87,44.87,44.6,44.74,2567800.0,15.488,15.488,15.3948,15.4431,2567800.0
2009-06-02 15:00:00,44.74,44.93,44.7,44.83,2930000.0,15.4431,15.5087,15.4293,15.4742,2930000.0
2009-06-02 15:30:00,44.82,44.96,44.72,44.84,2983000.0,15.4707,15.519,15.4362,15.4776,2983000.0
2009-06-03 09:30:00,43.89,43.92,42.75,43.01,4706300.0,15.1497,15.16,14.7562,14.8459,4706300.0
2009-06-03 10:00:00,43.0,43.01,42.46,42.55,2695600.0,14.8425,14.8459,14.6561,14.6872,2695600.0
2009-06-03 10:30:00,42.55,42.59,41.83,42.57,4397900.0,14.6872,14.701,14.4386,14.6941,4397900.0
2009-06-03 11:00:00,42.57,42.58,42.05,42.19,1937200.0,14.6941,14.6975,14.5146,14.5629,1937200.0
2009-06-03 11:30:00,42.18,42.27,42.0,42.05,1387600.0,14.5594,14.5905,14.4973,14.5146,1387600.0
2009-06-03 12:00:00,42.05,42.16,41.77,41.78,1147200.0,14.5146,14.5525,14.4179,14.4214,1147200.0
2009-06-03 12:30:00,41.79,41.83,41.37,41.39,1846800.0,14.4248,14.4386,14.2799,14.2868,1846800.0
2009-06-03 13:00:00,41.39,41.59,41.32,41.54,1847300.0,14.2868,14.3558,14.2626,14.3385,1847300.0
2009-06-03 13:30:00,41.53,41.66,41.48,41.55,1519700.0,14.3351,14.38,14.3178,14.342,1519700.0
2009-06-03 14:00:00,41.55,41.58,41.44,41.53,2248600.0,14.342,14.3523,14.304,14.3351,2248600.0
2009-06-03 14:30:00,41.53,41.75,41.37,41.69,1594200.0,14.3351,14.411,14.2799,14.3903,1594200.0
2009-06-03 15:00:00,41.69,41.87,41.65,41.66,1686500.0,14.3903,14.4524,14.3765,14.38,1686500.0
2009-06-03 15:30:00,41.67,42.1,41.57,42.03,3118300.0,14.3834,14.5318,14.3489,14.5077,3118300.0
2009-06-04 09:30:00,42.38,42.94,42.3,42.69,3451500.0,14.6285,14.8218,14.6009,14.7355,3451500.0
2009-06-04 10:00:00,42.69,43.05,42.43,43.02,2182800.0,14.7355,14.8597,14.6457,14.8494,2182800.0
2009-06-04 10:30:00,43.02,43.23,42.75,43.19,2040100.0,14.8494,14.9219,14.7562,14.9081,2040100.0
2009-06-04 11:00:00,43.19,43.58,43.14,43.36,1737600.0,14.9081,15.0427,14.8908,14.9668,1737600.0
2009-06-04 11:30:00,43.36,43.45,43.25,43.27,1247300.0,14.9668,14.9978,14.9288,14.9357,1247300.0
2009-06-04 12:00:00,43.26,43.45,43.13,43.44,778100.0,14.9322,14.9978,14.8874,14.9944,778100.0
2009-06-04 12:30:00,43.45,43.55,43.42,43.45,795000.0,14.9978,15.0323,14.9875,14.9978,795000.0
2009-06-04 13:00:00,43.45,43.77,43.45,43.7,841200.0,14.9978,15.1083,14.9978,15.0841,841200.0
2009-06-04 13:30:00,43.7,43.82,43.64,43.7,878400.0,15.0841,15.1255,15.0634,15.0841,878400.0
2009-06-04 14:00:00,43.7,43.83,43.61,43.67,978300.0,15.0841,15.129,15.053,15.0738,978300.0
2009-06-04 14:30:00,43.66,43.74,43.51,43.64,998500.0,15.0703,15.0979,15.0185,15.0634,998500.0
2009-06-04 15:00:00,43.65,43.78,43.46,43.75,1200700.0,15.0669,15.1117,15.0013,15.1014,1200700.0
2009-06-04 15:30:00,43.75,43.79,43.54,43.65,2084800.0,15.1014,15.1152,15.0289,15.0669,2084800.0
2009-06-05 09:30:00,44.4,44.61,43.0,43.25,3548600.0,15.3257,15.3982,14.8425,14.9288,3548600.0
2009-06-05 10:00:00,43.26,43.48,42.58,43.06,2667500.0,14.9322,15.0082,14.6975,14.8632,2667500.0
2009-06-05 10:30:00,43.07,43.39,42.84,43.34,1716100.0,14.8667,14.9771,14.7873,14.9598,1716100.0
2009-06-05 11:00:00,43.35,43.84,43.24,43.6,1745200.0,14.9633,15.1324,14.9253,15.0496,1745200.0
2009-06-05 11:30:00,43.59,43.6,43.22,43.44,1168600.0,15.0461,15.0496,14.9184,14.9944,1168600.0
2009-06-05 12:00:00,43.43,43.58,43.33,43.52,808400.0,14.9909,15.0427,14.9564,15.022,808400.0
2009-06-05 12:30:00,43.53,43.69,43.48,43.61,944600.0,15.0254,15.0807,15.0082,15.053,944600.0
2009-06-05 13:00:00,43.6,43.66,43.26,43.35,929500.0,15.0496,15.0703,14.9322,14.9633,929500.0
2009-06-05 13:30:00,43.34,43.47,43.2,43.2,945500.0,14.9598,15.0047,14.9115,14.9115,945500.0
2009-06-05 14:00:00,43.2,43.25,42.83,42.98,1582300.0,14.9115,14.9288,14.7838,14.8356,1582300.0
2009-06-05 14:30:00,42.99,43.28,42.85,43.11,1288900.0,14.839,14.9391,14.7907,14.8805,1288900.0
2009-06-05 15:00:00,43.11,43.14,42.9,42.93,1508100.0,14.8805,14.8908,14.808,14.8183,1508100.0
2009-06-05 15:30:00,42.92,43.27,42.91,43.25,2523900.0,14.8149,14.9357,14.8114,14.9288,2523900.0
2009-06-08 09:30:00,42.27,42.27,41.8,41.92,2350400.0,14.5905,14.5905,14.4283,14.4697,2350400.0
2009-06-08 10:00:00,41.93,42.31,41.83,42.24,1713900.0,14.4732,14.6043,14.4386,14.5802,1713900.0
2009-06-08 10:30:00,42.24,42.59,42.12,42.15,1546500.0,14.5802,14.701,14.5387,14.5491,1546500.0
2009-06-08 11:00:00,42.16,42.59,42.11,42.34,1246600.0,14.5525,14.701,14.5353,14.6147,1246600.0
2009-06-08 11:30:00,42.33,42.44,42.16,42.33,750800.0,14.6112,14.6492,14.5525,14.6112,750800.0
2009-06-08 12:00:00,42.34,42.36,42.13,42.26,620100.0,14.6147,14.6216,14.5422,14.5871,620100.0
2009-06-08 12:30:00,42.26,42.36,42.17,42.29,756900.0,14.5871,14.6216,14.556,14.5974,756900.0
2009-06-08 13:00:00,42.29,42.54,42.26,42.51,598800.0,14.5974,14.6837,14.5871,14.6734,598800.0
2009-06-08 13:30:00,42.52,42.72,42.45,42.72,632600.0,14.6768,14.7458,14.6526,14.7458,632600.0
2009-06-08 14:00:00,42.72,42.77,42.59,42.66,800800.0,14.7458,14.7631,14.701,14.7251,800800.0
2009-06-08 14:30:00,42.65,43.03,42.64,43.0,1020800.0,14.7217,14.8528,14.7182,14.8425,1020800.0
2009-06-08 15:00:00,43.01,43.64,43.0,43.44,1761100.0,14.8459,15.0634,14.8425,14.9944,1761100.0
2009-06-08 15:30:00,43.43,43.73,43.19,43.22,2529800.0,14.9909,15.0945,14.9081,14.9184,2529800.0
2009-06-09 09:30:00,43.8,44.03,43.2,43.27,2021100.0,15.1186,15.198,14.9115,14.9357,2021100.0
2009-06-09 10:00:00,43.27,43.63,42.92,43.06,1703400.0,14.9357,15.0599,14.8149,14.8632,1703400.0
2009-06-09 10:30:00,43.07,43.22,42.62,42.84,1217000.0,14.8667,14.9184,14.7113,14.7873,1217000.0
2009-06-09 11:00:00,42.83,43.17,42.62,43.11,987200.0,14.7838,14.9012,14.7113,14.8805,987200.0
2009-06-09 11:30:00,43.1,43.13,42.9,42.97,635000.0,14.877,14.8874,14.808,14.8321,635000.0
2009-06-09 12:00:00,42.97,43.42,42.97,43.37,939300.0,14.8321,14.9875,14.8321,14.9702,939300.0
2009-06-09 12:30:00,43.37,43.44,43.19,43.3,728900.0,14.9702,14.9944,14.9081,14.946,728900.0
2009-06-09 13:00:00,43.29,43.41,43.13,43.3,837700.0,14.9426,14.984,14.8874,14.946,837700.0
2009-06-09 13:30:00,43.3,43.33,43.15,43.32,786800.0,14.946,14.9564,14.8943,14.9529,786800.0
2009-06-09 14:00:00,43.32,43.57,43.31,43.54,1054100.0,14.9529,15.0392,14.9495,15.0289,1054100.0
2009-06-09 14:30:00,43.55,43.7,43.15,43.37,1261400.0,15.0323,15.0841,14.8943,14.9702,1261400.0
2009-06-09 15:00:00,43.37,43.47,43.2,43.26,952700.0,14.9702,15.0047,14.9115,14.9322,952700.0
2009-06-09 15:30:00,43.26,43.4,43.15,43.28,1395000.0,14.9322,14.9806,14.8943,14.9391,1395000.0
2009-06-10 09:30:00,44.07,44.21,43.5,43.81,2190700.0,15.2118,15.2601,15.0151,15.1221,2190700.0
2009-06-10 10:00:00,43.81,43.81,43.16,43.4,1718200.0,15.1221,15.1221,14.8977,14.9806,1718200.0
2009-06-10 10:30:00,43.4,43.8,43.27,43.44,1628700.0,14.9806,15.1186,14.9357,14.9944,1628700.0
2009-06-10 11:00:00,43.43,43.43,42.96,43.31,1606000.0,14.9909,14.9909,14.8287,14.9495,1606000.0
2009-06-10 11:30:00,43.3,43.44,43.23,43.37,873700.0,14.946,14.9944,14.9219,14.9702,873700.0
2009-06-10 12:00:00,43.37,43.69,43.32,43.58,933100.0,14.9702,15.0807,14.9529,15.0427,933100.0
2009-06-10 12:30:00,43.58,43.65,43.45,43.6,620100.0,15.0427,15.0669,14.9978,15.0496,620100.0
2009-06-10 13:00:00,43.59,43.63,43.08,43.26,1126300.0,15.0461,15.0599,14.8701,14.9322,1126300.0
2009-06-10 13:30:00,43.25,43.28,42.57,42.94,1840100.0,14.9288,14.9391,14.6941,14.8218,1840100.0
2009-06-10 14:00:00,42.93,43.13,42.74,43.03,1127400.0,14.8183,14.8874,14.7527,14.8528,1127400.0
2009-06-10 14:30:00,43.02,43.34,42.93,43.29,1105800.0,14.8494,14.9598,14.8183,14.9426,1105800.0
2009-06-10 15:00:00,43.29,43.31,43.09,43.13,1087000.0,14.9426,14.9495,14.8736,14.8874,1087000.0
2009-06-10 15:30:00,43.14,43.5,43.12,43.43,1539000.0,14.8908,15.0151,14.8839,14.9909,1539000.0
2009-06-11 09:30:00,43.8,44.04,43.47,43.84,1369400.0,15.1186,15.2015,15.0047,15.1324,1369400.0
2009-06-11 10:00:00,43.83,44.11,43.71,43.96,1258300.0,15.129,15.2256,15.0876,15.1739,1258300.0
2009-06-11 10:30:00,43.96,44.13,43.81,44.0,961900.0,15.1739,15.2325,15.1221,15.1877,961900.0
2009-06-11 11:00:00,44.0,44.32,43.92,44.28,879600.0,15.1877,15.2981,15.16,15.2843,879600.0
2009-06-11 11:30:00,44.28,44.73,44.14,44.71,1022500.0,15.2843,15.4396,15.236,15.4327,1022500.0
2009-06-11 12:00:00,44.71,44.75,44.55,44.69,985300.0,15.4327,15.4465,15.3775,15.4258,985300.0
2009-06-11 12:30:00,44.69,45.19,44.69,45.19,1369600.0,15.4258,15.5984,15.4258,15.5984,1369600.0
2009-06-11 13:00:00,45.18,46.0,45.12,46.0,2275000.0,15.595,15.878,15.5743,15.878,2275000.0
2009-06-11 13:30:00,46.0,46.0,45.38,45.4,1673600.0,15.878,15.878,15.664,15.6709,1673600.0
2009-06-11 14:00:00,45.41,45.52,45.25,45.46,1267500.0,15.6744,15.7123,15.6191,15.6916,1267500.0
2009-06-11 14:30:00,45.48,45.54,45.2,45.47,1016700.0,15.6985,15.7192,15.6019,15.6951,1016700.0
2009-06-11 15:00:00,45.47,45.67,45.27,45.49,970200.0,15.6951,15.7641,15.626,15.702,970200.0
2009-06-11 15:30:00,45.49,45.5,45.0,45.15,2384300.0,15.702,15.7054,15.5328,15.5846,2384300.0
2009-06-12 09:30:00,43.95,44.1,43.77,44.05,2369600.0,15.1704,15.2222,15.1083,15.2049,2369600.0
2009-06-12 10:00:00,44.02,44.3,43.85,44.17,1508100.0,15.1946,15.2912,15.1359,15.2463,1508100.0
2009-06-12 10:30:00,44.18,44.37,44.1,44.17,1250600.0,15.2498,15.3154,15.2222,15.2463,1250600.0
2009-06-12 11:00:00,44.17,44.17,43.94,44.01,607000.0,15.2463,15.2463,15.167,15.1911,607000.0
2009-06-12 11:30:00,44.01,44.14,43.9,43.99,472800.0,15.1911,15.236,15.1531,15.1842,472800.0
2009-06-12 12:00:00,44.0,44.15,43.97,44.02,399300.0,15.1877,15.2394,15.1773,15.1946,399300.0
2009-06-12 12:30:00,44.03,44.09,43.84,43.97,659600.0,15.198,15.2187,15.1324,15.1773,659600.0
2009-06-12 13:00:00,43.97,44.02,43.81,43.9,581600.0,15.1773,15.1946,15.1221,15.1531,581600.0
2009-06-12 13:30:00,43.9,44.05,43.85,44.01,626300.0,15.1531,15.2049,15.1359,15.1911,626300.0
2009-06-12 14:00:00,44.01,44.12,43.9,43.96,771200.0,15.1911,15.2291,15.1531,15.1739,771200.0
2009-06-12 14:30:00,43.96,44.27,43.95,43.98,996100.0,15.1739,15.2809,15.1704,15.1808,996100.0
2009-06-12 15:00:00,43.98,44.0,43.83,43.88,1427900.0,15.1808,15.1877,15.129,15.1462,1427900.0
2009-06-12 15:30:00,43.89,43.95,43.67,43.92,2191600.0,15.1497,15.1704,15.0738,15.16,2191600.0
2009-06-15 09:30:00,43.05,43.21,42.54,42.83,2141200.0,14.8597,14.915,14.6837,14.7838,2141200.0
2009-06-15 10:00:00,42.83,42.85,42.61,42.74,1260800.0,14.7838,14.7907,14.7079,14.7527,1260800.0
2009-06-15 10:30:00,42.75,42.75,42.23,42.46,1708000.0,14.7562,14.7562,14.5767,14.6561,1708000.0
2009-06-15 11:00:00,42.46,42.47,42.09,42.12,1223300.0,14.6561,14.6595,14.5284,14.5387,1223300.0
2009-06-15 11:30:00,42.12,42.23,41.93,41.97,1031000.0,14.5387,14.5767,14.4732,14.487,1031000.0
2009-06-15 12:00:00,41.97,42.07,41.68,41.69,891500.0,14.487,14.5215,14.3869,14.3903,891500.0
2009-06-15 12:30:00,41.69,41.94,41.66,41.89,689600.0,14.3903,14.4766,14.38,14.4593,689600.0
2009-06-15 13:00:00,41.89,41.9,41.58,41.62,648400.0,14.4593,14.4628,14.3523,14.3661,648400.0
2009-06-15 13:30:00,41.63,41.89,41.52,41.85,854900.0,14.3696,14.4593,14.3316,14.4455,854900.0
2009-06-15 14:00:00,41.85,42.03,41.83,41.98,859000.0,14.4455,14.5077,14.4386,14.4904,859000.0
2009-06-15 14:30:00,41.98,41.98,41.73,41.89,1369300.0,14.4904,14.4904,14.4041,14.4593,1369300.0
2009-06-15 15:00:00,41.89,42.11,41.83,41.99,1324200.0,14.4593,14.5353,14.4386,14.4939,1324200.0
2009-06-15 15:30:00,41.99,42.29,41.99,42.17,1808700.0,14.4939,14.5974,14.4939,14.556,1808700.0
2009-06-16 09:30:00,43.0,43.16,42.35,42.45,3455800.0,14.8425,14.8977,14.6181,14.6526,3455800.0
2009-06-16 10:00:00,42.43,42.56,42.14,42.44,1851400.0,14.6457,14.6906,14.5456,14.6492,1851400.0
2009-06-16 10:30:00,42.44,42.6,42.37,42.41,828300.0,14.6492,14.7044,14.625,14.6388,828300.0
2009-06-16 11:00:00,42.41,42.68,42.4,42.51,1006800.0,14.6388,14.732,14.6354,14.6734,1006800.0
2009-06-16 11:30:00,42.52,42.52,42.01,42.01,878300.0,14.6768,14.6768,14.5008,14.5008,878300.0
2009-06-16 12:00:00,42.0,42.01,41.56,41.62,1467500.0,14.4973,14.5008,14.3454,14.3661,1467500.0
2009-06-16 12:30:00,41.64,41.64,41.11,41.29,1929600.0,14.3731,14.3731,14.1901,14.2522,1929600.0
2009-06-16 13:00:00,41.29,41.42,41.1,41.31,1082600.0,14.2522,14.2971,14.1867,14.2591,1082600.0
2009-06-16 13:30:00,41.31,41.44,41.17,41.38,952300.0,14.2591,14.304,14.2108,14.2833,952300.0
2009-06-16 14:00:00,41.38,41.38,41.06,41.23,1611700.0,14.2833,14.2833,14.1729,14.2315,1611700.0
2009-06-16 14:30:00,41.22,41.33,41.12,41.25,1199400.0,14.2281,14.266,14.1936,14.2384,1199400.0
2009-06-16 15:00:00,41.25,41.34,41.09,41.17,1386200.0,14.2384,14.2695,14.1832,14.2108,1386200.0
2009-06-16 15:30:00,41.17,41.31,41.0,41.02,2002000.0,14.2108,14.2591,14.1521,14.159,2002000.0
2009-06-17 09:30:00,40.59,40.69,39.57,39.57,2948200.0,14.0106,14.0451,13.6585,13.6585,2948200.0
2009-06-17 10:00:00,39.57,40.0,39.53,39.78,2156500.0,13.6585,13.807,13.6447,13.731,2156500.0
2009-06-17 10:30:00,39.77,39.79,39.48,39.58,2022400.0,13.7276,13.7345,13.6275,13.662,2022400.0
2009-06-17 11:00:00,39.57,39.99,39.57,39.9,1420700.0,13.6585,13.8035,13.6585,13.7724,1420700.0
2009-06-17 11:30:00,39.9,40.06,39.81,40.05,1053200.0,13.7724,13.8277,13.7414,13.8242,1053200.0
2009-06-17 12:00:00,40.04,40.41,40.03,40.32,1139600.0,13.8208,13.9485,13.8173,13.9174,1139600.0
2009-06-17 12:30:00,40.32,40.33,39.98,40.09,926900.0,13.9174,13.9209,13.8001,13.838,926900.0
2009-06-17 13:00:00,40.07,40.24,39.99,40.24,670000.0,13.8311,13.8898,13.8035,13.8898,670000.0
2009-06-17 13:30:00,40.23,40.61,40.22,40.37,1192700.0,13.8864,14.0175,13.8829,13.9347,1192700.0
2009-06-17 14:00:00,40.37,40.95,40.36,40.94,1154500.0,13.9347,14.1349,13.9312,14.1314,1154500.0
2009-06-17 14:30:00,40.95,40.95,40.24,40.47,1517100.0,14.1349,14.1349,13.8898,13.9692,1517100.0
2009-06-17 15:00:00,40.47,40.61,40.2,40.23,1534200.0,13.9692,14.0175,13.876,13.8864,1534200.0
2009-06-17 15:30:00,40.23,40.43,40.09,40.28,2724100.0,13.8864,13.9554,13.838,13.9036,2724100.0
2009-06-18 09:30:00,40.49,40.5,39.69,40.34,2557800.0,13.9761,13.9796,13.7,13.9243,2557800.0
2009-06-18 10:00:00,40.33,40.66,40.28,40.43,2171100.0,13.9209,14.0348,13.9036,13.9554,2171100.0
2009-06-18 10:30:00,40.42,40.43,39.92,40.04,1754600.0,13.9519,13.9554,13.7794,13.8208,1754600.0
2009-06-18 11:00:00,40.05,40.22,39.99,40.06,861800.0,13.8242,13.8829,13.8035,13.8277,861800.0
2009-06-18 11:30:00,40.06,40.41,39.95,40.38,1247800.0,13.8277,13.9485,13.7897,13.9381,1247800.0
2009-06-18 12:00:00,40.38,40.5,40.24,40.39,927600.0,13.9381,13.9796,13.8898,13.9416,927600.0
2009-06-18 12:30:00,40.39,40.44,40.24,40.42,776300.0,13.9416,13.9588,13.8898,13.9519,776300.0
2009-06-18 13:00:00,40.42,40.52,40.34,40.41,915200.0,13.9519,13.9865,13.9243,13.9485,915200.0
2009-06-18 13:30:00,40.42,40.43,40.02,40.02,1113100.0,13.9519,13.9554,13.8139,13.8139,1113100.0
2009-06-18 14:00:00,40.02,40.07,39.77,39.97,1311700.0,13.8139,13.8311,13.7276,13.7966,1311700.0
2009-06-18 14:30:00,39.98,40.07,39.75,39.84,1347400.0,13.8001,13.8311,13.7207,13.7517,1347400.0
2009-06-18 15:00:00,39.84,39.96,39.8,39.82,1035000.0,13.7517,13.7932,13.7379,13.7448,1035000.0
2009-06-18 15:30:00,39.82,39.9,39.64,39.83,1959600.0,13.7448,13.7724,13.6827,13.7483,1959600.0
2009-06-19 09:30:00,40.59,40.86,40.51,40.63,1961500.0,14.0106,14.1038,13.983,14.0244,1961500.0
2009-06-19 10:00:00,40.63,40.7,40.38,40.64,1455500.0,14.0244,14.0486,13.9381,14.0279,1455500.0
2009-06-19 10:30:00,40.65,40.91,40.62,40.86,1144600.0,14.0313,14.1211,14.021,14.1038,1144600.0
2009-06-19 11:00:00,40.86,40.93,40.57,40.62,750300.0,14.1038,14.128,14.0037,14.021,750300.0
2009-06-19 11:30:00,40.62,40.92,40.58,40.9,858700.0,14.021,14.1245,14.0072,14.1176,858700.0
2009-06-19 12:00:00,40.91,40.92,40.43,40.51,1091700.0,14.1211,14.1245,13.9554,13.983,1091700.0
2009-06-19 12:30:00,40.51,40.6,40.39,40.39,1001700.0,13.983,14.0141,13.9416,13.9416,1001700.0
2009-06-19 13:00:00,40.39,40.65,40.35,40.55,704300.0,13.9416,14.0313,13.9278,13.9968,704300.0
2009-06-19 13:30:00,40.55,40.68,40.47,40.57,715500.0,13.9968,14.0417,13.9692,14.0037,715500.0
2009-06-19 14:00:00,40.57,40.65,40.07,40.2,1414000.0,14.0037,14.0313,13.8311,13.876,1414000.0
2009-06-19 14:30:00,40.19,40.28,40.05,40.18,913200.0,13.8725,13.9036,13.8242,13.8691,913200.0
2009-06-19 15:00:00,40.18,40.43,40.1,40.42,953800.0,13.8691,13.9554,13.8415,13.9519,953800.0
2009-06-19 15:30:00,40.43,40.46,40.12,40.26,2084700.0,13.9554,13.9657,13.8484,13.8967,2084700.0
2009-06-22 09:30:00,39.17,39.2,38.33,38.4,3708400.0,13.5205,13.5308,13.2305,13.2547,3708400.0
2009-06-22 10:00:00,38.4,38.48,38.15,38.42,3104000.0,13.2547,13.2823,13.1684,13.2616,3104000.0
2009-06-22 10:30:00,38.42,38.42,38.12,38.15,1838700.0,13.2616,13.2616,13.158,13.1684,1838700.0
2009-06-22 11:00:00,38.15,38.15,37.95,38.01,2011200.0,13.1684,13.1684,13.0994,13.1201,2011200.0
2009-06-22 11:30:00,37.99,38.04,37.68,37.71,1108600.0,13.1132,13.1304,13.0062,13.0165,1108600.0
2009-06-22 12:00:00,37.71,37.93,37.67,37.87,813000.0,13.0165,13.0925,13.0027,13.0717,813000.0
2009-06-22 12:30:00,37.88,37.95,37.76,37.87,740000.0,13.0752,13.0994,13.0338,13.0717,740000.0
2009-06-22 13:00:00,37.87,37.88,37.55,37.66,1240000.0,13.0717,13.0752,12.9613,12.9993,1240000.0
2009-06-22 13:30:00,37.67,37.93,37.65,37.84,794500.0,13.0027,13.0925,12.9958,13.0614,794500.0
2009-06-22 14:00:00,37.84,37.85,37.64,37.65,1097200.0,13.0614,13.0648,12.9924,12.9958,1097200.0
2009-06-22 14:30:00,37.65,37.8,37.58,37.67,1447700.0,12.9958,13.0476,12.9716,13.0027,1447700.0
2009-06-22 15:00:00,37.67,37.78,37.51,37.57,1420100.0,13.0027,13.0407,12.9475,12.9682,1420100.0
2009-06-22 15:30:00,37.57,37.67,37.32,37.41,2594000.0,12.9682,13.0027,12.8819,12.913,2594000.0
2009-06-23 09:30:00,38.0,38.26,37.82,38.21,2317300.0,13.1166,13.2064,13.0545,13.1891,2317300.0
2009-06-23 10:00:00,38.21,38.38,37.77,37.77,2476700.0,13.1891,13.2478,13.0372,13.0372,2476700.0
2009-06-23 10:30:00,37.77,38.04,37.68,37.93,1299400.0,13.0372,13.1304,13.0062,13.0925,1299400.0
2009-06-23 11:00:00,37.93,38.0,37.61,37.91,1097500.0,13.0925,13.1166,12.982,13.0856,1097500.0
2009-06-23 11:30:00,37.91,38.21,37.83,38.15,1088300.0,13.0856,13.1891,13.0579,13.1684,1088300.0
2009-06-23 12:00:00,38.15,38.21,37.95,37.97,994200.0,13.1684,13.1891,13.0994,13.1063,994200.0
2009-06-23 12:30:00,37.97,38.28,37.96,38.16,1457000.0,13.1063,13.2133,13.1028,13.1718,1457000.0
2009-06-23 13:00:00,38.17,38.41,38.12,38.12,1297400.0,13.1753,13.2581,13.158,13.158,1297400.0
2009-06-23 13:30:00,38.13,38.33,38.1,38.17,555600.0,13.1615,13.2305,13.1511,13.1753,555600.0
2009-06-23 14:00:00,38.16,38.7,38.1,38.57,848900.0,13.1718,13.3582,13.1511,13.3134,848900.0
2009-06-23 14:30:00,38.58,38.93,38.54,38.83,1213100.0,13.3168,13.4376,13.303,13.4031,1213100.0
2009-06-23 15:00:00,38.83,38.83,38.56,38.73,1257600.0,13.4031,13.4031,13.3099,13.3686,1257600.0
2009-06-23 15:30:00,38.72,38.84,38.56,38.67,2010400.0,13.3651,13.4066,13.3099,13.3479,2010400.0
2009-06-24 09:30:00,39.58,39.92,39.47,39.76,2641900.0,13.662,13.7794,13.624,13.7241,2641900.0
2009-06-24 10:00:00,39.76,39.92,39.56,39.81,1257000.0,13.7241,13.7794,13.6551,13.7414,1257000.0
2009-06-24 10:30:00,39.82,40.05,39.63,39.97,1373500.0,13.7448,13.8242,13.6793,13.7966,1373500.0
2009-06-24 11:00:00,39.96,40.12,39.91,39.95,1059300.0,13.7932,13.8484,13.7759,13.7897,1059300.0
2009-06-24 11:30:00,39.96,40.04,39.79,39.86,758300.0,13.7932,13.8208,13.7345,13.7586,758300.0
2009-06-24 12:00:00,39.86,39.89,39.58,39.59,647000.0,13.7586,13.769,13.662,13.6654,647000.0
2009-06-24 12:30:00,39.59,39.61,39.48,39.53,655000.0,13.6654,13.6723,13.6275,13.6447,655000.0
2009-06-24 13:00:00,39.53,39.78,39.53,39.69,776000.0,13.6447,13.731,13.6447,13.7,776000.0
2009-06-24 13:30:00,39.69,39.7,39.44,39.47,606500.0,13.7,13.7034,13.6137,13.624,606500.0
2009-06-24 14:00:00,39.48,39.61,39.1,39.16,1438000.0,13.6275,13.6723,13.4963,13.517,1438000.0
2009-06-24 14:30:00,39.16,39.21,38.69,38.88,2676300.0,13.517,13.5343,13.3548,13.4204,2676300.0
2009-06-24 15:00:00,38.88,38.95,38.52,38.77,1814100.0,13.4204,13.4445,13.2961,13.3824,1814100.0
2009-06-24 15:30:00,38.78,38.89,38.5,38.84,2037500.0,13.3859,13.4238,13.2892,13.4066,2037500.0
2009-06-25 09:30:00,38.69,39.04,38.62,39.02,1803400.0,13.3548,13.4756,13.3306,13.4687,1803400.0
2009-06-25 10:00:00,39.02,39.27,38.95,39.11,1428400.0,13.4687,13.555,13.4445,13.4998,1428400.0
2009-06-25 10:30:00,39.12,39.16,38.62,38.77,1070400.0,13.5032,13.517,13.3306,13.3824,1070400.0
2009-06-25 11:00:00,38.77,39.04,38.66,39.03,588900.0,13.3824,13.4756,13.3444,13.4721,588900.0
2009-06-25 11:30:00,39.04,39.65,38.98,39.64,1657700.0,13.4756,13.6862,13.4549,13.6827,1657700.0
2009-06-25 12:00:00,39.65,40.01,39.63,39.91,1733300.0,13.6862,13.8104,13.6793,13.7759,1733300.0
2009-06-25 12:30:00,39.91,39.99,39.72,39.78,1187600.0,13.7759,13.8035,13.7103,13.731,1187600.0
2009-06-25 13:00:00,39.78,40.19,39.75,40.03,1051500.0,13.731,13.8725,13.7207,13.8173,1051500.0
2009-06-25 13:30:00,40.03,40.24,39.92,40.09,772500.0,13.8173,13.8898,13.7794,13.838,772500.0
2009-06-25 14:00:00,40.1,40.35,39.91,40.35,1499000.0,13.8415,13.9278,13.7759,13.9278,1499000.0
2009-06-25 14:30:00,40.35,40.51,40.17,40.38,1540300.0,13.9278,13.983,13.8656,13.9381,1540300.0
2009-06-25 15:00:00,40.37,40.63,40.33,40.5,1872900.0,13.9347,14.0244,13.9209,13.9796,1872900.0
2009-06-25 15:30:00,40.49,40.5,40.09,40.42,2711200.0,13.9761,13.9796,13.838,13.9519,2711200.0
2009-06-26 09:30:00,40.59,40.89,40.25,40.7,2100900.0,14.0106,14.1142,13.8933,14.0486,2100900.0
2009-06-26 10:00:00,40.69,41.21,40.56,41.2,1976500.0,14.0451,14.2246,14.0003,14.2212,1976500.0
2009-06-26 10:30:00,41.2,41.32,40.85,41.05,1163100.0,14.2212,14.2626,14.1004,14.1694,1163100.0
2009-06-26 11:00:00,41.04,41.14,40.82,40.96,874600.0,14.1659,14.2005,14.09,14.1383,874600.0
2009-06-26 11:30:00,40.96,41.03,40.82,40.83,772700.0,14.1383,14.1625,14.09,14.0935,772700.0
2009-06-26 12:00:00,40.83,40.97,40.68,40.75,641400.0,14.0935,14.1418,14.0417,14.0658,641400.0
2009-06-26 12:30:00,40.75,41.05,40.66,40.98,539700.0,14.0658,14.1694,14.0348,14.1452,539700.0
2009-06-26 13:00:00,40.99,41.05,40.85,40.98,535900.0,14.1487,14.1694,14.1004,14.1452,535900.0
2009-06-26 13:30:00,40.98,41.11,40.89,40.97,585400.0,14.1452,14.1901,14.1142,14.1418,585400.0
2009-06-26 14:00:00,40.96,41.07,40.87,40.98,463300.0,14.1383,14.1763,14.1073,14.1452,463300.0
2009-06-26 14:30:00,40.98,41.16,40.95,41.16,796800.0,14.1452,14.2074,14.1349,14.2074,796800.0
2009-06-26 15:00:00,41.16,41.23,40.99,41.02,719900.0,14.2074,14.2315,14.1487,14.159,719900.0
2009-06-26 15:30:00,41.02,41.13,40.79,40.85,1670200.0,14.159,14.197,14.0797,14.1004,1670200.0
2009-06-29 09:30:00,41.32,41.59,40.95,41.2,2320400.0,14.2626,14.3558,14.1349,14.2212,2320400.0
2009-06-29 10:00:00,41.2,41.64,41.17,41.61,1389800.0,14.2212,14.3731,14.2108,14.3627,1389800.0
2009-06-29 10:30:00,41.61,41.73,41.54,41.61,1258300.0,14.3627,14.4041,14.3385,14.3627,1258300.0
2009-06-29 11:00:00,41.61,41.68,41.5,41.54,751800.0,14.3627,14.3869,14.3247,14.3385,751800.0
2009-06-29 11:30:00,41.54,41.6,41.37,41.47,747500.0,14.3385,14.3592,14.2799,14.3144,747500.0
2009-06-29 12:00:00,41.47,41.54,41.35,41.45,552900.0,14.3144,14.3385,14.273,14.3075,552900.0
2009-06-29 12:30:00,41.45,41.53,41.24,41.29,718200.0,14.3075,14.3351,14.235,14.2522,718200.0
2009-06-29 13:00:00,41.28,41.49,41.28,41.38,534100.0,14.2488,14.3213,14.2488,14.2833,534100.0
2009-06-29 13:30:00,41.39,41.45,41.31,41.43,464100.0,14.2868,14.3075,14.2591,14.3006,464100.0
2009-06-29 14:00:00,41.44,41.44,41.27,41.3,527400.0,14.304,14.304,14.2453,14.2557,527400.0
2009-06-29 14:30:00,41.3,41.37,41.18,41.28,481300.0,14.2557,14.2799,14.2143,14.2488,481300.0
2009-06-29 15:00:00,41.28,41.45,41.27,41.39,693300.0,14.2488,14.3075,14.2453,14.2868,693300.0
2009-06-29 15:30:00,41.38,41.4,41.23,41.35,1356200.0,14.2833,14.2902,14.2315,14.273,1356200.0
2009-06-30 09:30:00,42.04,42.19,41.81,41.99,2006200.0,14.5111,14.5629,14.4317,14.4939,2006200.0
2009-06-30 10:00:00,42.08,42.08,40.91,41.05,2288000.0,14.5249,14.5249,14.1211,14.1694,2288000.0
2009-06-30 10:30:00,41.05,41.13,40.61,41.06,1469100.0,14.1694,14.197,14.0175,14.1729,1469100.0
2009-06-30 11:00:00,41.07,41.1,40.6,40.79,904400.0,14.1763,14.1867,14.0141,14.0797,904400.0
2009-06-30 11:30:00,40.78,40.78,40.43,40.61,931200.0,14.0762,14.0762,13.9554,14.0175,931200.0
2009-06-30 12:00:00,40.6,40.8,40.55,40.77,537100.0,14.0141,14.0831,13.9968,14.0728,537100.0
2009-06-30 12:30:00,40.77,40.85,40.65,40.74,664100.0,14.0728,14.1004,14.0313,14.0624,664100.0
2009-06-30 13:00:00,40.74,40.74,40.51,40.61,512200.0,14.0624,14.0624,13.983,14.0175,512200.0
2009-06-30 13:30:00,40.61,40.8,40.53,40.55,561300.0,14.0175,14.0831,13.9899,13.9968,561300.0
2009-06-30 14:00:00,40.55,40.69,40.5,40.67,771800.0,13.9968,14.0451,13.9796,14.0382,771800.0
2009-06-30 14:30:00,40.68,40.79,40.58,40.71,868900.0,14.0417,14.0797,14.0072,14.052,868900.0
2009-06-30 15:00:00,40.72,40.77,40.52,40.68,893500.0,14.0555,14.0728,13.9865,14.0417,893500.0
2009-06-30 15:30:00,40.68,41.02,40.68,40.94,1700500.0,14.0417,14.159,14.0417,14.1314,1700500.0
2009-07-01 09:30:00,42.09,42.18,41.42,41.55,2733600.0,14.5284,14.5594,14.2971,14.342,2733600.0
2009-07-01 10:00:00,41.54,42.11,41.35,41.99,1897100.0,14.3385,14.5353,14.273,14.4939,1897100.0
2009-07-01 10:30:00,41.98,41.99,41.51,41.58,1725100.0,14.4904,14.4939,14.3282,14.3523,1725100.0
2009-07-01 11:00:00,41.58,41.65,41.36,41.36,1028000.0,14.3523,14.3765,14.2764,14.2764,1028000.0
2009-07-01 11:30:00,41.35,41.44,41.07,41.23,993600.0,14.273,14.304,14.1763,14.2315,993600.0
2009-07-01 12:00:00,41.24,41.36,41.17,41.19,722400.0,14.235,14.2764,14.2108,14.2177,722400.0
2009-07-01 12:30:00,41.2,41.22,40.97,40.98,793400.0,14.2212,14.2281,14.1418,14.1452,793400.0
2009-07-01 13:00:00,40.98,41.09,40.95,41.09,989200.0,14.1452,14.1832,14.1349,14.1832,989200.0
2009-07-01 13:30:00,41.08,41.1,40.95,40.99,832300.0,14.1798,14.1867,14.1349,14.1487,832300.0
2009-07-01 14:00:00,41.0,41.05,40.69,40.8,922500.0,14.1521,14.1694,14.0451,14.0831,922500.0
2009-07-01 14:30:00,40.79,40.87,40.65,40.8,1203700.0,14.0797,14.1073,14.0313,14.0831,1203700.0
2009-07-01 15:00:00,40.8,40.91,40.62,40.64,1050000.0,14.0831,14.1211,14.021,14.0279,1050000.0
2009-07-01 15:30:00,40.64,40.73,40.37,40.47,1932500.0,14.0279,14.0589,13.9347,13.9692,1932500.0
2009-07-02 09:30:00,39.44,39.47,38.82,39.01,3439000.0,13.6137,13.624,13.3997,13.4652,3439000.0
2009-07-02 10:00:00,39.02,39.1,38.84,39.01,1665800.0,13.4687,13.4963,13.4066,13.4652,1665800.0
2009-07-02 10:30:00,39.01,39.22,38.87,39.13,1759300.0,13.4652,13.5377,13.4169,13.5067,1759300.0
2009-07-02 11:00:00,39.14,39.19,39.06,39.12,1342900.0,13.5101,13.5274,13.4825,13.5032,1342900.0
2009-07-02 11:30:00,39.11,39.14,38.79,38.85,859800.0,13.4998,13.5101,13.3893,13.41,859800.0
2009-07-02 12:00:00,38.87,39.0,38.84,38.96,450900.0,13.4169,13.4618,13.4066,13.448,450900.0
2009-07-02 12:30:00,38.95,38.97,38.85,38.91,391700.0,13.4445,13.4514,13.41,13.4307,391700.0
2009-07-02 13:00:00,38.91,38.97,38.88,38.92,591100.0,13.4307,13.4514,13.4204,13.4342,591100.0
2009-07-02 13:30:00,38.92,38.96,38.82,38.92,489800.0,13.4342,13.448,13.3997,13.4342,489800.0
2009-07-02 14:00:00,38.91,39.05,38.89,39.04,619700.0,13.4307,13.4791,13.4238,13.4756,619700.0
2009-07-02 14:30:00,39.03,39.06,38.96,39.02,457100.0,13.4721,13.4825,13.448,13.4687,457100.0
2009-07-02 15:00:00,39.03,39.04,38.78,38.8,914100.0,13.4721,13.4756,13.3859,13.3928,914100.0
2009-07-02 15:30:00,38.8,39.37,38.7,38.84,2106500.0,13.3928,13.5895,13.3582,13.4066,2106500.0
2009-07-06 09:30:00,37.49,37.55,36.51,36.95,4635300.0,13.041,13.0619,12.7001,12.8532,4635300.0
2009-07-06 10:00:00,36.95,37.21,36.5,36.5,2884000.0,12.8532,12.9436,12.6966,12.6966,2884000.0
2009-07-06 10:30:00,36.5,36.73,36.38,36.61,2244900.0,12.6966,12.7766,12.6549,12.7349,2244900.0
2009-07-06 11:00:00,36.62,36.77,36.57,36.73,1200300.0,12.7384,12.7905,12.721,12.7766,1200300.0
2009-07-06 11:30:00,36.72,36.91,36.5,36.53,1981200.0,12.7731,12.8392,12.6966,12.7071,1981200.0
2009-07-06 12:00:00,36.53,36.82,36.52,36.67,893300.0,12.7071,12.8079,12.7036,12.7558,893300.0
2009-07-06 12:30:00,36.67,36.75,36.61,36.68,448900.0,12.7558,12.7836,12.7349,12.7592,448900.0
2009-07-06 13:00:00,36.68,36.87,36.67,36.79,766700.0,12.7592,12.8253,12.7558,12.7975,766700.0
2009-07-06 13:30:00,36.79,36.84,36.74,36.79,709500.0,12.7975,12.8149,12.7801,12.7975,709500.0
2009-07-06 14:00:00,36.79,36.91,36.73,36.8,768100.0,12.7975,12.8392,12.7766,12.801,768100.0
2009-07-06 14:30:00,36.8,36.93,36.77,36.93,719000.0,12.801,12.8462,12.7905,12.8462,719000.0
2009-07-06 15:00:00,36.94,37.12,36.91,36.94,1303200.0,12.8497,12.9123,12.8392,12.8497,1303200.0
2009-07-06 15:30:00,36.94,37.49,36.8,37.43,2954800.0,12.8497,13.041,12.801,13.0201,2954800.0
2009-07-07 09:30:00,37.18,37.27,36.71,37.13,2114100.0,12.9332,12.9645,12.7697,12.9158,2114100.0
2009-07-07 10:00:00,37.13,37.13,36.71,36.86,1212900.0,12.9158,12.9158,12.7697,12.8218,1212900.0
2009-07-07 10:30:00,36.86,36.86,36.64,36.75,1238700.0,12.8218,12.8218,12.7453,12.7836,1238700.0
2009-07-07 11:00:00,36.75,36.78,36.54,36.55,841400.0,12.7836,12.794,12.7105,12.714,841400.0
2009-07-07 11:30:00,36.56,36.57,36.29,36.44,1301200.0,12.7175,12.721,12.6236,12.6758,1301200.0
2009-07-07 12:00:00,36.44,36.45,36.25,36.27,924400.0,12.6758,12.6792,12.6097,12.6166,924400.0
2009-07-07 12:30:00,36.26,36.37,36.15,36.37,940900.0,12.6131,12.6514,12.5749,12.6514,940900.0
2009-07-07 13:00:00,36.37,36.85,36.36,36.68,971100.0,12.6514,12.8184,12.6479,12.7592,971100.0
2009-07-07 13:30:00,36.68,36.9,36.57,36.73,760700.0,12.7592,12.8358,12.721,12.7766,760700.0
2009-07-07 14:00:00,36.74,36.87,36.61,36.75,781000.0,12.7801,12.8253,12.7349,12.7836,781000.0
2009-07-07 14:30:00,36.75,36.86,36.41,36.47,791600.0,12.7836,12.8218,12.6653,12.6862,791600.0
2009-07-07 15:00:00,36.48,36.53,36.28,36.49,1344800.0,12.6897,12.7071,12.6201,12.6931,1344800.0
2009-07-07 15:30:00,36.48,36.5,36.0,36.17,2589000.0,12.6897,12.6966,12.5227,12.5818,2589000.0
2009-07-08 09:30:00,36.06,36.62,36.0,36.26,3029400.0,12.5436,12.7384,12.5227,12.6131,3029400.0
2009-07-08 10:00:00,36.26,36.55,36.23,36.47,1209500.0,12.6131,12.714,12.6027,12.6862,1209500.0
2009-07-08 10:30:00,36.46,36.46,35.71,35.71,1402200.0,12.6827,12.6827,12.4218,12.4218,1402200.0
2009-07-08 11:00:00,35.72,35.72,34.9,34.92,2982100.0,12.4253,12.4253,12.1401,12.147,2982100.0
2009-07-08 11:30:00,34.93,35.17,34.89,34.91,1894500.0,12.1505,12.234,12.1366,12.1435,1894500.0
2009-07-08 12:00:00,34.91,34.97,34.31,34.33,2424200.0,12.1435,12.1644,11.9348,11.9418,2424200.0
2009-07-08 12:30:00,34.32,34.73,34.31,34.7,1415800.0,11.9383,12.0809,11.9348,12.0705,1415800.0
2009-07-08 13:00:00,34.7,35.0,34.65,35.0,1468200.0,12.0705,12.1748,12.0531,12.1748,1468200.0
2009-07-08 13:30:00,35.0,35.2,34.91,34.92,2018300.0,12.1748,12.2444,12.1435,12.147,2018300.0
2009-07-08 14:00:00,34.93,35.01,34.57,34.81,2553000.0,12.1505,12.1783,12.0253,12.1088,2553000.0
2009-07-08 14:30:00,34.82,35.06,34.7,34.92,1812600.0,12.1122,12.1957,12.0705,12.147,1812600.0
2009-07-08 15:00:00,34.93,35.19,34.85,34.95,2138100.0,12.1505,12.2409,12.1227,12.1574,2138100.0
2009-07-08 15:30:00,34.95,35.55,34.9,35.4,3551100.0,12.1574,12.3662,12.1401,12.314,3551100.0
2009-07-09 09:30:00,36.08,36.28,35.21,35.77,2433100.0,12.5505,12.6201,12.2479,12.4427,2433100.0
2009-07-09 10:00:00,35.78,36.16,35.59,35.83,2150700.0,12.4462,12.5784,12.3801,12.4636,2150700.0
2009-07-09 10:30:00,35.83,36.26,35.66,36.19,1457600.0,12.4636,12.6131,12.4044,12.5888,1457600.0
2009-07-09 11:00:00,36.21,36.21,35.79,36.07,760200.0,12.5957,12.5957,12.4496,12.547,760200.0
2009-07-09 11:30:00,36.07,36.55,35.97,36.24,990700.0,12.547,12.714,12.5123,12.6062,990700.0
2009-07-09 12:00:00,36.23,36.69,36.16,36.63,479000.0,12.6027,12.7627,12.5784,12.7418,479000.0
2009-07-09 12:30:00,36.63,36.69,36.46,36.62,519300.0,12.7418,12.7627,12.6827,12.7384,519300.0
2009-07-09 13:00:00,36.62,36.63,36.3,36.47,759500.0,12.7384,12.7418,12.6271,12.6862,759500.0
2009-07-09 13:30:00,36.48,36.57,36.25,36.49,688800.0,12.6897,12.721,12.6097,12.6931,688800.0
2009-07-09 14:00:00,36.49,36.72,36.48,36.63,771700.0,12.6931,12.7731,12.6897,12.7418,771700.0
2009-07-09 14:30:00,36.63,36.74,36.52,36.55,807900.0,12.7418,12.7801,12.7036,12.714,807900.0
2009-07-09 15:00:00,36.55,36.57,36.24,36.33,891600.0,12.714,12.721,12.6062,12.6375,891600.0
2009-07-09 15:30:00,36.33,36.5,36.17,36.27,1619600.0,12.6375,12.6966,12.5818,12.6166,1619600.0
2009-07-10 09:30:00,35.44,35.9,35.03,35.31,3106900.0,12.3279,12.4879,12.1853,12.2827,3106900.0
2009-07-10 10:00:00,35.3,36.09,35.14,36.07,3067100.0,12.2792,12.554,12.2235,12.547,3067100.0
2009-07-10 10:30:00,36.07,36.15,35.81,35.92,1161400.0,12.547,12.5749,12.4566,12.4949,1161400.0
2009-07-10 11:00:00,35.91,35.91,35.48,35.54,963800.0,12.4914,12.4914,12.3418,12.3627,963800.0
2009-07-10 11:30:00,35.55,35.78,35.42,35.71,689900.0,12.3662,12.4462,12.3209,12.4218,689900.0
2009-07-10 12:00:00,35.71,35.9,35.68,35.79,373100.0,12.4218,12.4879,12.4114,12.4496,373100.0
2009-07-10 12:30:00,35.79,35.97,35.7,35.78,470700.0,12.4496,12.5123,12.4183,12.4462,470700.0
2009-07-10 13:00:00,35.8,35.99,35.78,35.92,324800.0,12.4531,12.5192,12.4462,12.4949,324800.0
2009-07-10 13:30:00,35.93,36.3,35.93,36.28,519700.0,12.4983,12.6271,12.4983,12.6201,519700.0
2009-07-10 14:00:00,36.3,36.33,36.12,36.24,449900.0,12.6271,12.6375,12.5644,12.6062,449900.0
2009-07-10 14:30:00,36.23,36.41,36.2,36.28,653100.0,12.6027,12.6653,12.5923,12.6201,653100.0
2009-07-10 15:00:00,36.29,36.43,36.25,36.29,1059300.0,12.6236,12.6723,12.6097,12.6236,1059300.0
2009-07-10 15:30:00,36.29,36.35,36.23,36.27,1254000.0,12.6236,12.6444,12.6027,12.6166,1254000.0
2009-07-13 09:30:00,36.45,36.75,35.57,35.63,2724700.0,12.6792,12.7836,12.3731,12.394,2724700.0
2009-07-13 10:00:00,35.62,35.81,35.17,35.81,2364100.0,12.3905,12.4566,12.234,12.4566,2364100.0
2009-07-13 10:30:00,35.81,36.13,35.73,36.11,1502500.0,12.4566,12.5679,12.4288,12.561,1502500.0
2009-07-13 11:00:00,36.11,36.18,35.86,36.13,864300.0,12.561,12.5853,12.474,12.5679,864300.0
2009-07-13 11:30:00,36.12,36.64,36.11,36.59,1108500.0,12.5644,12.7453,12.561,12.7279,1108500.0
2009-07-13 12:00:00,36.59,36.7,36.33,36.48,696500.0,12.7279,12.7662,12.6375,12.6897,696500.0
2009-07-13 12:30:00,36.48,36.63,36.38,36.53,467500.0,12.6897,12.7418,12.6549,12.7071,467500.0
2009-07-13 13:00:00,36.54,36.82,36.51,36.75,807000.0,12.7105,12.8079,12.7001,12.7836,807000.0
2009-07-13 13:30:00,36.75,36.77,36.53,36.56,712100.0,12.7836,12.7905,12.7071,12.7175,712100.0
2009-07-13 14:00:00,36.56,36.95,36.51,36.84,869600.0,12.7175,12.8532,12.7001,12.8149,869600.0
2009-07-13 14:30:00,36.85,36.89,36.7,36.78,530100.0,12.8184,12.8323,12.7662,12.794,530100.0
2009-07-13 15:00:00,36.77,36.94,36.77,36.79,583200.0,12.7905,12.8497,12.7905,12.7975,583200.0
2009-07-13 15:30:00,36.79,37.0,36.76,36.99,1502900.0,12.7975,12.8705,12.7871,12.8671,1502900.0
2009-07-14 09:30:00,37.41,37.77,37.28,37.31,2699200.0,13.0132,13.1384,12.9679,12.9784,2699200.0
2009-07-14 10:00:00,37.31,37.49,36.88,37.06,1790000.0,12.9784,13.041,12.8288,12.8914,1790000.0
2009-07-14 10:30:00,37.06,37.07,36.45,36.71,1354300.0,12.8914,12.8949,12.6792,12.7697,1354300.0
2009-07-14 11:00:00,36.73,37.12,36.67,37.02,893900.0,12.7766,12.9123,12.7558,12.8775,893900.0
2009-07-14 11:30:00,37.01,37.13,36.89,37.01,722500.0,12.874,12.9158,12.8323,12.874,722500.0
2009-07-14 12:00:00,37.02,37.03,36.82,36.92,545400.0,12.8775,12.881,12.8079,12.8427,545400.0
2009-07-14 12:30:00,36.94,37.04,36.82,36.87,593300.0,12.8497,12.8845,12.8079,12.8253,593300.0
2009-07-14 13:00:00,36.87,36.97,36.72,36.79,498900.0,12.8253,12.8601,12.7731,12.7975,498900.0
2009-07-14 13:30:00,36.79,36.93,36.76,36.83,468100.0,12.7975,12.8462,12.7871,12.8114,468100.0
2009-07-14 14:00:00,36.83,36.88,36.65,36.71,738300.0,12.8114,12.8288,12.7488,12.7697,738300.0
2009-07-14 14:30:00,36.72,36.86,36.64,36.79,794900.0,12.7731,12.8218,12.7453,12.7975,794900.0
2009-07-14 15:00:00,36.77,36.85,36.72,36.8,999000.0,12.7905,12.8184,12.7731,12.801,999000.0
2009-07-14 15:30:00,36.79,36.88,36.73,36.82,1745300.0,12.7975,12.8288,12.7766,12.8079,1745300.0
2009-07-15 09:30:00,37.84,38.5,37.79,38.29,2787900.0,13.1627,13.3923,13.1454,13.3193,2787900.0
2009-07-15 10:00:00,38.29,38.79,38.27,38.74,1743600.0,13.3193,13.4932,13.3123,13.4758,1743600.0
2009-07-15 10:30:00,38.74,38.82,38.58,38.66,1207800.0,13.4758,13.5036,13.4202,13.448,1207800.0
2009-07-15 11:00:00,38.66,39.05,38.65,39.01,1544200.0,13.448,13.5836,13.4445,13.5697,1544200.0
2009-07-15 11:30:00,39.01,39.13,38.88,38.94,1303000.0,13.5697,13.6115,13.5245,13.5454,1303000.0
2009-07-15 12:00:00,38.94,38.95,38.78,38.85,674400.0,13.5454,13.5489,13.4897,13.5141,674400.0
2009-07-15 12:30:00,38.84,38.93,38.81,38.86,786000.0,13.5106,13.5419,13.5002,13.5176,786000.0
2009-07-15 13:00:00,38.86,39.0,38.83,38.92,709300.0,13.5176,13.5663,13.5071,13.5384,709300.0
2009-07-15 13:30:00,38.92,39.12,38.91,39.04,774200.0,13.5384,13.608,13.5349,13.5802,774200.0
2009-07-15 14:00:00,39.03,39.04,38.61,38.8,1945100.0,13.5767,13.5802,13.4306,13.4967,1945100.0
2009-07-15 14:30:00,38.8,39.06,38.8,39.03,1058800.0,13.4967,13.5871,13.4967,13.5767,1058800.0
2009-07-15 15:00:00,39.02,39.13,38.87,38.88,1372100.0,13.5732,13.6115,13.521,13.5245,1372100.0
2009-07-15 15:30:00,38.89,39.06,38.84,38.9,2306800.0,13.528,13.5871,13.5106,13.5315,2306800.0
2009-07-16 09:30:00,38.67,39.34,38.55,39.1,1266800.0,13.4515,13.6845,13.4097,13.601,1266800.0
2009-07-16 10:00:00,39.08,39.08,38.49,38.97,1407200.0,13.5941,13.5941,13.3888,13.5558,1407200.0
2009-07-16 10:30:00,38.96,39.11,38.85,38.86,725700.0,13.5523,13.6045,13.5141,13.5176,725700.0
2009-07-16 11:00:00,38.85,39.07,38.79,38.92,674300.0,13.5141,13.5906,13.4932,13.5384,674300.0
2009-07-16 11:30:00,38.92,39.11,38.82,39.09,527700.0,13.5384,13.6045,13.5036,13.5976,527700.0
2009-07-16 12:00:00,39.1,39.11,38.97,39.1,331400.0,13.601,13.6045,13.5558,13.601,331400.0
2009-07-16 12:30:00,39.09,39.09,38.96,38.99,418600.0,13.5976,13.5976,13.5523,13.5628,418600.0
2009-07-16 13:00:00,38.99,39.06,38.93,38.95,389900.0,13.5628,13.5871,13.5419,13.5489,389900.0
2009-07-16 13:30:00,38.95,39.13,38.86,39.1,357300.0,13.5489,13.6115,13.5176,13.601,357300.0
2009-07-16 14:00:00,39.11,39.38,39.07,39.38,775600.0,13.6045,13.6984,13.5906,13.6984,775600.0
2009-07-16 14:30:00,39.38,39.73,39.29,39.55,1072800.0,13.6984,13.8202,13.6671,13.7576,1072800.0
2009-07-16 15:00:00,39.55,39.61,39.32,39.59,1039900.0,13.7576,13.7784,13.6776,13.7715,1039900.0
2009-07-16 15:30:00,39.59,39.71,39.25,39.37,2316400.0,13.7715,13.8132,13.6532,13.695,2316400.0
2009-07-17 09:30:00,39.85,39.9,39.15,39.5,1866000.0,13.8619,13.8793,13.6184,13.7402,1866000.0
2009-07-17 10:00:00,39.49,39.87,39.38,39.86,1333300.0,13.7367,13.8689,13.6984,13.8654,1333300.0
2009-07-17 10:30:00,39.86,40.06,39.7,39.72,1204800.0,13.8654,13.935,13.8097,13.8167,1204800.0
2009-07-17 11:00:00,39.74,40.0,39.7,39.99,746500.0,13.8237,13.9141,13.8097,13.9106,746500.0
2009-07-17 11:30:00,39.99,40.05,39.9,40.0,783900.0,13.9106,13.9315,13.8793,13.9141,783900.0
2009-07-17 12:00:00,40.0,40.15,39.91,39.93,967400.0,13.9141,13.9663,13.8828,13.8898,967400.0
2009-07-17 12:30:00,39.94,40.13,39.87,40.06,750900.0,13.8932,13.9593,13.8689,13.935,750900.0
2009-07-17 13:00:00,40.07,40.09,39.98,40.07,615400.0,13.9385,13.9454,13.9071,13.9385,615400.0
2009-07-17 13:30:00,40.07,40.22,40.01,40.01,945500.0,13.9385,13.9906,13.9176,13.9176,945500.0
2009-07-17 14:00:00,40.01,40.1,39.9,40.06,1024800.0,13.9176,13.9489,13.8793,13.935,1024800.0
2009-07-17 14:30:00,40.06,40.14,40.0,40.09,785800.0,13.935,13.9628,13.9141,13.9454,785800.0
2009-07-17 15:00:00,40.09,40.14,39.96,40.0,880000.0,13.9454,13.9628,13.9002,13.9141,880000.0
2009-07-17 15:30:00,40.0,40.11,39.91,40.09,2748500.0,13.9141,13.9524,13.8828,13.9454,2748500.0
2009-07-20 09:30:00,41.26,41.53,41.06,41.37,2575000.0,14.3524,14.4463,14.2828,14.3907,2575000.0
2009-07-20 10:00:00,41.37,41.53,41.05,41.28,1607800.0,14.3907,14.4463,14.2794,14.3594,1607800.0
2009-07-20 10:30:00,41.29,41.32,40.8,40.97,1376700.0,14.3628,14.3733,14.1924,14.2515,1376700.0
2009-07-20 11:00:00,40.97,41.19,40.85,41.18,666800.0,14.2515,14.3281,14.2098,14.3246,666800.0
2009-07-20 11:30:00,41.19,41.31,41.1,41.16,508000.0,14.3281,14.3698,14.2967,14.3176,508000.0
2009-07-20 12:00:00,41.16,41.47,41.13,41.4,883600.0,14.3176,14.4254,14.3072,14.4011,883600.0
2009-07-20 12:30:00,41.4,41.55,41.39,41.47,784900.0,14.4011,14.4533,14.3976,14.4254,784900.0
2009-07-20 13:00:00,41.47,41.6,41.41,41.42,777100.0,14.4254,14.4707,14.4046,14.4081,777100.0
2009-07-20 13:30:00,41.42,41.6,41.37,41.55,848600.0,14.4081,14.4707,14.3907,14.4533,848600.0
2009-07-20 14:00:00,41.56,41.71,41.55,41.58,815300.0,14.4568,14.5089,14.4533,14.4637,815300.0
2009-07-20 14:30:00,41.59,41.66,41.41,41.41,799900.0,14.4672,14.4915,14.4046,14.4046,799900.0
2009-07-20 15:00:00,41.42,41.66,41.4,41.52,725700.0,14.4081,14.4915,14.4011,14.4428,725700.0
2009-07-20 15:30:00,41.52,41.55,41.36,41.53,1801600.0,14.4428,14.4533,14.3872,14.4463,1801600.0
2009-07-21 09:30:00,42.06,42.27,41.64,41.79,2106300.0,14.6307,14.7037,14.4846,14.5368,2106300.0
2009-07-21 10:00:00,41.79,41.85,41.26,41.73,1661000.0,14.5368,14.5576,14.3524,14.5159,1661000.0
2009-07-21 10:30:00,41.72,41.98,41.63,41.8,1166700.0,14.5124,14.6029,14.4811,14.5402,1166700.0
2009-07-21 11:00:00,41.81,41.85,41.53,41.54,816200.0,14.5437,14.5576,14.4463,14.4498,816200.0
2009-07-21 11:30:00,41.54,41.55,40.79,40.87,1312500.0,14.4498,14.4533,14.1889,14.2167,1312500.0
2009-07-21 12:00:00,40.86,41.24,40.83,41.13,780400.0,14.2133,14.3454,14.2028,14.3072,780400.0
2009-07-21 12:30:00,41.13,41.18,40.91,41.09,715600.0,14.3072,14.3246,14.2307,14.2933,715600.0
2009-07-21 13:00:00,41.09,41.19,40.78,41.17,742700.0,14.2933,14.3281,14.1854,14.3211,742700.0
2009-07-21 13:30:00,41.17,41.22,41.03,41.14,446200.0,14.3211,14.3385,14.2724,14.3107,446200.0
2009-07-21 14:00:00,41.15,41.45,41.14,41.36,641400.0,14.3141,14.4185,14.3107,14.3872,641400.0
2009-07-21 14:30:00,41.36,41.57,41.25,41.57,714800.0,14.3872,14.4602,14.3489,14.4602,714800.0
2009-07-21 15:00:00,41.56,41.6,41.44,41.57,740400.0,14.4568,14.4707,14.415,14.4602,740400.0
2009-07-21 15:30:00,41.57,41.62,41.42,41.59,1190400.0,14.4602,14.4776,14.4081,14.4672,1190400.0
2009-07-22 09:30:00,40.98,41.25,40.74,41.1,1782500.0,14.255,14.3489,14.1715,14.2967,1782500.0
2009-07-22 10:00:00,41.1,41.36,40.99,41.02,1157300.0,14.2967,14.3872,14.2585,14.2689,1157300.0
2009-07-22 10:30:00,41.02,41.25,40.83,41.23,1512000.0,14.2689,14.3489,14.2028,14.342,1512000.0
2009-07-22 11:00:00,41.24,41.47,41.18,41.32,567100.0,14.3454,14.4254,14.3246,14.3733,567100.0
2009-07-22 11:30:00,41.31,41.42,41.11,41.31,544100.0,14.3698,14.4081,14.3002,14.3698,544100.0
2009-07-22 12:00:00,41.31,41.45,41.15,41.41,575500.0,14.3698,14.4185,14.3141,14.4046,575500.0
2009-07-22 12:30:00,41.41,41.7,41.34,41.57,750200.0,14.4046,14.5055,14.3802,14.4602,750200.0
2009-07-22 13:00:00,41.57,41.76,41.44,41.49,811400.0,14.4602,14.5263,14.415,14.4324,811400.0
2009-07-22 13:30:00,41.49,41.54,41.36,41.47,528000.0,14.4324,14.4498,14.3872,14.4254,528000.0
2009-07-22 14:00:00,41.47,41.54,41.28,41.35,755400.0,14.4254,14.4498,14.3594,14.3837,755400.0
2009-07-22 14:30:00,41.35,41.44,41.29,41.44,608200.0,14.3837,14.415,14.3628,14.415,608200.0
2009-07-22 15:00:00,41.43,41.47,41.1,41.12,1008000.0,14.4115,14.4254,14.2967,14.3037,1008000.0
2009-07-22 15:30:00,41.11,41.27,40.98,41.2,1236100.0,14.3002,14.3559,14.255,14.3315,1236100.0
2009-07-23 09:30:00,41.4,41.47,41.12,41.45,1379800.0,14.4011,14.4254,14.3037,14.4185,1379800.0
2009-07-23 10:00:00,41.42,42.01,41.33,41.99,1687000.0,14.4081,14.6133,14.3767,14.6063,1687000.0
2009-07-23 10:30:00,41.99,42.45,41.97,42.32,1631900.0,14.6063,14.7663,14.5994,14.7211,1631900.0
2009-07-23 11:00:00,42.32,42.89,42.31,42.87,1417200.0,14.7211,14.9194,14.7176,14.9124,1417200.0
2009-07-23 11:30:00,42.89,42.9,42.67,42.75,1026600.0,14.9194,14.9229,14.8429,14.8707,1026600.0
2009-07-23 12:00:00,42.75,42.82,42.69,42.78,1098400.0,14.8707,14.8951,14.8498,14.8811,1098400.0
2009-07-23 12:30:00,42.78,43.13,42.71,43.07,1530000.0,14.8811,15.0029,14.8568,14.982,1530000.0
2009-07-23 13:00:00,43.12,43.14,42.65,42.71,1086200.0,14.9994,15.0064,14.8359,14.8568,1086200.0
2009-07-23 13:30:00,42.72,42.83,42.49,42.57,894700.0,14.8603,14.8985,14.7803,14.8081,894700.0
2009-07-23 14:00:00,42.57,42.64,42.45,42.56,567500.0,14.8081,14.8324,14.7663,14.8046,567500.0
2009-07-23 14:30:00,42.55,42.69,42.53,42.66,635500.0,14.8011,14.8498,14.7942,14.8394,635500.0
2009-07-23 15:00:00,42.66,42.73,42.56,42.58,1212300.0,14.8394,14.8637,14.8046,14.8116,1212300.0
2009-07-23 15:30:00,42.57,42.63,42.34,42.58,1497800.0,14.8081,14.829,14.7281,14.8116,1497800.0
2009-07-24 09:30:00,42.35,42.75,42.17,42.21,1481900.0,14.7316,14.8707,14.6689,14.6829,1481900.0
2009-07-24 10:00:00,42.22,42.45,42.06,42.44,1133000.0,14.6863,14.7663,14.6307,14.7629,1133000.0
2009-07-24 10:30:00,42.43,42.48,42.02,42.08,832200.0,14.7594,14.7768,14.6168,14.6376,832200.0
2009-07-24 11:00:00,42.08,42.29,41.95,42.17,745000.0,14.6376,14.7107,14.5924,14.6689,745000.0
2009-07-24 11:30:00,42.17,42.35,42.17,42.33,660700.0,14.6689,14.7316,14.6689,14.7246,660700.0
2009-07-24 12:00:00,42.33,42.37,42.19,42.22,394400.0,14.7246,14.7385,14.6759,14.6863,394400.0
2009-07-24 12:30:00,42.22,42.25,42.12,42.18,434100.0,14.6863,14.6968,14.6516,14.6724,434100.0
2009-07-24 13:00:00,42.18,42.29,42.11,42.24,282300.0,14.6724,14.7107,14.6481,14.6933,282300.0
2009-07-24 13:30:00,42.24,42.48,42.24,42.41,624200.0,14.6933,14.7768,14.6933,14.7524,624200.0
2009-07-24 14:00:00,42.41,42.55,42.34,42.38,597300.0,14.7524,14.8011,14.7281,14.742,597300.0
2009-07-24 14:30:00,42.39,42.52,42.31,42.41,486600.0,14.7455,14.7907,14.7176,14.7524,486600.0
2009-07-24 15:00:00,42.41,42.47,42.32,42.37,557800.0,14.7524,14.7733,14.7211,14.7385,557800.0
2009-07-24 15:30:00,42.37,42.55,42.27,42.48,894400.0,14.7385,14.8011,14.7037,14.7768,894400.0
2009-07-27 09:30:00,42.87,42.93,42.3,42.5,1277800.0,14.9124,14.9333,14.7142,14.7837,1277800.0
2009-07-27 10:00:00,42.51,42.85,42.02,42.06,1718800.0,14.7872,14.9055,14.6168,14.6307,1718800.0
2009-07-27 10:30:00,42.05,42.14,41.81,42.11,798200.0,14.6272,14.6585,14.5437,14.6481,798200.0
2009-07-27 11:00:00,42.12,42.49,42.1,42.35,559300.0,14.6516,14.7803,14.6446,14.7316,559300.0
2009-07-27 11:30:00,42.34,42.41,42.13,42.13,535600.0,14.7281,14.7524,14.655,14.655,535600.0
2009-07-27 12:00:00,42.14,42.3,42.09,42.18,550000.0,14.6585,14.7142,14.6411,14.6724,550000.0
2009-07-27 12:30:00,42.18,42.28,42.02,42.17,456600.0,14.6724,14.7072,14.6168,14.6689,456600.0
2009-07-27 13:00:00,42.17,42.2,42.0,42.02,423500.0,14.6689,14.6794,14.6098,14.6168,423500.0
2009-07-27 13:30:00,42.01,42.3,41.98,42.3,380300.0,14.6133,14.7142,14.6029,14.7142,380300.0
2009-07-27 14:00:00,42.31,42.46,42.2,42.39,404200.0,14.7176,14.7698,14.6794,14.7455,404200.0
2009-07-27 14:30:00,42.4,42.62,42.35,42.55,617900.0,14.749,14.8255,14.7316,14.8011,617900.0
2009-07-27 15:00:00,42.55,42.64,42.43,42.55,580600.0,14.8011,14.8324,14.7594,14.8011,580600.0
2009-07-27 15:30:00,42.53,42.75,42.44,42.71,1095500.0,14.7942,14.8707,14.7629,14.8568,1095500.0
2009-07-28 09:30:00,41.93,42.24,41.73,42.19,1805300.0,14.5855,14.6933,14.5159,14.6759,1805300.0
2009-07-28 10:00:00,42.15,42.2,41.54,41.65,1984500.0,14.662,14.6794,14.4498,14.4881,1984500.0
2009-07-28 10:30:00,41.65,41.72,41.37,41.61,1251900.0,14.4881,14.5124,14.3907,14.4741,1251900.0
2009-07-28 11:00:00,41.61,41.62,41.17,41.2,1061300.0,14.4741,14.4776,14.3211,14.3315,1061300.0
2009-07-28 11:30:00,41.2,41.32,41.0,41.2,1053600.0,14.3315,14.3733,14.262,14.3315,1053600.0
2009-07-28 12:00:00,41.2,41.32,41.09,41.19,584300.0,14.3315,14.3733,14.2933,14.3281,584300.0
2009-07-28 12:30:00,41.19,41.27,41.05,41.13,478700.0,14.3281,14.3559,14.2794,14.3072,478700.0
2009-07-28 13:00:00,41.12,41.24,40.99,41.13,716000.0,14.3037,14.3454,14.2585,14.3072,716000.0
2009-07-28 13:30:00,41.14,41.31,41.06,41.24,725500.0,14.3107,14.3698,14.2828,14.3454,725500.0
2009-07-28 14:00:00,41.25,41.53,41.17,41.51,638700.0,14.3489,14.4463,14.3211,14.4394,638700.0
2009-07-28 14:30:00,41.5,41.67,41.43,41.52,862000.0,14.4359,14.495,14.4115,14.4428,862000.0
2009-07-28 15:00:00,41.53,41.6,41.29,41.35,914500.0,14.4463,14.4707,14.3628,14.3837,914500.0
2009-07-28 15:30:00,41.35,41.64,41.3,41.62,1800600.0,14.3837,14.4846,14.3663,14.4776,1800600.0
2009-07-29 09:30:00,40.79,40.89,40.07,40.32,2291300.0,14.1889,14.2237,13.9385,14.0254,2291300.0
2009-07-29 10:00:00,40.32,40.66,40.3,40.65,1194100.0,14.0254,14.1437,14.0185,14.1402,1194100.0
2009-07-29 10:30:00,40.63,40.63,39.94,40.0,2433700.0,14.1333,14.1333,13.8932,13.9141,2433700.0
2009-07-29 11:00:00,40.0,40.1,39.73,39.79,1709700.0,13.9141,13.9489,13.8202,13.8411,1709700.0
2009-07-29 11:30:00,39.79,39.9,39.7,39.89,1049200.0,13.8411,13.8793,13.8097,13.8758,1049200.0
2009-07-29 12:00:00,39.89,39.9,39.66,39.78,991200.0,13.8758,13.8793,13.7958,13.8376,991200.0
2009-07-29 12:30:00,39.77,39.94,39.76,39.89,907300.0,13.8341,13.8932,13.8306,13.8758,907300.0
2009-07-29 13:00:00,39.89,39.9,39.7,39.75,980400.0,13.8758,13.8793,13.8097,13.8271,980400.0
2009-07-29 13:30:00,39.75,39.82,39.67,39.77,784500.0,13.8271,13.8515,13.7993,13.8341,784500.0
2009-07-29 14:00:00,39.78,39.86,39.6,39.81,723900.0,13.8376,13.8654,13.775,13.848,723900.0
2009-07-29 14:30:00,39.81,39.83,39.59,39.63,891100.0,13.848,13.855,13.7715,13.7854,891100.0
2009-07-29 15:00:00,39.63,39.79,39.62,39.66,1365100.0,13.7854,13.8411,13.7819,13.7958,1365100.0
2009-07-29 15:30:00,39.66,40.02,39.64,39.84,2392100.0,13.7958,13.9211,13.7889,13.8584,2392100.0
2009-07-30 09:30:00,40.9,41.24,40.71,40.96,2259500.0,14.2272,14.3454,14.1611,14.248,2259500.0
2009-07-30 10:00:00,40.96,41.1,40.74,41.01,2210900.0,14.248,14.2967,14.1715,14.2654,2210900.0
2009-07-30 10:30:00,41.01,41.24,41.0,41.23,1784500.0,14.2654,14.3454,14.262,14.342,1784500.0
2009-07-30 11:00:00,41.24,41.24,40.98,41.03,1174300.0,14.3454,14.3454,14.255,14.2724,1174300.0
2009-07-30 11:30:00,41.03,41.09,40.93,41.01,1459500.0,14.2724,14.2933,14.2376,14.2654,1459500.0
2009-07-30 12:00:00,41.01,41.05,40.93,40.94,866200.0,14.2654,14.2794,14.2376,14.2411,866200.0
2009-07-30 12:30:00,40.94,41.03,40.91,40.96,613200.0,14.2411,14.2724,14.2307,14.248,613200.0
2009-07-30 13:00:00,40.97,41.17,40.94,41.08,1035500.0,14.2515,14.3211,14.2411,14.2898,1035500.0
2009-07-30 13:30:00,41.07,41.15,41.01,41.04,625600.0,14.2863,14.3141,14.2654,14.2759,625600.0
2009-07-30 14:00:00,41.03,41.28,41.03,41.25,1277200.0,14.2724,14.3594,14.2724,14.3489,1277200.0
2009-07-30 14:30:00,41.23,41.34,41.22,41.26,621500.0,14.342,14.3802,14.3385,14.3524,621500.0
2009-07-30 15:00:00,41.28,41.35,41.13,41.22,1002600.0,14.3594,14.3837,14.3072,14.3385,1002600.0
2009-07-30 15:30:00,41.21,41.22,40.81,40.87,2182200.0,14.335,14.3385,14.1959,14.2167,2182200.0
2009-07-31 09:30:00,40.69,41.24,40.69,40.91,1833100.0,14.1541,14.3454,14.1541,14.2307,1833100.0
2009-07-31 10:00:00,40.94,40.94,40.55,40.75,1963900.0,14.2411,14.2411,14.1054,14.175,1963900.0
2009-07-31 10:30:00,40.75,40.92,40.74,40.81,1113500.0,14.175,14.2341,14.1715,14.1959,1113500.0
2009-07-31 11:00:00,40.82,41.05,40.76,41.0,978800.0,14.1993,14.2794,14.1785,14.262,978800.0
2009-07-31 11:30:00,40.99,41.12,40.8,41.1,1061300.0,14.2585,14.3037,14.1924,14.2967,1061300.0
2009-07-31 12:00:00,41.08,41.27,41.05,41.25,639500.0,14.2898,14.3559,14.2794,14.3489,639500.0
2009-07-31 12:30:00,41.26,41.4,41.18,41.36,604000.0,14.3524,14.4011,14.3246,14.3872,604000.0
2009-07-31 13:00:00,41.36,41.52,41.33,41.52,734100.0,14.3872,14.4428,14.3767,14.4428,734100.0
2009-07-31 13:30:00,41.53,41.7,41.51,41.63,780900.0,14.4463,14.5055,14.4394,14.4811,780900.0
2009-07-31 14:00:00,41.63,41.72,41.56,41.63,942300.0,14.4811,14.5124,14.4568,14.4811,942300.0
2009-07-31 14:30:00,41.63,41.63,41.25,41.28,922200.0,14.4811,14.4811,14.3489,14.3594,922200.0
2009-07-31 15:00:00,41.28,41.48,41.25,41.4,1031200.0,14.3594,14.4289,14.3489,14.4011,1031200.0
2009-07-31 15:30:00,41.41,41.42,41.1,41.14,2338500.0,14.4046,14.4081,14.2967,14.3107,2338500.0
2009-08-03 09:30:00,42.62,42.8,42.27,42.63,1763000.0,14.8255,14.8881,14.7037,14.829,1763000.0
2009-08-03 10:00:00,42.64,43.0,42.64,42.95,1808800.0,14.8324,14.9577,14.8324,14.9403,1808800.0
2009-08-03 10:30:00,42.95,43.17,42.91,42.99,1204800.0,14.9403,15.0168,14.9264,14.9542,1204800.0
2009-08-03 11:00:00,42.99,43.21,42.98,43.13,1159600.0,14.9542,15.0307,14.9507,15.0029,1159600.0
2009-08-03 11:30:00,43.13,43.16,42.96,43.01,712900.0,15.0029,15.0133,14.9437,14.9611,712900.0
2009-08-03 12:00:00,43.01,43.25,42.99,43.24,744200.0,14.9611,15.0446,14.9542,15.0411,744200.0
2009-08-03 12:30:00,43.24,43.33,43.08,43.33,768300.0,15.0411,15.0725,14.9855,15.0725,768300.0
2009-08-03 13:00:00,43.33,43.41,43.28,43.35,688700.0,15.0725,15.1003,15.0551,15.0794,688700.0
2009-08-03 13:30:00,43.36,43.47,43.35,43.47,722400.0,15.0829,15.1212,15.0794,15.1212,722400.0
2009-08-03 14:00:00,43.47,43.53,43.41,43.45,633100.0,15.1212,15.142,15.1003,15.1142,633100.0
2009-08-03 14:30:00,43.46,43.47,43.17,43.17,654400.0,15.1177,15.1212,15.0168,15.0168,654400.0
2009-08-03 15:00:00,43.18,43.29,43.17,43.28,642500.0,15.0203,15.0585,15.0168,15.0551,642500.0
2009-08-03 15:30:00,43.28,43.35,43.12,43.23,1646500.0,15.0551,15.0794,14.9994,15.0377,1646500.0
2009-08-04 09:30:00,43.02,43.18,42.71,42.99,2255500.0,14.9646,15.0203,14.8568,14.9542,2255500.0
2009-08-04 10:00:00,43.01,43.21,42.88,42.97,1837500.0,14.9611,15.0307,14.9159,14.9472,1837500.0
2009-08-04 10:30:00,42.97,43.06,42.88,42.98,923000.0,14.9472,14.9785,14.9159,14.9507,923000.0
2009-08-04 11:00:00,42.98,43.39,42.96,43.35,870500.0,14.9507,15.0933,14.9437,15.0794,870500.0
2009-08-04 11:30:00,43.35,43.49,43.23,43.25,730200.0,15.0794,15.1281,15.0377,15.0446,730200.0
2009-08-04 12:00:00,43.25,43.49,43.23,43.36,584400.0,15.0446,15.1281,15.0377,15.0829,584400.0
2009-08-04 12:30:00,43.37,43.47,43.27,43.45,457800.0,15.0864,15.1212,15.0516,15.1142,457800.0
2009-08-04 13:00:00,43.45,43.47,43.24,43.29,762800.0,15.1142,15.1212,15.0411,15.0585,762800.0
2009-08-04 13:30:00,43.29,43.4,42.8,42.83,1086700.0,15.0585,15.0968,14.8881,14.8985,1086700.0
2009-08-04 14:00:00,42.83,43.01,42.74,42.97,748100.0,14.8985,14.9611,14.8672,14.9472,748100.0
2009-08-04 14:30:00,42.97,43.11,42.74,42.78,622300.0,14.9472,14.9959,14.8672,14.8811,622300.0
2009-08-04 15:00:00,42.78,42.92,42.71,42.76,961500.0,14.8811,14.9298,14.8568,14.8742,961500.0
2009-08-04 15:30:00,42.77,42.88,42.66,42.88,1372300.0,14.8777,14.9159,14.8394,14.9159,1372300.0
2009-08-05 09:30:00,42.79,42.95,42.2,42.39,1499900.0,14.8846,14.9403,14.6794,14.7455,1499900.0
2009-08-05 10:00:00,42.4,42.42,41.98,42.27,1757500.0,14.749,14.7559,14.6029,14.7037,1757500.0
2009-08-05 10:30:00,42.28,42.29,42.01,42.24,861100.0,14.7072,14.7107,14.6133,14.6933,861100.0
2009-08-05 11:00:00,42.24,42.47,42.13,42.41,688700.0,14.6933,14.7733,14.655,14.7524,688700.0
2009-08-05 11:30:00,42.41,42.48,42.28,42.36,404100.0,14.7524,14.7768,14.7072,14.735,404100.0
2009-08-05 12:00:00,42.35,42.61,42.28,42.53,576600.0,14.7316,14.822,14.7072,14.7942,576600.0
2009-08-05 12:30:00,42.54,42.64,42.44,42.52,601500.0,14.7977,14.8324,14.7629,14.7907,601500.0
2009-08-05 13:00:00,42.53,42.68,42.38,42.66,606700.0,14.7942,14.8464,14.742,14.8394,606700.0
2009-08-05 13:30:00,42.67,42.93,42.6,42.91,586200.0,14.8429,14.9333,14.8185,14.9264,586200.0
2009-08-05 14:00:00,42.91,43.05,42.9,43.05,611300.0,14.9264,14.9751,14.9229,14.9751,611300.0
2009-08-05 14:30:00,43.05,43.42,43.05,43.37,896100.0,14.9751,15.1038,14.9751,15.0864,896100.0
2009-08-05 15:00:00,43.36,43.44,43.24,43.41,705400.0,15.0829,15.1107,15.0411,15.1003,705400.0
2009-08-05 15:30:00,43.41,43.41,43.14,43.18,1339900.0,15.1003,15.1003,15.0064,15.0203,1339900.0
2009-08-06 09:30:00,43.2,43.69,42.77,42.87,1914300.0,15.0272,15.1977,14.8777,14.9124,1914300.0
2009-08-06 10:00:00,42.87,42.95,42.43,42.5,1677400.0,14.9124,14.9403,14.7594,14.7837,1677400.0
2009-08-06 10:30:00,42.5,42.66,42.44,42.6,1349400.0,14.7837,14.8394,14.7629,14.8185,1349400.0
2009-08-06 11:00:00,42.61,42.8,42.58,42.7,713700.0,14.822,14.8881,14.8116,14.8533,713700.0
2009-08-06 11:30:00,42.71,42.73,42.41,42.41,603100.0,14.8568,14.8637,14.7524,14.7524,603100.0
2009-08-06 12:00:00,42.42,42.44,41.94,42.12,924600.0,14.7559,14.7629,14.5889,14.6516,924600.0
2009-08-06 12:30:00,42.12,42.37,42.1,42.16,507900.0,14.6516,14.7385,14.6446,14.6655,507900.0
2009-08-06 13:00:00,42.16,42.4,42.11,42.29,374200.0,14.6655,14.749,14.6481,14.7107,374200.0
2009-08-06 13:30:00,42.3,42.42,42.13,42.22,674000.0,14.7142,14.7559,14.655,14.6863,674000.0
2009-08-06 14:00:00,42.23,42.23,41.81,42.05,1051300.0,14.6898,14.6898,14.5437,14.6272,1051300.0
2009-08-06 14:30:00,42.06,42.2,41.93,42.18,525900.0,14.6307,14.6794,14.5855,14.6724,525900.0
2009-08-06 15:00:00,42.17,42.41,42.16,42.35,565000.0,14.6689,14.7524,14.6655,14.7316,565000.0
2009-08-06 15:30:00,42.35,42.38,42.19,42.38,1706700.0,14.7316,14.742,14.6759,14.742,1706700.0
2009-08-07 09:30:00,43.01,43.19,42.39,42.39,1560300.0,14.9611,15.0238,14.7455,14.7455,1560300.0
2009-08-07 10:00:00,42.38,42.57,42.2,42.49,1454900.0,14.742,14.8081,14.6794,14.7803,1454900.0
2009-08-07 10:30:00,42.49,42.67,42.41,42.63,1004600.0,14.7803,14.8429,14.7524,14.829,1004600.0
2009-08-07 11:00:00,42.63,42.81,42.6,42.79,785500.0,14.829,14.8916,14.8185,14.8846,785500.0
2009-08-07 11:30:00,42.77,42.99,42.76,42.83,841500.0,14.8777,14.9542,14.8742,14.8985,841500.0
2009-08-07 12:00:00,42.83,42.87,42.65,42.67,378800.0,14.8985,14.9124,14.8359,14.8429,378800.0
2009-08-07 12:30:00,42.67,42.84,42.63,42.72,429100.0,14.8429,14.902,14.829,14.8603,429100.0
2009-08-07 13:00:00,42.73,42.89,42.71,42.88,515300.0,14.8637,14.9194,14.8568,14.9159,515300.0
2009-08-07 13:30:00,42.88,42.89,42.74,42.75,654800.0,14.9159,14.9194,14.8672,14.8707,654800.0
2009-08-07 14:00:00,42.74,42.82,42.68,42.74,688200.0,14.8672,14.8951,14.8464,14.8672,688200.0
2009-08-07 14:30:00,42.73,42.75,42.61,42.65,470200.0,14.8637,14.8707,14.822,14.8359,470200.0
2009-08-07 15:00:00,42.64,42.65,42.43,42.57,920000.0,14.8324,14.8359,14.7594,14.8081,920000.0
2009-08-07 15:30:00,42.57,42.6,42.45,42.49,1258500.0,14.8081,14.8185,14.7663,14.7803,1258500.0
2009-08-10 09:30:00,42.19,42.37,42.06,42.3,1240900.0,14.6759,14.7385,14.6307,14.7142,1240900.0
2009-08-10 10:00:00,42.3,42.36,42.18,42.26,1010700.0,14.7142,14.735,14.6724,14.7003,1010700.0
2009-08-10 10:30:00,42.25,42.33,42.17,42.28,738700.0,14.6968,14.7246,14.6689,14.7072,738700.0
2009-08-10 11:00:00,42.28,42.37,42.05,42.07,717800.0,14.7072,14.7385,14.6272,14.6342,717800.0
2009-08-10 11:30:00,42.07,42.1,41.81,41.84,616800.0,14.6342,14.6446,14.5437,14.5542,616800.0
2009-08-10 12:00:00,41.84,42.07,41.79,41.92,470300.0,14.5542,14.6342,14.5368,14.582,470300.0
2009-08-10 12:30:00,41.92,41.96,41.77,41.83,456200.0,14.582,14.5959,14.5298,14.5507,456200.0
2009-08-10 13:00:00,41.83,41.85,41.64,41.85,586800.0,14.5507,14.5576,14.4846,14.5576,586800.0
2009-08-10 13:30:00,41.84,42.02,41.81,41.82,443600.0,14.5542,14.6168,14.5437,14.5472,443600.0
2009-08-10 14:00:00,41.83,41.88,41.7,41.86,534800.0,14.5507,14.5681,14.5055,14.5611,534800.0
2009-08-10 14:30:00,41.87,41.98,41.84,41.97,417700.0,14.5646,14.6029,14.5542,14.5994,417700.0
2009-08-10 15:00:00,41.98,42.32,41.94,42.09,833400.0,14.6029,14.7211,14.5889,14.6411,833400.0
2009-08-10 15:30:00,42.1,42.27,42.03,42.19,1123500.0,14.6446,14.7037,14.6202,14.6759,1123500.0
2009-08-11 09:30:00,41.7,41.75,41.36,41.45,988400.0,14.5055,14.5228,14.3872,14.4185,988400.0
2009-08-11 10:00:00,41.46,41.47,41.11,41.12,1089400.0,14.422,14.4254,14.3002,14.3037,1089400.0
2009-08-11 10:30:00,41.11,41.42,41.06,41.38,1098400.0,14.3002,14.4081,14.2828,14.3941,1098400.0
2009-08-11 11:00:00,41.37,41.38,41.19,41.36,872100.0,14.3907,14.3941,14.3281,14.3872,872100.0
2009-08-11 11:30:00,41.35,41.37,41.21,41.31,498300.0,14.3837,14.3907,14.335,14.3698,498300.0
2009-08-11 12:00:00,41.3,41.39,41.22,41.23,463300.0,14.3663,14.3976,14.3385,14.342,463300.0
2009-08-11 12:30:00,41.23,41.33,41.12,41.14,427200.0,14.342,14.3767,14.3037,14.3107,427200.0
2009-08-11 13:00:00,41.13,41.19,41.03,41.04,546400.0,14.3072,14.3281,14.2724,14.2759,546400.0
2009-08-11 13:30:00,41.05,41.38,41.05,41.31,451400.0,14.2794,14.3941,14.2794,14.3698,451400.0
2009-08-11 14:00:00,41.31,41.47,41.31,41.4,831100.0,14.3698,14.4254,14.3698,14.4011,831100.0
2009-08-11 14:30:00,41.4,41.44,41.34,41.41,646900.0,14.4011,14.415,14.3802,14.4046,646900.0
2009-08-11 15:00:00,41.41,41.62,41.36,41.58,859200.0,14.4046,14.4776,14.3872,14.4637,859200.0
2009-08-11 15:30:00,41.57,41.59,41.34,41.41,1488100.0,14.4602,14.4672,14.3802,14.4046,1488100.0
2009-08-12 09:30:00,41.28,41.92,41.21,41.85,1156300.0,14.3594,14.582,14.335,14.5576,1156300.0
2009-08-12 10:00:00,41.86,42.0,41.72,41.88,879700.0,14.5611,14.6098,14.5124,14.5681,879700.0
2009-08-12 10:30:00,41.87,42.09,41.65,41.97,885500.0,14.5646,14.6411,14.4881,14.5994,885500.0
2009-08-12 11:00:00,41.97,42.02,41.86,41.98,449000.0,14.5994,14.6168,14.5611,14.6029,449000.0
2009-08-12 11:30:00,41.98,42.12,41.91,42.04,505700.0,14.6029,14.6516,14.5785,14.6237,505700.0
2009-08-12 12:00:00,42.05,42.1,41.94,42.01,305400.0,14.6272,14.6446,14.5889,14.6133,305400.0
2009-08-12 12:30:00,42.02,42.06,41.93,42.03,447200.0,14.6168,14.6307,14.5855,14.6202,447200.0
2009-08-12 13:00:00,42.03,42.21,42.01,42.18,485800.0,14.6202,14.6829,14.6133,14.6724,485800.0
2009-08-12 13:30:00,42.18,42.22,42.07,42.12,362300.0,14.6724,14.6863,14.6342,14.6516,362300.0
2009-08-12 14:00:00,42.12,42.16,41.83,41.83,792200.0,14.6516,14.6655,14.5507,14.5507,792200.0
2009-08-12 14:30:00,41.83,42.17,41.62,42.16,1220500.0,14.5507,14.6689,14.4776,14.6655,1220500.0
2009-08-12 15:00:00,42.17,42.23,42.04,42.19,976300.0,14.6689,14.6898,14.6237,14.6759,976300.0
2009-08-12 15:30:00,42.19,42.29,41.91,42.05,1696400.0,14.6759,14.7107,14.5785,14.6272,1696400.0
2009-08-13 09:30:00,42.92,42.92,42.14,42.27,1160700.0,14.9298,14.9298,14.6585,14.7037,1160700.0
2009-08-13 10:00:00,42.27,42.78,42.23,42.6,1363000.0,14.7037,14.8811,14.6898,14.8185,1363000.0
2009-08-13 10:30:00,42.61,42.8,42.47,42.66,1262900.0,14.822,14.8881,14.7733,14.8394,1262900.0
2009-08-13 11:00:00,42.65,43.0,42.49,42.6,984100.0,14.8359,14.9577,14.7803,14.8185,984100.0
2009-08-13 11:30:00,42.6,42.74,42.41,42.74,583400.0,14.8185,14.8672,14.7524,14.8672,583400.0
2009-08-13 12:00:00,42.74,42.75,42.67,42.71,621900.0,14.8672,14.8707,14.8429,14.8568,621900.0
2009-08-13 12:30:00,42.72,42.89,42.72,42.86,522000.0,14.8603,14.9194,14.8603,14.909,522000.0
2009-08-13 13:00:00,42.86,43.04,42.82,42.88,1060900.0,14.909,14.9716,14.8951,14.9159,1060900.0
2009-08-13 13:30:00,42.88,42.91,42.65,42.72,795400.0,14.9159,14.9264,14.8359,14.8603,795400.0
2009-08-13 14:00:00,42.71,42.72,42.47,42.61,693700.0,14.8568,14.8603,14.7733,14.822,693700.0
2009-08-13 14:30:00,42.61,42.74,42.58,42.62,535300.0,14.822,14.8672,14.8116,14.8255,535300.0
2009-08-13 15:00:00,42.62,42.95,42.62,42.88,890600.0,14.8255,14.9403,14.8255,14.9159,890600.0
2009-08-13 15:30:00,42.89,42.95,42.76,42.9,1675100.0,14.9194,14.9403,14.8742,14.9229,1675100.0
2009-08-14 09:30:00,43.08,43.29,42.36,42.45,1761600.0,14.9855,15.0585,14.735,14.7663,1761600.0
2009-08-14 10:00:00,42.45,42.45,42.01,42.33,2144800.0,14.7663,14.7663,14.6133,14.7246,2144800.0
2009-08-14 10:30:00,42.33,42.38,42.07,42.24,936500.0,14.7246,14.742,14.6342,14.6933,936500.0
2009-08-14 11:00:00,42.24,42.31,42.02,42.02,606900.0,14.6933,14.7176,14.6168,14.6168,606900.0
2009-08-14 11:30:00,42.03,42.21,41.91,42.07,709700.0,14.6202,14.6829,14.5785,14.6342,709700.0
2009-08-14 12:00:00,42.09,42.1,41.8,41.83,946200.0,14.6411,14.6446,14.5402,14.5507,946200.0
2009-08-14 12:30:00,41.82,42.0,41.72,41.95,636400.0,14.5472,14.6098,14.5124,14.5924,636400.0
2009-08-14 13:00:00,41.95,41.96,41.8,41.88,577200.0,14.5924,14.5959,14.5402,14.5681,577200.0
2009-08-14 13:30:00,41.88,41.92,41.78,41.9,405100.0,14.5681,14.582,14.5333,14.575,405100.0
2009-08-14 14:00:00,41.91,42.26,41.86,41.97,1010200.0,14.5785,14.7003,14.5611,14.5994,1010200.0
2009-08-14 14:30:00,41.96,42.11,41.9,42.0,677400.0,14.5959,14.6481,14.575,14.6098,677400.0
2009-08-14 15:00:00,42.0,42.08,41.88,41.9,616300.0,14.6098,14.6376,14.5681,14.575,616300.0
2009-08-14 15:30:00,41.9,42.23,41.9,42.17,1790100.0,14.575,14.6898,14.575,14.6689,1790100.0
2009-08-17 09:30:00,40.9,40.9,40.32,40.6,2995300.0,14.2272,14.2272,14.0254,14.1228,2995300.0
2009-08-17 10:00:00,40.6,40.64,40.45,40.5,2340300.0,14.1228,14.1367,14.0706,14.088,2340300.0
2009-08-17 10:30:00,40.5,40.59,40.37,40.52,1569100.0,14.088,14.1193,14.0428,14.095,1569100.0
2009-08-17 11:00:00,40.52,40.74,40.46,40.69,949200.0,14.095,14.1715,14.0741,14.1541,949200.0
2009-08-17 11:30:00,40.69,40.89,40.66,40.83,704100.0,14.1541,14.2237,14.1437,14.2028,704100.0
2009-08-17 12:00:00,40.83,40.83,40.6,40.69,618300.0,14.2028,14.2028,14.1228,14.1541,618300.0
2009-08-17 12:30:00,40.68,40.73,40.59,40.6,371900.0,14.1506,14.168,14.1193,14.1228,371900.0
2009-08-17 13:00:00,40.61,40.77,40.55,40.76,387300.0,14.1263,14.182,14.1054,14.1785,387300.0
2009-08-17 13:30:00,40.76,40.96,40.7,40.96,733300.0,14.1785,14.248,14.1576,14.248,733300.0
2009-08-17 14:00:00,40.96,41.03,40.89,41.02,485300.0,14.248,14.2724,14.2237,14.2689,485300.0
2009-08-17 14:30:00,41.03,41.1,40.86,40.9,544800.0,14.2724,14.2967,14.2133,14.2272,544800.0
2009-08-17 15:00:00,40.89,41.07,40.87,40.97,853600.0,14.2237,14.2863,14.2167,14.2515,853600.0
2009-08-17 15:30:00,40.97,41.02,40.76,40.92,1789600.0,14.2515,14.2689,14.1785,14.2341,1789600.0
2009-08-18 09:30:00,41.37,41.65,41.3,41.37,1322300.0,14.3907,14.4881,14.3663,14.3907,1322300.0
2009-08-18 10:00:00,41.36,41.9,41.35,41.71,1382200.0,14.3872,14.575,14.3837,14.5089,1382200.0
2009-08-18 10:30:00,41.7,41.81,41.68,41.68,649100.0,14.5055,14.5437,14.4985,14.4985,649100.0
2009-08-18 11:00:00,41.69,41.81,41.66,41.78,798100.0,14.502,14.5437,14.4915,14.5333,798100.0
2009-08-18 11:30:00,41.78,41.91,41.74,41.78,1311100.0,14.5333,14.5785,14.5194,14.5333,1311100.0
2009-08-18 12:00:00,41.77,41.9,41.77,41.83,736900.0,14.5298,14.575,14.5298,14.5507,736900.0
2009-08-18 12:30:00,41.84,41.92,41.77,41.85,447500.0,14.5542,14.582,14.5298,14.5576,447500.0
2009-08-18 13:00:00,41.85,41.97,41.82,41.88,613200.0,14.5576,14.5994,14.5472,14.5681,613200.0
2009-08-18 13:30:00,41.88,41.92,41.77,41.9,418200.0,14.5681,14.582,14.5298,14.575,418200.0
2009-08-18 14:00:00,41.91,42.03,41.9,42.02,386600.0,14.5785,14.6202,14.575,14.6168,386600.0
2009-08-18 14:30:00,42.03,42.04,41.88,41.93,705900.0,14.6202,14.6237,14.5681,14.5855,705900.0
2009-08-18 15:00:00,41.94,42.17,41.93,41.99,680900.0,14.5889,14.6689,14.5855,14.6063,680900.0
2009-08-18 15:30:00,42.0,42.02,41.8,41.88,1434300.0,14.6098,14.6168,14.5402,14.5681,1434300.0
2009-08-19 09:30:00,41.0,41.56,40.92,41.42,1219700.0,14.262,14.4568,14.2341,14.4081,1219700.0
2009-08-19 10:00:00,41.42,41.68,41.27,41.32,992300.0,14.4081,14.4985,14.3559,14.3733,992300.0
2009-08-19 10:30:00,41.33,42.12,41.33,41.92,2417400.0,14.3767,14.6516,14.3767,14.582,2417400.0
2009-08-19 11:00:00,41.92,42.19,41.87,42.08,852800.0,14.582,14.6759,14.5646,14.6376,852800.0
2009-08-19 11:30:00,42.09,42.51,41.97,42.5,803100.0,14.6411,14.7872,14.5994,14.7837,803100.0
2009-08-19 12:00:00,42.51,42.61,42.37,42.47,733700.0,14.7872,14.822,14.7385,14.7733,733700.0
2009-08-19 12:30:00,42.47,42.71,42.42,42.68,778100.0,14.7733,14.8568,14.7559,14.8464,778100.0
2009-08-19 13:00:00,42.69,42.98,42.67,42.74,592700.0,14.8498,14.9507,14.8429,14.8672,592700.0
2009-08-19 13:30:00,42.74,42.95,42.65,42.91,587300.0,14.8672,14.9403,14.8359,14.9264,587300.0
2009-08-19 14:00:00,42.91,42.97,42.7,42.7,551100.0,14.9264,14.9472,14.8533,14.8533,551100.0
2009-08-19 14:30:00,42.71,42.72,42.42,42.57,605000.0,14.8568,14.8603,14.7559,14.8081,605000.0
2009-08-19 15:00:00,42.58,42.59,42.24,42.45,722200.0,14.8116,14.815,14.6933,14.7663,722200.0
2009-08-19 15:30:00,42.45,42.58,42.37,42.56,1279500.0,14.7663,14.8116,14.7385,14.8046,1279500.0
2009-08-20 09:30:00,42.62,43.23,42.54,42.9,1497600.0,14.8255,15.0377,14.7977,14.9229,1497600.0
2009-08-20 10:00:00,42.9,42.99,42.61,42.76,997200.0,14.9229,14.9542,14.822,14.8742,997200.0
2009-08-20 10:30:00,42.77,42.98,42.66,42.96,548100.0,14.8777,14.9507,14.8394,14.9437,548100.0
2009-08-20 11:00:00,42.97,42.98,42.84,42.95,423100.0,14.9472,14.9507,14.902,14.9403,423100.0
2009-08-20 11:30:00,42.95,43.0,42.8,42.92,560700.0,14.9403,14.9577,14.8881,14.9298,560700.0
2009-08-20 12:00:00,42.92,42.96,42.75,42.84,394800.0,14.9298,14.9437,14.8707,14.902,394800.0
2009-08-20 12:30:00,42.84,42.9,42.75,42.84,359000.0,14.902,14.9229,14.8707,14.902,359000.0
2009-08-20 13:00:00,42.84,42.95,42.78,42.93,260100.0,14.902,14.9403,14.8811,14.9333,260100.0
2009-08-20 13:30:00,42.93,43.09,42.92,43.05,479300.0,14.9333,14.989,14.9298,14.9751,479300.0
2009-08-20 14:00:00,43.05,43.1,43.0,43.09,566100.0,14.9751,14.9924,14.9577,14.989,566100.0
2009-08-20 14:30:00,43.09,43.11,42.98,43.0,419500.0,14.989,14.9959,14.9507,14.9577,419500.0
2009-08-20 15:00:00,43.0,43.15,42.99,43.12,525900.0,14.9577,15.0098,14.9542,14.9994,525900.0
2009-08-20 15:30:00,43.12,43.19,42.98,43.03,1592700.0,14.9994,15.0238,14.9507,14.9681,1592700.0
2009-08-21 09:30:00,43.92,44.04,43.83,44.03,2125300.0,15.2777,15.3194,15.2464,15.316,2125300.0
2009-08-21 10:00:00,44.03,44.45,44.03,44.29,2489800.0,15.316,15.462,15.316,15.4064,2489800.0
2009-08-21 10:30:00,44.3,44.37,44.04,44.17,1929700.0,15.4099,15.4342,15.3194,15.3647,1929700.0
2009-08-21 11:00:00,44.17,44.18,44.13,44.18,830000.0,15.3647,15.3681,15.3507,15.3681,830000.0
2009-08-21 11:30:00,44.18,44.37,44.15,44.23,1142700.0,15.3681,15.4342,15.3577,15.3855,1142700.0
2009-08-21 12:00:00,44.22,44.37,44.2,44.35,657900.0,15.382,15.4342,15.3751,15.4273,657900.0
2009-08-21 12:30:00,44.36,44.42,44.34,44.4,445400.0,15.4307,15.4516,15.4238,15.4447,445400.0
2009-08-21 13:00:00,44.4,44.57,44.39,44.51,908400.0,15.4447,15.5038,15.4412,15.4829,908400.0
2009-08-21 13:30:00,44.51,44.54,44.36,44.38,721200.0,15.4829,15.4934,15.4307,15.4377,721200.0
2009-08-21 14:00:00,44.38,44.4,44.27,44.31,462100.0,15.4377,15.4447,15.3994,15.4134,462100.0
2009-08-21 14:30:00,44.31,44.36,44.24,44.25,538400.0,15.4134,15.4307,15.389,15.3925,538400.0
2009-08-21 15:00:00,44.25,44.37,44.23,44.37,1314500.0,15.3925,15.4342,15.3855,15.4342,1314500.0
2009-08-21 15:30:00,44.36,44.42,44.31,44.35,1885000.0,15.4307,15.4516,15.4134,15.4273,1885000.0
2009-08-24 09:30:00,45.07,45.2,44.9,45.02,1917600.0,15.6777,15.7229,15.6186,15.6603,1917600.0
2009-08-24 10:00:00,45.02,45.1,44.92,44.94,1118300.0,15.6603,15.6882,15.6255,15.6325,1118300.0
2009-08-24 10:30:00,44.94,44.97,44.76,44.85,994700.0,15.6325,15.6429,15.5699,15.6012,994700.0
2009-08-24 11:00:00,44.85,44.92,44.67,44.67,1119000.0,15.6012,15.6255,15.5386,15.5386,1119000.0
2009-08-24 11:30:00,44.67,44.69,44.22,44.25,1092200.0,15.5386,15.5455,15.382,15.3925,1092200.0
2009-08-24 12:00:00,44.25,44.35,44.07,44.24,853200.0,15.3925,15.4273,15.3299,15.389,853200.0
2009-08-24 12:30:00,44.24,44.3,44.03,44.04,553900.0,15.389,15.4099,15.316,15.3194,553900.0
2009-08-24 13:00:00,44.04,44.04,43.55,43.63,1196000.0,15.3194,15.3194,15.149,15.1768,1196000.0
2009-08-24 13:30:00,43.62,43.75,43.53,43.55,1075000.0,15.1733,15.2186,15.142,15.149,1075000.0
2009-08-24 14:00:00,43.55,43.79,43.5,43.61,709000.0,15.149,15.2325,15.1316,15.1699,709000.0
2009-08-24 14:30:00,43.61,43.77,43.57,43.7,802800.0,15.1699,15.2255,15.1559,15.2012,802800.0
2009-08-24 15:00:00,43.7,43.76,43.52,43.73,799600.0,15.2012,15.222,15.1385,15.2116,799600.0
2009-08-24 15:30:00,43.73,43.97,43.58,43.93,1790500.0,15.2116,15.2951,15.1594,15.2812,1790500.0
2009-08-25 09:30:00,44.12,44.38,43.83,44.38,1654000.0,15.3473,15.4377,15.2464,15.4377,1654000.0
2009-08-25 10:00:00,44.24,44.61,43.84,43.84,1926900.0,15.389,15.5177,15.2499,15.2499,1926900.0
2009-08-25 10:30:00,43.84,44.05,43.81,44.0,910000.0,15.2499,15.3229,15.2394,15.3055,910000.0
2009-08-25 11:00:00,44.0,44.12,43.9,44.09,505800.0,15.3055,15.3473,15.2707,15.3368,505800.0
2009-08-25 11:30:00,44.08,44.13,44.0,44.08,826000.0,15.3333,15.3507,15.3055,15.3333,826000.0
2009-08-25 12:00:00,44.08,44.12,44.04,44.1,326200.0,15.3333,15.3473,15.3194,15.3403,326200.0
2009-08-25 12:30:00,44.1,44.12,43.77,43.81,420200.0,15.3403,15.3473,15.2255,15.2394,420200.0
2009-08-25 13:00:00,43.81,43.88,43.65,43.7,841800.0,15.2394,15.2638,15.1838,15.2012,841800.0
2009-08-25 13:30:00,43.7,43.71,43.48,43.53,948700.0,15.2012,15.2046,15.1246,15.142,948700.0
2009-08-25 14:00:00,43.52,43.59,43.42,43.5,680200.0,15.1385,15.1629,15.1038,15.1316,680200.0
2009-08-25 14:30:00,43.5,43.52,43.15,43.26,819000.0,15.1316,15.1385,15.0098,15.0481,819000.0
2009-08-25 15:00:00,43.27,43.43,43.27,43.33,582600.0,15.0516,15.1072,15.0516,15.0725,582600.0
2009-08-25 15:30:00,43.32,43.38,43.21,43.25,1241000.0,15.069,15.0898,15.0307,15.0446,1241000.0
2009-08-26 09:30:00,42.98,43.07,42.33,42.61,1899200.0,14.9507,14.982,14.7246,14.822,1899200.0
2009-08-26 10:00:00,42.62,42.91,42.59,42.72,1672500.0,14.8255,14.9264,14.815,14.8603,1672500.0
2009-08-26 10:30:00,42.74,43.16,42.53,42.65,1083900.0,14.8672,15.0133,14.7942,14.8359,1083900.0
2009-08-26 11:00:00,42.65,42.7,42.3,42.48,714400.0,14.8359,14.8533,14.7142,14.7768,714400.0
2009-08-26 11:30:00,42.49,42.49,42.31,42.43,893200.0,14.7803,14.7803,14.7176,14.7594,893200.0
2009-08-26 12:00:00,42.43,42.63,42.4,42.59,613500.0,14.7594,14.829,14.749,14.815,613500.0
2009-08-26 12:30:00,42.58,42.59,42.37,42.44,424200.0,14.8116,14.815,14.7385,14.7629,424200.0
2009-08-26 13:00:00,42.44,42.44,42.29,42.33,462600.0,14.7629,14.7629,14.7107,14.7246,462600.0
2009-08-26 13:30:00,42.33,42.61,42.32,42.61,471600.0,14.7246,14.822,14.7211,14.822,471600.0
2009-08-26 14:00:00,42.61,42.71,42.48,42.64,533100.0,14.822,14.8568,14.7768,14.8324,533100.0
2009-08-26 14:30:00,42.65,42.84,42.6,42.61,862600.0,14.8359,14.902,14.8185,14.822,862600.0
2009-08-26 15:00:00,42.61,42.7,42.57,42.58,630300.0,14.822,14.8533,14.8081,14.8116,630300.0
2009-08-26 15:30:00,42.58,42.74,42.48,42.7,1333200.0,14.8116,14.8672,14.7768,14.8533,1333200.0
2009-08-27 09:30:00,42.33,42.39,41.8,41.81,2061300.0,14.7246,14.7455,14.5402,14.5437,2061300.0
2009-08-27 10:00:00,41.81,41.82,41.15,41.39,3401200.0,14.5437,14.5472,14.3141,14.3976,3401200.0
2009-08-27 10:30:00,41.38,41.51,40.83,40.87,2366000.0,14.3941,14.4394,14.2028,14.2167,2366000.0
2009-08-27 11:00:00,40.87,41.07,40.82,41.05,1503900.0,14.2167,14.2863,14.1993,14.2794,1503900.0
2009-08-27 11:30:00,41.05,41.28,40.87,41.24,1127200.0,14.2794,14.3594,14.2167,14.3454,1127200.0
2009-08-27 12:00:00,41.24,41.5,41.19,41.5,663600.0,14.3454,14.4359,14.3281,14.4359,663600.0
2009-08-27 12:30:00,41.5,41.53,41.35,41.52,811400.0,14.4359,14.4463,14.3837,14.4428,811400.0
2009-08-27 13:00:00,41.52,41.62,41.45,41.51,591600.0,14.4428,14.4776,14.4185,14.4394,591600.0
2009-08-27 13:30:00,41.51,41.96,41.51,41.83,1062900.0,14.4394,14.5959,14.4394,14.5507,1062900.0
2009-08-27 14:00:00,41.83,42.16,41.81,42.11,740100.0,14.5507,14.6655,14.5437,14.6481,740100.0
2009-08-27 14:30:00,42.11,42.44,42.11,42.15,926100.0,14.6481,14.7629,14.6481,14.662,926100.0
2009-08-27 15:00:00,42.15,42.3,42.03,42.1,993100.0,14.662,14.7142,14.6202,14.6446,993100.0
2009-08-27 15:30:00,42.1,42.17,40.91,42.16,2069800.0,14.6446,14.6689,14.2307,14.6655,2069800.0
2009-08-28 09:30:00,41.96,42.17,41.17,41.17,2758200.0,14.5959,14.6689,14.3211,14.3211,2758200.0
2009-08-28 10:00:00,41.18,41.3,40.96,41.14,1726500.0,14.3246,14.3663,14.248,14.3107,1726500.0
2009-08-28 10:30:00,41.14,41.7,41.14,41.56,1504400.0,14.3107,14.5055,14.3107,14.4568,1504400.0
2009-08-28 11:00:00,41.56,41.58,41.36,41.5,578600.0,14.4568,14.4637,14.3872,14.4359,578600.0
2009-08-28 11:30:00,41.5,41.5,41.27,41.36,547900.0,14.4359,14.4359,14.3559,14.3872,547900.0
2009-08-28 12:00:00,41.36,41.43,41.12,41.14,942600.0,14.3872,14.4115,14.3037,14.3107,942600.0
2009-08-28 12:30:00,41.15,41.24,41.11,41.18,794600.0,14.3141,14.3454,14.3002,14.3246,794600.0
2009-08-28 13:00:00,41.19,41.52,41.19,41.43,504100.0,14.3281,14.4428,14.3281,14.4115,504100.0
2009-08-28 13:30:00,41.44,41.52,41.38,41.48,478600.0,14.415,14.4428,14.3941,14.4289,478600.0
2009-08-28 14:00:00,41.48,41.59,41.37,41.4,504700.0,14.4289,14.4672,14.3907,14.4011,504700.0
2009-08-28 14:30:00,41.41,41.41,41.23,41.3,478600.0,14.4046,14.4046,14.342,14.3663,478600.0
2009-08-28 15:00:00,41.31,41.51,41.3,41.43,400300.0,14.3698,14.4394,14.3663,14.4115,400300.0
2009-08-28 15:30:00,41.44,41.48,41.17,41.46,1696100.0,14.415,14.4289,14.3211,14.422,1696100.0
2009-08-31 09:30:00,40.63,40.74,40.18,40.36,2376200.0,14.1333,14.1715,13.9767,14.0393,2376200.0
2009-08-31 10:00:00,40.34,40.53,40.02,40.18,2589800.0,14.0324,14.0985,13.9211,13.9767,2589800.0
2009-08-31 10:30:00,40.17,40.26,39.87,40.15,2699200.0,13.9732,14.0045,13.8689,13.9663,2699200.0
2009-08-31 11:00:00,40.15,40.16,39.63,39.63,2332300.0,13.9663,13.9698,13.7854,13.7854,2332300.0
2009-08-31 11:30:00,39.63,39.87,39.0,39.19,3658700.0,13.7854,13.8689,13.5663,13.6323,3658700.0
2009-08-31 12:00:00,39.19,39.35,38.93,39.12,2263200.0,13.6323,13.688,13.5419,13.608,2263200.0
2009-08-31 12:30:00,39.12,39.32,39.03,39.31,1282600.0,13.608,13.6776,13.5767,13.6741,1282600.0
2009-08-31 13:00:00,39.31,39.35,39.15,39.19,1165200.0,13.6741,13.688,13.6184,13.6323,1165200.0
2009-08-31 13:30:00,39.19,39.38,39.12,39.38,1078700.0,13.6323,13.6984,13.608,13.6984,1078700.0
2009-08-31 14:00:00,39.37,39.43,39.12,39.2,1324600.0,13.695,13.7158,13.608,13.6358,1324600.0
2009-08-31 14:30:00,39.2,39.51,39.2,39.44,1177800.0,13.6358,13.7437,13.6358,13.7193,1177800.0
2009-08-31 15:00:00,39.43,39.44,39.15,39.41,1571200.0,13.7158,13.7193,13.6184,13.7089,1571200.0
2009-08-31 15:30:00,39.42,39.65,39.33,39.63,2287300.0,13.7124,13.7924,13.681,13.7854,2287300.0
2009-09-01 09:30:00,40.05,40.85,40.0,40.61,2886400.0,13.9315,14.2098,13.9141,14.1263,2886400.0
2009-09-01 10:00:00,40.6,40.76,40.2,40.52,2304700.0,14.1228,14.1785,13.9837,14.095,2304700.0
2009-09-01 10:30:00,40.52,40.52,40.1,40.19,1614800.0,14.095,14.095,13.9489,13.9802,1614800.0
2009-09-01 11:00:00,40.18,40.18,39.45,39.54,2755100.0,13.9767,13.9767,13.7228,13.7541,2755100.0
2009-09-01 11:30:00,39.55,39.57,39.0,39.08,3985300.0,13.7576,13.7645,13.5663,13.5941,3985300.0
2009-09-01 12:00:00,39.09,39.2,38.91,38.96,1912800.0,13.5976,13.6358,13.5349,13.5523,1912800.0
2009-09-01 12:30:00,38.95,39.29,38.93,39.12,951400.0,13.5489,13.6671,13.5419,13.608,951400.0
2009-09-01 13:00:00,39.13,39.23,38.8,39.01,979800.0,13.6115,13.6463,13.4967,13.5697,979800.0
2009-09-01 13:30:00,39.01,39.05,38.88,39.0,1334300.0,13.5697,13.5836,13.5245,13.5663,1334300.0
2009-09-01 14:00:00,39.0,39.1,38.81,38.89,1175000.0,13.5663,13.601,13.5002,13.528,1175000.0
2009-09-01 14:30:00,38.89,39.13,38.88,39.02,969200.0,13.528,13.6115,13.5245,13.5732,969200.0
2009-09-01 15:00:00,39.03,39.19,38.76,38.77,1333300.0,13.5767,13.6323,13.4828,13.4862,1333300.0
2009-09-01 15:30:00,38.77,39.04,38.72,38.94,2501700.0,13.4862,13.5802,13.4689,13.5454,2501700.0
2009-09-02 09:30:00,39.4,40.08,39.03,39.84,3102300.0,13.7054,13.9419,13.5767,13.8584,3102300.0
2009-09-02 10:00:00,39.84,39.97,39.59,39.67,1970700.0,13.8584,13.9037,13.7715,13.7993,1970700.0
2009-09-02 10:30:00,39.68,40.05,39.31,39.97,1757900.0,13.8028,13.9315,13.6741,13.9037,1757900.0
2009-09-02 11:00:00,39.96,40.04,39.76,39.96,841800.0,13.9002,13.928,13.8306,13.9002,841800.0
2009-09-02 11:30:00,39.96,40.0,39.81,39.85,1049500.0,13.9002,13.9141,13.848,13.8619,1049500.0
2009-09-02 12:00:00,39.85,40.11,39.76,40.06,980600.0,13.8619,13.9524,13.8306,13.935,980600.0
2009-09-02 12:30:00,40.07,40.27,39.97,40.2,649600.0,13.9385,14.008,13.9037,13.9837,649600.0
2009-09-02 13:00:00,40.2,40.22,39.99,40.15,594100.0,13.9837,13.9906,13.9106,13.9663,594100.0
2009-09-02 13:30:00,40.15,40.22,40.0,40.2,604000.0,13.9663,13.9906,13.9141,13.9837,604000.0
2009-09-02 14:00:00,40.19,40.48,40.14,40.4,1120200.0,13.9802,14.0811,13.9628,14.0532,1120200.0
2009-09-02 14:30:00,40.4,40.61,40.39,40.44,1000800.0,14.0532,14.1263,14.0498,14.0672,1000800.0
2009-09-02 15:00:00,40.44,40.49,40.31,40.33,940300.0,14.0672,14.0846,14.0219,14.0289,940300.0
2009-09-02 15:30:00,40.33,40.4,39.83,40.01,1999700.0,14.0289,14.0532,13.855,13.9176,1999700.0
2009-09-03 09:30:00,40.74,40.82,40.28,40.43,1831300.0,14.1715,14.1993,14.0115,14.0637,1831300.0
2009-09-03 10:00:00,40.43,40.49,40.01,40.18,2063300.0,14.0637,14.0846,13.9176,13.9767,2063300.0
2009-09-03 10:30:00,40.16,40.35,40.08,40.13,1100900.0,13.9698,14.0359,13.9419,13.9593,1100900.0
2009-09-03 11:00:00,40.13,40.42,40.13,40.26,727500.0,13.9593,14.0602,13.9593,14.0045,727500.0
2009-09-03 11:30:00,40.26,40.37,40.1,40.19,789900.0,14.0045,14.0428,13.9489,13.9802,789900.0
2009-09-03 12:00:00,40.19,40.35,40.15,40.29,810800.0,13.9802,14.0359,13.9663,14.015,810800.0
2009-09-03 12:30:00,40.3,40.36,40.22,40.25,471500.0,14.0185,14.0393,13.9906,14.0011,471500.0
2009-09-03 13:00:00,40.25,40.35,40.19,40.33,1062400.0,14.0011,14.0359,13.9802,14.0289,1062400.0
2009-09-03 13:30:00,40.33,40.37,40.24,40.31,565600.0,14.0289,14.0428,13.9976,14.0219,565600.0
2009-09-03 14:00:00,40.32,40.4,40.16,40.22,755800.0,14.0254,14.0532,13.9698,13.9906,755800.0
2009-09-03 14:30:00,40.22,40.22,40.07,40.17,674000.0,13.9906,13.9906,13.9385,13.9732,674000.0
2009-09-03 15:00:00,40.17,40.24,40.14,40.2,508100.0,13.9732,13.9976,13.9628,13.9837,508100.0
2009-09-03 15:30:00,40.19,40.36,40.12,40.26,1620000.0,13.9802,14.0393,13.9558,14.0045,1620000.0
2009-09-04 09:30:00,40.37,40.7,40.2,40.39,1522700.0,14.0428,14.1576,13.9837,14.0498,1522700.0
2009-09-04 10:00:00,40.38,40.75,40.37,40.69,679800.0,14.0463,14.175,14.0428,14.1541,679800.0
2009-09-04 10:30:00,40.68,40.94,40.67,40.89,1089900.0,14.1506,14.2411,14.1472,14.2237,1089900.0
2009-09-04 11:00:00,40.9,41.1,40.79,41.1,1087200.0,14.2272,14.2967,14.1889,14.2967,1087200.0
2009-09-04 11:30:00,41.1,41.42,41.06,41.41,968300.0,14.2967,14.4081,14.2828,14.4046,968300.0
2009-09-04 12:00:00,41.39,41.83,41.38,41.78,1875600.0,14.3976,14.5507,14.3941,14.5333,1875600.0
2009-09-04 12:30:00,41.77,41.95,41.74,41.95,909000.0,14.5298,14.5924,14.5194,14.5924,909000.0
2009-09-04 13:00:00,41.94,41.96,41.83,41.94,773500.0,14.5889,14.5959,14.5507,14.5889,773500.0
2009-09-04 13:30:00,41.95,41.95,41.6,41.68,679800.0,14.5924,14.5924,14.4707,14.4985,679800.0
2009-09-04 14:00:00,41.68,41.71,41.55,41.56,385700.0,14.4985,14.5089,14.4533,14.4568,385700.0
2009-09-04 14:30:00,41.57,41.77,41.51,41.75,730700.0,14.4602,14.5298,14.4394,14.5228,730700.0
2009-09-04 15:00:00,41.75,41.87,41.68,41.77,916200.0,14.5228,14.5646,14.4985,14.5298,916200.0
2009-09-04 15:30:00,41.77,41.93,41.76,41.81,1921700.0,14.5298,14.5855,14.5263,14.5437,1921700.0
2009-09-08 09:30:00,42.97,43.17,42.6,42.87,2828000.0,14.9472,15.0168,14.8185,14.9124,2828000.0
2009-09-08 10:00:00,42.87,42.98,42.72,42.94,1720400.0,14.9124,14.9507,14.8603,14.9368,1720400.0
2009-09-08 10:30:00,42.95,43.17,42.94,43.04,1081600.0,14.9403,15.0168,14.9368,14.9716,1081600.0
2009-09-08 11:00:00,43.04,43.18,42.99,43.11,754800.0,14.9716,15.0203,14.9542,14.9959,754800.0
2009-09-08 11:30:00,43.12,43.13,42.92,43.06,779500.0,14.9994,15.0029,14.9298,14.9785,779500.0
2009-09-08 12:00:00,43.06,43.06,42.84,42.9,548200.0,14.9785,14.9785,14.902,14.9229,548200.0
2009-09-08 12:30:00,42.89,42.96,42.86,42.94,258200.0,14.9194,14.9437,14.909,14.9368,258200.0
2009-09-08 13:00:00,42.94,42.94,42.74,42.91,501000.0,14.9368,14.9368,14.8672,14.9264,501000.0
2009-09-08 13:30:00,42.91,42.91,42.6,42.76,755600.0,14.9264,14.9264,14.8185,14.8742,755600.0
2009-09-08 14:00:00,42.76,42.86,42.68,42.83,945200.0,14.8742,14.909,14.8464,14.8985,945200.0
2009-09-08 14:30:00,42.83,42.97,42.77,42.95,1078700.0,14.8985,14.9472,14.8777,14.9403,1078700.0
2009-09-08 15:00:00,42.95,43.03,42.78,42.98,697500.0,14.9403,14.9681,14.8811,14.9507,697500.0
2009-09-08 15:30:00,42.98,43.01,42.85,42.97,1612200.0,14.9507,14.9611,14.9055,14.9472,1612200.0
2009-09-09 09:30:00,43.33,43.5,43.0,43.37,1697200.0,15.0725,15.1316,14.9577,15.0864,1697200.0
2009-09-09 10:00:00,43.38,43.67,43.33,43.44,1670100.0,15.0898,15.1907,15.0725,15.1107,1670100.0
2009-09-09 10:30:00,43.43,43.63,43.37,43.58,849200.0,15.1072,15.1768,15.0864,15.1594,849200.0
2009-09-09 11:00:00,43.58,43.74,43.55,43.62,802300.0,15.1594,15.2151,15.149,15.1733,802300.0
2009-09-09 11:30:00,43.63,43.67,43.4,43.47,573200.0,15.1768,15.1907,15.0968,15.1212,573200.0
2009-09-09 12:00:00,43.48,43.49,43.25,43.27,660600.0,15.1246,15.1281,15.0446,15.0516,660600.0
2009-09-09 12:30:00,43.27,43.38,43.18,43.35,924500.0,15.0516,15.0898,15.0203,15.0794,924500.0
2009-09-09 13:00:00,43.35,43.41,43.24,43.31,753700.0,15.0794,15.1003,15.0411,15.0655,753700.0
2009-09-09 13:30:00,43.32,43.39,43.15,43.19,550200.0,15.069,15.0933,15.0098,15.0238,550200.0
2009-09-09 14:00:00,43.19,43.26,43.01,43.12,1092300.0,15.0238,15.0481,14.9611,14.9994,1092300.0
2009-09-09 14:30:00,43.12,43.29,43.04,43.11,938700.0,14.9994,15.0585,14.9716,14.9959,938700.0
2009-09-09 15:00:00,43.12,43.36,43.09,43.24,592600.0,14.9994,15.0829,14.989,15.0411,592600.0
2009-09-09 15:30:00,43.24,43.31,43.15,43.27,1438100.0,15.0411,15.0655,15.0098,15.0516,1438100.0
2009-09-10 09:30:00,43.38,43.65,43.08,43.24,1699300.0,15.0898,15.1838,14.9855,15.0411,1699300.0
2009-09-10 10:00:00,43.24,43.59,43.22,43.5,821700.0,15.0411,15.1629,15.0342,15.1316,821700.0
2009-09-10 10:30:00,43.5,43.87,43.47,43.85,775200.0,15.1316,15.2603,15.1212,15.2533,775200.0
2009-09-10 11:00:00,43.85,43.94,43.57,43.6,1014600.0,15.2533,15.2846,15.1559,15.1664,1014600.0
2009-09-10 11:30:00,43.6,43.95,43.5,43.88,710100.0,15.1664,15.2881,15.1316,15.2638,710100.0
2009-09-10 12:00:00,43.87,43.94,43.82,43.89,338500.0,15.2603,15.2846,15.2429,15.2673,338500.0
2009-09-10 12:30:00,43.9,44.05,43.89,43.98,433300.0,15.2707,15.3229,15.2673,15.2986,433300.0
2009-09-10 13:00:00,43.98,44.18,43.97,44.08,696400.0,15.2986,15.3681,15.2951,15.3333,696400.0
2009-09-10 13:30:00,44.07,44.3,44.0,44.29,658400.0,15.3299,15.4099,15.3055,15.4064,658400.0
2009-09-10 14:00:00,44.3,44.35,44.08,44.12,588000.0,15.4099,15.4273,15.3333,15.3473,588000.0
2009-09-10 14:30:00,44.11,44.15,43.99,44.08,751100.0,15.3438,15.3577,15.302,15.3333,751100.0
2009-09-10 15:00:00,44.09,44.09,43.83,44.05,847700.0,15.3368,15.3368,15.2464,15.3229,847700.0
2009-09-10 15:30:00,44.05,44.27,44.03,44.19,2022100.0,15.3229,15.3994,15.316,15.3716,2022100.0
2009-09-11 09:30:00,44.3,44.31,43.94,44.06,1838400.0,15.4099,15.4134,15.2846,15.3264,1838400.0
2009-09-11 10:00:00,44.06,44.19,43.6,43.67,1543800.0,15.3264,15.3716,15.1664,15.1907,1543800.0
2009-09-11 10:30:00,43.67,44.0,43.67,43.98,755500.0,15.1907,15.3055,15.1907,15.2986,755500.0
2009-09-11 11:00:00,43.98,44.03,43.71,43.76,755600.0,15.2986,15.316,15.2046,15.222,755600.0
2009-09-11 11:30:00,43.75,43.82,43.59,43.79,674500.0,15.2186,15.2429,15.1629,15.2325,674500.0
2009-09-11 12:00:00,43.78,43.81,43.48,43.49,362600.0,15.229,15.2394,15.1246,15.1281,362600.0
2009-09-11 12:30:00,43.5,43.66,43.31,43.61,707200.0,15.1316,15.1872,15.0655,15.1699,707200.0
2009-09-11 13:00:00,43.61,43.7,43.56,43.63,396800.0,15.1699,15.2012,15.1525,15.1768,396800.0
2009-09-11 13:30:00,43.63,43.71,43.47,43.48,436500.0,15.1768,15.2046,15.1212,15.1246,436500.0
2009-09-11 14:00:00,43.47,43.64,43.45,43.59,547900.0,15.1212,15.1803,15.1142,15.1629,547900.0
2009-09-11 14:30:00,43.59,43.68,43.54,43.57,389500.0,15.1629,15.1942,15.1455,15.1559,389500.0
2009-09-11 15:00:00,43.57,43.71,43.52,43.69,578100.0,15.1559,15.2046,15.1385,15.1977,578100.0
2009-09-11 15:30:00,43.69,43.73,43.59,43.7,1155100.0,15.1977,15.2116,15.1629,15.2012,1155100.0
2009-09-14 09:30:00,43.13,43.5,42.96,43.47,1367000.0,15.0029,15.1316,14.9437,15.1212,1367000.0
2009-09-14 10:00:00,43.47,43.67,43.36,43.52,1042900.0,15.1212,15.1907,15.0829,15.1385,1042900.0
2009-09-14 10:30:00,43.52,43.89,43.47,43.8,716800.0,15.1385,15.2673,15.1212,15.2359,716800.0
2009-09-14 11:00:00,43.8,44.17,43.74,44.1,601300.0,15.2359,15.3647,15.2151,15.3403,601300.0
2009-09-14 11:30:00,44.09,44.16,43.86,44.05,435500.0,15.3368,15.3612,15.2568,15.3229,435500.0
2009-09-14 12:00:00,44.05,44.16,43.97,44.06,480800.0,15.3229,15.3612,15.2951,15.3264,480800.0
2009-09-14 12:30:00,44.05,44.06,43.85,43.9,249000.0,15.3229,15.3264,15.2533,15.2707,249000.0
2009-09-14 13:00:00,43.89,43.9,43.74,43.81,266000.0,15.2673,15.2707,15.2151,15.2394,266000.0
2009-09-14 13:30:00,43.81,44.04,43.78,43.93,301900.0,15.2394,15.3194,15.229,15.2812,301900.0
2009-09-14 14:00:00,43.93,44.17,43.84,44.15,282900.0,15.2812,15.3647,15.2499,15.3577,282900.0
2009-09-14 14:30:00,44.16,44.25,44.11,44.13,383300.0,15.3612,15.3925,15.3438,15.3507,383300.0
2009-09-14 15:00:00,44.14,44.17,43.94,43.97,720200.0,15.3542,15.3647,15.2846,15.2951,720200.0
2009-09-14 15:30:00,43.97,44.2,43.92,44.09,1040200.0,15.2951,15.3751,15.2777,15.3368,1040200.0
2009-09-15 09:30:00,44.14,44.51,43.97,44.29,1786200.0,15.3542,15.4829,15.2951,15.4064,1786200.0
2009-09-15 10:00:00,44.29,44.43,44.06,44.43,1313400.0,15.4064,15.4551,15.3264,15.4551,1313400.0
2009-09-15 10:30:00,44.43,44.54,44.28,44.53,658200.0,15.4551,15.4934,15.4029,15.4899,658200.0
2009-09-15 11:00:00,44.54,44.58,44.25,44.26,597200.0,15.4934,15.5073,15.3925,15.396,597200.0
2009-09-15 11:30:00,44.26,44.41,44.25,44.38,819500.0,15.396,15.4481,15.3925,15.4377,819500.0
2009-09-15 12:00:00,44.38,44.4,44.27,44.36,699300.0,15.4377,15.4447,15.3994,15.4307,699300.0
2009-09-15 12:30:00,44.37,44.4,44.27,44.38,661100.0,15.4342,15.4447,15.3994,15.4377,661100.0
2009-09-15 13:00:00,44.37,44.51,44.27,44.46,856700.0,15.4342,15.4829,15.3994,15.4655,856700.0
2009-09-15 13:30:00,44.47,44.66,44.45,44.66,373000.0,15.469,15.5351,15.462,15.5351,373000.0
2009-09-15 14:00:00,44.66,44.69,44.46,44.55,820400.0,15.5351,15.5455,15.4655,15.4968,820400.0
2009-09-15 14:30:00,44.55,44.56,44.31,44.4,603200.0,15.4968,15.5003,15.4134,15.4447,603200.0
2009-09-15 15:00:00,44.4,44.57,44.39,44.51,653000.0,15.4447,15.5038,15.4412,15.4829,653000.0
2009-09-15 15:30:00,44.52,44.54,44.3,44.49,1293300.0,15.4864,15.4934,15.4099,15.476,1293300.0
2009-09-16 09:30:00,45.01,45.01,44.34,44.5,2614600.0,15.6568,15.6568,15.4238,15.4794,2614600.0
2009-09-16 10:00:00,44.51,44.75,44.44,44.7,1245900.0,15.4829,15.5664,15.4586,15.549,1245900.0
2009-09-16 10:30:00,44.61,44.89,44.51,44.83,822000.0,15.5177,15.6151,15.4829,15.5942,822000.0
2009-09-16 11:00:00,44.84,44.91,44.73,44.76,597400.0,15.5977,15.6221,15.5594,15.5699,597400.0
2009-09-16 11:30:00,44.76,45.0,44.76,44.97,776000.0,15.5699,15.6534,15.5699,15.6429,776000.0
2009-09-16 12:00:00,44.97,45.05,44.9,44.95,650400.0,15.6429,15.6708,15.6186,15.636,650400.0
2009-09-16 12:30:00,44.95,45.14,44.95,45.06,685700.0,15.636,15.7021,15.636,15.6742,685700.0
2009-09-16 13:00:00,45.05,45.29,45.05,45.23,643300.0,15.6708,15.7542,15.6708,15.7334,643300.0
2009-09-16 13:30:00,45.24,45.25,45.1,45.2,730800.0,15.7369,15.7403,15.6882,15.7229,730800.0
2009-09-16 14:00:00,45.21,45.3,45.19,45.19,542100.0,15.7264,15.7577,15.7195,15.7195,542100.0
2009-09-16 14:30:00,45.19,45.27,45.09,45.13,661400.0,15.7195,15.7473,15.6847,15.6986,661400.0
2009-09-16 15:00:00,45.12,45.39,44.51,45.37,1135400.0,15.6951,15.789,15.4829,15.7821,1135400.0
2009-09-16 15:30:00,45.38,45.5,45.34,45.47,1583200.0,15.7856,15.8273,15.7716,15.8169,1583200.0
2009-09-17 09:30:00,45.23,45.87,45.03,45.85,1736800.0,15.7334,15.956,15.6638,15.949,1736800.0
2009-09-17 10:00:00,45.85,45.99,45.42,45.51,1754500.0,15.949,15.9977,15.7995,15.8308,1754500.0
2009-09-17 10:30:00,45.52,45.74,45.51,45.68,1161500.0,15.8343,15.9108,15.8308,15.8899,1161500.0
2009-09-17 11:00:00,45.68,45.94,45.5,45.91,788800.0,15.8899,15.9804,15.8273,15.9699,788800.0
2009-09-17 11:30:00,45.91,45.92,45.57,45.63,825600.0,15.9699,15.9734,15.8516,15.8725,825600.0
2009-09-17 12:00:00,45.63,45.67,45.29,45.56,781100.0,15.8725,15.8864,15.7542,15.8482,781100.0
2009-09-17 12:30:00,45.57,45.58,45.07,45.09,1529300.0,15.8516,15.8551,15.6777,15.6847,1529300.0
2009-09-17 13:00:00,45.08,45.15,44.83,44.95,1125600.0,15.6812,15.7055,15.5942,15.636,1125600.0
2009-09-17 13:30:00,44.95,45.3,44.88,45.23,710700.0,15.636,15.7577,15.6116,15.7334,710700.0
2009-09-17 14:00:00,45.23,45.32,45.16,45.29,693600.0,15.7334,15.7647,15.709,15.7542,693600.0
2009-09-17 14:30:00,45.29,45.63,45.27,45.55,782800.0,15.7542,15.8725,15.7473,15.8447,782800.0
2009-09-17 15:00:00,45.55,45.58,45.37,45.51,663700.0,15.8447,15.8551,15.7821,15.8308,663700.0
2009-09-17 15:30:00,45.52,45.54,45.12,45.21,1256500.0,15.8343,15.8412,15.6951,15.7264,1256500.0
2009-09-18 09:30:00,45.65,45.72,45.27,45.29,1137800.0,15.8795,15.9038,15.7473,15.7542,1137800.0
2009-09-18 10:00:00,45.28,45.35,44.98,45.24,1325000.0,15.7508,15.7751,15.6464,15.7369,1325000.0
2009-09-18 10:30:00,45.24,45.49,45.16,45.24,643300.0,15.7369,15.8238,15.709,15.7369,643300.0
2009-09-18 11:00:00,45.24,45.3,45.06,45.07,632100.0,15.7369,15.7577,15.6742,15.6777,632100.0
2009-09-18 11:30:00,45.07,45.13,44.91,44.91,526400.0,15.6777,15.6986,15.6221,15.6221,526400.0
2009-09-18 12:00:00,44.91,45.07,44.84,44.99,382200.0,15.6221,15.6777,15.5977,15.6499,382200.0
2009-09-18 12:30:00,44.99,45.15,44.98,45.14,402300.0,15.6499,15.7055,15.6464,15.7021,402300.0
2009-09-18 13:00:00,45.14,45.19,45.04,45.11,394000.0,15.7021,15.7195,15.6673,15.6916,394000.0
2009-09-18 13:30:00,45.11,45.21,45.03,45.18,364100.0,15.6916,15.7264,15.6638,15.716,364100.0
2009-09-18 14:00:00,45.18,45.3,45.17,45.24,438500.0,15.716,15.7577,15.7125,15.7369,438500.0
2009-09-18 14:30:00,45.23,45.23,45.05,45.05,342400.0,15.7334,15.7334,15.6708,15.6708,342400.0
2009-09-18 15:00:00,45.05,45.18,45.05,45.17,560800.0,15.6708,15.716,15.6708,15.7125,560800.0
2009-09-18 15:30:00,45.17,45.18,45.0,45.15,1140500.0,15.7125,15.716,15.6534,15.7055,1140500.0
2009-09-21 09:30:00,44.69,44.84,43.68,44.38,1992800.0,15.5455,15.5977,15.1942,15.4377,1992800.0
2009-09-21 10:00:00,44.38,44.93,44.33,44.89,1406100.0,15.4377,15.629,15.4203,15.6151,1406100.0
2009-09-21 10:30:00,44.9,44.92,44.64,44.76,601000.0,15.6186,15.6255,15.5281,15.5699,601000.0
2009-09-21 11:00:00,44.75,44.99,44.65,44.94,592500.0,15.5664,15.6499,15.5316,15.6325,592500.0
2009-09-21 11:30:00,44.95,45.19,44.94,45.05,664100.0,15.636,15.7195,15.6325,15.6708,664100.0
2009-09-21 12:00:00,45.06,45.13,44.94,44.96,366100.0,15.6742,15.6986,15.6325,15.6395,366100.0
2009-09-21 12:30:00,44.96,45.09,44.91,44.95,397100.0,15.6395,15.6847,15.6221,15.636,397100.0
2009-09-21 13:00:00,44.96,44.96,44.75,44.89,328400.0,15.6395,15.6395,15.5664,15.6151,328400.0
2009-09-21 13:30:00,44.9,44.99,44.84,44.88,422800.0,15.6186,15.6499,15.5977,15.6116,422800.0
2009-09-21 14:00:00,44.88,45.04,44.74,45.02,993700.0,15.6116,15.6673,15.5629,15.6603,993700.0
2009-09-21 14:30:00,45.03,45.29,45.0,45.16,872600.0,15.6638,15.7542,15.6534,15.709,872600.0
2009-09-21 15:00:00,45.17,45.28,45.06,45.22,795400.0,15.7125,15.7508,15.6742,15.7299,795400.0
2009-09-21 15:30:00,45.22,45.24,44.94,45.14,2438100.0,15.7299,15.7369,15.6325,15.7021,2438100.0
2009-09-22 09:30:00,45.82,45.88,45.48,45.6,1402600.0,15.9386,15.9595,15.8203,15.8621,1402600.0
2009-09-22 10:00:00,45.59,45.7,45.4,45.62,971000.0,15.8586,15.8969,15.7925,15.869,971000.0
2009-09-22 10:30:00,45.62,45.63,45.36,45.52,1144600.0,15.869,15.8725,15.7786,15.8343,1144600.0
2009-09-22 11:00:00,45.51,45.69,45.5,45.62,471100.0,15.8308,15.8934,15.8273,15.869,471100.0
2009-09-22 11:30:00,45.63,45.8,45.54,45.79,484700.0,15.8725,15.9317,15.8412,15.9282,484700.0
2009-09-22 12:00:00,45.79,45.94,45.73,45.93,621300.0,15.9282,15.9804,15.9073,15.9769,621300.0
2009-09-22 12:30:00,45.94,45.98,45.8,45.83,438700.0,15.9804,15.9943,15.9317,15.9421,438700.0
2009-09-22 13:00:00,45.84,45.92,45.74,45.76,524200.0,15.9456,15.9734,15.9108,15.9177,524200.0
2009-09-22 13:30:00,45.77,45.92,45.73,45.86,438100.0,15.9212,15.9734,15.9073,15.9525,438100.0
2009-09-22 14:00:00,45.86,46.08,45.86,46.03,504100.0,15.9525,16.029,15.9525,16.0117,504100.0
2009-09-22 14:30:00,46.04,46.17,46.0,46.14,446200.0,16.0151,16.0604,16.0012,16.0499,446200.0
2009-09-22 15:00:00,46.15,46.19,46.03,46.12,448600.0,16.0534,16.0673,16.0117,16.043,448600.0
2009-09-22 15:30:00,46.12,46.4,46.02,46.11,2412800.0,16.043,16.1404,16.0082,16.0395,2412800.0
2009-09-23 09:30:00,45.99,46.14,45.59,45.61,1161500.0,15.9977,16.0499,15.8586,15.8656,1161500.0
2009-09-23 10:00:00,45.61,45.89,45.5,45.84,833000.0,15.8656,15.963,15.8273,15.9456,833000.0
2009-09-23 10:30:00,45.83,45.84,45.23,45.44,1311900.0,15.9421,15.9456,15.7334,15.8064,1311900.0
2009-09-23 11:00:00,45.44,45.48,45.24,45.45,778000.0,15.8064,15.8203,15.7369,15.8099,778000.0
2009-09-23 11:30:00,45.45,45.66,45.42,45.5,747200.0,15.8099,15.883,15.7995,15.8273,747200.0
2009-09-23 12:00:00,45.5,45.75,45.49,45.7,784100.0,15.8273,15.9143,15.8238,15.8969,784100.0
2009-09-23 12:30:00,45.69,45.77,45.62,45.73,333500.0,15.8934,15.9212,15.869,15.9073,333500.0
2009-09-23 13:00:00,45.74,45.81,45.68,45.69,347400.0,15.9108,15.9351,15.8899,15.8934,347400.0
2009-09-23 13:30:00,45.7,45.72,45.61,45.71,442500.0,15.8969,15.9038,15.8656,15.9003,442500.0
2009-09-23 14:00:00,45.71,45.98,45.61,45.97,893600.0,15.9003,15.9943,15.8656,15.9908,893600.0
2009-09-23 14:30:00,45.98,46.2,45.72,45.81,1338700.0,15.9943,16.0708,15.9038,15.9351,1338700.0
2009-09-23 15:00:00,45.82,45.98,45.4,45.47,1168000.0,15.9386,15.9943,15.7925,15.8169,1168000.0
2009-09-23 15:30:00,45.47,45.48,45.0,45.02,2318200.0,15.8169,15.8203,15.6534,15.6603,2318200.0
2009-09-24 09:30:00,45.32,45.42,44.84,45.14,1506500.0,15.7647,15.7995,15.5977,15.7021,1506500.0
2009-09-24 10:00:00,45.13,45.18,44.16,44.3,2751600.0,15.6986,15.716,15.3612,15.4099,2751600.0
2009-09-24 10:30:00,44.3,44.38,44.0,44.29,1966700.0,15.4099,15.4377,15.3055,15.4064,1966700.0
2009-09-24 11:00:00,44.29,44.34,44.01,44.07,1509900.0,15.4064,15.4238,15.309,15.3299,1509900.0
2009-09-24 11:30:00,44.06,44.15,44.0,44.04,1133900.0,15.3264,15.3577,15.3055,15.3194,1133900.0
2009-09-24 12:00:00,44.04,44.11,43.92,44.04,777800.0,15.3194,15.3438,15.2777,15.3194,777800.0
2009-09-24 12:30:00,44.04,44.08,43.7,43.74,801800.0,15.3194,15.3333,15.2012,15.2151,801800.0
2009-09-24 13:00:00,43.75,43.95,43.74,43.87,988900.0,15.2186,15.2881,15.2151,15.2603,988900.0
2009-09-24 13:30:00,43.88,43.89,43.62,43.71,873500.0,15.2638,15.2673,15.1733,15.2046,873500.0
2009-09-24 14:00:00,43.72,43.79,43.58,43.69,1017400.0,15.2081,15.2325,15.1594,15.1977,1017400.0
2009-09-24 14:30:00,43.69,43.91,43.67,43.86,1190600.0,15.1977,15.2742,15.1907,15.2568,1190600.0
2009-09-24 15:00:00,43.86,44.07,43.79,43.94,1387800.0,15.2568,15.3299,15.2325,15.2846,1387800.0
2009-09-24 15:30:00,43.95,44.06,43.82,43.88,1390000.0,15.2881,15.3264,15.2429,15.2638,1390000.0
2009-09-25 09:30:00,44.08,44.59,43.88,44.37,1705100.0,15.3333,15.5107,15.2638,15.4342,1705100.0
2009-09-25 10:00:00,44.37,44.73,44.19,44.6,1213400.0,15.4342,15.5594,15.3716,15.5142,1213400.0
2009-09-25 10:30:00,44.59,44.69,44.33,44.44,843200.0,15.5107,15.5455,15.4203,15.4586,843200.0
2009-09-25 11:00:00,44.45,44.58,44.27,44.56,999600.0,15.462,15.5073,15.3994,15.5003,999600.0
2009-09-25 11:30:00,44.55,44.78,44.43,44.49,577700.0,15.4968,15.5768,15.4551,15.476,577700.0
2009-09-25 12:00:00,44.49,44.5,44.1,44.18,401900.0,15.476,15.4794,15.3403,15.3681,401900.0
2009-09-25 12:30:00,44.17,44.26,44.1,44.19,348600.0,15.3647,15.396,15.3403,15.3716,348600.0
2009-09-25 13:00:00,44.2,44.35,44.12,44.34,351200.0,15.3751,15.4273,15.3473,15.4238,351200.0
2009-09-25 13:30:00,44.34,44.64,44.3,44.64,369800.0,15.4238,15.5281,15.4099,15.5281,369800.0
2009-09-25 14:00:00,44.65,44.7,44.4,44.41,341500.0,15.5316,15.549,15.4447,15.4481,341500.0
2009-09-25 14:30:00,44.41,44.56,44.36,44.51,348600.0,15.4481,15.5003,15.4307,15.4829,348600.0
2009-09-25 15:00:00,44.52,44.56,44.35,44.47,316600.0,15.4864,15.5003,15.4273,15.469,316600.0
2009-09-25 15:30:00,44.46,44.49,44.25,44.31,1224800.0,15.4655,15.476,15.3925,15.4134,1224800.0
2009-09-28 09:30:00,44.77,45.0,44.49,44.81,1106700.0,15.5734,15.6534,15.476,15.5873,1106700.0
2009-09-28 10:00:00,44.82,45.05,44.82,45.0,811200.0,15.5908,15.6708,15.5908,15.6534,811200.0
2009-09-28 10:30:00,45.01,45.16,45.0,45.1,764700.0,15.6568,15.709,15.6534,15.6882,764700.0
2009-09-28 11:00:00,45.11,45.37,45.09,45.21,778700.0,15.6916,15.7821,15.6847,15.7264,778700.0
2009-09-28 11:30:00,45.22,45.44,45.17,45.42,829200.0,15.7299,15.8064,15.7125,15.7995,829200.0
2009-09-28 12:00:00,45.43,45.74,45.4,45.68,866100.0,15.8029,15.9108,15.7925,15.8899,866100.0
2009-09-28 12:30:00,45.68,45.72,45.32,45.35,515800.0,15.8899,15.9038,15.7647,15.7751,515800.0
2009-09-28 13:00:00,45.36,45.52,45.3,45.52,548700.0,15.7786,15.8343,15.7577,15.8343,548700.0
2009-09-28 13:30:00,45.53,45.6,45.39,45.44,610700.0,15.8377,15.8621,15.789,15.8064,610700.0
2009-09-28 14:00:00,45.44,45.52,45.29,45.45,794500.0,15.8064,15.8343,15.7542,15.8099,794500.0
2009-09-28 14:30:00,45.45,45.46,45.33,45.37,552500.0,15.8099,15.8134,15.7682,15.7821,552500.0
2009-09-28 15:00:00,45.37,45.59,45.33,45.49,666600.0,15.7821,15.8586,15.7682,15.8238,666600.0
2009-09-28 15:30:00,45.5,45.59,45.3,45.38,1876200.0,15.8273,15.8586,15.7577,15.7856,1876200.0
2009-09-29 09:30:00,45.63,45.72,45.35,45.54,966700.0,15.8725,15.9038,15.7751,15.8412,966700.0
2009-09-29 10:00:00,45.52,45.61,45.18,45.41,1194100.0,15.8343,15.8656,15.716,15.796,1194100.0
2009-09-29 10:30:00,45.39,45.54,45.3,45.32,715200.0,15.789,15.8412,15.7577,15.7647,715200.0
2009-09-29 11:00:00,45.32,45.33,45.06,45.2,425000.0,15.7647,15.7682,15.6742,15.7229,425000.0
2009-09-29 11:30:00,45.21,45.22,44.78,44.83,647200.0,15.7264,15.7299,15.5768,15.5942,647200.0
2009-09-29 12:00:00,44.83,45.1,44.83,44.98,523100.0,15.5942,15.6882,15.5942,15.6464,523100.0
2009-09-29 12:30:00,44.99,45.36,44.99,45.36,290100.0,15.6499,15.7786,15.6499,15.7786,290100.0
2009-09-29 13:00:00,45.36,45.5,45.35,45.47,434900.0,15.7786,15.8273,15.7751,15.8169,434900.0
2009-09-29 13:30:00,45.47,45.6,45.44,45.58,527800.0,15.8169,15.8621,15.8064,15.8551,527800.0
2009-09-29 14:00:00,45.59,45.63,45.39,45.48,546100.0,15.8586,15.8725,15.789,15.8203,546100.0
2009-09-29 14:30:00,45.48,45.52,45.3,45.4,426000.0,15.8203,15.8343,15.7577,15.7925,426000.0
2009-09-29 15:00:00,45.41,45.61,45.41,45.5,483900.0,15.796,15.8656,15.796,15.8273,483900.0
2009-09-29 15:30:00,45.49,45.59,45.45,45.47,1328200.0,15.8238,15.8586,15.8099,15.8169,1328200.0
2009-09-30 09:30:00,46.1,46.2,45.45,45.54,2225300.0,16.036,16.0708,15.8099,15.8412,2225300.0
2009-09-30 10:00:00,45.54,45.65,45.28,45.33,1542700.0,15.8412,15.8795,15.7508,15.7682,1542700.0
2009-09-30 10:30:00,45.32,45.74,45.29,45.72,1201000.0,15.7647,15.9108,15.7542,15.9038,1201000.0
2009-09-30 11:00:00,45.71,45.92,45.69,45.8,967300.0,15.9003,15.9734,15.8934,15.9317,967300.0
2009-09-30 11:30:00,45.79,46.09,45.76,46.0,803500.0,15.9282,16.0325,15.9177,16.0012,803500.0
2009-09-30 12:00:00,46.0,46.36,45.96,46.29,1220800.0,16.0012,16.1264,15.9873,16.1021,1220800.0
2009-09-30 12:30:00,46.3,46.47,46.21,46.36,906200.0,16.1056,16.1647,16.0743,16.1264,906200.0
2009-09-30 13:00:00,46.36,46.52,46.27,46.39,907000.0,16.1264,16.1821,16.0951,16.1369,907000.0
2009-09-30 13:30:00,46.39,46.51,46.33,46.41,772300.0,16.1369,16.1786,16.116,16.1438,772300.0
2009-09-30 14:00:00,46.42,46.45,46.27,46.3,572700.0,16.1473,16.1578,16.0951,16.1056,572700.0
2009-09-30 14:30:00,46.3,46.38,46.1,46.1,970400.0,16.1056,16.1334,16.036,16.036,970400.0
2009-09-30 15:00:00,46.09,46.09,45.87,45.94,1430400.0,16.0325,16.0325,15.956,15.9804,1430400.0
2009-09-30 15:30:00,45.93,46.07,45.85,45.89,1981200.0,15.9769,16.0256,15.949,15.963,1981200.0
2009-10-01 09:30:00,45.86,46.0,45.6,45.95,1104200.0,16.0209,16.0698,15.9301,16.0524,1104200.0
2009-10-01 10:00:00,45.96,45.99,45.52,45.57,1502100.0,16.0559,16.0664,15.9022,15.9196,1502100.0
2009-10-01 10:30:00,45.56,45.78,45.51,45.56,772000.0,15.9161,15.993,15.8987,15.9161,772000.0
2009-10-01 11:00:00,45.55,45.56,44.97,45.01,1296100.0,15.9126,15.9161,15.71,15.724,1296100.0
2009-10-01 11:30:00,45.01,45.17,44.96,45.03,554600.0,15.724,15.7799,15.7065,15.731,554600.0
2009-10-01 12:00:00,45.03,45.26,44.87,45.24,553600.0,15.731,15.8113,15.6751,15.8043,553600.0
2009-10-01 12:30:00,45.24,45.28,44.91,44.98,512500.0,15.8043,15.8183,15.6891,15.7135,512500.0
2009-10-01 13:00:00,44.97,44.99,44.55,44.64,888500.0,15.71,15.717,15.5633,15.5947,888500.0
2009-10-01 13:30:00,44.65,44.84,44.6,44.73,655900.0,15.5982,15.6646,15.5808,15.6262,655900.0
2009-10-01 14:00:00,44.73,44.97,44.65,44.94,666000.0,15.6262,15.71,15.5982,15.6995,666000.0
2009-10-01 14:30:00,44.94,44.96,44.66,44.68,704600.0,15.6995,15.7065,15.6017,15.6087,704600.0
2009-10-01 15:00:00,44.67,44.71,44.51,44.55,881300.0,15.6052,15.6192,15.5493,15.5633,881300.0
2009-10-01 15:30:00,44.56,44.67,44.38,44.39,1603600.0,15.5668,15.6052,15.5039,15.5074,1603600.0
2009-10-02 09:30:00,43.79,44.54,43.69,44.32,2068300.0,15.2978,15.5598,15.2629,15.4829,2068300.0
2009-10-02 10:00:00,44.32,44.88,44.2,44.77,1800200.0,15.4829,15.6786,15.441,15.6401,1800200.0
2009-10-02 10:30:00,44.77,44.95,44.43,44.48,1404200.0,15.6401,15.703,15.5214,15.5388,1404200.0
2009-10-02 11:00:00,44.49,44.57,44.21,44.51,1005900.0,15.5423,15.5703,15.4445,15.5493,1005900.0
2009-10-02 11:30:00,44.51,44.76,44.35,44.43,1456600.0,15.5493,15.6367,15.4934,15.5214,1456600.0
2009-10-02 12:00:00,44.43,44.66,44.32,44.52,1433300.0,15.5214,15.6017,15.4829,15.5528,1433300.0
2009-10-02 12:30:00,44.53,44.64,44.16,44.26,2295900.0,15.5563,15.5947,15.427,15.462,2295900.0
2009-10-02 13:00:00,44.28,44.53,44.19,44.52,1092600.0,15.469,15.5563,15.4375,15.5528,1092600.0
2009-10-02 13:30:00,44.52,44.63,44.37,44.51,1115100.0,15.5528,15.5912,15.5004,15.5493,1115100.0
2009-10-02 14:00:00,44.51,44.67,44.44,44.62,1352000.0,15.5493,15.6052,15.5249,15.5877,1352000.0
2009-10-02 14:30:00,44.63,44.65,44.47,44.5,987000.0,15.5912,15.5982,15.5353,15.5458,987000.0
2009-10-02 15:00:00,44.5,44.55,44.39,44.51,862400.0,15.5458,15.5633,15.5074,15.5493,862400.0
2009-10-02 15:30:00,44.5,44.77,44.5,44.72,2079000.0,15.5458,15.6401,15.5458,15.6227,2079000.0
2009-10-05 09:30:00,44.88,44.97,44.38,44.88,1351800.0,15.6786,15.71,15.5039,15.6786,1351800.0
2009-10-05 10:00:00,44.87,44.99,44.46,44.61,2004400.0,15.6751,15.717,15.5319,15.5843,2004400.0
2009-10-05 10:30:00,44.61,44.85,44.5,44.83,1207700.0,15.5843,15.6681,15.5458,15.6611,1207700.0
2009-10-05 11:00:00,44.85,44.91,44.68,44.78,995400.0,15.6681,15.6891,15.6087,15.6436,995400.0
2009-10-05 11:30:00,44.78,44.99,44.64,44.91,1191600.0,15.6436,15.717,15.5947,15.6891,1191600.0
2009-10-05 12:00:00,44.91,45.02,44.79,45.0,1081900.0,15.6891,15.7275,15.6471,15.7205,1081900.0
2009-10-05 12:30:00,44.99,45.13,44.85,44.89,1091000.0,15.717,15.7659,15.6681,15.6821,1091000.0
2009-10-05 13:00:00,44.89,45.22,44.88,45.21,753000.0,15.6821,15.7974,15.6786,15.7939,753000.0
2009-10-05 13:30:00,45.22,45.25,45.02,45.19,1012200.0,15.7974,15.8078,15.7275,15.7869,1012200.0
2009-10-05 14:00:00,45.19,45.25,45.13,45.17,626000.0,15.7869,15.8078,15.7659,15.7799,626000.0
2009-10-05 14:30:00,45.17,45.41,45.17,45.34,622000.0,15.7799,15.8637,15.7799,15.8393,622000.0
2009-10-05 15:00:00,45.35,45.5,45.32,45.49,905600.0,15.8428,15.8952,15.8323,15.8917,905600.0
2009-10-05 15:30:00,45.49,45.52,45.25,45.36,1424600.0,15.8917,15.9022,15.8078,15.8463,1424600.0
2009-10-06 09:30:00,45.86,46.41,45.86,46.34,2298300.0,16.0209,16.2131,16.0209,16.1886,2298300.0
2009-10-06 10:00:00,46.35,46.58,46.33,46.34,1664800.0,16.1921,16.2725,16.1851,16.1886,1664800.0
2009-10-06 10:30:00,46.33,46.56,46.3,46.45,1012100.0,16.1851,16.2655,16.1746,16.227,1012100.0
2009-10-06 11:00:00,46.46,46.66,46.4,46.49,995000.0,16.2305,16.3004,16.2096,16.241,995000.0
2009-10-06 11:30:00,46.49,46.52,46.27,46.28,788500.0,16.241,16.2515,16.1642,16.1677,788500.0
2009-10-06 12:00:00,46.28,46.4,46.25,46.32,638200.0,16.1677,16.2096,16.1572,16.1816,638200.0
2009-10-06 12:30:00,46.33,46.45,46.17,46.19,763900.0,16.1851,16.227,16.1292,16.1362,763900.0
2009-10-06 13:00:00,46.19,46.31,46.0,46.23,613500.0,16.1362,16.1781,16.0698,16.1502,613500.0
2009-10-06 13:30:00,46.23,46.25,45.87,45.89,881000.0,16.1502,16.1572,16.0244,16.0314,881000.0
2009-10-06 14:00:00,45.9,45.92,45.45,45.46,1121200.0,16.0349,16.0419,15.8777,15.8812,1121200.0
2009-10-06 14:30:00,45.45,45.81,45.42,45.79,908800.0,15.8777,16.0035,15.8672,15.9965,908800.0
2009-10-06 15:00:00,45.79,46.04,45.76,46.01,1012700.0,15.9965,16.0838,15.986,16.0733,1012700.0
2009-10-06 15:30:00,46.02,46.09,45.83,45.92,1428800.0,16.0768,16.1013,16.0105,16.0419,1428800.0
2009-10-07 09:30:00,45.93,46.4,45.64,45.89,2288900.0,16.0454,16.2096,15.9441,16.0314,2288900.0
2009-10-07 10:00:00,45.9,46.19,45.79,46.01,1017900.0,16.0349,16.1362,15.9965,16.0733,1017900.0
2009-10-07 10:30:00,46.0,46.01,45.66,45.91,848400.0,16.0698,16.0733,15.9511,16.0384,848400.0
2009-10-07 11:00:00,45.9,46.2,45.86,45.94,650600.0,16.0349,16.1397,16.0209,16.0489,650600.0
2009-10-07 11:30:00,45.94,45.96,45.43,45.44,1076800.0,16.0489,16.0559,15.8707,15.8742,1076800.0
2009-10-07 12:00:00,45.44,45.64,45.42,45.54,653300.0,15.8742,15.9441,15.8672,15.9091,653300.0
2009-10-07 12:30:00,45.55,45.68,45.32,45.66,555000.0,15.9126,15.9581,15.8323,15.9511,555000.0
2009-10-07 13:00:00,45.66,45.71,45.55,45.7,498900.0,15.9511,15.9685,15.9126,15.965,498900.0
2009-10-07 13:30:00,45.7,45.79,45.55,45.73,634100.0,15.965,15.9965,15.9126,15.9755,634100.0
2009-10-07 14:00:00,45.73,45.75,45.5,45.66,881200.0,15.9755,15.9825,15.8952,15.9511,881200.0
2009-10-07 14:30:00,45.66,45.98,45.65,45.91,805800.0,15.9511,16.0629,15.9476,16.0384,805800.0
2009-10-07 15:00:00,45.9,46.07,45.79,46.06,978000.0,16.0349,16.0943,15.9965,16.0908,978000.0
2009-10-07 15:30:00,46.07,46.19,46.02,46.18,1403400.0,16.0943,16.1362,16.0768,16.1327,1403400.0
2009-10-08 09:30:00,46.74,46.94,46.57,46.7,1531200.0,16.3284,16.3982,16.269,16.3144,1531200.0
2009-10-08 10:00:00,46.7,46.78,46.39,46.74,982300.0,16.3144,16.3423,16.2061,16.3284,982300.0
2009-10-08 10:30:00,46.73,46.93,46.63,46.91,1408000.0,16.3249,16.3947,16.2899,16.3877,1408000.0
2009-10-08 11:00:00,46.91,47.38,46.9,47.2,1562700.0,16.3877,16.5519,16.3843,16.4891,1562700.0
2009-10-08 11:30:00,47.2,47.4,47.2,47.37,747800.0,16.4891,16.5589,16.4891,16.5484,747800.0
2009-10-08 12:00:00,47.37,47.62,47.24,47.61,746700.0,16.5484,16.6358,16.503,16.6323,746700.0
2009-10-08 12:30:00,47.61,47.7,47.5,47.6,695300.0,16.6323,16.6637,16.5939,16.6288,695300.0
2009-10-08 13:00:00,47.59,47.67,47.36,47.58,738800.0,16.6253,16.6532,16.545,16.6218,738800.0
2009-10-08 13:30:00,47.6,47.63,47.32,47.61,576700.0,16.6288,16.6393,16.531,16.6323,576700.0
2009-10-08 14:00:00,47.62,47.67,47.46,47.56,448100.0,16.6358,16.6532,16.5799,16.6148,448100.0
2009-10-08 14:30:00,47.57,47.76,47.44,47.53,837100.0,16.6183,16.6847,16.5729,16.6043,837100.0
2009-10-08 15:00:00,47.54,47.75,47.53,47.71,823000.0,16.6078,16.6812,16.6043,16.6672,823000.0
2009-10-08 15:30:00,47.71,47.75,47.4,47.45,2570300.0,16.6672,16.6812,16.5589,16.5764,2570300.0
2009-10-09 09:30:00,47.82,48.07,47.56,47.98,1633600.0,16.7057,16.793,16.6148,16.7615,1633600.0
2009-10-09 10:00:00,47.99,48.11,47.85,48.03,1057200.0,16.765,16.807,16.7161,16.779,1057200.0
2009-10-09 10:30:00,48.03,48.15,47.95,48.1,714900.0,16.779,16.8209,16.7511,16.8035,714900.0
2009-10-09 11:00:00,48.1,48.2,48.0,48.16,655500.0,16.8035,16.8384,16.7685,16.8244,655500.0
2009-10-09 11:30:00,48.16,48.2,47.87,47.9,733200.0,16.8244,16.8384,16.7231,16.7336,733200.0
2009-10-09 12:00:00,47.89,47.92,47.57,47.6,865100.0,16.7301,16.7406,16.6183,16.6288,865100.0
2009-10-09 12:30:00,47.6,47.87,47.58,47.87,488100.0,16.6288,16.7231,16.6218,16.7231,488100.0
2009-10-09 13:00:00,47.87,47.92,47.72,47.78,585400.0,16.7231,16.7406,16.6707,16.6917,585400.0
2009-10-09 13:30:00,47.79,47.84,47.72,47.74,388100.0,16.6952,16.7126,16.6707,16.6777,388100.0
2009-10-09 14:00:00,47.74,47.75,47.55,47.69,535300.0,16.6777,16.6812,16.6113,16.6602,535300.0
2009-10-09 14:30:00,47.69,47.88,47.69,47.87,354900.0,16.6602,16.7266,16.6602,16.7231,354900.0
2009-10-09 15:00:00,47.88,48.1,47.86,47.96,924500.0,16.7266,16.8035,16.7196,16.7546,924500.0
2009-10-09 15:30:00,47.97,48.02,47.88,47.98,915700.0,16.7581,16.7755,16.7266,16.7615,915700.0
2009-10-12 09:30:00,48.7,48.85,48.27,48.69,1201000.0,17.0131,17.0655,16.8629,17.0096,1201000.0
2009-10-12 10:00:00,48.69,48.76,48.33,48.48,1004800.0,17.0096,17.034,16.8838,16.9362,1004800.0
2009-10-12 10:30:00,48.49,48.96,48.48,48.89,878000.0,16.9397,17.1039,16.9362,17.0794,878000.0
2009-10-12 11:00:00,48.89,48.92,48.37,48.41,479100.0,17.0794,17.0899,16.8978,16.9118,479100.0
2009-10-12 11:30:00,48.4,48.41,48.1,48.24,620400.0,16.9083,16.9118,16.8035,16.8524,620400.0
2009-10-12 12:00:00,48.25,48.53,48.23,48.48,356300.0,16.8559,16.9537,16.8489,16.9362,356300.0
2009-10-12 12:30:00,48.46,48.58,48.42,48.53,328700.0,16.9292,16.9712,16.9153,16.9537,328700.0
2009-10-12 13:00:00,48.53,48.58,48.26,48.38,545600.0,16.9537,16.9712,16.8594,16.9013,545600.0
2009-10-12 13:30:00,48.38,48.56,48.32,48.55,407700.0,16.9013,16.9642,16.8803,16.9607,407700.0
2009-10-12 14:00:00,48.55,48.56,48.07,48.12,890200.0,16.9607,16.9642,16.793,16.8105,890200.0
2009-10-12 14:30:00,48.11,48.19,47.9,48.12,596100.0,16.807,16.8349,16.7336,16.8105,596100.0
2009-10-12 15:00:00,48.12,48.22,47.98,48.1,461700.0,16.8105,16.8454,16.7615,16.8035,461700.0
2009-10-12 15:30:00,48.1,48.41,48.06,48.33,1584900.0,16.8035,16.9118,16.7895,16.8838,1584900.0
2009-10-13 09:30:00,48.07,48.4,48.03,48.09,1977600.0,16.793,16.9083,16.779,16.8,1977600.0
2009-10-13 10:00:00,48.1,48.11,47.69,48.06,1581800.0,16.8035,16.807,16.6602,16.7895,1581800.0
2009-10-13 10:30:00,48.06,48.17,47.86,48.06,874900.0,16.7895,16.8279,16.7196,16.7895,874900.0
2009-10-13 11:00:00,48.03,48.13,47.95,48.11,625800.0,16.779,16.8139,16.7511,16.807,625800.0
2009-10-13 11:30:00,48.11,48.33,48.04,48.23,1032400.0,16.807,16.8838,16.7825,16.8489,1032400.0
2009-10-13 12:00:00,48.24,48.31,48.14,48.27,518300.0,16.8524,16.8768,16.8174,16.8629,518300.0
2009-10-13 12:30:00,48.27,48.31,48.19,48.3,382200.0,16.8629,16.8768,16.8349,16.8733,382200.0
2009-10-13 13:00:00,48.3,48.48,48.29,48.38,604300.0,16.8733,16.9362,16.8698,16.9013,604300.0
2009-10-13 13:30:00,48.39,48.6,48.35,48.54,802000.0,16.9048,16.9781,16.8908,16.9572,802000.0
2009-10-13 14:00:00,48.54,48.57,48.31,48.49,765400.0,16.9572,16.9677,16.8768,16.9397,765400.0
2009-10-13 14:30:00,48.51,48.67,48.48,48.64,591600.0,16.9467,17.0026,16.9362,16.9921,591600.0
2009-10-13 15:00:00,48.65,48.75,48.59,48.62,639300.0,16.9956,17.0305,16.9746,16.9851,639300.0
2009-10-13 15:30:00,48.63,48.64,48.39,48.41,1286500.0,16.9886,16.9921,16.9048,16.9118,1286500.0
2009-10-14 09:30:00,49.18,49.37,49.05,49.15,1898400.0,17.1808,17.2471,17.1353,17.1703,1898400.0
2009-10-14 10:00:00,49.16,49.25,49.02,49.07,1337800.0,17.1738,17.2052,17.1249,17.1423,1337800.0
2009-10-14 10:30:00,49.06,49.33,49.02,49.28,685000.0,17.1388,17.2332,17.1249,17.2157,685000.0
2009-10-14 11:00:00,49.27,49.47,49.25,49.35,666600.0,17.2122,17.2821,17.2052,17.2401,666600.0
2009-10-14 11:30:00,49.35,49.48,49.23,49.39,729000.0,17.2401,17.2856,17.1982,17.2541,729000.0
2009-10-14 12:00:00,49.4,49.41,49.17,49.17,798300.0,17.2576,17.2611,17.1773,17.1773,798300.0
2009-10-14 12:30:00,49.2,49.45,49.15,49.38,510500.0,17.1877,17.2751,17.1703,17.2506,510500.0
2009-10-14 13:00:00,49.38,49.48,49.31,49.42,560500.0,17.2506,17.2856,17.2262,17.2646,560500.0
2009-10-14 13:30:00,49.42,49.54,49.4,49.49,587600.0,17.2646,17.3065,17.2576,17.2891,587600.0
2009-10-14 14:00:00,49.51,49.74,49.49,49.62,780700.0,17.296,17.3764,17.2891,17.3345,780700.0
2009-10-14 14:30:00,49.62,49.72,49.49,49.68,789000.0,17.3345,17.3694,17.2891,17.3554,789000.0
2009-10-14 15:00:00,49.67,49.83,49.65,49.74,1174500.0,17.3519,17.4078,17.345,17.3764,1174500.0
2009-10-14 15:30:00,49.74,49.88,49.59,49.81,2102300.0,17.3764,17.4253,17.324,17.4008,2102300.0
2009-10-15 09:30:00,49.54,49.86,49.48,49.63,1412400.0,17.3065,17.4183,17.2856,17.338,1412400.0
2009-10-15 10:00:00,49.63,49.64,49.47,49.56,1063900.0,17.338,17.3415,17.2821,17.3135,1063900.0
2009-10-15 10:30:00,49.57,49.8,49.32,49.77,1295000.0,17.317,17.3974,17.2297,17.3869,1295000.0
2009-10-15 11:00:00,49.8,50.12,49.77,49.89,1498800.0,17.3974,17.5091,17.3869,17.4288,1498800.0
2009-10-15 11:30:00,49.89,49.95,49.73,49.92,716400.0,17.4288,17.4498,17.3729,17.4393,716400.0
2009-10-15 12:00:00,49.93,50.17,49.93,50.03,850000.0,17.4428,17.5266,17.4428,17.4777,850000.0
2009-10-15 12:30:00,50.04,50.16,50.0,50.13,690700.0,17.4812,17.5231,17.4672,17.5126,690700.0
2009-10-15 13:00:00,50.13,50.43,50.11,50.42,712500.0,17.5126,17.6174,17.5056,17.6139,712500.0
2009-10-15 13:30:00,50.42,50.44,50.21,50.27,529000.0,17.6139,17.6209,17.5406,17.5615,529000.0
2009-10-15 14:00:00,50.28,50.5,50.27,50.39,915500.0,17.565,17.6419,17.5615,17.6035,915500.0
2009-10-15 14:30:00,50.39,50.71,50.37,50.69,743700.0,17.6035,17.7153,17.5965,17.7083,743700.0
2009-10-15 15:00:00,50.69,50.72,50.38,50.39,947800.0,17.7083,17.7187,17.6,17.6035,947800.0
2009-10-15 15:30:00,50.39,50.55,50.3,50.42,1754600.0,17.6035,17.6594,17.572,17.6139,1754600.0
2009-10-16 09:30:00,49.83,50.31,49.76,49.99,1688000.0,17.4078,17.5755,17.3834,17.4637,1688000.0
2009-10-16 10:00:00,49.98,50.25,49.63,50.12,1647800.0,17.4602,17.5546,17.338,17.5091,1647800.0
2009-10-16 10:30:00,50.13,50.15,49.7,49.85,851500.0,17.5126,17.5196,17.3624,17.4148,851500.0
2009-10-16 11:00:00,49.84,50.28,49.79,50.18,907200.0,17.4113,17.565,17.3939,17.5301,907200.0
2009-10-16 11:30:00,50.19,50.39,49.99,50.36,678000.0,17.5336,17.6035,17.4637,17.593,678000.0
2009-10-16 12:00:00,50.36,50.46,50.21,50.25,506400.0,17.593,17.6279,17.5406,17.5546,506400.0
2009-10-16 12:30:00,50.25,50.31,50.11,50.23,415000.0,17.5546,17.5755,17.5056,17.5476,415000.0
2009-10-16 13:00:00,50.23,50.48,50.16,50.48,367700.0,17.5476,17.6349,17.5231,17.6349,367700.0
2009-10-16 13:30:00,50.48,50.5,50.27,50.28,539600.0,17.6349,17.6419,17.5615,17.565,539600.0
2009-10-16 14:00:00,50.3,50.31,50.1,50.26,737600.0,17.572,17.5755,17.5022,17.5581,737600.0
2009-10-16 14:30:00,50.26,50.34,50.2,50.3,369500.0,17.5581,17.586,17.5371,17.572,369500.0
2009-10-16 15:00:00,50.3,50.41,50.24,50.4,719200.0,17.572,17.6105,17.5511,17.607,719200.0
2009-10-16 15:30:00,50.4,50.59,50.33,50.43,2128100.0,17.607,17.6733,17.5825,17.6174,2128100.0
2009-10-19 09:30:00,50.41,50.49,49.83,49.97,1584000.0,17.6105,17.6384,17.4078,17.4567,1584000.0
2009-10-19 10:00:00,49.97,50.36,49.93,50.31,1051600.0,17.4567,17.593,17.4428,17.5755,1051600.0
2009-10-19 10:30:00,50.3,50.57,50.22,50.4,976600.0,17.572,17.6663,17.5441,17.607,976600.0
2009-10-19 11:00:00,50.4,50.91,50.36,50.87,1014700.0,17.607,17.7851,17.593,17.7712,1014700.0
2009-10-19 11:30:00,50.87,51.1,50.83,51.06,713900.0,17.7712,17.8515,17.7572,17.8375,713900.0
2009-10-19 12:00:00,51.06,51.41,51.05,51.32,677700.0,17.8375,17.9598,17.834,17.9284,677700.0
2009-10-19 12:30:00,51.33,51.34,51.07,51.28,612200.0,17.9318,17.9353,17.841,17.9144,612200.0
2009-10-19 13:00:00,51.28,51.58,51.23,51.41,728600.0,17.9144,18.0192,17.8969,17.9598,728600.0
2009-10-19 13:30:00,51.42,51.67,51.35,51.42,581700.0,17.9633,18.0506,17.9388,17.9633,581700.0
2009-10-19 14:00:00,51.42,51.62,51.39,51.57,639900.0,17.9633,18.0332,17.9528,18.0157,639900.0
2009-10-19 14:30:00,51.57,51.59,51.32,51.33,600800.0,18.0157,18.0227,17.9284,17.9318,600800.0
2009-10-19 15:00:00,51.32,51.57,51.31,51.34,651200.0,17.9284,18.0157,17.9249,17.9353,651200.0
2009-10-19 15:30:00,51.33,51.45,51.28,51.35,1005300.0,17.9318,17.9738,17.9144,17.9388,1005300.0
2009-10-20 09:30:00,50.4,50.57,49.9,50.12,2396300.0,17.607,17.6663,17.4323,17.5091,2396300.0
2009-10-20 10:00:00,50.12,50.36,49.84,49.96,1309100.0,17.5091,17.593,17.4113,17.4532,1309100.0
2009-10-20 10:30:00,49.96,50.07,49.43,49.51,1526800.0,17.4532,17.4917,17.2681,17.296,1526800.0
2009-10-20 11:00:00,49.51,49.51,48.25,48.87,4534600.0,17.296,17.296,16.8559,17.0725,4534600.0
2009-10-20 11:30:00,48.86,49.03,48.35,48.9,2281400.0,17.069,17.1284,16.8908,17.0829,2281400.0
2009-10-20 12:00:00,48.92,49.11,48.65,49.03,1704200.0,17.0899,17.1563,16.9956,17.1284,1704200.0
2009-10-20 12:30:00,49.03,49.42,48.81,49.33,1218800.0,17.1284,17.2646,17.0515,17.2332,1218800.0
2009-10-20 13:00:00,49.33,49.73,49.33,49.53,1202500.0,17.2332,17.3729,17.2332,17.303,1202500.0
2009-10-20 13:30:00,49.53,49.72,49.42,49.49,951000.0,17.303,17.3694,17.2646,17.2891,951000.0
2009-10-20 14:00:00,49.49,49.79,49.41,49.6,983600.0,17.2891,17.3939,17.2611,17.3275,983600.0
2009-10-20 14:30:00,49.59,49.76,49.54,49.67,926200.0,17.324,17.3834,17.3065,17.3519,926200.0
2009-10-20 15:00:00,49.68,49.76,49.46,49.51,895800.0,17.3554,17.3834,17.2786,17.296,895800.0
2009-10-20 15:30:00,49.52,49.7,49.49,49.63,1984900.0,17.2995,17.3624,17.2891,17.338,1984900.0
2009-10-21 09:30:00,49.68,50.27,49.42,50.15,1800200.0,17.3554,17.5615,17.2646,17.5196,1800200.0
2009-10-21 10:00:00,50.15,50.32,50.0,50.05,1597700.0,17.5196,17.579,17.4672,17.4847,1597700.0
2009-10-21 10:30:00,50.07,50.48,50.04,50.3,2575300.0,17.4917,17.6349,17.4812,17.572,2575300.0
2009-10-21 11:00:00,50.3,50.41,50.0,50.37,1313800.0,17.572,17.6105,17.4672,17.5965,1313800.0
2009-10-21 11:30:00,50.38,50.65,50.27,50.42,941300.0,17.6,17.6943,17.5615,17.6139,941300.0
2009-10-21 12:00:00,50.42,50.65,50.38,50.65,702800.0,17.6139,17.6943,17.6,17.6943,702800.0
2009-10-21 12:30:00,50.65,51.05,50.58,50.92,794500.0,17.6943,17.834,17.6698,17.7886,794500.0
2009-10-21 13:00:00,50.92,51.12,50.81,51.05,1027400.0,17.7886,17.8585,17.7502,17.834,1027400.0
2009-10-21 13:30:00,51.05,51.39,50.85,51.35,1502800.0,17.834,17.9528,17.7642,17.9388,1502800.0
2009-10-21 14:00:00,51.36,51.38,50.82,51.02,937300.0,17.9423,17.9493,17.7537,17.8236,937300.0
2009-10-21 14:30:00,51.02,51.22,50.84,51.2,681000.0,17.8236,17.8934,17.7607,17.8864,681000.0
2009-10-21 15:00:00,51.19,51.24,50.66,50.69,1268800.0,17.8829,17.9004,17.6978,17.7083,1268800.0
2009-10-21 15:30:00,50.68,50.68,50.06,50.21,2207800.0,17.7048,17.7048,17.4882,17.5406,2207800.0
2009-10-22 09:30:00,50.4,50.4,49.54,49.78,1366100.0,17.607,17.607,17.3065,17.3904,1366100.0
2009-10-22 10:00:00,49.77,50.18,49.36,50.03,1481000.0,17.3869,17.5301,17.2436,17.4777,1481000.0
2009-10-22 10:30:00,50.03,50.17,49.78,50.11,990200.0,17.4777,17.5266,17.3904,17.5056,990200.0
2009-10-22 11:00:00,50.1,50.32,49.91,50.0,1020600.0,17.5022,17.579,17.4358,17.4672,1020600.0
2009-10-22 11:30:00,49.99,50.25,49.97,50.13,670600.0,17.4637,17.5546,17.4567,17.5126,670600.0
2009-10-22 12:00:00,50.13,50.16,49.62,49.68,889100.0,17.5126,17.5231,17.3345,17.3554,889100.0
2009-10-22 12:30:00,49.67,50.13,49.67,49.94,733200.0,17.3519,17.5126,17.3519,17.4463,733200.0
2009-10-22 13:00:00,49.94,50.08,49.7,49.78,665700.0,17.4463,17.4952,17.3624,17.3904,665700.0
2009-10-22 13:30:00,49.78,49.8,49.62,49.8,692400.0,17.3904,17.3974,17.3345,17.3974,692400.0
2009-10-22 14:00:00,49.8,50.1,49.79,50.0,929900.0,17.3974,17.5022,17.3939,17.4672,929900.0
2009-10-22 14:30:00,50.0,50.09,49.94,50.02,723700.0,17.4672,17.4987,17.4463,17.4742,723700.0
2009-10-22 15:00:00,50.03,50.23,49.96,50.17,1656600.0,17.4777,17.5476,17.4532,17.5266,1656600.0
2009-10-22 15:30:00,50.17,50.45,50.14,50.3,1632100.0,17.5266,17.6244,17.5161,17.572,1632100.0
2009-10-23 09:30:00,51.12,51.35,50.66,50.69,1873400.0,17.8585,17.9388,17.6978,17.7083,1873400.0
2009-10-23 10:00:00,50.69,51.0,50.16,50.35,1365100.0,17.7083,17.8166,17.5231,17.5895,1365100.0
2009-10-23 10:30:00,50.34,50.34,50.0,50.02,1237400.0,17.586,17.586,17.4672,17.4742,1237400.0
2009-10-23 11:00:00,50.01,50.19,49.85,50.06,738400.0,17.4707,17.5336,17.4148,17.4882,738400.0
2009-10-23 11:30:00,50.07,50.44,50.01,50.35,713000.0,17.4917,17.6209,17.4707,17.5895,713000.0
2009-10-23 12:00:00,50.34,50.5,50.14,50.36,444700.0,17.586,17.6419,17.5161,17.593,444700.0
2009-10-23 12:30:00,50.37,50.55,50.2,50.21,522600.0,17.5965,17.6594,17.5371,17.5406,522600.0
2009-10-23 13:00:00,50.2,50.36,50.1,50.16,712600.0,17.5371,17.593,17.5022,17.5231,712600.0
2009-10-23 13:30:00,50.17,50.25,49.95,50.07,901000.0,17.5266,17.5546,17.4498,17.4917,901000.0
2009-10-23 14:00:00,50.06,50.19,49.86,50.1,860900.0,17.4882,17.5336,17.4183,17.5022,860900.0
2009-10-23 14:30:00,50.09,50.25,49.82,49.83,803700.0,17.4987,17.5546,17.4043,17.4078,803700.0
2009-10-23 15:00:00,49.83,49.9,49.51,49.61,920400.0,17.4078,17.4323,17.296,17.331,920400.0
2009-10-23 15:30:00,49.61,49.65,49.29,49.59,2123700.0,17.331,17.345,17.2192,17.324,2123700.0
2009-10-26 09:30:00,50.05,51.0,49.92,50.65,1529200.0,17.4847,17.8166,17.4393,17.6943,1529200.0
2009-10-26 10:00:00,50.65,51.01,50.57,50.73,754400.0,17.6943,17.8201,17.6663,17.7222,754400.0
2009-10-26 10:30:00,50.73,50.93,50.46,50.61,686700.0,17.7222,17.7921,17.6279,17.6803,686700.0
2009-10-26 11:00:00,50.59,50.61,50.12,50.12,733400.0,17.6733,17.6803,17.5091,17.5091,733400.0
2009-10-26 11:30:00,50.12,50.12,49.3,49.32,1054200.0,17.5091,17.5091,17.2227,17.2297,1054200.0
2009-10-26 12:00:00,49.32,49.46,49.05,49.29,1044100.0,17.2297,17.2786,17.1353,17.2192,1044100.0
2009-10-26 12:30:00,49.3,49.34,49.08,49.31,686200.0,17.2227,17.2367,17.1458,17.2262,686200.0
2009-10-26 13:00:00,49.31,49.31,48.71,48.93,711000.0,17.2262,17.2262,17.0166,17.0934,711000.0
2009-10-26 13:30:00,48.93,49.27,48.87,48.94,770400.0,17.0934,17.2122,17.0725,17.0969,770400.0
2009-10-26 14:00:00,48.93,49.02,48.61,48.64,879700.0,17.0934,17.1249,16.9816,16.9921,879700.0
2009-10-26 14:30:00,48.65,48.93,48.47,48.81,1172600.0,16.9956,17.0934,16.9327,17.0515,1172600.0
2009-10-26 15:00:00,48.82,49.01,48.7,48.74,862300.0,17.055,17.1214,17.0131,17.027,862300.0
2009-10-26 15:30:00,48.74,49.22,48.71,49.05,2022000.0,17.027,17.1947,17.0166,17.1353,2022000.0
2009-10-27 09:30:00,49.13,49.54,48.72,49.09,1508500.0,17.1633,17.3065,17.0201,17.1493,1508500.0
2009-10-27 10:00:00,49.1,49.1,48.25,49.07,2103000.0,17.1528,17.1528,16.8559,17.1423,2103000.0
2009-10-27 10:30:00,49.06,49.42,48.88,49.31,1429100.0,17.1388,17.2646,17.076,17.2262,1429100.0
2009-10-27 11:00:00,49.32,49.41,49.16,49.32,1053000.0,17.2297,17.2611,17.1738,17.2297,1053000.0
2009-10-27 11:30:00,49.34,49.52,49.27,49.31,832500.0,17.2367,17.2995,17.2122,17.2262,832500.0
2009-10-27 12:00:00,49.32,49.34,48.94,48.99,603900.0,17.2297,17.2367,17.0969,17.1144,603900.0
2009-10-27 12:30:00,48.98,49.13,48.8,48.83,691700.0,17.1109,17.1633,17.048,17.0585,691700.0
2009-10-27 13:00:00,48.82,48.93,48.26,48.37,946600.0,17.055,17.0934,16.8594,16.8978,946600.0
2009-10-27 13:30:00,48.38,48.79,48.33,48.5,840600.0,16.9013,17.0445,16.8838,16.9432,840600.0
2009-10-27 14:00:00,48.5,48.74,48.27,48.61,660700.0,16.9432,17.027,16.8629,16.9816,660700.0
2009-10-27 14:30:00,48.6,48.86,48.48,48.74,528000.0,16.9781,17.069,16.9362,17.027,528000.0
2009-10-27 15:00:00,48.75,48.85,48.49,48.56,745700.0,17.0305,17.0655,16.9397,16.9642,745700.0
2009-10-27 15:30:00,48.56,48.6,48.21,48.24,1906500.0,16.9642,16.9781,16.8419,16.8524,1906500.0
2009-10-28 09:30:00,48.15,48.35,47.82,47.97,1955400.0,16.8209,16.8908,16.7057,16.7581,1955400.0
2009-10-28 10:00:00,47.97,48.02,47.5,47.51,2099600.0,16.7581,16.7755,16.5939,16.5974,2099600.0
2009-10-28 10:30:00,47.5,47.69,46.56,46.75,2091100.0,16.5939,16.6602,16.2655,16.3319,2091100.0
2009-10-28 11:00:00,46.74,46.88,46.38,46.81,1730200.0,16.3284,16.3773,16.2026,16.3528,1730200.0
2009-10-28 11:30:00,46.79,46.86,46.08,46.21,1380200.0,16.3458,16.3703,16.0978,16.1432,1380200.0
2009-10-28 12:00:00,46.22,46.44,45.75,45.92,1330200.0,16.1467,16.2236,15.9825,16.0419,1330200.0
2009-10-28 12:30:00,45.92,46.12,45.76,46.09,1293800.0,16.0419,16.1118,15.986,16.1013,1293800.0
2009-10-28 13:00:00,46.1,46.74,46.06,46.4,1480200.0,16.1048,16.3284,16.0908,16.2096,1480200.0
2009-10-28 13:30:00,46.4,46.57,46.17,46.22,906200.0,16.2096,16.269,16.1292,16.1467,906200.0
2009-10-28 14:00:00,46.24,46.44,46.07,46.12,1095200.0,16.1537,16.2236,16.0943,16.1118,1095200.0
2009-10-28 14:30:00,46.11,46.12,45.84,45.89,1248800.0,16.1083,16.1118,16.0139,16.0314,1248800.0
2009-10-28 15:00:00,45.88,46.0,45.65,45.72,1716200.0,16.0279,16.0698,15.9476,15.972,1716200.0
2009-10-28 15:30:00,45.71,45.72,45.33,45.45,3728700.0,15.9685,15.972,15.8358,15.8777,3728700.0
2009-10-29 09:30:00,46.68,47.23,46.53,47.22,1928300.0,16.3074,16.4995,16.255,16.496,1928300.0
2009-10-29 10:00:00,47.21,47.9,47.17,47.67,1720600.0,16.4926,16.7336,16.4786,16.6532,1720600.0
2009-10-29 10:30:00,47.67,48.02,47.59,48.02,1217900.0,16.6532,16.7755,16.6253,16.7755,1217900.0
2009-10-29 11:00:00,48.01,48.35,47.99,48.05,1054400.0,16.772,16.8908,16.765,16.786,1054400.0
2009-10-29 11:30:00,48.04,48.33,47.77,47.95,627800.0,16.7825,16.8838,16.6882,16.7511,627800.0
2009-10-29 12:00:00,47.95,48.39,47.95,48.28,748100.0,16.7511,16.9048,16.7511,16.8663,748100.0
2009-10-29 12:30:00,48.28,48.31,48.04,48.05,723900.0,16.8663,16.8768,16.7825,16.786,723900.0
2009-10-29 13:00:00,48.04,48.2,48.01,48.18,468800.0,16.7825,16.8384,16.772,16.8314,468800.0
2009-10-29 13:30:00,48.17,48.57,48.17,48.39,1120800.0,16.8279,16.9677,16.8279,16.9048,1120800.0
2009-10-29 14:00:00,48.4,48.42,48.27,48.35,611500.0,16.9083,16.9153,16.8629,16.8908,611500.0
2009-10-29 14:30:00,48.36,48.7,48.33,48.63,663700.0,16.8943,17.0131,16.8838,16.9886,663700.0
2009-10-29 15:00:00,48.62,48.76,48.21,48.35,1306500.0,16.9851,17.034,16.8419,16.8908,1306500.0
2009-10-29 15:30:00,48.36,48.49,48.18,48.41,2707200.0,16.8943,16.9397,16.8314,16.9118,2707200.0
2009-10-30 09:30:00,48.7,48.88,47.66,47.74,1646600.0,17.0131,17.076,16.6498,16.6777,1646600.0
2009-10-30 10:00:00,47.74,48.04,47.19,47.27,1516500.0,16.6777,16.7825,16.4856,16.5135,1516500.0
2009-10-30 10:30:00,47.25,47.46,46.91,47.41,1550300.0,16.5065,16.5799,16.3877,16.5624,1550300.0
2009-10-30 11:00:00,47.41,47.42,46.95,47.02,843200.0,16.5624,16.5659,16.4017,16.4262,843200.0
2009-10-30 11:30:00,47.03,47.06,46.03,46.29,1519900.0,16.4297,16.4401,16.0803,16.1712,1519900.0
2009-10-30 12:00:00,46.29,46.56,45.68,45.74,1602000.0,16.1712,16.2655,15.9581,15.979,1602000.0
2009-10-30 12:30:00,45.74,46.16,45.48,45.58,1867500.0,15.979,16.1257,15.8882,15.9231,1867500.0
2009-10-30 13:00:00,45.58,46.08,45.38,45.55,1232300.0,15.9231,16.0978,15.8532,15.9126,1232300.0
2009-10-30 13:30:00,45.54,45.58,45.23,45.4,1319900.0,15.9091,15.9231,15.8008,15.8602,1319900.0
2009-10-30 14:00:00,45.4,46.12,45.4,45.74,1182800.0,15.8602,16.1118,15.8602,15.979,1182800.0
2009-10-30 14:30:00,45.74,46.02,45.34,45.91,1192500.0,15.979,16.0768,15.8393,16.0384,1192500.0
2009-10-30 15:00:00,45.9,45.9,45.39,45.71,1811800.0,16.0349,16.0349,15.8567,15.9685,1811800.0
2009-10-30 15:30:00,45.72,46.24,45.67,46.2,3042300.0,15.972,16.1537,15.9546,16.1397,3042300.0
2009-11-02 09:30:00,46.85,47.39,46.58,46.96,1588700.0,16.3668,16.5554,16.2725,16.4052,1588700.0
2009-11-02 10:00:00,46.96,48.43,46.96,47.74,2064200.0,16.4052,16.9188,16.4052,16.6777,2064200.0
2009-11-02 10:30:00,47.73,47.9,47.08,47.14,1011000.0,16.6742,16.7336,16.4471,16.4681,1011000.0
2009-11-02 11:00:00,47.14,47.59,47.07,47.45,831100.0,16.4681,16.6253,16.4436,16.5764,831100.0
2009-11-02 11:30:00,47.44,47.59,47.16,47.31,461900.0,16.5729,16.6253,16.4751,16.5275,461900.0
2009-11-02 12:00:00,47.32,47.45,47.0,47.08,578800.0,16.531,16.5764,16.4192,16.4471,578800.0
2009-11-02 12:30:00,47.08,47.18,46.34,46.35,1121300.0,16.4471,16.4821,16.1886,16.1921,1121300.0
2009-11-02 13:00:00,46.35,46.97,46.34,46.74,984900.0,16.1921,16.4087,16.1886,16.3284,984900.0
2009-11-02 13:30:00,46.74,46.74,46.16,46.21,1169100.0,16.3284,16.3284,16.1257,16.1432,1169100.0
2009-11-02 14:00:00,46.2,46.86,46.06,46.85,952500.0,16.1397,16.3703,16.0908,16.3668,952500.0
2009-11-02 14:30:00,46.84,46.86,46.26,46.38,858700.0,16.3633,16.3703,16.1607,16.2026,858700.0
2009-11-02 15:00:00,46.39,46.56,46.14,46.24,1305100.0,16.2061,16.2655,16.1188,16.1537,1305100.0
2009-11-02 15:30:00,46.25,46.76,46.2,46.74,1518100.0,16.1572,16.3353,16.1397,16.3284,1518100.0
2009-11-03 09:30:00,45.72,46.63,45.44,46.57,2007900.0,15.972,16.2899,15.8742,16.269,2007900.0
2009-11-03 10:00:00,46.58,47.02,46.33,46.35,1843500.0,16.2725,16.4262,16.1851,16.1921,1843500.0
2009-11-03 10:30:00,46.35,46.98,46.12,46.73,1075900.0,16.1921,16.4122,16.1118,16.3249,1075900.0
2009-11-03 11:00:00,46.72,47.0,46.64,46.8,800200.0,16.3214,16.4192,16.2934,16.3493,800200.0
2009-11-03 11:30:00,46.8,46.87,46.44,46.81,456900.0,16.3493,16.3738,16.2236,16.3528,456900.0
2009-11-03 12:00:00,46.82,46.98,46.6,46.78,524600.0,16.3563,16.4122,16.2795,16.3423,524600.0
2009-11-03 12:30:00,46.78,47.43,46.76,47.24,725200.0,16.3423,16.5694,16.3353,16.503,725200.0
2009-11-03 13:00:00,47.23,47.57,47.21,47.41,594600.0,16.4995,16.6183,16.4926,16.5624,594600.0
2009-11-03 13:30:00,47.42,47.76,47.39,47.74,695000.0,16.5659,16.6847,16.5554,16.6777,695000.0
2009-11-03 14:00:00,47.75,47.88,47.47,47.49,661900.0,16.6812,16.7266,16.5834,16.5904,661900.0
2009-11-03 14:30:00,47.48,47.56,46.98,47.06,773800.0,16.5869,16.6148,16.4122,16.4401,773800.0
2009-11-03 15:00:00,47.05,47.25,46.96,47.24,471600.0,16.4367,16.5065,16.4052,16.503,471600.0
2009-11-03 15:30:00,47.23,47.42,47.19,47.29,1236700.0,16.4995,16.5659,16.4856,16.5205,1236700.0
2009-11-04 09:30:00,48.36,48.39,47.78,48.0,1870600.0,16.8943,16.9048,16.6917,16.7685,1870600.0
2009-11-04 10:00:00,48.0,48.22,47.84,48.2,1840600.0,16.7685,16.8454,16.7126,16.8384,1840600.0
2009-11-04 10:30:00,48.2,48.37,48.07,48.29,1437300.0,16.8384,16.8978,16.793,16.8698,1437300.0
2009-11-04 11:00:00,48.29,48.37,48.14,48.16,607700.0,16.8698,16.8978,16.8174,16.8244,607700.0
2009-11-04 11:30:00,48.16,48.22,47.95,48.11,446100.0,16.8244,16.8454,16.7511,16.807,446100.0
2009-11-04 12:00:00,48.11,48.2,47.85,48.03,503100.0,16.807,16.8384,16.7161,16.779,503100.0
2009-11-04 12:30:00,48.03,48.09,47.97,48.03,273900.0,16.779,16.8,16.7581,16.779,273900.0
2009-11-04 13:00:00,48.03,48.05,47.7,47.76,347300.0,16.779,16.786,16.6637,16.6847,347300.0
2009-11-04 13:30:00,47.75,47.91,47.72,47.83,362100.0,16.6812,16.7371,16.6707,16.7091,362100.0
2009-11-04 14:00:00,47.84,48.25,47.58,47.63,1140500.0,16.7126,16.8559,16.6218,16.6393,1140500.0
2009-11-04 14:30:00,47.62,48.32,47.56,48.1,1627600.0,16.6358,16.8803,16.6148,16.8035,1627600.0
2009-11-04 15:00:00,48.09,48.21,47.86,48.0,958000.0,16.8,16.8419,16.7196,16.7685,958000.0
2009-11-04 15:30:00,48.0,48.03,47.36,47.6,2094700.0,16.7685,16.779,16.545,16.6288,2094700.0
2009-11-05 09:30:00,47.91,48.33,47.73,48.23,1032400.0,16.7371,16.8838,16.6742,16.8489,1032400.0
2009-11-05 10:00:00,48.24,48.45,48.03,48.32,1066900.0,16.8524,16.9257,16.779,16.8803,1066900.0
2009-11-05 10:30:00,48.35,48.85,48.33,48.67,1144100.0,16.8908,17.0655,16.8838,17.0026,1144100.0
2009-11-05 11:00:00,48.66,48.72,48.47,48.61,567900.0,16.9991,17.0201,16.9327,16.9816,567900.0
2009-11-05 11:30:00,48.61,48.72,48.33,48.37,555300.0,16.9816,17.0201,16.8838,16.8978,555300.0
2009-11-05 12:00:00,48.37,48.57,48.35,48.51,693000.0,16.8978,16.9677,16.8908,16.9467,693000.0
2009-11-05 12:30:00,48.51,48.53,48.31,48.45,444600.0,16.9467,16.9537,16.8768,16.9257,444600.0
2009-11-05 13:00:00,48.46,48.52,48.32,48.47,467100.0,16.9292,16.9502,16.8803,16.9327,467100.0
2009-11-05 13:30:00,48.47,48.79,48.47,48.56,678300.0,16.9327,17.0445,16.9327,16.9642,678300.0
2009-11-05 14:00:00,48.56,49.1,48.51,49.09,1820200.0,16.9642,17.1528,16.9467,17.1493,1820200.0
2009-11-05 14:30:00,49.09,49.2,48.82,49.19,776400.0,17.1493,17.1877,17.055,17.1843,776400.0
2009-11-05 15:00:00,49.19,49.24,49.04,49.08,854700.0,17.1843,17.2017,17.1319,17.1458,854700.0
2009-11-05 15:30:00,49.07,49.3,49.04,49.27,1595800.0,17.1423,17.2227,17.1319,17.2122,1595800.0
2009-11-06 09:30:00,48.73,49.76,48.69,49.73,1793700.0,17.0236,17.3834,17.0096,17.3729,1793700.0
2009-11-06 10:00:00,49.74,49.85,48.99,49.04,1285200.0,17.3764,17.4148,17.1144,17.1319,1285200.0
2009-11-06 10:30:00,49.03,49.25,48.91,49.09,1480300.0,17.1284,17.2052,17.0864,17.1493,1480300.0
2009-11-06 11:00:00,49.1,49.34,48.95,49.11,749700.0,17.1528,17.2367,17.1004,17.1563,749700.0
2009-11-06 11:30:00,49.1,49.2,48.89,49.03,736700.0,17.1528,17.1877,17.0794,17.1284,736700.0
2009-11-06 12:00:00,49.03,49.45,49.03,49.15,636500.0,17.1284,17.2751,17.1284,17.1703,636500.0
2009-11-06 12:30:00,49.16,49.31,48.97,49.06,536700.0,17.1738,17.2262,17.1074,17.1388,536700.0
2009-11-06 13:00:00,49.07,49.16,48.93,49.12,449700.0,17.1423,17.1738,17.0934,17.1598,449700.0
2009-11-06 13:30:00,49.1,49.19,48.92,49.09,494000.0,17.1528,17.1843,17.0899,17.1493,494000.0
2009-11-06 14:00:00,49.1,49.15,48.88,49.04,531700.0,17.1528,17.1703,17.076,17.1319,531700.0
2009-11-06 14:30:00,49.03,49.04,48.73,48.76,515700.0,17.1284,17.1319,17.0236,17.034,515700.0
2009-11-06 15:00:00,48.76,48.9,48.61,48.89,459500.0,17.034,17.0829,16.9816,17.0794,459500.0
2009-11-06 15:30:00,48.89,49.09,48.87,49.07,906200.0,17.0794,17.1493,17.0725,17.1423,906200.0
2009-11-09 09:30:00,50.1,50.59,49.96,50.42,1635800.0,17.5022,17.6733,17.4532,17.6139,1635800.0
2009-11-09 10:00:00,50.42,50.65,50.35,50.46,1267500.0,17.6139,17.6943,17.5895,17.6279,1267500.0
2009-11-09 10:30:00,50.47,50.65,50.32,50.56,1093600.0,17.6314,17.6943,17.579,17.6629,1093600.0
2009-11-09 11:00:00,50.57,50.67,50.51,50.63,1045500.0,17.6663,17.7013,17.6454,17.6873,1045500.0
2009-11-09 11:30:00,50.64,50.92,50.6,50.91,711600.0,17.6908,17.7886,17.6768,17.7851,711600.0
2009-11-09 12:00:00,50.91,50.99,50.84,50.86,667100.0,17.7851,17.8131,17.7607,17.7677,667100.0
2009-11-09 12:30:00,50.87,51.13,50.85,51.1,716100.0,17.7712,17.862,17.7642,17.8515,716100.0
2009-11-09 13:00:00,51.12,51.12,50.79,50.89,580500.0,17.8585,17.8585,17.7432,17.7781,580500.0
2009-11-09 13:30:00,50.9,51.09,50.83,50.97,615000.0,17.7816,17.848,17.7572,17.8061,615000.0
2009-11-09 14:00:00,50.97,51.01,50.79,50.86,521500.0,17.8061,17.8201,17.7432,17.7677,521500.0
2009-11-09 14:30:00,50.86,51.14,50.85,51.08,736500.0,17.7677,17.8655,17.7642,17.8445,736500.0
2009-11-09 15:00:00,51.07,51.08,50.65,50.67,862700.0,17.841,17.8445,17.6943,17.7013,862700.0
2009-11-09 15:30:00,50.67,50.98,50.61,50.92,1564300.0,17.7013,17.8096,17.6803,17.7886,1564300.0
2009-11-10 09:30:00,50.7,51.2,50.61,51.03,1415600.0,17.7118,17.8864,17.6803,17.827,1415600.0
2009-11-10 10:00:00,51.03,51.32,50.91,51.3,1152800.0,17.827,17.9284,17.7851,17.9214,1152800.0
2009-11-10 10:30:00,51.31,51.4,51.0,51.1,1033100.0,17.9249,17.9563,17.8166,17.8515,1033100.0
2009-11-10 11:00:00,51.1,51.25,50.83,50.93,799700.0,17.8515,17.9039,17.7572,17.7921,799700.0
2009-11-10 11:30:00,50.92,51.09,50.79,50.86,674600.0,17.7886,17.848,17.7432,17.7677,674600.0
2009-11-10 12:00:00,50.85,50.86,50.25,50.26,853000.0,17.7642,17.7677,17.5546,17.5581,853000.0
2009-11-10 12:30:00,50.25,50.78,50.24,50.74,801800.0,17.5546,17.7397,17.5511,17.7257,801800.0
2009-11-10 13:00:00,50.74,50.76,50.48,50.56,557900.0,17.7257,17.7327,17.6349,17.6629,557900.0
2009-11-10 13:30:00,50.57,50.76,50.51,50.75,545000.0,17.6663,17.7327,17.6454,17.7292,545000.0
2009-11-10 14:00:00,50.76,51.14,50.72,51.08,585700.0,17.7327,17.8655,17.7187,17.8445,585700.0
2009-11-10 14:30:00,51.08,51.23,51.0,51.1,733700.0,17.8445,17.8969,17.8166,17.8515,733700.0
2009-11-10 15:00:00,51.1,51.26,50.96,51.24,450700.0,17.8515,17.9074,17.8026,17.9004,450700.0
2009-11-10 15:30:00,51.23,51.28,50.94,51.05,1043600.0,17.8969,17.9144,17.7956,17.834,1043600.0
2009-11-11 09:30:00,51.84,51.91,51.15,51.37,1605500.0,18.11,18.1345,17.869,17.9458,1605500.0
2009-11-11 10:00:00,51.34,51.54,51.28,51.38,1312700.0,17.9353,18.0052,17.9144,17.9493,1312700.0
2009-11-11 10:30:00,51.38,51.4,50.78,51.05,1655400.0,17.9493,17.9563,17.7397,17.834,1655400.0
2009-11-11 11:00:00,51.05,51.1,50.69,50.87,729100.0,17.834,17.8515,17.7083,17.7712,729100.0
2009-11-11 11:30:00,50.87,51.18,50.62,50.79,918100.0,17.7712,17.8794,17.6838,17.7432,918100.0
2009-11-11 12:00:00,50.8,50.82,50.66,50.79,531100.0,17.7467,17.7537,17.6978,17.7432,531100.0
2009-11-11 12:30:00,50.8,51.01,50.71,50.72,642700.0,17.7467,17.8201,17.7153,17.7187,642700.0
2009-11-11 13:00:00,50.73,51.05,50.7,50.9,503900.0,17.7222,17.834,17.7118,17.7816,503900.0
2009-11-11 13:30:00,50.9,51.0,50.57,50.71,564900.0,17.7816,17.8166,17.6663,17.7153,564900.0
2009-11-11 14:00:00,50.71,50.99,50.66,50.89,502800.0,17.7153,17.8131,17.6978,17.7781,502800.0
2009-11-11 14:30:00,50.89,51.03,50.8,50.98,540000.0,17.7781,17.827,17.7467,17.8096,540000.0
2009-11-11 15:00:00,50.98,51.1,50.83,51.08,631900.0,17.8096,17.8515,17.7572,17.8445,631900.0
2009-11-11 15:30:00,51.08,51.15,50.84,50.92,1016300.0,17.8445,17.869,17.7607,17.7886,1016300.0
2009-11-12 09:30:00,50.47,51.15,50.45,51.11,885200.0,17.6314,17.869,17.6244,17.855,885200.0
2009-11-12 10:00:00,51.11,51.19,50.7,50.95,859800.0,17.855,17.8829,17.7118,17.7991,859800.0
2009-11-12 10:30:00,50.95,51.18,50.8,51.02,724200.0,17.7991,17.8794,17.7467,17.8236,724200.0
2009-11-12 11:00:00,51.01,51.02,50.32,50.49,1216800.0,17.8201,17.8236,17.579,17.6384,1216800.0
2009-11-12 11:30:00,50.49,50.49,50.0,50.05,933300.0,17.6384,17.6384,17.4672,17.4847,933300.0
2009-11-12 12:00:00,50.07,50.19,49.94,49.94,643400.0,17.4917,17.5336,17.4463,17.4463,643400.0
2009-11-12 12:30:00,49.94,49.96,49.74,49.81,710700.0,17.4463,17.4532,17.3764,17.4008,710700.0
2009-11-12 13:00:00,49.81,49.84,49.54,49.71,701100.0,17.4008,17.4113,17.3065,17.3659,701100.0
2009-11-12 13:30:00,49.72,49.85,49.6,49.81,761800.0,17.3694,17.4148,17.3275,17.4008,761800.0
2009-11-12 14:00:00,49.81,50.03,49.66,49.7,820300.0,17.4008,17.4777,17.3484,17.3624,820300.0
2009-11-12 14:30:00,49.7,49.8,49.27,49.42,915600.0,17.3624,17.3974,17.2122,17.2646,915600.0
2009-11-12 15:00:00,49.41,49.41,49.12,49.28,881500.0,17.2611,17.2611,17.1598,17.2157,881500.0
2009-11-12 15:30:00,49.28,49.43,49.1,49.28,1940000.0,17.2157,17.2681,17.1528,17.2157,1940000.0
2009-11-13 09:30:00,49.65,49.79,49.27,49.31,1387900.0,17.345,17.3939,17.2122,17.2262,1387900.0
2009-11-13 10:00:00,49.3,49.83,49.23,49.71,1309500.0,17.2227,17.4078,17.1982,17.3659,1309500.0
2009-11-13 10:30:00,49.7,50.05,49.57,49.89,856400.0,17.3624,17.4847,17.317,17.4288,856400.0
2009-11-13 11:00:00,49.9,50.11,49.82,50.01,724000.0,17.4323,17.5056,17.4043,17.4707,724000.0
2009-11-13 11:30:00,50.01,50.19,49.89,49.91,626000.0,17.4707,17.5336,17.4288,17.4358,626000.0
2009-11-13 12:00:00,49.91,50.57,49.88,50.42,593000.0,17.4358,17.6663,17.4253,17.6139,593000.0
2009-11-13 12:30:00,50.43,50.51,50.26,50.33,655300.0,17.6174,17.6454,17.5581,17.5825,655300.0
2009-11-13 13:00:00,50.34,50.45,50.22,50.27,481100.0,17.586,17.6244,17.5441,17.5615,481100.0
2009-11-13 13:30:00,50.28,50.32,50.03,50.1,478500.0,17.565,17.579,17.4777,17.5022,478500.0
2009-11-13 14:00:00,50.11,50.21,49.94,50.01,495800.0,17.5056,17.5406,17.4463,17.4707,495800.0
2009-11-13 14:30:00,49.99,50.08,49.77,49.81,579800.0,17.4637,17.4952,17.3869,17.4008,579800.0
2009-11-13 15:00:00,49.81,49.99,49.72,49.95,612800.0,17.4008,17.4637,17.3694,17.4498,612800.0
2009-11-13 15:30:00,49.94,50.27,49.89,50.1,1110700.0,17.4463,17.5615,17.4288,17.5022,1110700.0
2009-11-16 09:30:00,50.5,51.16,50.45,51.13,1190300.0,17.6419,17.8725,17.6244,17.862,1190300.0
2009-11-16 10:00:00,51.12,51.31,51.06,51.21,987700.0,17.8585,17.9249,17.8375,17.8899,987700.0
2009-11-16 10:30:00,51.22,51.44,51.18,51.34,1019000.0,17.8934,17.9703,17.8794,17.9353,1019000.0
2009-11-16 11:00:00,51.33,51.41,50.93,51.08,604600.0,17.9318,17.9598,17.7921,17.8445,604600.0
2009-11-16 11:30:00,51.08,51.36,51.08,51.19,685200.0,17.8445,17.9423,17.8445,17.8829,685200.0
2009-11-16 12:00:00,51.19,51.22,50.62,50.8,612000.0,17.8829,17.8934,17.6838,17.7467,612000.0
2009-11-16 12:30:00,50.81,51.11,50.8,51.08,392600.0,17.7502,17.855,17.7467,17.8445,392600.0
2009-11-16 13:00:00,51.07,51.16,50.94,51.07,259200.0,17.841,17.8725,17.7956,17.841,259200.0
2009-11-16 13:30:00,51.07,51.17,51.0,51.17,429100.0,17.841,17.876,17.8166,17.876,429100.0
2009-11-16 14:00:00,51.18,51.33,51.15,51.16,934300.0,17.8794,17.9318,17.869,17.8725,934300.0
2009-11-16 14:30:00,51.17,51.22,50.86,51.02,504500.0,17.876,17.8934,17.7677,17.8236,504500.0
2009-11-16 15:00:00,51.03,51.03,50.58,50.82,949500.0,17.827,17.827,17.6698,17.7537,949500.0
2009-11-16 15:30:00,50.83,51.03,50.74,51.01,1464000.0,17.7572,17.827,17.7257,17.8201,1464000.0
2009-11-17 09:30:00,50.77,51.04,50.64,50.84,1104100.0,17.7362,17.8305,17.6908,17.7607,1104100.0
2009-11-17 10:00:00,50.84,50.93,50.46,50.64,840200.0,17.7607,17.7921,17.6279,17.6908,840200.0
2009-11-17 10:30:00,50.64,50.64,50.15,50.53,848800.0,17.6908,17.6908,17.5196,17.6524,848800.0
2009-11-17 11:00:00,50.53,50.59,50.32,50.45,405500.0,17.6524,17.6733,17.579,17.6244,405500.0
2009-11-17 11:30:00,50.45,50.81,50.38,50.74,528300.0,17.6244,17.7502,17.6,17.7257,528300.0
2009-11-17 12:00:00,50.74,51.48,50.71,51.33,837700.0,17.7257,17.9843,17.7153,17.9318,837700.0
2009-11-17 12:30:00,51.34,51.49,51.23,51.37,465900.0,17.9353,17.9877,17.8969,17.9458,465900.0
2009-11-17 13:00:00,51.35,51.44,51.18,51.34,433400.0,17.9388,17.9703,17.8794,17.9353,433400.0
2009-11-17 13:30:00,51.35,51.8,51.35,51.69,892200.0,17.9388,18.096,17.9388,18.0576,892200.0
2009-11-17 14:00:00,51.69,51.77,51.6,51.6,602500.0,18.0576,18.0856,18.0262,18.0262,602500.0
2009-11-17 14:30:00,51.6,51.72,51.53,51.71,476000.0,18.0262,18.0681,18.0017,18.0646,476000.0
2009-11-17 15:00:00,51.71,51.81,51.62,51.78,524100.0,18.0646,18.0995,18.0332,18.0891,524100.0
2009-11-17 15:30:00,51.77,51.9,51.61,51.9,1342000.0,18.0856,18.131,18.0297,18.131,1342000.0
2009-11-18 09:30:00,52.42,52.6,51.75,51.83,1943500.0,18.3126,18.3755,18.0786,18.1065,1943500.0
2009-11-18 10:00:00,51.82,52.04,51.62,52.02,1058400.0,18.103,18.1799,18.0332,18.1729,1058400.0
2009-11-18 10:30:00,52.04,52.4,51.91,52.11,908800.0,18.1799,18.3056,18.1345,18.2043,908800.0
2009-11-18 11:00:00,52.11,52.31,51.79,52.2,794200.0,18.2043,18.2742,18.0925,18.2358,794200.0
2009-11-18 11:30:00,52.19,52.39,52.15,52.27,458700.0,18.2323,18.3022,18.2183,18.2602,458700.0
2009-11-18 12:00:00,52.27,52.3,52.05,52.12,397100.0,18.2602,18.2707,18.1834,18.2078,397100.0
2009-11-18 12:30:00,52.11,52.15,51.81,51.82,561800.0,18.2043,18.2183,18.0995,18.103,561800.0
2009-11-18 13:00:00,51.82,51.86,51.54,51.66,712600.0,18.103,18.117,18.0052,18.0471,712600.0
2009-11-18 13:30:00,51.67,51.82,51.65,51.65,369100.0,18.0506,18.103,18.0436,18.0436,369100.0
2009-11-18 14:00:00,51.65,51.76,51.52,51.56,405900.0,18.0436,18.0821,17.9982,18.0122,405900.0
2009-11-18 14:30:00,51.57,51.63,51.26,51.31,497700.0,18.0157,18.0367,17.9074,17.9249,497700.0
2009-11-18 15:00:00,51.31,51.52,51.26,51.26,763500.0,17.9249,17.9982,17.9074,17.9074,763500.0
2009-11-18 15:30:00,51.26,51.38,50.91,51.15,2957600.0,17.9074,17.9493,17.7851,17.869,2957600.0
2009-11-19 09:30:00,51.37,51.38,50.31,50.66,2128200.0,17.9458,17.9493,17.5755,17.6978,2128200.0
2009-11-19 10:00:00,50.66,50.9,50.5,50.67,1524500.0,17.6978,17.7816,17.6419,17.7013,1524500.0
2009-11-19 10:30:00,50.66,50.67,50.17,50.22,1111800.0,17.6978,17.7013,17.5266,17.5441,1111800.0
2009-11-19 11:00:00,50.22,50.42,50.03,50.41,790400.0,17.5441,17.6139,17.4777,17.6105,790400.0
2009-11-19 11:30:00,50.41,50.67,50.27,50.65,562700.0,17.6105,17.7013,17.5615,17.6943,562700.0
2009-11-19 12:00:00,50.65,50.89,50.65,50.84,589100.0,17.6943,17.7781,17.6943,17.7607,589100.0
2009-11-19 12:30:00,50.85,51.02,50.7,50.82,748200.0,17.7642,17.8236,17.7118,17.7537,748200.0
2009-11-19 13:00:00,50.82,51.0,50.77,50.88,493500.0,17.7537,17.8166,17.7362,17.7746,493500.0
2009-11-19 13:30:00,50.88,51.19,50.86,51.13,587600.0,17.7746,17.8829,17.7677,17.862,587600.0
2009-11-19 14:00:00,51.13,51.13,50.76,50.88,652700.0,17.862,17.862,17.7327,17.7746,652700.0
2009-11-19 14:30:00,50.88,51.17,50.85,51.14,386400.0,17.7746,17.876,17.7642,17.8655,386400.0
2009-11-19 15:00:00,51.14,51.15,50.85,50.88,492900.0,17.8655,17.869,17.7642,17.7746,492900.0
2009-11-19 15:30:00,50.87,51.04,50.74,50.95,1047500.0,17.7712,17.8305,17.7257,17.7991,1047500.0
2009-11-20 09:30:00,50.53,50.62,49.95,50.03,1360400.0,17.6524,17.6838,17.4498,17.4777,1360400.0
2009-11-20 10:00:00,50.01,50.1,49.75,50.05,1108600.0,17.4707,17.5022,17.3799,17.4847,1108600.0
2009-11-20 10:30:00,50.05,50.13,49.66,49.74,855200.0,17.4847,17.5126,17.3484,17.3764,855200.0
2009-11-20 11:00:00,49.75,49.94,49.66,49.71,524100.0,17.3799,17.4463,17.3484,17.3659,524100.0
2009-11-20 11:30:00,49.72,49.91,49.6,49.79,474000.0,17.3694,17.4358,17.3275,17.3939,474000.0
2009-11-20 12:00:00,49.78,49.95,49.75,49.84,326200.0,17.3904,17.4498,17.3799,17.4113,326200.0
2009-11-20 12:30:00,49.83,50.02,49.81,49.86,350500.0,17.4078,17.4742,17.4008,17.4183,350500.0
2009-11-20 13:00:00,49.87,50.01,49.85,50.01,357000.0,17.4218,17.4707,17.4148,17.4707,357000.0
2009-11-20 13:30:00,50.01,50.17,49.86,50.05,414300.0,17.4707,17.5266,17.4183,17.4847,414300.0
2009-11-20 14:00:00,50.06,50.09,49.95,50.07,257000.0,17.4882,17.4987,17.4498,17.4917,257000.0
2009-11-20 14:30:00,50.07,50.19,50.03,50.05,465100.0,17.4917,17.5336,17.4777,17.4847,465100.0
2009-11-20 15:00:00,50.05,50.18,50.02,50.17,555500.0,17.4847,17.5301,17.4742,17.5266,555500.0
2009-11-20 15:30:00,50.17,50.2,49.99,50.05,1641400.0,17.5266,17.5371,17.4637,17.4847,1641400.0
2009-11-23 09:30:00,51.83,52.0,51.61,51.82,1753800.0,18.1065,18.1659,18.0297,18.103,1753800.0
2009-11-23 10:00:00,51.8,51.97,51.61,51.64,1203200.0,18.096,18.1554,18.0297,18.0401,1203200.0
2009-11-23 10:30:00,51.63,51.79,51.46,51.56,983400.0,18.0367,18.0925,17.9773,18.0122,983400.0
2009-11-23 11:00:00,51.56,51.77,51.55,51.74,529800.0,18.0122,18.0856,18.0087,18.0751,529800.0
2009-11-23 11:30:00,51.73,51.84,51.48,51.48,549700.0,18.0716,18.11,17.9843,17.9843,549700.0
2009-11-23 12:00:00,51.47,51.68,51.42,51.42,709800.0,17.9808,18.0541,17.9633,17.9633,709800.0
2009-11-23 12:30:00,51.43,51.55,51.34,51.49,648900.0,17.9668,18.0087,17.9353,17.9877,648900.0
2009-11-23 13:00:00,51.48,51.5,51.21,51.34,689700.0,17.9843,17.9912,17.8899,17.9353,689700.0
2009-11-23 13:30:00,51.34,51.45,51.22,51.25,449200.0,17.9353,17.9738,17.8934,17.9039,449200.0
2009-11-23 14:00:00,51.25,51.28,51.01,51.21,575100.0,17.9039,17.9144,17.8201,17.8899,575100.0
2009-11-23 14:30:00,51.2,51.33,51.19,51.2,404100.0,17.8864,17.9318,17.8829,17.8864,404100.0
2009-11-23 15:00:00,51.19,51.41,51.18,51.21,443000.0,17.8829,17.9598,17.8794,17.8899,443000.0
2009-11-23 15:30:00,51.22,51.23,51.0,51.13,1267300.0,17.8934,17.8969,17.8166,17.862,1267300.0
2009-11-24 09:30:00,50.83,51.1,50.48,50.68,1150300.0,17.7572,17.8515,17.6349,17.7048,1150300.0
2009-11-24 10:00:00,50.68,50.97,50.56,50.82,897000.0,17.7048,17.8061,17.6629,17.7537,897000.0
2009-11-24 10:30:00,50.81,51.32,50.77,51.23,776000.0,17.7502,17.9284,17.7362,17.8969,776000.0
2009-11-24 11:00:00,51.23,51.28,50.91,50.94,476300.0,17.8969,17.9144,17.7851,17.7956,476300.0
2009-11-24 11:30:00,50.95,51.13,50.89,51.07,471900.0,17.7991,17.862,17.7781,17.841,471900.0
2009-11-24 12:00:00,51.06,51.25,51.02,51.14,421400.0,17.8375,17.9039,17.8236,17.8655,421400.0
2009-11-24 12:30:00,51.14,51.22,51.05,51.12,359200.0,17.8655,17.8934,17.834,17.8585,359200.0
2009-11-24 13:00:00,51.13,51.41,51.12,51.31,485100.0,17.862,17.9598,17.8585,17.9249,485100.0
2009-11-24 13:30:00,51.31,51.47,51.28,51.36,370100.0,17.9249,17.9808,17.9144,17.9423,370100.0
2009-11-24 14:00:00,51.36,51.42,51.18,51.35,679900.0,17.9423,17.9633,17.8794,17.9388,679900.0
2009-11-24 14:30:00,51.35,51.55,51.31,51.51,576100.0,17.9388,18.0087,17.9249,17.9947,576100.0
2009-11-24 15:00:00,51.51,51.56,51.2,51.3,392900.0,17.9947,18.0122,17.8864,17.9214,392900.0
2009-11-24 15:30:00,51.29,51.44,51.1,51.41,1078300.0,17.9179,17.9703,17.8515,17.9598,1078300.0
2009-11-25 09:30:00,51.87,51.9,51.37,51.74,1192300.0,18.1205,18.131,17.9458,18.0751,1192300.0
2009-11-25 10:00:00,51.74,51.94,51.67,51.73,1002900.0,18.0751,18.1449,18.0506,18.0716,1002900.0
2009-11-25 10:30:00,51.75,52.1,51.71,52.01,900200.0,18.0786,18.2008,18.0646,18.1694,900200.0
2009-11-25 11:00:00,52.0,52.42,51.98,52.41,658200.0,18.1659,18.3126,18.1589,18.3091,658200.0
2009-11-25 11:30:00,52.41,52.66,52.37,52.52,953900.0,18.3091,18.3965,18.2952,18.3476,953900.0
2009-11-25 12:00:00,52.53,52.57,52.31,52.56,728900.0,18.3511,18.365,18.2742,18.3615,728900.0
2009-11-25 12:30:00,52.56,52.6,52.43,52.59,478200.0,18.3615,18.3755,18.3161,18.372,478200.0
2009-11-25 13:00:00,52.58,52.66,52.55,52.63,390200.0,18.3685,18.3965,18.358,18.386,390200.0
2009-11-25 13:30:00,52.63,52.74,52.62,52.72,735200.0,18.386,18.4244,18.3825,18.4174,735200.0
2009-11-25 14:00:00,52.73,52.98,52.71,52.95,955200.0,18.4209,18.5083,18.4139,18.4978,955200.0
2009-11-25 14:30:00,52.95,53.19,52.94,53.1,866600.0,18.4978,18.5816,18.4943,18.5502,866600.0
2009-11-25 15:00:00,53.09,53.1,52.91,53.09,827400.0,18.5467,18.5502,18.4838,18.5467,827400.0
2009-11-25 15:30:00,53.09,53.11,52.9,53.03,1273000.0,18.5467,18.5537,18.4803,18.5257,1273000.0
2009-11-27 09:30:00,50.44,51.13,50.0,51.03,2483000.0,17.6209,17.862,17.4672,17.827,2483000.0
2009-11-27 10:00:00,51.03,51.45,51.0,51.32,1020600.0,17.827,17.9738,17.8166,17.9284,1020600.0
2009-11-27 10:30:00,51.33,51.49,51.2,51.29,833500.0,17.9318,17.9877,17.8864,17.9179,833500.0
2009-11-27 11:00:00,51.28,51.59,51.23,51.34,722400.0,17.9144,18.0227,17.8969,17.9353,722400.0
2009-11-27 11:30:00,51.35,51.39,51.08,51.2,643100.0,17.9388,17.9528,17.8445,17.8864,643100.0
2009-11-27 12:00:00,51.2,51.28,51.08,51.28,764600.0,17.8864,17.9144,17.8445,17.9144,764600.0
2009-11-27 12:30:00,51.28,51.71,51.18,51.22,1052100.0,17.9144,18.0646,17.8794,17.8934,1052100.0
2009-11-30 09:30:00,51.37,51.74,51.21,51.59,1301300.0,17.9458,18.0751,17.8899,18.0227,1301300.0
2009-11-30 10:00:00,51.59,51.85,51.57,51.74,642700.0,18.0227,18.1135,18.0157,18.0751,642700.0
2009-11-30 10:30:00,51.75,51.85,51.46,51.53,571200.0,18.0786,18.1135,17.9773,18.0017,571200.0
2009-11-30 11:00:00,51.52,51.55,51.17,51.22,807700.0,17.9982,18.0087,17.876,17.8934,807700.0
2009-11-30 11:30:00,51.22,51.28,51.06,51.13,574600.0,17.8934,17.9144,17.8375,17.862,574600.0
2009-11-30 12:00:00,51.13,51.22,50.98,51.04,501000.0,17.862,17.8934,17.8096,17.8305,501000.0
2009-11-30 12:30:00,51.04,51.05,50.82,50.86,623900.0,17.8305,17.834,17.7537,17.7677,623900.0
2009-11-30 13:00:00,50.87,51.15,50.79,51.14,542900.0,17.7712,17.869,17.7432,17.8655,542900.0
2009-11-30 13:30:00,51.15,51.49,50.99,51.44,917000.0,17.869,17.9877,17.8131,17.9703,917000.0
2009-11-30 14:00:00,51.43,51.53,51.19,51.28,604500.0,17.9668,18.0017,17.8829,17.9144,604500.0
2009-11-30 14:30:00,51.27,51.3,50.75,50.75,751800.0,17.9109,17.9214,17.7292,17.7292,751800.0
2009-11-30 15:00:00,50.75,51.22,50.65,51.18,1108200.0,17.7292,17.8934,17.6943,17.8794,1108200.0
2009-11-30 15:30:00,51.18,51.37,51.17,51.34,1104900.0,17.8794,17.9458,17.876,17.9353,1104900.0
2009-12-01 09:30:00,52.37,52.77,52.0,52.62,1677900.0,18.2952,18.4349,18.1659,18.3825,1677900.0
2009-12-01 10:00:00,52.6,52.75,52.33,52.63,978900.0,18.3755,18.4279,18.2812,18.386,978900.0
2009-12-01 10:30:00,52.62,52.84,52.59,52.82,885400.0,18.3825,18.4594,18.372,18.4524,885400.0
2009-12-01 11:00:00,52.83,53.18,52.83,53.15,822800.0,18.4559,18.5781,18.4559,18.5677,822800.0
2009-12-01 11:30:00,53.14,53.21,52.93,53.14,671400.0,18.5642,18.5886,18.4908,18.5642,671400.0
2009-12-01 12:00:00,53.14,53.2,52.94,52.99,503500.0,18.5642,18.5851,18.4943,18.5118,503500.0
2009-12-01 12:30:00,52.98,53.25,52.97,53.22,505500.0,18.5083,18.6026,18.5048,18.5921,505500.0
2009-12-01 13:00:00,53.21,53.41,53.19,53.27,737800.0,18.5886,18.6585,18.5816,18.6096,737800.0
2009-12-01 13:30:00,53.26,53.34,53.03,53.12,665000.0,18.6061,18.634,18.5257,18.5572,665000.0
2009-12-01 14:00:00,53.09,53.18,52.98,53.16,573200.0,18.5467,18.5781,18.5083,18.5711,573200.0
2009-12-01 14:30:00,53.16,53.24,52.99,53.16,699000.0,18.5711,18.5991,18.5118,18.5711,699000.0
2009-12-01 15:00:00,53.16,53.2,53.07,53.14,997700.0,18.5711,18.5851,18.5397,18.5642,997700.0
2009-12-01 15:30:00,53.15,53.15,52.86,52.88,1565900.0,18.5677,18.5677,18.4663,18.4733,1565900.0
2009-12-02 09:30:00,53.07,53.18,52.52,52.9,2832400.0,18.5397,18.5781,18.3476,18.4803,2832400.0
2009-12-02 10:00:00,52.9,53.37,52.78,53.16,1263500.0,18.4803,18.6445,18.4384,18.5711,1263500.0
2009-12-02 10:30:00,53.15,53.15,52.83,52.89,1109800.0,18.5677,18.5677,18.4559,18.4768,1109800.0
2009-12-02 11:00:00,52.89,52.89,52.36,52.67,1034700.0,18.4768,18.4768,18.2917,18.4,1034700.0
2009-12-02 11:30:00,52.66,53.0,52.62,52.86,495900.0,18.3965,18.5153,18.3825,18.4663,495900.0
2009-12-02 12:00:00,52.86,52.94,52.53,52.62,534300.0,18.4663,18.4943,18.3511,18.3825,534300.0
2009-12-02 12:30:00,52.63,52.68,52.5,52.63,439100.0,18.386,18.4035,18.3406,18.386,439100.0
2009-12-02 13:00:00,52.64,52.73,52.53,52.62,405100.0,18.3895,18.4209,18.3511,18.3825,405100.0
2009-12-02 13:30:00,52.63,52.82,52.58,52.71,597300.0,18.386,18.4524,18.3685,18.4139,597300.0
2009-12-02 14:00:00,52.72,52.81,52.58,52.61,613200.0,18.4174,18.4489,18.3685,18.379,613200.0
2009-12-02 14:30:00,52.62,52.68,52.58,52.59,693100.0,18.3825,18.4035,18.3685,18.372,693100.0
2009-12-02 15:00:00,52.6,52.68,52.52,52.52,588300.0,18.3755,18.4035,18.3476,18.3476,588300.0
2009-12-02 15:30:00,52.53,52.82,52.48,52.76,1277000.0,18.3511,18.4524,18.3336,18.4314,1277000.0
2009-12-03 09:30:00,53.33,53.46,52.96,53.07,1449800.0,18.6305,18.676,18.5013,18.5397,1449800.0
2009-12-03 10:00:00,53.07,53.08,52.59,52.85,1632700.0,18.5397,18.5432,18.372,18.4629,1632700.0
2009-12-03 10:30:00,52.85,52.85,52.45,52.73,1765100.0,18.4629,18.4629,18.3231,18.4209,1765100.0
2009-12-03 11:00:00,52.74,52.8,52.48,52.62,802600.0,18.4244,18.4454,18.3336,18.3825,802600.0
2009-12-03 11:30:00,52.63,52.77,52.44,52.75,618000.0,18.386,18.4349,18.3196,18.4279,618000.0
2009-12-03 12:00:00,52.74,52.82,52.61,52.77,466400.0,18.4244,18.4524,18.379,18.4349,466400.0
2009-12-03 12:30:00,52.77,52.8,52.65,52.75,382500.0,18.4349,18.4454,18.393,18.4279,382500.0
2009-12-03 13:00:00,52.75,52.9,52.55,52.85,630700.0,18.4279,18.4803,18.358,18.4629,630700.0
2009-12-03 13:30:00,52.85,52.99,52.81,52.83,349900.0,18.4629,18.5118,18.4489,18.4559,349900.0
2009-12-03 14:00:00,52.83,52.85,52.62,52.65,346400.0,18.4559,18.4629,18.3825,18.393,346400.0
2009-12-03 14:30:00,52.64,52.67,52.36,52.46,706500.0,18.3895,18.4,18.2917,18.3266,706500.0
2009-12-03 15:00:00,52.46,52.61,52.42,52.51,819500.0,18.3266,18.379,18.3126,18.3441,819500.0
2009-12-03 15:30:00,52.51,53.2,51.97,52.12,2423700.0,18.3441,18.5851,18.1554,18.2078,2423700.0
2009-12-04 09:30:00,53.17,53.35,52.53,53.08,1159400.0,18.5746,18.6375,18.3511,18.5432,1159400.0
2009-12-04 10:00:00,53.09,53.19,52.63,52.66,1194400.0,18.5467,18.5816,18.386,18.3965,1194400.0
2009-12-04 10:30:00,52.66,52.69,51.81,51.83,1200900.0,18.3965,18.407,18.0995,18.1065,1200900.0
2009-12-04 11:00:00,51.82,52.02,51.5,51.51,994300.0,18.103,18.1729,17.9912,17.9947,994300.0
2009-12-04 11:30:00,51.49,51.51,50.64,51.12,2087600.0,17.9877,17.9947,17.6908,17.8585,2087600.0
2009-12-04 12:00:00,51.11,51.39,50.9,51.0,701100.0,17.855,17.9528,17.7816,17.8166,701100.0
2009-12-04 12:30:00,51.0,51.39,51.0,51.24,649800.0,17.8166,17.9528,17.8166,17.9004,649800.0
2009-12-04 13:00:00,51.24,51.31,50.7,50.72,527200.0,17.9004,17.9249,17.7118,17.7187,527200.0
2009-12-04 13:30:00,50.72,50.72,50.28,50.4,1178800.0,17.7187,17.7187,17.565,17.607,1178800.0
2009-12-04 14:00:00,50.41,50.61,50.4,50.56,652000.0,17.6105,17.6803,17.607,17.6629,652000.0
2009-12-04 14:30:00,50.55,50.77,50.41,50.63,694200.0,17.6594,17.7362,17.6105,17.6873,694200.0
2009-12-04 15:00:00,50.62,50.94,50.59,50.8,824300.0,17.6838,17.7956,17.6733,17.7467,824300.0
2009-12-04 15:30:00,50.81,50.87,50.63,50.82,1429700.0,17.7502,17.7712,17.6873,17.7537,1429700.0
2009-12-07 09:30:00,50.49,50.85,50.21,50.6,1401600.0,17.6384,17.7642,17.5406,17.6768,1401600.0
2009-12-07 10:00:00,50.6,50.6,50.27,50.47,1039000.0,17.6768,17.6768,17.5615,17.6314,1039000.0
2009-12-07 10:30:00,50.46,50.57,50.39,50.5,814900.0,17.6279,17.6663,17.6035,17.6419,814900.0
2009-12-07 11:00:00,50.5,50.62,50.41,50.48,674700.0,17.6419,17.6838,17.6105,17.6349,674700.0
2009-12-07 11:30:00,50.49,50.63,50.43,50.49,578300.0,17.6384,17.6873,17.6174,17.6384,578300.0
2009-12-07 12:00:00,50.49,50.54,50.39,50.54,472000.0,17.6384,17.6559,17.6035,17.6559,472000.0
2009-12-07 12:30:00,50.53,50.79,50.5,50.69,861800.0,17.6524,17.7432,17.6419,17.7083,861800.0
2009-12-07 13:00:00,50.69,51.04,50.68,50.93,927100.0,17.7083,17.8305,17.7048,17.7921,927100.0
2009-12-07 13:30:00,50.92,50.94,50.74,50.82,367600.0,17.7886,17.7956,17.7257,17.7537,367600.0
2009-12-07 14:00:00,50.82,50.85,50.59,50.59,380400.0,17.7537,17.7642,17.6733,17.6733,380400.0
2009-12-07 14:30:00,50.59,50.59,50.21,50.34,919700.0,17.6733,17.6733,17.5406,17.586,919700.0
2009-12-07 15:00:00,50.34,50.54,50.23,50.23,483800.0,17.586,17.6559,17.5476,17.5476,483800.0
2009-12-07 15:30:00,50.24,50.29,50.07,50.14,1716900.0,17.5511,17.5685,17.4917,17.5161,1716900.0
2009-12-08 09:30:00,49.95,50.05,48.75,48.87,3459100.0,17.4498,17.4847,17.0305,17.0725,3459100.0
2009-12-08 10:00:00,48.89,49.19,48.73,49.02,1940900.0,17.0794,17.1843,17.0236,17.1249,1940900.0
2009-12-08 10:30:00,49.03,49.07,48.78,48.82,1071600.0,17.1284,17.1423,17.041,17.055,1071600.0
2009-12-08 11:00:00,48.81,49.08,48.75,48.96,869800.0,17.0515,17.1458,17.0305,17.1039,869800.0
2009-12-08 11:30:00,48.95,49.15,48.84,48.96,779500.0,17.1004,17.1703,17.062,17.1039,779500.0
2009-12-08 12:00:00,48.96,49.02,48.74,48.75,670500.0,17.1039,17.1249,17.027,17.0305,670500.0
2009-12-08 12:30:00,48.76,48.8,48.66,48.73,748800.0,17.034,17.048,16.9991,17.0236,748800.0
2009-12-08 13:00:00,48.72,48.8,48.19,48.25,1252900.0,17.0201,17.048,16.8349,16.8559,1252900.0
2009-12-08 13:30:00,48.25,48.46,48.23,48.28,619300.0,16.8559,16.9292,16.8489,16.8663,619300.0
2009-12-08 14:00:00,48.27,48.46,48.19,48.39,945200.0,16.8629,16.9292,16.8349,16.9048,945200.0
2009-12-08 14:30:00,48.39,48.43,47.82,47.94,1178300.0,16.9048,16.9188,16.7057,16.7476,1178300.0
2009-12-08 15:00:00,47.95,48.37,47.87,48.3,1281000.0,16.7511,16.8978,16.7231,16.8733,1281000.0
2009-12-08 15:30:00,48.3,48.49,48.09,48.43,1972000.0,16.8733,16.9397,16.8,16.9188,1972000.0
2009-12-09 09:30:00,48.39,48.62,47.43,48.02,2382200.0,16.9048,16.9851,16.5694,16.7755,2382200.0
2009-12-09 10:00:00,48.02,48.22,47.86,47.95,942400.0,16.7755,16.8454,16.7196,16.7511,942400.0
2009-12-09 10:30:00,47.96,48.64,47.73,48.47,1128800.0,16.7546,16.9921,16.6742,16.9327,1128800.0
2009-12-09 11:00:00,48.48,48.64,48.45,48.5,454500.0,16.9362,16.9921,16.9257,16.9432,454500.0
2009-12-09 11:30:00,48.49,48.56,48.27,48.42,702400.0,16.9397,16.9642,16.8629,16.9153,702400.0
2009-12-09 12:00:00,48.42,48.43,47.69,47.81,1051800.0,16.9153,16.9188,16.6602,16.7022,1051800.0
2009-12-09 12:30:00,47.82,48.13,47.81,48.08,717100.0,16.7057,16.8139,16.7022,16.7965,717100.0
2009-12-09 13:00:00,48.08,48.11,47.83,48.01,805600.0,16.7965,16.807,16.7091,16.772,805600.0
2009-12-09 13:30:00,48.02,48.06,47.77,47.82,1178300.0,16.7755,16.7895,16.6882,16.7057,1178300.0
2009-12-09 14:00:00,47.82,48.07,47.81,47.96,846300.0,16.7057,16.793,16.7022,16.7546,846300.0
2009-12-09 14:30:00,47.96,48.26,47.94,48.11,1050300.0,16.7546,16.8594,16.7476,16.807,1050300.0
2009-12-09 15:00:00,48.11,48.38,48.1,48.28,631900.0,16.807,16.9013,16.8035,16.8663,631900.0
2009-12-09 15:30:00,48.27,48.51,48.2,48.47,1092000.0,16.8629,16.9467,16.8384,16.9327,1092000.0
2009-12-10 09:30:00,48.9,49.15,48.42,48.52,1306700.0,17.0829,17.1703,16.9153,16.9502,1306700.0
2009-12-10 10:00:00,48.53,48.61,48.06,48.42,861700.0,16.9537,16.9816,16.7895,16.9153,861700.0
2009-12-10 10:30:00,48.42,48.57,48.37,48.45,825800.0,16.9153,16.9677,16.8978,16.9257,825800.0
2009-12-10 11:00:00,48.46,48.56,48.26,48.39,682800.0,16.9292,16.9642,16.8594,16.9048,682800.0
2009-12-10 11:30:00,48.39,48.39,48.06,48.09,425000.0,16.9048,16.9048,16.7895,16.8,425000.0
2009-12-10 12:00:00,48.09,48.29,48.05,48.08,400700.0,16.8,16.8698,16.786,16.7965,400700.0
2009-12-10 12:30:00,48.07,48.17,47.86,48.14,390500.0,16.793,16.8279,16.7196,16.8174,390500.0
2009-12-10 13:00:00,48.15,48.31,48.03,48.31,728800.0,16.8209,16.8768,16.779,16.8768,728800.0
2009-12-10 13:30:00,48.31,48.59,48.3,48.58,493800.0,16.8768,16.9746,16.8733,16.9712,493800.0
2009-12-10 14:00:00,48.57,48.83,48.51,48.81,503200.0,16.9677,17.0585,16.9467,17.0515,503200.0
2009-12-10 14:30:00,48.82,48.88,48.69,48.7,439200.0,17.055,17.076,17.0096,17.0131,439200.0
2009-12-10 15:00:00,48.7,48.72,48.45,48.53,447000.0,17.0131,17.0201,16.9257,16.9537,447000.0
2009-12-10 15:30:00,48.53,48.69,48.44,48.69,1014200.0,16.9537,17.0096,16.9222,17.0096,1014200.0
2009-12-11 09:30:00,48.92,48.93,48.41,48.76,1925500.0,17.0899,17.0934,16.9118,17.034,1925500.0
2009-12-11 10:00:00,48.76,48.93,48.5,48.77,1249900.0,17.034,17.0934,16.9432,17.0375,1249900.0
2009-12-11 10:30:00,48.77,48.87,48.63,48.8,920500.0,17.0375,17.0725,16.9886,17.048,920500.0
2009-12-11 11:00:00,48.81,48.84,48.34,48.43,791800.0,17.0515,17.062,16.8873,16.9188,791800.0
2009-12-11 11:30:00,48.42,48.51,48.25,48.29,740200.0,16.9153,16.9467,16.8559,16.8698,740200.0
2009-12-11 12:00:00,48.3,48.62,48.29,48.51,745200.0,16.8733,16.9851,16.8698,16.9467,745200.0
2009-12-11 12:30:00,48.51,48.67,48.44,48.66,711100.0,16.9467,17.0026,16.9222,16.9991,711100.0
2009-12-11 13:00:00,48.67,48.69,48.5,48.52,437500.0,17.0026,17.0096,16.9432,16.9502,437500.0
2009-12-11 13:30:00,48.52,48.55,48.38,48.4,814100.0,16.9502,16.9607,16.9013,16.9083,814100.0
2009-12-11 14:00:00,48.4,48.44,48.28,48.35,1586600.0,16.9083,16.9222,16.8663,16.8908,1586600.0
2009-12-11 14:30:00,48.36,48.37,48.16,48.16,1830200.0,16.8943,16.8978,16.8244,16.8244,1830200.0
2009-12-11 15:00:00,48.16,48.2,47.94,48.15,1222500.0,16.8244,16.8384,16.7476,16.8209,1222500.0
2009-12-11 15:30:00,48.13,48.25,48.09,48.23,1851500.0,16.8139,16.8559,16.8,16.8489,1851500.0
2009-12-14 09:30:00,48.7,48.79,48.35,48.53,1712500.0,17.0131,17.0445,16.8908,16.9537,1712500.0
2009-12-14 10:00:00,48.53,48.66,48.4,48.44,892500.0,16.9537,16.9991,16.9083,16.9222,892500.0
2009-12-14 10:30:00,48.45,48.54,48.34,48.48,723600.0,16.9257,16.9572,16.8873,16.9362,723600.0
2009-12-14 11:00:00,48.48,48.49,48.26,48.43,679900.0,16.9362,16.9397,16.8594,16.9188,679900.0
2009-12-14 11:30:00,48.43,48.61,48.4,48.46,557700.0,16.9188,16.9816,16.9083,16.9292,557700.0
2009-12-14 12:00:00,48.46,48.5,48.38,48.47,410200.0,16.9292,16.9432,16.9013,16.9327,410200.0
2009-12-14 12:30:00,48.46,48.72,48.45,48.59,784800.0,16.9292,17.0201,16.9257,16.9746,784800.0
2009-12-14 13:00:00,48.58,48.6,48.46,48.56,450700.0,16.9712,16.9781,16.9292,16.9642,450700.0
2009-12-14 13:30:00,48.56,48.58,48.38,48.52,492600.0,16.9642,16.9712,16.9013,16.9502,492600.0
2009-12-14 14:00:00,48.52,48.54,48.37,48.4,429200.0,16.9502,16.9572,16.8978,16.9083,429200.0
2009-12-14 14:30:00,48.4,48.5,48.36,48.37,483300.0,16.9083,16.9432,16.8943,16.8978,483300.0
2009-12-14 15:00:00,48.38,48.38,48.12,48.17,725500.0,16.9013,16.9013,16.8105,16.8279,725500.0
2009-12-14 15:30:00,48.17,48.33,48.17,48.25,1238200.0,16.8279,16.8838,16.8279,16.8559,1238200.0
2009-12-15 09:30:00,48.1,48.4,48.07,48.34,1236300.0,16.8035,16.9083,16.793,16.8873,1236300.0
2009-12-15 10:00:00,48.34,48.7,48.26,48.59,870500.0,16.8873,17.0131,16.8594,16.9746,870500.0
2009-12-15 10:30:00,48.58,48.9,48.58,48.85,658400.0,16.9712,17.0829,16.9712,17.0655,658400.0
2009-12-15 11:00:00,48.86,48.89,48.54,48.62,605000.0,17.069,17.0794,16.9572,16.9851,605000.0
2009-12-15 11:30:00,48.61,48.8,48.49,48.69,578200.0,16.9816,17.048,16.9397,17.0096,578200.0
2009-12-15 12:00:00,48.69,48.79,48.65,48.74,484600.0,17.0096,17.0445,16.9956,17.027,484600.0
2009-12-15 12:30:00,48.74,48.75,48.55,48.65,848100.0,17.027,17.0305,16.9607,16.9956,848100.0
2009-12-15 13:00:00,48.64,48.75,48.47,48.5,446200.0,16.9921,17.0305,16.9327,16.9432,446200.0
2009-12-15 13:30:00,48.5,48.72,48.47,48.69,690900.0,16.9432,17.0201,16.9327,17.0096,690900.0
2009-12-15 14:00:00,48.69,48.72,48.62,48.67,609300.0,17.0096,17.0201,16.9851,17.0026,609300.0
2009-12-15 14:30:00,48.67,48.7,48.56,48.6,412500.0,17.0026,17.0131,16.9642,16.9781,412500.0
2009-12-15 15:00:00,48.59,48.66,48.3,48.4,957700.0,16.9746,16.9991,16.8733,16.9083,957700.0
2009-12-15 15:30:00,48.39,48.4,48.13,48.34,1619100.0,16.9048,16.9083,16.8139,16.8873,1619100.0
2009-12-16 09:30:00,48.78,48.94,48.63,48.89,1565500.0,17.041,17.0969,16.9886,17.0794,1565500.0
2009-12-16 10:00:00,48.9,49.07,48.89,48.95,1103600.0,17.0829,17.1423,17.0794,17.1004,1103600.0
2009-12-16 10:30:00,48.96,49.34,48.95,49.27,1288300.0,17.1039,17.2367,17.1004,17.2122,1288300.0
2009-12-16 11:00:00,49.27,49.44,49.26,49.33,897600.0,17.2122,17.2716,17.2087,17.2332,897600.0
2009-12-16 11:30:00,49.33,49.34,49.08,49.08,742500.0,17.2332,17.2367,17.1458,17.1458,742500.0
2009-12-16 12:00:00,49.08,49.19,48.95,49.08,792200.0,17.1458,17.1843,17.1004,17.1458,792200.0
2009-12-16 12:30:00,49.06,49.3,49.06,49.25,586800.0,17.1388,17.2227,17.1388,17.2052,586800.0
2009-12-16 13:00:00,49.25,49.27,49.14,49.22,434200.0,17.2052,17.2122,17.1668,17.1947,434200.0
2009-12-16 13:30:00,49.22,49.25,49.0,49.02,655900.0,17.1947,17.2052,17.1179,17.1249,655900.0
2009-12-16 14:00:00,49.02,49.07,48.7,48.84,1050300.0,17.1249,17.1423,17.0131,17.062,1050300.0
2009-12-16 14:30:00,48.85,48.96,48.57,48.61,1326600.0,17.0655,17.1039,16.9677,16.9816,1326600.0
2009-12-16 15:00:00,48.61,48.76,48.48,48.51,823100.0,16.9816,17.034,16.9362,16.9467,823100.0
2009-12-16 15:30:00,48.51,48.71,48.5,48.51,1002900.0,16.9467,17.0166,16.9432,16.9467,1002900.0
2009-12-17 09:30:00,47.58,47.82,47.21,47.24,2119300.0,16.6218,16.7057,16.4926,16.503,2119300.0
2009-12-17 10:00:00,47.24,47.39,47.13,47.32,958300.0,16.503,16.5554,16.4646,16.531,958300.0
2009-12-17 10:30:00,47.33,47.49,47.32,47.43,1005200.0,16.5345,16.5904,16.531,16.5694,1005200.0
2009-12-17 11:00:00,47.42,47.5,47.18,47.21,808500.0,16.5659,16.5939,16.4821,16.4926,808500.0
2009-12-17 11:30:00,47.2,47.21,46.77,46.94,959300.0,16.4891,16.4926,16.3388,16.3982,959300.0
2009-12-17 12:00:00,46.94,47.1,46.79,46.85,967100.0,16.3982,16.4541,16.3458,16.3668,967100.0
2009-12-17 12:30:00,46.86,46.98,46.73,46.83,698600.0,16.3703,16.4122,16.3249,16.3598,698600.0
2009-12-17 13:00:00,46.84,47.13,46.82,47.13,581300.0,16.3633,16.4646,16.3563,16.4646,581300.0
2009-12-17 13:30:00,47.12,47.18,46.8,47.14,516700.0,16.4611,16.4821,16.3493,16.4681,516700.0
2009-12-17 14:00:00,47.15,47.31,47.08,47.28,748600.0,16.4716,16.5275,16.4471,16.517,748600.0
2009-12-17 14:30:00,47.28,47.44,47.21,47.42,754900.0,16.517,16.5729,16.4926,16.5659,754900.0
2009-12-17 15:00:00,47.42,47.53,47.25,47.29,552600.0,16.5659,16.6043,16.5065,16.5205,552600.0
2009-12-17 15:30:00,47.29,47.3,47.09,47.13,1783000.0,16.5205,16.524,16.4506,16.4646,1783000.0
2009-12-18 09:30:00,46.83,47.55,46.78,47.46,1706800.0,16.3598,16.6113,16.3423,16.5799,1706800.0
2009-12-18 10:00:00,47.46,47.55,47.05,47.19,1042800.0,16.5799,16.6113,16.4367,16.4856,1042800.0
2009-12-18 10:30:00,47.19,47.21,46.9,47.15,747800.0,16.4856,16.4926,16.3843,16.4716,747800.0
2009-12-18 11:00:00,47.14,47.19,46.77,46.99,856200.0,16.4681,16.4856,16.3388,16.4157,856200.0
2009-12-18 11:30:00,46.99,46.99,46.51,46.58,1076400.0,16.4157,16.4157,16.248,16.2725,1076400.0
2009-12-18 12:00:00,46.59,46.99,46.53,46.89,795900.0,16.276,16.4157,16.255,16.3808,795900.0
2009-12-18 12:30:00,46.88,46.96,46.78,46.82,720100.0,16.3773,16.4052,16.3423,16.3563,720100.0
2009-12-18 13:00:00,46.83,47.09,46.83,47.03,564500.0,16.3598,16.4506,16.3598,16.4297,564500.0
2009-12-18 13:30:00,47.03,47.08,46.88,46.89,611200.0,16.4297,16.4471,16.3773,16.3808,611200.0
2009-12-18 14:00:00,46.9,46.94,46.8,46.87,619500.0,16.3843,16.3982,16.3493,16.3738,619500.0
2009-12-18 14:30:00,46.86,46.96,46.81,46.83,772700.0,16.3703,16.4052,16.3528,16.3598,772700.0
2009-12-18 15:00:00,46.83,46.86,46.65,46.67,1000900.0,16.3598,16.3703,16.2969,16.3039,1000900.0
2009-12-18 15:30:00,46.67,46.7,46.55,46.57,2527000.0,16.3039,16.3144,16.262,16.269,2527000.0
2009-12-21 09:30:00,47.05,47.23,45.45,46.95,1140600.0,16.4367,16.4995,15.8777,16.4017,1140600.0
2009-12-21 10:00:00,46.95,47.11,46.87,46.87,940600.0,16.4017,16.4576,16.3738,16.3738,940600.0
2009-12-21 10:30:00,46.88,46.93,46.72,46.86,801400.0,16.3773,16.3947,16.3214,16.3703,801400.0
2009-12-21 11:00:00,46.86,47.0,46.79,46.82,861800.0,16.3703,16.4192,16.3458,16.3563,861800.0
2009-12-21 11:30:00,46.81,46.89,46.68,46.82,584500.0,16.3528,16.3808,16.3074,16.3563,584500.0
2009-12-21 12:00:00,46.81,46.97,46.77,46.81,378400.0,16.3528,16.4087,16.3388,16.3528,378400.0
2009-12-21 12:30:00,46.81,46.84,46.57,46.66,659400.0,16.3528,16.3633,16.269,16.3004,659400.0
2009-12-21 13:00:00,46.66,46.73,46.55,46.72,562300.0,16.3004,16.3249,16.262,16.3214,562300.0
2009-12-21 13:30:00,46.71,46.84,46.71,46.75,612000.0,16.3179,16.3633,16.3179,16.3319,612000.0
2009-12-21 14:00:00,46.76,46.81,46.59,46.59,907200.0,16.3353,16.3528,16.276,16.276,907200.0
2009-12-21 14:30:00,46.58,46.58,46.13,46.42,940100.0,16.2725,16.2725,16.1153,16.2166,940100.0
2009-12-21 15:00:00,46.41,46.42,45.95,46.17,1253100.0,16.2131,16.2166,16.0524,16.1292,1253100.0
2009-12-21 15:30:00,46.18,46.37,46.13,46.32,1489500.0,16.1327,16.1991,16.1153,16.1816,1489500.0
2009-12-22 09:30:00,46.6,46.74,46.37,46.47,1467900.0,16.2795,16.3284,16.1991,16.234,1467900.0
2009-12-22 10:00:00,46.47,46.56,46.36,46.49,1044800.0,16.234,16.2655,16.1956,16.241,1044800.0
2009-12-22 10:30:00,46.48,46.49,45.98,46.14,1052400.0,16.2375,16.241,16.0629,16.1188,1052400.0
2009-12-22 11:00:00,46.13,46.39,46.03,46.36,770800.0,16.1153,16.2061,16.0803,16.1956,770800.0
2009-12-22 11:30:00,46.35,46.35,46.11,46.12,667600.0,16.1921,16.1921,16.1083,16.1118,667600.0
2009-12-22 12:00:00,46.12,46.22,46.06,46.15,663400.0,16.1118,16.1467,16.0908,16.1222,663400.0
2009-12-22 12:30:00,46.15,46.26,46.12,46.2,1075800.0,16.1222,16.1607,16.1118,16.1397,1075800.0
2009-12-22 13:00:00,46.2,46.3,46.16,46.21,976700.0,16.1397,16.1746,16.1257,16.1432,976700.0
2009-12-22 13:30:00,46.21,46.58,46.2,46.49,1032600.0,16.1432,16.2725,16.1397,16.241,1032600.0
2009-12-22 14:00:00,46.49,46.49,46.17,46.18,923100.0,16.241,16.241,16.1292,16.1327,923100.0
2009-12-22 14:30:00,46.18,46.31,46.17,46.2,985600.0,16.1327,16.1781,16.1292,16.1397,985600.0
2009-12-22 15:00:00,46.2,46.22,45.99,46.06,1209000.0,16.1397,16.1467,16.0664,16.0908,1209000.0
2009-12-22 15:30:00,46.06,46.2,45.89,46.1,2088900.0,16.0908,16.1397,16.0314,16.1048,2088900.0
2009-12-23 09:30:00,46.84,48.36,46.36,46.37,1659600.0,16.4311,16.9644,16.2628,16.2663,1659600.0
2009-12-23 10:00:00,46.37,46.38,46.05,46.05,1032400.0,16.2663,16.2698,16.154,16.154,1032400.0
2009-12-23 10:30:00,46.05,47.1,46.05,46.88,1646400.0,16.154,16.5224,16.154,16.4452,1646400.0
2009-12-23 11:00:00,46.88,46.88,46.61,46.82,437400.0,16.4452,16.4452,16.3505,16.4241,437400.0
2009-12-23 11:30:00,46.83,47.34,46.83,47.33,616100.0,16.4276,16.6065,16.4276,16.603,616100.0
2009-12-23 12:00:00,47.34,47.44,47.2,47.39,867800.0,16.6065,16.6416,16.5574,16.6241,867800.0
2009-12-23 12:30:00,47.41,47.42,47.31,47.39,375300.0,16.6311,16.6346,16.596,16.6241,375300.0
2009-12-23 13:00:00,47.39,47.4,47.13,47.2,577900.0,16.6241,16.6276,16.5329,16.5574,577900.0
2009-12-23 13:30:00,47.2,47.35,47.19,47.33,380200.0,16.5574,16.6101,16.5539,16.603,380200.0
2009-12-23 14:00:00,47.33,47.39,47.21,47.29,412800.0,16.603,16.6241,16.5609,16.589,412800.0
2009-12-23 14:30:00,47.29,47.33,47.19,47.22,494500.0,16.589,16.603,16.5539,16.5645,494500.0
2009-12-23 15:00:00,47.22,47.37,47.15,47.22,595800.0,16.5645,16.6171,16.5399,16.5645,595800.0
2009-12-23 15:30:00,47.22,47.23,47.02,47.07,936400.0,16.5645,16.568,16.4943,16.5118,936400.0
2009-12-24 09:30:00,47.88,47.9,47.41,47.6,683000.0,16.8634,16.8704,16.6978,16.7648,683000.0
2009-12-24 10:00:00,47.58,47.75,47.29,47.6,358200.0,16.7577,16.8176,16.6556,16.7648,358200.0
2009-12-24 10:30:00,47.61,47.61,47.01,47.25,426900.0,16.7683,16.7683,16.557,16.6415,426900.0
2009-12-24 11:00:00,47.25,47.34,47.13,47.25,208900.0,16.6415,16.6732,16.5992,16.6415,208900.0
2009-12-24 11:30:00,47.25,47.53,47.24,47.39,184100.0,16.6415,16.7401,16.638,16.6908,184100.0
2009-12-24 12:00:00,47.39,47.49,47.3,47.37,159000.0,16.6908,16.726,16.6591,16.6838,159000.0
2009-12-24 12:30:00,47.37,47.49,47.26,47.31,454000.0,16.6838,16.726,16.645,16.6626,454000.0
2009-12-28 09:30:00,47.86,48.28,47.81,47.9,1041500.0,16.8563,17.0043,16.8387,16.8704,1041500.0
2009-12-28 10:00:00,47.91,48.04,47.7,47.82,862100.0,16.8739,16.9197,16.8,16.8422,862100.0
2009-12-28 10:30:00,47.82,47.89,47.63,47.86,564500.0,16.8422,16.8669,16.7753,16.8563,564500.0
2009-12-28 11:00:00,47.86,48.04,47.85,47.92,350800.0,16.8563,16.9197,16.8528,16.8775,350800.0
2009-12-28 11:30:00,47.93,47.95,47.74,47.77,254400.0,16.881,16.888,16.8141,16.8246,254400.0
2009-12-28 12:00:00,47.77,47.83,47.7,47.83,205400.0,16.8246,16.8458,16.8,16.8458,205400.0
2009-12-28 12:30:00,47.83,47.92,47.74,47.87,206500.0,16.8458,16.8775,16.8141,16.8599,206500.0
2009-12-28 13:00:00,47.87,47.98,47.85,47.88,324800.0,16.8599,16.8986,16.8528,16.8634,324800.0
2009-12-28 13:30:00,47.89,47.91,47.69,47.86,356100.0,16.8669,16.8739,16.7965,16.8563,356100.0
2009-12-28 14:00:00,47.87,47.89,47.75,47.86,364200.0,16.8599,16.8669,16.8176,16.8563,364200.0
2009-12-28 14:30:00,47.85,47.88,47.75,47.81,235000.0,16.8528,16.8634,16.8176,16.8387,235000.0
2009-12-28 15:00:00,47.81,47.92,47.79,47.88,391600.0,16.8387,16.8775,16.8317,16.8634,391600.0
2009-12-28 15:30:00,47.89,47.95,47.82,47.94,709600.0,16.8669,16.888,16.8422,16.8845,709600.0
2009-12-29 09:30:00,48.23,48.41,48.06,48.34,850300.0,16.9867,17.05,16.9268,17.0254,850300.0
2009-12-29 10:00:00,48.35,48.35,48.17,48.24,373500.0,17.0289,17.0289,16.9655,16.9902,373500.0
2009-12-29 10:30:00,48.24,48.29,47.92,47.99,440800.0,16.9902,17.0078,16.8775,16.9021,440800.0
2009-12-29 11:00:00,47.99,47.99,47.52,47.59,785100.0,16.9021,16.9021,16.7366,16.7612,785100.0
2009-12-29 11:30:00,47.59,47.8,47.58,47.77,421600.0,16.7612,16.8352,16.7577,16.8246,421600.0
2009-12-29 12:00:00,47.77,47.8,47.66,47.69,447500.0,16.8246,16.8352,16.7859,16.7965,447500.0
2009-12-29 12:30:00,47.69,47.87,47.69,47.74,382700.0,16.7965,16.8599,16.7965,16.8141,382700.0
2009-12-29 13:00:00,47.73,47.93,47.72,47.93,395800.0,16.8106,16.881,16.807,16.881,395800.0
2009-12-29 13:30:00,47.93,48.08,47.86,48.08,392400.0,16.881,16.9338,16.8563,16.9338,392400.0
2009-12-29 14:00:00,48.08,48.08,47.93,47.94,269000.0,16.9338,16.9338,16.881,16.8845,269000.0
2009-12-29 14:30:00,47.95,48.04,47.94,48.02,285500.0,16.888,16.9197,16.8845,16.9127,285500.0
2009-12-29 15:00:00,48.02,48.03,47.9,47.95,404600.0,16.9127,16.9162,16.8704,16.888,404600.0
2009-12-29 15:30:00,47.95,47.96,47.69,47.74,830700.0,16.888,16.8916,16.7965,16.8141,830700.0
2009-12-30 09:30:00,47.88,47.91,47.56,47.7,683100.0,16.8634,16.8739,16.7507,16.8,683100.0
2009-12-30 10:00:00,47.7,47.78,47.65,47.7,297300.0,16.8,16.8282,16.7824,16.8,297300.0
2009-12-30 10:30:00,47.71,47.74,47.53,47.64,401300.0,16.8035,16.8141,16.7401,16.7789,401300.0
2009-12-30 11:00:00,47.64,47.75,47.59,47.6,276000.0,16.7789,16.8176,16.7612,16.7648,276000.0
2009-12-30 11:30:00,47.6,47.75,47.57,47.73,267400.0,16.7648,16.8176,16.7542,16.8106,267400.0
2009-12-30 12:00:00,47.73,47.9,47.71,47.89,405300.0,16.8106,16.8704,16.8035,16.8669,405300.0
2009-12-30 12:30:00,47.88,47.97,47.81,47.93,363200.0,16.8634,16.8951,16.8387,16.881,363200.0
2009-12-30 13:00:00,47.93,47.94,47.76,47.82,310500.0,16.881,16.8845,16.8211,16.8422,310500.0
2009-12-30 13:30:00,47.82,47.86,47.72,47.84,204800.0,16.8422,16.8563,16.807,16.8493,204800.0
2009-12-30 14:00:00,47.84,47.84,47.67,47.68,267100.0,16.8493,16.8493,16.7894,16.7929,267100.0
2009-12-30 14:30:00,47.69,47.75,47.63,47.63,464700.0,16.7965,16.8176,16.7753,16.7753,464700.0
2009-12-30 15:00:00,47.64,47.71,47.58,47.64,741800.0,16.7789,16.8035,16.7577,16.7789,741800.0
2009-12-30 15:30:00,47.64,47.72,47.59,47.7,1369700.0,16.7789,16.807,16.7612,16.8,1369700.0
2009-12-31 09:30:00,47.6,48.05,47.55,47.93,429700.0,16.7648,16.9233,16.7472,16.881,429700.0
2009-12-31 10:00:00,47.93,47.96,47.65,47.68,263200.0,16.881,16.8916,16.7824,16.7929,263200.0
2009-12-31 10:30:00,47.67,47.68,47.44,47.45,361700.0,16.7894,16.7929,16.7084,16.7119,361700.0
2009-12-31 11:00:00,47.46,47.56,47.22,47.56,345300.0,16.7155,16.7507,16.6309,16.7507,345300.0
2009-12-31 11:30:00,47.56,47.87,47.49,47.76,333100.0,16.7507,16.8599,16.726,16.8211,333100.0
2009-12-31 12:00:00,47.75,47.96,47.66,47.83,223000.0,16.8176,16.8916,16.7859,16.8458,223000.0
2009-12-31 12:30:00,47.83,47.84,47.64,47.64,194000.0,16.8458,16.8493,16.7789,16.7789,194000.0
2009-12-31 13:00:00,47.65,47.7,47.58,47.64,152600.0,16.7824,16.8,16.7577,16.7789,152600.0
2009-12-31 13:30:00,47.63,47.66,47.53,47.62,136100.0,16.7753,16.7859,16.7401,16.7718,136100.0
2009-12-31 14:00:00,47.63,47.75,47.59,47.69,203400.0,16.7753,16.8176,16.7612,16.7965,203400.0
2009-12-31 14:30:00,47.68,47.76,47.59,47.76,212200.0,16.7929,16.8211,16.7612,16.8211,212200.0
2009-12-31 15:00:00,47.76,47.9,47.76,47.89,384000.0,16.8211,16.8704,16.8211,16.8669,384000.0
2009-12-31 15:30:00,47.88,47.94,47.64,47.66,895900.0,16.8634,16.8845,16.7789,16.7859,895900.0
2010-01-04 09:30:00,48.96,49.17,48.71,48.74,2093300.0,17.2438,17.3177,17.1557,17.1663,2093300.0
2010-01-04 10:00:00,48.75,48.79,48.5,48.7,1668700.0,17.1698,17.1839,17.0817,17.1522,1668700.0
2010-01-04 10:30:00,48.7,48.8,48.67,48.69,1050700.0,17.1522,17.1874,17.1416,17.1487,1050700.0
2010-01-04 11:00:00,48.7,48.75,48.68,48.73,661400.0,17.1522,17.1698,17.1451,17.1628,661400.0
2010-01-04 11:30:00,48.72,48.73,48.65,48.68,778700.0,17.1592,17.1628,17.1346,17.1451,778700.0
2010-01-04 12:00:00,48.69,48.7,48.6,48.6,671000.0,17.1487,17.1522,17.117,17.117,671000.0
2010-01-04 12:30:00,48.6,48.71,48.6,48.65,837300.0,17.117,17.1557,17.117,17.1346,837300.0
2010-01-04 13:00:00,48.65,48.7,48.62,48.7,1130500.0,17.1346,17.1522,17.124,17.1522,1130500.0
2010-01-04 13:30:00,48.7,48.71,48.5,48.63,1093100.0,17.1522,17.1557,17.0817,17.1275,1093100.0
2010-01-04 14:00:00,48.62,48.63,48.55,48.58,698900.0,17.124,17.1275,17.0994,17.1099,698900.0
2010-01-04 14:30:00,48.59,48.71,48.57,48.63,845200.0,17.1134,17.1557,17.1064,17.1275,845200.0
2010-01-04 15:00:00,48.63,48.74,48.61,48.64,811900.0,17.1275,17.1663,17.1205,17.1311,811900.0
2010-01-04 15:30:00,48.65,48.7,48.57,48.7,1510200.0,17.1346,17.1522,17.1064,17.1522,1510200.0
2010-01-05 09:30:00,48.67,48.82,48.44,48.44,1779900.0,17.1416,17.1945,17.0606,17.0606,1779900.0
2010-01-05 10:00:00,48.44,48.66,48.38,48.65,1631800.0,17.0606,17.1381,17.0395,17.1346,1631800.0
2010-01-05 10:30:00,48.65,48.69,48.55,48.59,1095900.0,17.1346,17.1487,17.0994,17.1134,1095900.0
2010-01-05 11:00:00,48.6,48.61,48.41,48.47,1094700.0,17.117,17.1205,17.05,17.0712,1094700.0
2010-01-05 11:30:00,48.46,48.55,48.38,48.45,711900.0,17.0677,17.0994,17.0395,17.0641,711900.0
2010-01-05 12:00:00,48.46,48.55,48.45,48.53,1017100.0,17.0677,17.0994,17.0641,17.0923,1017100.0
2010-01-05 12:30:00,48.54,48.55,48.48,48.49,680100.0,17.0958,17.0994,17.0747,17.0782,680100.0
2010-01-05 13:00:00,48.49,48.52,48.24,48.25,794400.0,17.0782,17.0888,16.9902,16.9937,794400.0
2010-01-05 13:30:00,48.25,48.31,48.0,48.27,1046400.0,16.9937,17.0148,16.9056,17.0007,1046400.0
2010-01-05 14:00:00,48.26,48.33,48.0,48.02,713600.0,16.9972,17.0219,16.9056,16.9127,713600.0
2010-01-05 14:30:00,48.02,48.11,48.01,48.1,1545400.0,16.9127,16.9444,16.9092,16.9409,1545400.0
2010-01-05 15:00:00,48.1,48.27,48.09,48.23,1460500.0,16.9409,17.0007,16.9373,16.9867,1460500.0
2010-01-05 15:30:00,48.24,48.3,48.17,48.22,1859000.0,16.9902,17.0113,16.9655,16.9831,1859000.0
2010-01-06 09:30:00,48.11,48.29,48.03,48.15,1369700.0,16.9444,17.0078,16.9162,16.9585,1369700.0
2010-01-06 10:00:00,48.15,48.48,48.08,48.4,1447800.0,16.9585,17.0747,16.9338,17.0465,1447800.0
2010-01-06 10:30:00,48.39,48.96,48.15,48.95,2068100.0,17.043,17.2438,16.9585,17.2402,2068100.0
2010-01-06 11:00:00,48.95,49.03,48.79,48.85,1074600.0,17.2402,17.2684,17.1839,17.205,1074600.0
2010-01-06 11:30:00,48.84,49.02,48.81,48.91,689900.0,17.2015,17.2649,17.1909,17.2261,689900.0
2010-01-06 12:00:00,48.91,48.95,48.83,48.86,673100.0,17.2261,17.2402,17.198,17.2085,673100.0
2010-01-06 12:30:00,48.85,48.95,48.75,48.93,475300.0,17.205,17.2402,17.1698,17.2332,475300.0
2010-01-06 13:00:00,48.93,48.94,48.78,48.89,465300.0,17.2332,17.2367,17.1804,17.2191,465300.0
2010-01-06 13:30:00,48.9,48.94,48.77,48.83,609200.0,17.2226,17.2367,17.1768,17.198,609200.0
2010-01-06 14:00:00,48.83,49.06,48.83,49.03,650400.0,17.198,17.279,17.198,17.2684,650400.0
2010-01-06 14:30:00,49.04,49.35,49.03,49.16,876000.0,17.2719,17.3811,17.2684,17.3142,876000.0
2010-01-06 15:00:00,49.16,49.23,49.07,49.19,495200.0,17.3142,17.3389,17.2825,17.3248,495200.0
2010-01-06 15:30:00,49.2,49.21,48.87,48.9,1234900.0,17.3283,17.3318,17.2121,17.2226,1234900.0
2010-01-07 09:30:00,48.79,48.85,48.27,48.41,1467800.0,17.1839,17.205,17.0007,17.05,1467800.0
2010-01-07 10:00:00,48.41,48.66,48.28,48.41,1029300.0,17.05,17.1381,17.0043,17.05,1029300.0
2010-01-07 10:30:00,48.42,48.71,48.26,48.54,1449500.0,17.0536,17.1557,16.9972,17.0958,1449500.0
2010-01-07 11:00:00,48.54,48.62,48.46,48.53,461900.0,17.0958,17.124,17.0677,17.0923,461900.0
2010-01-07 11:30:00,48.54,48.55,48.3,48.46,342000.0,17.0958,17.0994,17.0113,17.0677,342000.0
2010-01-07 12:00:00,48.45,48.54,48.4,48.42,423400.0,17.0641,17.0958,17.0465,17.0536,423400.0
2010-01-07 12:30:00,48.42,48.5,48.27,48.32,801300.0,17.0536,17.0817,17.0007,17.0183,801300.0
2010-01-07 13:00:00,48.32,48.45,48.27,48.42,227000.0,17.0183,17.0641,17.0007,17.0536,227000.0
2010-01-07 13:30:00,48.44,48.54,48.36,48.45,306200.0,17.0606,17.0958,17.0324,17.0641,306200.0
2010-01-07 14:00:00,48.46,48.53,48.42,48.48,383400.0,17.0677,17.0923,17.0536,17.0747,383400.0
2010-01-07 14:30:00,48.48,48.55,48.34,48.4,1127000.0,17.0747,17.0994,17.0254,17.0465,1127000.0
2010-01-07 15:00:00,48.4,48.4,48.12,48.13,1159700.0,17.0465,17.0465,16.9479,16.9514,1159700.0
2010-01-07 15:30:00,48.13,48.3,48.1,48.2,3091200.0,16.9514,17.0113,16.9409,16.9761,3091200.0
2010-01-08 09:30:00,48.4,48.6,47.83,48.11,2351400.0,17.0465,17.117,16.8458,16.9444,2351400.0
2010-01-08 10:00:00,48.11,48.2,47.92,48.12,1127200.0,16.9444,16.9761,16.8775,16.9479,1127200.0
2010-01-08 10:30:00,48.12,48.22,48.05,48.17,524900.0,16.9479,16.9831,16.9233,16.9655,524900.0
2010-01-08 11:00:00,48.17,48.26,48.1,48.16,859700.0,16.9655,16.9972,16.9409,16.962,859700.0
2010-01-08 11:30:00,48.16,48.18,48.06,48.18,542500.0,16.962,16.969,16.9268,16.969,542500.0
2010-01-08 12:00:00,48.17,48.33,48.14,48.21,522400.0,16.9655,17.0219,16.955,16.9796,522400.0
2010-01-08 12:30:00,48.21,48.48,48.18,48.18,773400.0,16.9796,17.0747,16.969,16.969,773400.0
2010-01-08 13:00:00,48.18,48.24,48.11,48.23,790500.0,16.969,16.9902,16.9444,16.9867,790500.0
2010-01-08 13:30:00,48.22,48.39,48.16,48.22,772700.0,16.9831,17.043,16.962,16.9831,772700.0
2010-01-08 14:00:00,48.21,48.33,48.1,48.29,357700.0,16.9796,17.0219,16.9409,17.0078,357700.0
2010-01-08 14:30:00,48.3,48.38,48.2,48.31,434800.0,17.0113,17.0395,16.9761,17.0148,434800.0
2010-01-08 15:00:00,48.31,48.37,48.19,48.31,603700.0,17.0148,17.036,16.9726,17.0148,603700.0
2010-01-08 15:30:00,48.31,48.48,48.28,48.46,1265100.0,17.0148,17.0747,17.0043,17.0677,1265100.0
2010-01-11 09:30:00,48.79,49.2,48.56,48.79,2315500.0,17.1839,17.3283,17.1029,17.1839,2315500.0
2010-01-11 10:00:00,48.79,48.84,48.44,48.6,1144900.0,17.1839,17.2015,17.0606,17.117,1144900.0
2010-01-11 10:30:00,48.61,48.62,48.43,48.56,833500.0,17.1205,17.124,17.0571,17.1029,833500.0
2010-01-11 11:00:00,48.56,48.56,48.1,48.3,1180400.0,17.1029,17.1029,16.9409,17.0113,1180400.0
2010-01-11 11:30:00,48.3,48.36,48.1,48.14,956200.0,17.0113,17.0324,16.9409,16.955,956200.0
2010-01-11 12:00:00,48.14,48.18,47.93,48.07,1234400.0,16.955,16.969,16.881,16.9303,1234400.0
2010-01-11 12:30:00,48.08,48.1,47.75,47.93,731200.0,16.9338,16.9409,16.8176,16.881,731200.0
2010-01-11 13:00:00,47.92,48.04,47.81,48.0,706300.0,16.8775,16.9197,16.8387,16.9056,706300.0
2010-01-11 13:30:00,48.0,48.2,47.95,48.15,441200.0,16.9056,16.9761,16.888,16.9585,441200.0
2010-01-11 14:00:00,48.15,48.19,47.9,47.91,729100.0,16.9585,16.9726,16.8704,16.8739,729100.0
2010-01-11 14:30:00,47.9,47.96,47.81,47.87,966300.0,16.8704,16.8916,16.8387,16.8599,966300.0
2010-01-11 15:00:00,47.87,48.28,47.87,48.27,782400.0,16.8599,17.0043,16.8599,17.0007,782400.0
2010-01-11 15:30:00,48.27,48.33,48.1,48.13,1563900.0,17.0007,17.0219,16.9409,16.9514,1563900.0
2010-01-12 09:30:00,47.36,47.43,47.09,47.34,1669000.0,16.6802,16.7049,16.5851,16.6732,1669000.0
2010-01-12 10:00:00,47.33,47.37,47.08,47.17,929900.0,16.6697,16.6838,16.5816,16.6133,929900.0
2010-01-12 10:30:00,47.18,47.38,47.09,47.26,1403200.0,16.6168,16.6873,16.5851,16.645,1403200.0
2010-01-12 11:00:00,47.27,47.3,47.15,47.27,409900.0,16.6485,16.6591,16.6063,16.6485,409900.0
2010-01-12 11:30:00,47.27,47.28,47.15,47.17,531100.0,16.6485,16.6521,16.6063,16.6133,531100.0
2010-01-12 12:00:00,47.17,47.24,46.83,46.84,1088800.0,16.6133,16.638,16.4936,16.4971,1088800.0
2010-01-12 12:30:00,46.84,47.01,46.66,46.73,863900.0,16.4971,16.557,16.4337,16.4584,863900.0
2010-01-12 13:00:00,46.74,46.76,46.6,46.74,800700.0,16.4619,16.4689,16.4126,16.4619,800700.0
2010-01-12 13:30:00,46.73,47.07,46.73,47.06,401700.0,16.4584,16.5781,16.4584,16.5746,401700.0
2010-01-12 14:00:00,47.06,47.09,46.94,47.09,362200.0,16.5746,16.5851,16.5323,16.5851,362200.0
2010-01-12 14:30:00,47.1,47.17,46.94,47.12,587700.0,16.5887,16.6133,16.5323,16.5957,587700.0
2010-01-12 15:00:00,47.11,47.11,46.97,47.06,599300.0,16.5922,16.5922,16.5429,16.5746,599300.0
2010-01-12 15:30:00,47.05,47.09,46.88,47.07,1786400.0,16.5711,16.5851,16.5112,16.5781,1786400.0
2010-01-13 09:30:00,47.31,47.39,46.31,46.31,2312400.0,16.6626,16.6908,16.3104,16.3104,2312400.0
2010-01-13 10:00:00,46.31,46.38,45.9,46.03,3076100.0,16.3104,16.3351,16.166,16.2118,3076100.0
2010-01-13 10:30:00,46.03,46.21,45.78,46.21,2336100.0,16.2118,16.2752,16.1238,16.2752,2336100.0
2010-01-13 11:00:00,46.22,46.23,45.92,46.16,1270400.0,16.2787,16.2822,16.1731,16.2576,1270400.0
2010-01-13 11:30:00,46.15,46.19,45.98,46.02,979400.0,16.2541,16.2682,16.1942,16.2083,979400.0
2010-01-13 12:00:00,46.03,46.15,45.8,45.85,2140200.0,16.2118,16.2541,16.1308,16.1484,2140200.0
2010-01-13 12:30:00,45.84,45.93,45.65,45.66,1866900.0,16.1449,16.1766,16.078,16.0815,1866900.0
2010-01-13 13:00:00,45.66,45.75,45.54,45.75,1148700.0,16.0815,16.1132,16.0392,16.1132,1148700.0
2010-01-13 13:30:00,45.75,45.99,45.13,45.93,1218300.0,16.1132,16.1977,15.8948,16.1766,1218300.0
2010-01-13 14:00:00,45.93,46.06,45.87,46.02,889400.0,16.1766,16.2224,16.1555,16.2083,889400.0
2010-01-13 14:30:00,46.02,46.35,46.0,46.34,1326400.0,16.2083,16.3245,16.2012,16.321,1326400.0
2010-01-13 15:00:00,46.35,46.36,46.25,46.32,904700.0,16.3245,16.328,16.2893,16.3139,904700.0
2010-01-13 15:30:00,46.33,46.41,46.26,46.38,2133100.0,16.3175,16.3456,16.2928,16.3351,2133100.0
2010-01-14 09:30:00,46.03,46.19,45.84,45.87,1627000.0,16.2118,16.2682,16.1449,16.1555,1627000.0
2010-01-14 10:00:00,45.88,45.94,45.7,45.71,2632300.0,16.159,16.1801,16.0956,16.0991,2632300.0
2010-01-14 10:30:00,45.7,45.8,45.3,45.41,7570300.0,16.0956,16.1308,15.9547,15.9934,7570300.0
2010-01-14 11:00:00,45.42,45.71,45.41,45.59,1426300.0,15.997,16.0991,15.9934,16.0568,1426300.0
2010-01-14 11:30:00,45.58,45.67,45.4,45.4,717100.0,16.0533,16.085,15.9899,15.9899,717100.0
2010-01-14 12:00:00,45.41,45.55,45.35,45.45,1267400.0,15.9934,16.0428,15.9723,16.0075,1267400.0
2010-01-14 12:30:00,45.45,45.55,45.32,45.39,911800.0,16.0075,16.0428,15.9617,15.9864,911800.0
2010-01-14 13:00:00,45.4,45.4,45.14,45.35,1207300.0,15.9899,15.9899,15.8984,15.9723,1207300.0
2010-01-14 13:30:00,45.36,45.54,45.35,45.41,701200.0,15.9758,16.0392,15.9723,15.9934,701200.0
2010-01-14 14:00:00,45.41,45.51,45.26,45.27,936900.0,15.9934,16.0287,15.9406,15.9441,936900.0
2010-01-14 14:30:00,45.27,45.45,45.16,45.2,1368500.0,15.9441,16.0075,15.9054,15.9195,1368500.0
2010-01-14 15:00:00,45.19,45.47,45.1,45.13,1327600.0,15.916,16.0146,15.8843,15.8948,1327600.0
2010-01-14 15:30:00,45.13,45.27,45.05,45.15,2837300.0,15.8948,15.9441,15.8667,15.9019,2837300.0
2010-01-15 09:30:00,45.54,45.65,45.16,45.2,1908000.0,16.0392,16.078,15.9054,15.9195,1908000.0
2010-01-15 10:00:00,45.2,45.26,45.02,45.19,1565800.0,15.9195,15.9406,15.8561,15.916,1565800.0
2010-01-15 10:30:00,45.2,45.33,45.08,45.25,991300.0,15.9195,15.9653,15.8772,15.9371,991300.0
2010-01-15 11:00:00,45.25,45.44,45.22,45.28,892900.0,15.9371,16.004,15.9265,15.9477,892900.0
2010-01-15 11:30:00,45.29,45.35,45.16,45.26,766700.0,15.9512,15.9723,15.9054,15.9406,766700.0
2010-01-15 12:00:00,45.26,45.37,45.11,45.12,761300.0,15.9406,15.9794,15.8878,15.8913,761300.0
2010-01-15 12:30:00,45.12,45.19,45.08,45.14,877200.0,15.8913,15.916,15.8772,15.8984,877200.0
2010-01-15 13:00:00,45.14,45.25,45.14,45.22,674500.0,15.8984,15.9371,15.8984,15.9265,674500.0
2010-01-15 13:30:00,45.21,45.37,45.19,45.35,861400.0,15.923,15.9794,15.916,15.9723,861400.0
2010-01-15 14:00:00,45.36,45.48,45.32,45.37,816700.0,15.9758,16.0181,15.9617,15.9794,816700.0
2010-01-15 14:30:00,45.38,45.42,45.22,45.3,825400.0,15.9829,15.997,15.9265,15.9547,825400.0
2010-01-15 15:00:00,45.31,45.47,45.31,45.41,818900.0,15.9582,16.0146,15.9582,15.9934,818900.0
2010-01-15 15:30:00,45.42,45.44,45.29,45.39,1652200.0,15.997,16.004,15.9512,15.9864,1652200.0
2010-01-19 09:30:00,45.9,46.24,45.73,46.03,2153700.0,16.166,16.2858,16.1061,16.2118,2153700.0
2010-01-19 10:00:00,46.03,46.08,45.94,45.99,1596800.0,16.2118,16.2294,16.1801,16.1977,1596800.0
2010-01-19 10:30:00,45.99,46.05,45.9,45.96,1236900.0,16.1977,16.2189,16.166,16.1872,1236900.0
2010-01-19 11:00:00,45.96,46.0,45.82,45.99,666700.0,16.1872,16.2012,16.1378,16.1977,666700.0
2010-01-19 11:30:00,45.99,45.99,45.84,45.9,678400.0,16.1977,16.1977,16.1449,16.166,678400.0
2010-01-19 12:00:00,45.9,46.01,45.88,45.97,799100.0,16.166,16.2048,16.159,16.1907,799100.0
2010-01-19 12:30:00,45.97,46.15,45.92,46.13,874000.0,16.1907,16.2541,16.1731,16.247,874000.0
2010-01-19 13:00:00,46.12,46.12,45.86,46.0,896700.0,16.2435,16.2435,16.1519,16.2012,896700.0
2010-01-19 13:30:00,45.99,46.06,45.94,46.04,675700.0,16.1977,16.2224,16.1801,16.2153,675700.0
2010-01-19 14:00:00,46.04,46.14,45.94,46.08,615600.0,16.2153,16.2506,16.1801,16.2294,615600.0
2010-01-19 14:30:00,46.08,46.08,45.99,46.04,614600.0,16.2294,16.2294,16.1977,16.2153,614600.0
2010-01-19 15:00:00,46.05,46.12,45.96,46.06,877100.0,16.2189,16.2435,16.1872,16.2224,877100.0
2010-01-19 15:30:00,46.06,46.23,46.03,46.14,2120300.0,16.2224,16.2822,16.2118,16.2506,2120300.0
2010-01-20 09:30:00,45.22,45.28,44.66,44.77,2812800.0,15.9265,15.9477,15.7293,15.768,2812800.0
2010-01-20 10:00:00,44.77,44.95,44.43,44.49,2514000.0,15.768,15.8314,15.6483,15.6694,2514000.0
2010-01-20 10:30:00,44.49,44.63,44.34,44.35,1164800.0,15.6694,15.7187,15.6166,15.6201,1164800.0
2010-01-20 11:00:00,44.34,44.5,44.17,44.41,1484700.0,15.6166,15.6729,15.5567,15.6412,1484700.0
2010-01-20 11:30:00,44.41,44.7,44.37,44.53,1223800.0,15.6412,15.7434,15.6272,15.6835,1223800.0
2010-01-20 12:00:00,44.53,44.66,44.45,44.65,744000.0,15.6835,15.7293,15.6553,15.7258,744000.0
2010-01-20 12:30:00,44.65,44.65,44.46,44.55,673800.0,15.7258,15.7258,15.6589,15.6906,673800.0
2010-01-20 13:00:00,44.56,44.56,44.33,44.45,704100.0,15.6941,15.6941,15.6131,15.6553,704100.0
2010-01-20 13:30:00,44.45,44.55,44.42,44.5,695300.0,15.6553,15.6906,15.6448,15.6729,695300.0
2010-01-20 14:00:00,44.49,44.52,44.34,44.41,813700.0,15.6694,15.68,15.6166,15.6412,813700.0
2010-01-20 14:30:00,44.42,44.65,44.38,44.56,953700.0,15.6448,15.7258,15.6307,15.6941,953700.0
2010-01-20 15:00:00,44.57,44.63,44.44,44.62,1087500.0,15.6976,15.7187,15.6518,15.7152,1087500.0
2010-01-20 15:30:00,44.63,44.75,44.56,44.65,1885900.0,15.7187,15.761,15.6941,15.7258,1885900.0
2010-01-21 09:30:00,44.24,44.66,43.55,43.73,2631900.0,15.5814,15.7293,15.3384,15.4017,2631900.0
2010-01-21 10:00:00,43.73,43.88,43.01,43.03,2119100.0,15.4017,15.4546,15.1482,15.1552,2119100.0
2010-01-21 10:30:00,43.03,43.18,42.6,42.82,2849800.0,15.1552,15.208,15.0038,15.0812,2849800.0
2010-01-21 11:00:00,42.83,43.1,42.65,42.91,1367600.0,15.0848,15.1799,15.0214,15.1129,1367600.0
2010-01-21 11:30:00,42.9,43.15,42.55,42.85,1593700.0,15.1094,15.1975,14.9862,15.0918,1593700.0
2010-01-21 12:00:00,42.85,43.0,42.66,42.67,1239200.0,15.0918,15.1446,15.0249,15.0284,1239200.0
2010-01-21 12:30:00,42.67,42.96,42.66,42.96,883200.0,15.0284,15.1306,15.0249,15.1306,883200.0
2010-01-21 13:00:00,42.96,43.17,42.86,43.13,1041600.0,15.1306,15.2045,15.0953,15.1904,1041600.0
2010-01-21 13:30:00,43.14,43.3,42.92,42.96,1024800.0,15.1939,15.2503,15.1165,15.1306,1024800.0
2010-01-21 14:00:00,42.96,42.96,42.63,42.9,1386300.0,15.1306,15.1306,15.0143,15.1094,1386300.0
2010-01-21 14:30:00,42.9,42.97,42.77,42.83,1283400.0,15.1094,15.1341,15.0636,15.0848,1283400.0
2010-01-21 15:00:00,42.83,42.84,42.55,42.77,1431000.0,15.0848,15.0883,14.9862,15.0636,1431000.0
2010-01-21 15:30:00,42.77,42.8,42.5,42.54,2690900.0,15.0636,15.0742,14.9685,14.9826,2690900.0
2010-01-22 09:30:00,42.09,42.22,41.68,42.08,3304500.0,14.8241,14.8699,14.6797,14.8206,3304500.0
2010-01-22 10:00:00,42.06,42.08,41.61,41.94,1915800.0,14.8136,14.8206,14.6551,14.7713,1915800.0
2010-01-22 10:30:00,41.94,42.18,41.84,42.13,2117300.0,14.7713,14.8558,14.7361,14.8382,2117300.0
2010-01-22 11:00:00,42.14,42.55,42.11,42.39,2307600.0,14.8417,14.9862,14.8312,14.9298,2307600.0
2010-01-22 11:30:00,42.39,42.43,42.15,42.27,1613300.0,14.9298,14.9439,14.8453,14.8875,1613300.0
2010-01-22 12:00:00,42.28,42.51,42.22,42.51,1535400.0,14.8911,14.9721,14.8699,14.9721,1535400.0
2010-01-22 12:30:00,42.51,42.59,42.41,42.41,1325900.0,14.9721,15.0002,14.9368,14.9368,1325900.0
2010-01-22 13:00:00,42.4,42.41,42.18,42.3,1568300.0,14.9333,14.9368,14.8558,14.8981,1568300.0
2010-01-22 13:30:00,42.3,42.34,42.1,42.29,879700.0,14.8981,14.9122,14.8277,14.8946,879700.0
2010-01-22 14:00:00,42.28,42.46,42.2,42.41,922700.0,14.8911,14.9545,14.8629,14.9368,922700.0
2010-01-22 14:30:00,42.42,42.5,42.25,42.3,1441200.0,14.9404,14.9685,14.8805,14.8981,1441200.0
2010-01-22 15:00:00,42.29,42.35,42.16,42.23,2088300.0,14.8946,14.9157,14.8488,14.8734,2088300.0
2010-01-22 15:30:00,42.23,42.27,41.84,42.01,2750300.0,14.8734,14.8875,14.7361,14.796,2750300.0
2010-01-25 09:30:00,42.77,42.77,41.92,41.99,2599700.0,15.0636,15.0636,14.7643,14.7889,2599700.0
2010-01-25 10:00:00,41.97,42.15,41.6,41.78,1658300.0,14.7819,14.8453,14.6516,14.715,1658300.0
2010-01-25 10:30:00,41.79,41.86,41.1,41.44,1845200.0,14.7185,14.7431,14.4755,14.5952,1845200.0
2010-01-25 11:00:00,41.43,41.55,41.1,41.38,1508800.0,14.5917,14.6339,14.4755,14.5741,1508800.0
2010-01-25 11:30:00,41.37,41.46,41.06,41.11,1496900.0,14.5706,14.6023,14.4614,14.479,1496900.0
2010-01-25 12:00:00,41.11,41.34,41.09,41.18,1109600.0,14.479,14.56,14.4719,14.5036,1109600.0
2010-01-25 12:30:00,41.17,41.33,41.1,41.2,982000.0,14.5001,14.5565,14.4755,14.5107,982000.0
2010-01-25 13:00:00,41.2,41.4,41.0,41.35,1246300.0,14.5107,14.5811,14.4402,14.5635,1246300.0
2010-01-25 13:30:00,41.34,41.38,41.06,41.12,1170400.0,14.56,14.5741,14.4614,14.4825,1170400.0
2010-01-25 14:00:00,41.12,41.32,41.09,41.22,1015200.0,14.4825,14.5529,14.4719,14.5177,1015200.0
2010-01-25 14:30:00,41.22,41.43,41.18,41.38,1043400.0,14.5177,14.5917,14.5036,14.5741,1043400.0
2010-01-25 15:00:00,41.39,41.42,41.08,41.08,1040500.0,14.5776,14.5882,14.4684,14.4684,1040500.0
2010-01-25 15:30:00,41.09,41.28,41.04,41.21,2237800.0,14.4719,14.5389,14.4543,14.5142,2237800.0
2010-01-26 09:30:00,40.75,40.78,40.38,40.59,3387000.0,14.3522,14.3628,14.2219,14.2958,3387000.0
2010-01-26 10:00:00,40.58,41.18,40.48,40.88,2045400.0,14.2923,14.5036,14.2571,14.398,2045400.0
2010-01-26 10:30:00,40.88,40.92,40.6,40.78,1178200.0,14.398,14.4121,14.2994,14.3628,1178200.0
2010-01-26 11:00:00,40.76,41.18,40.74,41.15,1103300.0,14.3557,14.5036,14.3487,14.4931,1103300.0
2010-01-26 11:30:00,41.15,41.26,41.01,41.23,968300.0,14.4931,14.5318,14.4438,14.5212,968300.0
2010-01-26 12:00:00,41.24,41.46,41.19,41.42,937600.0,14.5248,14.6023,14.5072,14.5882,937600.0
2010-01-26 12:30:00,41.42,41.68,41.41,41.42,846800.0,14.5882,14.6797,14.5846,14.5882,846800.0
2010-01-26 13:00:00,41.43,41.48,41.25,41.35,660800.0,14.5917,14.6093,14.5283,14.5635,660800.0
2010-01-26 13:30:00,41.35,41.65,41.35,41.64,606900.0,14.5635,14.6692,14.5635,14.6656,606900.0
2010-01-26 14:00:00,41.65,41.66,41.17,41.18,741500.0,14.6692,14.6727,14.5001,14.5036,741500.0
2010-01-26 14:30:00,41.19,41.33,41.08,41.29,799900.0,14.5072,14.5565,14.4684,14.5424,799900.0
2010-01-26 15:00:00,41.29,41.33,40.94,41.04,829200.0,14.5424,14.5565,14.4191,14.4543,829200.0
2010-01-26 15:30:00,41.05,41.13,40.61,40.74,2163200.0,14.4578,14.486,14.3029,14.3487,2163200.0
2010-01-27 09:30:00,40.65,41.18,40.49,40.9,1680900.0,14.317,14.5036,14.2606,14.405,1680900.0
2010-01-27 10:00:00,40.87,40.88,40.15,40.44,1440900.0,14.3945,14.398,14.1409,14.243,1440900.0
2010-01-27 10:30:00,40.45,40.95,40.28,40.95,1152900.0,14.2465,14.4226,14.1867,14.4226,1152900.0
2010-01-27 11:00:00,40.95,41.09,40.8,41.02,1062200.0,14.4226,14.4719,14.3698,14.4473,1062200.0
2010-01-27 11:30:00,41.02,41.4,40.98,41.34,1350500.0,14.4473,14.5811,14.4332,14.56,1350500.0
2010-01-27 12:00:00,41.33,41.36,41.0,41.19,698000.0,14.5565,14.567,14.4402,14.5072,698000.0
2010-01-27 12:30:00,41.19,41.21,40.87,41.03,668900.0,14.5072,14.5142,14.3945,14.4508,668900.0
2010-01-27 13:00:00,41.03,41.1,40.66,40.67,701500.0,14.4508,14.4755,14.3205,14.324,701500.0
2010-01-27 13:30:00,40.66,40.96,40.66,40.88,684600.0,14.3205,14.4262,14.3205,14.398,684600.0
2010-01-27 14:00:00,40.89,41.04,40.63,40.94,1026900.0,14.4015,14.4543,14.3099,14.4191,1026900.0
2010-01-27 14:30:00,40.94,41.32,40.8,41.16,1187300.0,14.4191,14.5529,14.3698,14.4966,1187300.0
2010-01-27 15:00:00,41.17,41.25,40.81,41.23,1020800.0,14.5001,14.5283,14.3733,14.5212,1020800.0
2010-01-27 15:30:00,41.24,41.49,41.19,41.29,1656100.0,14.5248,14.6128,14.5072,14.5424,1656100.0
2010-01-28 09:30:00,41.89,42.21,41.34,41.58,2107900.0,14.7537,14.8664,14.56,14.6445,2107900.0
2010-01-28 10:00:00,41.57,41.59,41.06,41.2,1265000.0,14.641,14.648,14.4614,14.5107,1265000.0
2010-01-28 10:30:00,41.2,41.58,41.0,41.06,704200.0,14.5107,14.6445,14.4402,14.4614,704200.0
2010-01-28 11:00:00,41.06,41.09,40.83,40.9,746800.0,14.4614,14.4719,14.3804,14.405,746800.0
2010-01-28 11:30:00,40.91,41.09,40.59,41.05,1116100.0,14.4085,14.4719,14.2958,14.4578,1116100.0
2010-01-28 12:00:00,41.05,41.06,40.71,40.77,511800.0,14.4578,14.4614,14.3381,14.3592,511800.0
2010-01-28 12:30:00,40.76,41.05,40.68,41.05,552900.0,14.3557,14.4578,14.3275,14.4578,552900.0
2010-01-28 13:00:00,41.06,41.24,40.94,41.22,747100.0,14.4614,14.5248,14.4191,14.5177,747100.0
2010-01-28 13:30:00,41.22,41.39,41.07,41.16,921400.0,14.5177,14.5776,14.4649,14.4966,921400.0
2010-01-28 14:00:00,41.16,41.36,41.05,41.34,983800.0,14.4966,14.567,14.4578,14.56,983800.0
2010-01-28 14:30:00,41.33,41.45,41.22,41.42,789300.0,14.5565,14.5987,14.5177,14.5882,789300.0
2010-01-28 15:00:00,41.41,41.86,41.38,41.78,1386200.0,14.5846,14.7431,14.5741,14.715,1386200.0
2010-01-28 15:30:00,41.78,41.9,41.39,41.52,2815300.0,14.715,14.7572,14.5776,14.6234,2815300.0
2010-01-29 09:30:00,42.03,42.35,41.82,42.18,2326100.0,14.803,14.9157,14.729,14.8558,2326100.0
2010-01-29 10:00:00,42.18,42.2,41.7,42.02,1239700.0,14.8558,14.8629,14.6868,14.7995,1239700.0
2010-01-29 10:30:00,42.03,42.12,41.6,41.62,1339200.0,14.803,14.8347,14.6516,14.6586,1339200.0
2010-01-29 11:00:00,41.62,41.67,41.4,41.46,1035800.0,14.6586,14.6762,14.5811,14.6023,1035800.0
2010-01-29 11:30:00,41.47,41.49,41.04,41.04,1013100.0,14.6058,14.6128,14.4543,14.4543,1013100.0
2010-01-29 12:00:00,41.04,41.12,40.84,41.06,835100.0,14.4543,14.4825,14.3839,14.4614,835100.0
2010-01-29 12:30:00,41.08,41.11,40.81,41.01,840800.0,14.4684,14.479,14.3733,14.4438,840800.0
2010-01-29 13:00:00,41.02,41.03,40.82,40.83,556300.0,14.4473,14.4508,14.3768,14.3804,556300.0
2010-01-29 13:30:00,40.82,40.88,40.47,40.57,899300.0,14.3768,14.398,14.2536,14.2888,899300.0
2010-01-29 14:00:00,40.57,40.72,40.5,40.58,787400.0,14.2888,14.3416,14.2641,14.2923,787400.0
2010-01-29 14:30:00,40.59,40.61,40.11,40.32,1262900.0,14.2958,14.3029,14.1268,14.2007,1262900.0
2010-01-29 15:00:00,40.3,40.45,40.09,40.27,1182100.0,14.1937,14.2465,14.1197,14.1831,1182100.0
2010-01-29 15:30:00,40.27,40.53,40.05,40.45,2463500.0,14.1831,14.2747,14.1056,14.2465,2463500.0
2010-02-01 09:30:00,40.82,41.16,40.7,40.99,1912500.0,14.3768,14.4966,14.3346,14.4367,1912500.0
2010-02-01 10:00:00,40.99,41.48,40.94,41.3,1903700.0,14.4367,14.6093,14.4191,14.5459,1903700.0
2010-02-01 10:30:00,41.3,41.44,41.1,41.1,999600.0,14.5459,14.5952,14.4755,14.4755,999600.0
2010-02-01 11:00:00,41.09,41.31,41.0,41.22,778900.0,14.4719,14.5494,14.4402,14.5177,778900.0
2010-02-01 11:30:00,41.23,41.34,41.14,41.17,556800.0,14.5212,14.56,14.4895,14.5001,556800.0
2010-02-01 12:00:00,41.18,41.3,41.09,41.2,542200.0,14.5036,14.5459,14.4719,14.5107,542200.0
2010-02-01 12:30:00,41.19,41.5,41.15,41.49,626300.0,14.5072,14.6163,14.4931,14.6128,626300.0
2010-02-01 13:00:00,41.48,41.6,41.36,41.59,661900.0,14.6093,14.6516,14.567,14.648,661900.0
2010-02-01 13:30:00,41.6,41.63,41.41,41.54,552100.0,14.6516,14.6621,14.5846,14.6304,552100.0
2010-02-01 14:00:00,41.54,41.58,41.3,41.47,692800.0,14.6304,14.6445,14.5459,14.6058,692800.0
2010-02-01 14:30:00,41.47,41.56,41.44,41.51,994900.0,14.6058,14.6375,14.5952,14.6199,994900.0
2010-02-01 15:00:00,41.51,41.62,41.41,41.56,1672300.0,14.6199,14.6586,14.5846,14.6375,1672300.0
2010-02-01 15:30:00,41.57,41.73,41.57,41.65,1999700.0,14.641,14.6973,14.641,14.6692,1999700.0
2010-02-02 09:30:00,41.95,42.16,41.46,41.6,1957900.0,14.7748,14.8488,14.6023,14.6516,1957900.0
2010-02-02 10:00:00,41.61,41.74,41.32,41.65,1279300.0,14.6551,14.7009,14.5529,14.6692,1279300.0
2010-02-02 10:30:00,41.65,41.93,41.5,41.66,1152300.0,14.6692,14.7678,14.6163,14.6727,1152300.0
2010-02-02 11:00:00,41.65,41.76,41.58,41.65,925600.0,14.6692,14.7079,14.6445,14.6692,925600.0
2010-02-02 11:30:00,41.65,41.81,41.64,41.78,920400.0,14.6692,14.7255,14.6656,14.715,920400.0
2010-02-02 12:00:00,41.79,41.96,41.67,41.9,1107500.0,14.7185,14.7784,14.6762,14.7572,1107500.0
2010-02-02 12:30:00,41.9,42.0,41.79,41.94,747400.0,14.7572,14.7924,14.7185,14.7713,747400.0
2010-02-02 13:00:00,41.94,41.97,41.78,41.83,663800.0,14.7713,14.7819,14.715,14.7326,663800.0
2010-02-02 13:30:00,41.83,42.03,41.83,41.91,776500.0,14.7326,14.803,14.7326,14.7607,776500.0
2010-02-02 14:00:00,41.91,42.05,41.85,42.01,1184600.0,14.7607,14.81,14.7396,14.796,1184600.0
2010-02-02 14:30:00,42.01,42.02,41.84,41.9,926200.0,14.796,14.7995,14.7361,14.7572,926200.0
2010-02-02 15:00:00,41.9,42.03,41.83,41.89,1394700.0,14.7572,14.803,14.7326,14.7537,1394700.0
2010-02-02 15:30:00,41.89,42.0,41.84,41.93,1535800.0,14.7537,14.7924,14.7361,14.7678,1535800.0
2010-02-03 09:30:00,41.52,41.82,41.46,41.72,1353100.0,14.6234,14.729,14.6023,14.6938,1353100.0
2010-02-03 10:00:00,41.71,41.8,41.43,41.44,933900.0,14.6903,14.722,14.5917,14.5952,933900.0
2010-02-03 10:30:00,41.44,41.63,41.22,41.57,1227100.0,14.5952,14.6621,14.5177,14.641,1227100.0
2010-02-03 11:00:00,41.57,41.78,41.47,41.48,987100.0,14.641,14.715,14.6058,14.6093,987100.0
2010-02-03 11:30:00,41.49,41.56,41.25,41.3,611000.0,14.6128,14.6375,14.5283,14.5459,611000.0
2010-02-03 12:00:00,41.29,41.57,41.29,41.31,500700.0,14.5424,14.641,14.5424,14.5494,500700.0
2010-02-03 12:30:00,41.31,41.52,41.29,41.46,458400.0,14.5494,14.6234,14.5424,14.6023,458400.0
2010-02-03 13:00:00,41.47,41.6,41.42,41.5,476500.0,14.6058,14.6516,14.5882,14.6163,476500.0
2010-02-03 13:30:00,41.5,41.6,41.34,41.4,466400.0,14.6163,14.6516,14.56,14.5811,466400.0
2010-02-03 14:00:00,41.42,41.46,41.28,41.34,593200.0,14.5882,14.6023,14.5389,14.56,593200.0
2010-02-03 14:30:00,41.34,41.39,41.21,41.32,456400.0,14.56,14.5776,14.5142,14.5529,456400.0
2010-02-03 15:00:00,41.32,41.48,41.29,41.33,517200.0,14.5529,14.6093,14.5424,14.5565,517200.0
2010-02-03 15:30:00,41.33,41.58,41.33,41.42,1097000.0,14.5565,14.6445,14.5565,14.5882,1097000.0
2010-02-04 09:30:00,40.61,40.61,39.85,39.91,2543000.0,14.3029,14.3029,14.0352,14.0563,2543000.0
2010-02-04 10:00:00,39.92,40.08,39.5,39.51,2058400.0,14.0599,14.1162,13.9119,13.9155,2058400.0
2010-02-04 10:30:00,39.51,39.71,39.33,39.34,2333300.0,13.9155,13.9859,13.8521,13.8556,2333300.0
2010-02-04 11:00:00,39.33,39.42,39.1,39.33,1754200.0,13.8521,13.8838,13.7711,13.8521,1754200.0
2010-02-04 11:30:00,39.33,39.34,38.86,39.07,1962600.0,13.8521,13.8556,13.6865,13.7605,1962600.0
2010-02-04 12:00:00,39.08,39.23,38.86,38.91,1203500.0,13.764,13.8168,13.6865,13.7041,1203500.0
2010-02-04 12:30:00,38.9,39.06,38.69,38.81,1371700.0,13.7006,13.757,13.6267,13.6689,1371700.0
2010-02-04 13:00:00,38.8,39.02,38.73,38.88,826000.0,13.6654,13.7429,13.6407,13.6936,826000.0
2010-02-04 13:30:00,38.88,39.0,38.73,38.82,1559800.0,13.6936,13.7358,13.6407,13.6724,1559800.0
2010-02-04 14:00:00,38.81,39.12,38.69,39.07,1725800.0,13.6689,13.7781,13.6267,13.7605,1725800.0
2010-02-04 14:30:00,39.08,39.19,39.0,39.02,1343900.0,13.764,13.8028,13.7358,13.7429,1343900.0
2010-02-04 15:00:00,39.01,39.18,38.68,38.78,1911700.0,13.7394,13.7992,13.6231,13.6584,1911700.0
2010-02-04 15:30:00,38.78,38.94,38.68,38.81,2801500.0,13.6584,13.7147,13.6231,13.6689,2801500.0
2010-02-05 09:30:00,38.5,38.7,38.03,38.19,3688000.0,13.5597,13.6302,13.3942,13.4506,3688000.0
2010-02-05 10:00:00,38.17,38.24,37.5,37.95,3545600.0,13.4435,13.4682,13.2075,13.366,3545600.0
2010-02-05 10:30:00,37.97,38.31,37.93,38.15,2069600.0,13.3731,13.4928,13.359,13.4365,2069600.0
2010-02-05 11:00:00,38.16,38.35,37.95,38.08,1680500.0,13.44,13.5069,13.366,13.4118,1680500.0
2010-02-05 11:30:00,38.08,38.17,37.66,37.72,1659000.0,13.4118,13.4435,13.2639,13.285,1659000.0
2010-02-05 12:00:00,37.73,37.87,37.57,37.82,1514600.0,13.2885,13.3378,13.2322,13.3202,1514600.0
2010-02-05 12:30:00,37.83,37.93,37.68,37.79,1516100.0,13.3238,13.359,13.2709,13.3097,1516100.0
2010-02-05 13:00:00,37.79,37.82,37.37,37.45,1429200.0,13.3097,13.3202,13.1617,13.1899,1429200.0
2010-02-05 13:30:00,37.45,37.52,37.11,37.27,1950000.0,13.1899,13.2146,13.0702,13.1265,1950000.0
2010-02-05 14:00:00,37.28,37.95,37.27,37.64,1606200.0,13.1301,13.366,13.1265,13.2568,1606200.0
2010-02-05 14:30:00,37.63,37.92,37.51,37.91,1623200.0,13.2533,13.3555,13.2111,13.3519,1623200.0
2010-02-05 15:00:00,37.92,38.71,37.9,38.56,2935700.0,13.3555,13.6337,13.3484,13.5809,2935700.0
2010-02-05 15:30:00,38.56,38.85,38.37,38.79,2788400.0,13.5809,13.683,13.514,13.6619,2788400.0
2010-02-08 09:30:00,38.66,38.66,38.07,38.44,1692700.0,13.6161,13.6161,13.4083,13.5386,1692700.0
2010-02-08 10:00:00,38.45,38.97,38.44,38.93,1491600.0,13.5421,13.7253,13.5386,13.7112,1491600.0
2010-02-08 10:30:00,38.92,39.37,38.81,39.33,1283500.0,13.7077,13.8662,13.6689,13.8521,1283500.0
2010-02-08 11:00:00,39.33,39.52,38.44,39.26,1488000.0,13.8521,13.919,13.5386,13.8274,1488000.0
2010-02-08 11:30:00,39.26,39.32,38.95,39.04,898800.0,13.8274,13.8485,13.7182,13.7499,898800.0
2010-02-08 12:00:00,39.04,39.24,38.89,39.23,875800.0,13.7499,13.8204,13.6971,13.8168,875800.0
2010-02-08 12:30:00,39.24,39.26,38.98,39.02,765100.0,13.8204,13.8274,13.7288,13.7429,765100.0
2010-02-08 13:00:00,39.02,39.04,38.71,38.83,1178500.0,13.7429,13.7499,13.6337,13.676,1178500.0
2010-02-08 13:30:00,38.83,38.86,38.58,38.68,898600.0,13.676,13.6865,13.5879,13.6231,898600.0
2010-02-08 14:00:00,38.69,38.89,38.69,38.8,662100.0,13.6267,13.6971,13.6267,13.6654,662100.0
2010-02-08 14:30:00,38.79,38.8,38.51,38.54,1567300.0,13.6619,13.6654,13.5633,13.5738,1567300.0
2010-02-08 15:00:00,38.54,38.59,38.25,38.32,1892900.0,13.5738,13.5914,13.4717,13.4963,1892900.0
2010-02-08 15:30:00,38.32,38.45,38.09,38.19,2253500.0,13.4963,13.5421,13.4153,13.4506,2253500.0
2010-02-09 09:30:00,39.65,39.84,39.38,39.52,2636700.0,13.9648,14.0317,13.8697,13.919,2636700.0
2010-02-09 10:00:00,39.51,39.74,39.36,39.68,1968600.0,13.9155,13.9965,13.8626,13.9753,1968600.0
2010-02-09 10:30:00,39.68,39.83,39.52,39.6,1467300.0,13.9753,14.0282,13.919,13.9472,1467300.0
2010-02-09 11:00:00,39.6,39.63,39.17,39.22,1659000.0,13.9472,13.9577,13.7957,13.8133,1659000.0
2010-02-09 11:30:00,39.22,39.9,39.15,39.69,3239400.0,13.8133,14.0528,13.7887,13.9789,3239400.0
2010-02-09 12:00:00,39.69,40.27,39.69,39.93,1859700.0,13.9789,14.1831,13.9789,14.0634,1859700.0
2010-02-09 12:30:00,39.93,40.13,39.65,40.0,1898800.0,14.0634,14.1338,13.9648,14.088,1898800.0
2010-02-09 13:00:00,40.0,40.15,39.78,40.01,902400.0,14.088,14.1409,14.0106,14.0916,902400.0
2010-02-09 13:30:00,40.01,40.1,39.91,39.95,888700.0,14.0916,14.1233,14.0563,14.0704,888700.0
2010-02-09 14:00:00,39.95,40.05,39.8,39.85,685200.0,14.0704,14.1056,14.0176,14.0352,685200.0
2010-02-09 14:30:00,39.86,39.87,39.52,39.52,1575500.0,14.0387,14.0423,13.919,13.919,1575500.0
2010-02-09 15:00:00,39.53,39.65,39.47,39.5,2052400.0,13.9225,13.9648,13.9014,13.9119,2052400.0
2010-02-09 15:30:00,39.5,39.6,39.37,39.46,2805100.0,13.9119,13.9472,13.8662,13.8978,2805100.0
2010-02-10 09:30:00,39.75,40.01,39.55,39.74,2774400.0,14.0,14.0916,13.9295,13.9965,2774400.0
2010-02-10 10:00:00,39.74,39.74,39.06,39.27,2724700.0,13.9965,13.9965,13.757,13.8309,2724700.0
2010-02-10 10:30:00,39.27,39.48,39.08,39.46,1280800.0,13.8309,13.9049,13.764,13.8978,1280800.0
2010-02-10 11:00:00,39.46,39.53,39.21,39.53,980700.0,13.8978,13.9225,13.8098,13.9225,980700.0
2010-02-10 11:30:00,39.52,39.67,39.47,39.56,909900.0,13.919,13.9718,13.9014,13.9331,909900.0
2010-02-10 12:00:00,39.55,40.0,39.44,39.99,886300.0,13.9295,14.088,13.8908,14.0845,886300.0
2010-02-10 12:30:00,39.99,40.1,39.86,39.98,812800.0,14.0845,14.1233,14.0387,14.081,812800.0
2010-02-10 13:00:00,39.98,40.4,39.96,40.4,1682600.0,14.081,14.2289,14.0739,14.2289,1682600.0
2010-02-10 13:30:00,40.4,40.41,39.96,40.02,1253200.0,14.2289,14.2324,14.0739,14.0951,1253200.0
2010-02-10 14:00:00,40.01,40.21,40.0,40.1,1171400.0,14.0916,14.162,14.088,14.1233,1171400.0
2010-02-10 14:30:00,40.1,40.15,39.92,39.94,891600.0,14.1233,14.1409,14.0599,14.0669,891600.0
2010-02-10 15:00:00,39.94,40.05,39.92,39.97,1018200.0,14.0669,14.1056,14.0599,14.0775,1018200.0
2010-02-10 15:30:00,39.98,39.98,39.7,39.77,1814100.0,14.081,14.081,13.9824,14.007,1814100.0
2010-02-11 09:30:00,40.9,40.98,39.89,40.01,3569600.0,14.405,14.4332,14.0493,14.0916,3569600.0
2010-02-11 10:00:00,40.01,40.4,39.83,40.22,1628500.0,14.0916,14.2289,14.0282,14.1655,1628500.0
2010-02-11 10:30:00,40.21,40.23,39.84,39.96,1366400.0,14.162,14.169,14.0317,14.0739,1366400.0
2010-02-11 11:00:00,39.97,40.33,39.85,40.24,2244300.0,14.0775,14.2043,14.0352,14.1726,2244300.0
2010-02-11 11:30:00,40.25,40.72,40.15,40.44,1272200.0,14.1761,14.3416,14.1409,14.243,1272200.0
2010-02-11 12:00:00,40.44,40.74,40.4,40.49,1298700.0,14.243,14.3487,14.2289,14.2606,1298700.0
2010-02-11 12:30:00,40.49,40.65,40.39,40.63,964100.0,14.2606,14.317,14.2254,14.3099,964100.0
2010-02-11 13:00:00,40.63,40.82,40.5,40.72,1158400.0,14.3099,14.3768,14.2641,14.3416,1158400.0
2010-02-11 13:30:00,40.72,40.83,40.41,40.59,1091100.0,14.3416,14.3804,14.2324,14.2958,1091100.0
2010-02-11 14:00:00,40.58,40.76,40.56,40.73,924200.0,14.2923,14.3557,14.2853,14.3451,924200.0
2010-02-11 14:30:00,40.74,40.75,40.54,40.61,1102900.0,14.3487,14.3522,14.2782,14.3029,1102900.0
2010-02-11 15:00:00,40.61,40.84,40.6,40.61,2775100.0,14.3029,14.3839,14.2994,14.3029,2775100.0
2010-02-11 15:30:00,40.61,40.69,40.54,40.62,2114200.0,14.3029,14.3311,14.2782,14.3064,2114200.0
2010-02-12 09:30:00,40.02,40.23,39.73,40.13,1887700.0,14.0951,14.169,13.9929,14.1338,1887700.0
2010-02-12 10:00:00,40.12,40.38,39.85,40.38,1173500.0,14.1303,14.2219,14.0352,14.2219,1173500.0
2010-02-12 10:30:00,40.37,40.47,40.08,40.11,692700.0,14.2184,14.2536,14.1162,14.1268,692700.0
2010-02-12 11:00:00,40.1,40.58,40.04,40.45,659800.0,14.1233,14.2923,14.1021,14.2465,659800.0
2010-02-12 11:30:00,40.45,40.56,40.35,40.5,423900.0,14.2465,14.2853,14.2113,14.2641,423900.0
2010-02-12 12:00:00,40.51,40.92,40.51,40.7,854200.0,14.2677,14.4121,14.2677,14.3346,854200.0
2010-02-12 12:30:00,40.7,40.8,40.53,40.79,657000.0,14.3346,14.3698,14.2747,14.3663,657000.0
2010-02-12 13:00:00,40.8,40.8,40.46,40.65,549600.0,14.3698,14.3698,14.2501,14.317,549600.0
2010-02-12 13:30:00,40.64,40.87,40.56,40.87,559500.0,14.3134,14.3945,14.2853,14.3945,559500.0
2010-02-12 14:00:00,40.86,41.03,40.8,40.96,855900.0,14.3909,14.4508,14.3698,14.4262,855900.0
2010-02-12 14:30:00,40.97,41.04,40.85,40.92,736900.0,14.4297,14.4543,14.3874,14.4121,736900.0
2010-02-12 15:00:00,40.92,40.93,40.71,40.77,797200.0,14.4121,14.4156,14.3381,14.3592,797200.0
2010-02-12 15:30:00,40.76,40.97,40.64,40.83,1191400.0,14.3557,14.4297,14.3134,14.3804,1191400.0
2010-02-16 09:30:00,41.49,41.6,41.15,41.25,1708000.0,14.6128,14.6516,14.4931,14.5283,1708000.0
2010-02-16 10:00:00,41.25,41.43,41.21,41.34,1300900.0,14.5283,14.5917,14.5142,14.56,1300900.0
2010-02-16 10:30:00,41.35,41.47,41.28,41.4,1207400.0,14.5635,14.6058,14.5389,14.5811,1207400.0
2010-02-16 11:00:00,41.4,41.5,41.3,41.37,818900.0,14.5811,14.6163,14.5459,14.5706,818900.0
2010-02-16 11:30:00,41.37,41.55,41.32,41.39,795500.0,14.5706,14.6339,14.5529,14.5776,795500.0
2010-02-16 12:00:00,41.39,41.46,41.25,41.45,584200.0,14.5776,14.6023,14.5283,14.5987,584200.0
2010-02-16 12:30:00,41.45,41.5,41.39,41.43,640100.0,14.5987,14.6163,14.5776,14.5917,640100.0
2010-02-16 13:00:00,41.43,41.5,41.25,41.5,625100.0,14.5917,14.6163,14.5283,14.6163,625100.0
2010-02-16 13:30:00,41.49,41.52,41.31,41.48,398600.0,14.6128,14.6234,14.5494,14.6093,398600.0
2010-02-16 14:00:00,41.47,41.58,41.38,41.54,628900.0,14.6058,14.6445,14.5741,14.6304,628900.0
2010-02-16 14:30:00,41.53,41.54,41.42,41.54,584500.0,14.6269,14.6304,14.5882,14.6304,584500.0
2010-02-16 15:00:00,41.53,41.58,41.45,41.53,560600.0,14.6269,14.6445,14.5987,14.6269,560600.0
2010-02-16 15:30:00,41.53,41.76,41.5,41.61,1766200.0,14.6269,14.7079,14.6163,14.6551,1766200.0
2010-02-17 09:30:00,42.1,42.3,41.7,41.74,1678300.0,14.8277,14.8981,14.6868,14.7009,1678300.0
2010-02-17 10:00:00,41.73,42.11,41.61,42.06,1148200.0,14.6973,14.8312,14.6551,14.8136,1148200.0
2010-02-17 10:30:00,42.06,42.21,41.63,41.69,1381400.0,14.8136,14.8664,14.6621,14.6833,1381400.0
2010-02-17 11:00:00,41.68,41.69,41.4,41.4,1199400.0,14.6797,14.6833,14.5811,14.5811,1199400.0
2010-02-17 11:30:00,41.4,41.58,41.3,41.52,852300.0,14.5811,14.6445,14.5459,14.6234,852300.0
2010-02-17 12:00:00,41.52,41.74,41.52,41.66,485500.0,14.6234,14.7009,14.6234,14.6727,485500.0
2010-02-17 12:30:00,41.66,41.82,41.63,41.82,492300.0,14.6727,14.729,14.6621,14.729,492300.0
2010-02-17 13:00:00,41.82,42.05,41.82,41.97,836200.0,14.729,14.81,14.729,14.7819,836200.0
2010-02-17 13:30:00,41.97,42.0,41.88,41.97,482500.0,14.7819,14.7924,14.7502,14.7819,482500.0
2010-02-17 14:00:00,41.97,41.98,41.7,41.77,786200.0,14.7819,14.7854,14.6868,14.7114,786200.0
2010-02-17 14:30:00,41.77,41.9,41.74,41.85,481800.0,14.7114,14.7572,14.7009,14.7396,481800.0
2010-02-17 15:00:00,41.86,41.87,41.71,41.74,690800.0,14.7431,14.7467,14.6903,14.7009,690800.0
2010-02-17 15:30:00,41.75,41.87,41.62,41.71,1427700.0,14.7044,14.7467,14.6586,14.6903,1427700.0
2010-02-18 09:30:00,41.57,42.12,41.47,41.98,1436200.0,14.641,14.8347,14.6058,14.7854,1436200.0
2010-02-18 10:00:00,41.99,42.11,41.73,41.82,1035500.0,14.7889,14.8312,14.6973,14.729,1035500.0
2010-02-18 10:30:00,41.81,42.02,41.68,42.0,680100.0,14.7255,14.7995,14.6797,14.7924,680100.0
2010-02-18 11:00:00,41.99,42.09,41.93,42.01,756100.0,14.7889,14.8241,14.7678,14.796,756100.0
2010-02-18 11:30:00,42.0,42.07,41.87,41.87,639300.0,14.7924,14.8171,14.7467,14.7467,639300.0
2010-02-18 12:00:00,41.88,41.96,41.83,41.87,448600.0,14.7502,14.7784,14.7326,14.7467,448600.0
2010-02-18 12:30:00,41.88,41.95,41.8,41.94,280600.0,14.7502,14.7748,14.722,14.7713,280600.0
2010-02-18 13:00:00,41.94,42.02,41.93,41.96,305400.0,14.7713,14.7995,14.7678,14.7784,305400.0
2010-02-18 13:30:00,41.96,42.32,41.95,42.25,804500.0,14.7784,14.9051,14.7748,14.8805,804500.0
2010-02-18 14:00:00,42.25,42.46,42.19,42.43,660600.0,14.8805,14.9545,14.8594,14.9439,660600.0
2010-02-18 14:30:00,42.43,42.6,42.4,42.58,1137900.0,14.9439,15.0038,14.9333,14.9967,1137900.0
2010-02-18 15:00:00,42.6,42.6,42.38,42.45,1720100.0,15.0038,15.0038,14.9263,14.9509,1720100.0
2010-02-18 15:30:00,42.45,42.6,42.38,42.5,1969200.0,14.9509,15.0038,14.9263,14.9685,1969200.0
2010-02-19 09:30:00,42.29,42.47,42.15,42.2,1219800.0,14.8946,14.958,14.8453,14.8629,1219800.0
2010-02-19 10:00:00,42.19,42.44,42.05,42.36,992700.0,14.8594,14.9474,14.81,14.9192,992700.0
2010-02-19 10:30:00,42.36,42.52,42.25,42.27,706300.0,14.9192,14.9756,14.8805,14.8875,706300.0
2010-02-19 11:00:00,42.26,42.68,42.25,42.62,855200.0,14.884,15.0319,14.8805,15.0108,855200.0
2010-02-19 11:30:00,42.62,42.65,42.45,42.65,606100.0,15.0108,15.0214,14.9509,15.0214,606100.0
2010-02-19 12:00:00,42.66,42.93,42.65,42.85,817700.0,15.0249,15.12,15.0214,15.0918,817700.0
2010-02-19 12:30:00,42.84,42.87,42.68,42.83,556500.0,15.0883,15.0989,15.0319,15.0848,556500.0
2010-02-19 13:00:00,42.84,42.84,42.53,42.61,889100.0,15.0883,15.0883,14.9791,15.0073,889100.0
2010-02-19 13:30:00,42.61,42.74,42.54,42.56,788000.0,15.0073,15.0531,14.9826,14.9897,788000.0
2010-02-19 14:00:00,42.56,42.71,42.54,42.67,589700.0,14.9897,15.0425,14.9826,15.0284,589700.0
2010-02-19 14:30:00,42.67,42.77,42.65,42.65,651500.0,15.0284,15.0636,15.0214,15.0214,651500.0
2010-02-19 15:00:00,42.65,42.72,42.53,42.55,658500.0,15.0214,15.046,14.9791,14.9862,658500.0
2010-02-19 15:30:00,42.55,42.74,42.55,42.61,991500.0,14.9862,15.0531,14.9862,15.0073,991500.0
2010-02-22 09:30:00,43.09,43.19,42.52,42.83,1861100.0,15.1763,15.2116,14.9756,15.0848,1861100.0
2010-02-22 10:00:00,42.83,42.88,42.54,42.85,1085900.0,15.0848,15.1024,14.9826,15.0918,1085900.0
2010-02-22 10:30:00,42.84,43.0,42.74,42.76,1054100.0,15.0883,15.1446,15.0531,15.0601,1054100.0
2010-02-22 11:00:00,42.78,42.86,42.48,42.52,958300.0,15.0672,15.0953,14.9615,14.9756,958300.0
2010-02-22 11:30:00,42.53,42.66,42.45,42.54,705700.0,14.9791,15.0249,14.9509,14.9826,705700.0
2010-02-22 12:00:00,42.54,42.65,42.48,42.58,499800.0,14.9826,15.0214,14.9615,14.9967,499800.0
2010-02-22 12:30:00,42.58,42.73,42.58,42.62,493900.0,14.9967,15.0495,14.9967,15.0108,493900.0
2010-02-22 13:00:00,42.61,42.66,42.53,42.65,427100.0,15.0073,15.0249,14.9791,15.0214,427100.0
2010-02-22 13:30:00,42.66,42.75,42.61,42.65,432000.0,15.0249,15.0566,15.0073,15.0214,432000.0
2010-02-22 14:00:00,42.63,42.92,42.63,42.81,803400.0,15.0143,15.1165,15.0143,15.0777,803400.0
2010-02-22 14:30:00,42.81,42.9,42.75,42.85,1016200.0,15.0777,15.1094,15.0566,15.0918,1016200.0
2010-02-22 15:00:00,42.85,42.95,42.73,42.86,859700.0,15.0918,15.127,15.0495,15.0953,859700.0
2010-02-22 15:30:00,42.87,42.87,42.56,42.58,1496200.0,15.0989,15.0989,14.9897,14.9967,1496200.0
2010-02-23 09:30:00,42.54,42.57,42.3,42.33,1780800.0,14.9826,14.9932,14.8981,14.9087,1780800.0
2010-02-23 10:00:00,42.42,42.42,41.6,41.86,2309600.0,14.9404,14.9404,14.6516,14.7431,2309600.0
2010-02-23 10:30:00,41.85,41.87,41.59,41.84,1048400.0,14.7396,14.7467,14.648,14.7361,1048400.0
2010-02-23 11:00:00,41.84,41.88,41.61,41.83,865400.0,14.7361,14.7502,14.6551,14.7326,865400.0
2010-02-23 11:30:00,41.83,41.95,41.77,41.8,899300.0,14.7326,14.7748,14.7114,14.722,899300.0
2010-02-23 12:00:00,41.79,41.82,41.36,41.42,959100.0,14.7185,14.729,14.567,14.5882,959100.0
2010-02-23 12:30:00,41.41,41.47,41.27,41.46,674500.0,14.5846,14.6058,14.5353,14.6023,674500.0
2010-02-23 13:00:00,41.46,41.71,41.41,41.71,789000.0,14.6023,14.6903,14.5846,14.6903,789000.0
2010-02-23 13:30:00,41.7,41.71,41.58,41.64,801500.0,14.6868,14.6903,14.6445,14.6656,801500.0
2010-02-23 14:00:00,41.64,41.74,41.49,41.72,956500.0,14.6656,14.7009,14.6128,14.6938,956500.0
2010-02-23 14:30:00,41.72,41.96,41.66,41.87,1472600.0,14.6938,14.7784,14.6727,14.7467,1472600.0
2010-02-23 15:00:00,41.87,41.94,41.74,41.86,1037400.0,14.7467,14.7713,14.7009,14.7431,1037400.0
2010-02-23 15:30:00,41.86,41.87,41.71,41.78,1608400.0,14.7431,14.7467,14.6903,14.715,1608400.0
2010-02-24 09:30:00,41.91,42.03,41.66,41.78,1634900.0,14.7607,14.803,14.6727,14.715,1634900.0
2010-02-24 10:00:00,41.77,41.83,41.05,41.19,2220100.0,14.7114,14.7326,14.4578,14.5072,2220100.0
2010-02-24 10:30:00,41.18,41.77,41.12,41.6,1728900.0,14.5036,14.7114,14.4825,14.6516,1728900.0
2010-02-24 11:00:00,41.6,41.66,41.29,41.36,924400.0,14.6516,14.6727,14.5424,14.567,924400.0
2010-02-24 11:30:00,41.36,41.6,41.33,41.59,541800.0,14.567,14.6516,14.5565,14.648,541800.0
2010-02-24 12:00:00,41.58,41.63,41.38,41.5,444000.0,14.6445,14.6621,14.5741,14.6163,444000.0
2010-02-24 12:30:00,41.49,41.52,41.31,41.34,360800.0,14.6128,14.6234,14.5494,14.56,360800.0
2010-02-24 13:00:00,41.35,41.58,41.3,41.49,558500.0,14.5635,14.6445,14.5459,14.6128,558500.0
2010-02-24 13:30:00,41.48,41.56,41.39,41.5,339000.0,14.6093,14.6375,14.5776,14.6163,339000.0
2010-02-24 14:00:00,41.51,41.52,41.38,41.43,515300.0,14.6199,14.6234,14.5741,14.5917,515300.0
2010-02-24 14:30:00,41.43,41.44,41.32,41.34,934300.0,14.5917,14.5952,14.5529,14.56,934300.0
2010-02-24 15:00:00,41.35,41.49,41.34,41.44,676000.0,14.5635,14.6128,14.56,14.5952,676000.0
2010-02-24 15:30:00,41.44,41.57,41.4,41.57,1531200.0,14.5952,14.641,14.5811,14.641,1531200.0
2010-02-25 09:30:00,40.55,40.71,40.35,40.69,2244800.0,14.2817,14.3381,14.2113,14.3311,2244800.0
2010-02-25 10:00:00,40.71,40.98,40.5,40.93,1469000.0,14.3381,14.4332,14.2641,14.4156,1469000.0
2010-02-25 10:30:00,40.95,41.03,40.79,40.79,817400.0,14.4226,14.4508,14.3663,14.3663,817400.0
2010-02-25 11:00:00,40.79,40.95,40.7,40.71,922600.0,14.3663,14.4226,14.3346,14.3381,922600.0
2010-02-25 11:30:00,40.72,40.74,40.55,40.74,617700.0,14.3416,14.3487,14.2817,14.3487,617700.0
2010-02-25 12:00:00,40.75,40.91,40.72,40.86,634400.0,14.3522,14.4085,14.3416,14.3909,634400.0
2010-02-25 12:30:00,40.85,41.24,40.85,41.11,933900.0,14.3874,14.5248,14.3874,14.479,933900.0
2010-02-25 13:00:00,41.11,41.17,40.96,41.06,492500.0,14.479,14.5001,14.4262,14.4614,492500.0
2010-02-25 13:30:00,41.05,41.75,41.05,41.75,1013800.0,14.4578,14.7044,14.4578,14.7044,1013800.0
2010-02-25 14:00:00,41.75,41.81,41.44,41.56,1412400.0,14.7044,14.7255,14.5952,14.6375,1412400.0
2010-02-25 14:30:00,41.57,41.67,41.48,41.55,658300.0,14.641,14.6762,14.6093,14.6339,658300.0
2010-02-25 15:00:00,41.55,41.85,41.52,41.8,1374600.0,14.6339,14.7396,14.6234,14.722,1374600.0
2010-02-25 15:30:00,41.8,41.92,41.66,41.8,2413700.0,14.722,14.7643,14.6727,14.722,2413700.0
2010-02-26 09:30:00,42.26,42.31,41.59,41.94,1894900.0,14.884,14.9016,14.648,14.7713,1894900.0
2010-02-26 10:00:00,41.94,42.26,41.63,42.18,1654000.0,14.7713,14.884,14.6621,14.8558,1654000.0
2010-02-26 10:30:00,42.18,42.67,42.18,42.42,1938600.0,14.8558,15.0284,14.8558,14.9404,1938600.0
2010-02-26 11:00:00,42.43,42.72,42.37,42.52,1017800.0,14.9439,15.046,14.9228,14.9756,1017800.0
2010-02-26 11:30:00,42.52,42.54,42.32,42.36,730500.0,14.9756,14.9826,14.9051,14.9192,730500.0
2010-02-26 12:00:00,42.37,42.39,42.22,42.38,794000.0,14.9228,14.9298,14.8699,14.9263,794000.0
2010-02-26 12:30:00,42.38,42.5,42.31,42.4,585400.0,14.9263,14.9685,14.9016,14.9333,585400.0
2010-02-26 13:00:00,42.4,42.56,42.4,42.56,527100.0,14.9333,14.9897,14.9333,14.9897,527100.0
2010-02-26 13:30:00,42.55,42.7,42.5,42.68,816500.0,14.9862,15.039,14.9685,15.0319,816500.0
2010-02-26 14:00:00,42.68,42.73,42.59,42.69,737500.0,15.0319,15.0495,15.0002,15.0355,737500.0
2010-02-26 14:30:00,42.69,42.7,42.53,42.66,385000.0,15.0355,15.039,14.9791,15.0249,385000.0
2010-02-26 15:00:00,42.66,42.73,42.51,42.65,717200.0,15.0249,15.0495,14.9721,15.0214,717200.0
2010-02-26 15:30:00,42.65,42.69,42.53,42.6,1392600.0,15.0214,15.0355,14.9791,15.0038,1392600.0
2010-03-01 09:30:00,43.1,43.2,42.52,42.56,1941400.0,15.1799,15.2151,14.9756,14.9897,1941400.0
2010-03-01 10:00:00,42.56,42.95,42.5,42.62,1664600.0,14.9897,15.127,14.9685,15.0108,1664600.0
2010-03-01 10:30:00,42.61,42.74,42.35,42.67,1214300.0,15.0073,15.0531,14.9157,15.0284,1214300.0
2010-03-01 11:00:00,42.68,43.02,42.63,43.02,874600.0,15.0319,15.1517,15.0143,15.1517,874600.0
2010-03-01 11:30:00,43.02,43.15,42.98,43.07,762500.0,15.1517,15.1975,15.1376,15.1693,762500.0
2010-03-01 12:00:00,43.07,43.2,42.95,42.95,548800.0,15.1693,15.2151,15.127,15.127,548800.0
2010-03-01 12:30:00,42.95,43.06,42.92,42.96,631200.0,15.127,15.1658,15.1165,15.1306,631200.0
2010-03-01 13:00:00,42.96,43.17,42.84,43.02,911900.0,15.1306,15.2045,15.0883,15.1517,911900.0
2010-03-01 13:30:00,43.02,43.19,43.0,43.15,542900.0,15.1517,15.2116,15.1446,15.1975,542900.0
2010-03-01 14:00:00,43.15,43.2,43.09,43.17,722200.0,15.1975,15.2151,15.1763,15.2045,722200.0
2010-03-01 14:30:00,43.17,43.24,43.13,43.18,501900.0,15.2045,15.2292,15.1904,15.208,501900.0
2010-03-01 15:00:00,43.19,43.28,43.1,43.21,899800.0,15.2116,15.2433,15.1799,15.2186,899800.0
2010-03-01 15:30:00,43.22,43.35,43.16,43.3,1698800.0,15.2221,15.2679,15.201,15.2503,1698800.0
2010-03-02 09:30:00,43.77,43.95,43.63,43.87,1594900.0,15.4158,15.4792,15.3665,15.4511,1594900.0
2010-03-02 10:00:00,43.87,43.95,43.68,43.77,1219300.0,15.4511,15.4792,15.3841,15.4158,1219300.0
2010-03-02 10:30:00,43.77,44.13,43.76,44.09,1329100.0,15.4158,15.5426,15.4123,15.5285,1329100.0
2010-03-02 11:00:00,44.08,44.14,43.88,43.98,1213300.0,15.525,15.5461,15.4546,15.4898,1213300.0
2010-03-02 11:30:00,43.99,44.1,43.95,44.06,600600.0,15.4933,15.5321,15.4792,15.518,600600.0
2010-03-02 12:00:00,44.06,44.11,43.91,43.98,665300.0,15.518,15.5356,15.4651,15.4898,665300.0
2010-03-02 12:30:00,43.99,44.03,43.93,44.01,519300.0,15.4933,15.5074,15.4722,15.5004,519300.0
2010-03-02 13:00:00,44.02,44.14,44.01,44.12,702800.0,15.5039,15.5461,15.5004,15.5391,702800.0
2010-03-02 13:30:00,44.11,44.3,44.09,44.25,1040100.0,15.5356,15.6025,15.5285,15.5849,1040100.0
2010-03-02 14:00:00,44.25,44.29,43.94,43.95,1520000.0,15.5849,15.599,15.4757,15.4792,1520000.0
2010-03-02 14:30:00,43.95,44.08,43.9,43.96,939100.0,15.4792,15.525,15.4616,15.4828,939100.0
2010-03-02 15:00:00,43.96,44.05,43.96,43.98,1165200.0,15.4828,15.5145,15.4828,15.4898,1165200.0
2010-03-02 15:30:00,43.97,44.05,43.91,43.99,2308500.0,15.4863,15.5145,15.4651,15.4933,2308500.0
2010-03-03 09:30:00,44.23,44.56,44.12,44.54,1350500.0,15.5778,15.6941,15.5391,15.687,1350500.0
2010-03-03 10:00:00,44.54,44.72,44.47,44.6,1972100.0,15.687,15.7504,15.6624,15.7082,1972100.0
2010-03-03 10:30:00,44.59,44.97,44.56,44.93,1524900.0,15.7046,15.8385,15.6941,15.8244,1524900.0
2010-03-03 11:00:00,44.93,45.0,44.82,44.88,1640400.0,15.8244,15.849,15.7856,15.8068,1640400.0
2010-03-03 11:30:00,44.88,44.9,44.65,44.82,1498900.0,15.8068,15.8138,15.7258,15.7856,1498900.0
2010-03-03 12:00:00,44.81,44.89,44.69,44.87,651400.0,15.7821,15.8103,15.7399,15.8033,651400.0
2010-03-03 12:30:00,44.87,44.9,44.67,44.7,946200.0,15.8033,15.8138,15.7328,15.7434,946200.0
2010-03-03 13:00:00,44.7,44.76,44.55,44.56,1231000.0,15.7434,15.7645,15.6906,15.6941,1231000.0
2010-03-03 13:30:00,44.55,44.64,44.45,44.6,825800.0,15.6906,15.7223,15.6553,15.7082,825800.0
2010-03-03 14:00:00,44.6,44.64,43.95,44.0,1577300.0,15.7082,15.7223,15.4792,15.4968,1577300.0
2010-03-03 14:30:00,44.01,44.14,43.74,43.99,1264500.0,15.5004,15.5461,15.4053,15.4933,1264500.0
2010-03-03 15:00:00,43.99,44.4,43.96,43.97,967600.0,15.4933,15.6377,15.4828,15.4863,967600.0
2010-03-03 15:30:00,43.97,44.18,43.97,44.05,1279200.0,15.4863,15.5602,15.4863,15.5145,1279200.0
2010-03-04 09:30:00,44.32,44.57,44.03,44.04,1709600.0,15.6095,15.6976,15.5074,15.5109,1709600.0
2010-03-04 10:00:00,44.03,44.06,43.36,43.56,1836700.0,15.5074,15.518,15.2714,15.3419,1836700.0
2010-03-04 10:30:00,43.56,43.66,43.26,43.52,1157400.0,15.3419,15.3771,15.2362,15.3278,1157400.0
2010-03-04 11:00:00,43.52,43.77,43.46,43.52,666700.0,15.3278,15.4158,15.3067,15.3278,666700.0
2010-03-04 11:30:00,43.52,43.59,43.37,43.54,682100.0,15.3278,15.3524,15.275,15.3348,682100.0
2010-03-04 12:00:00,43.54,43.67,43.42,43.63,621700.0,15.3348,15.3806,15.2926,15.3665,621700.0
2010-03-04 12:30:00,43.64,43.77,43.52,43.72,567300.0,15.37,15.4158,15.3278,15.3982,567300.0
2010-03-04 13:00:00,43.72,44.0,43.69,43.87,664200.0,15.3982,15.4968,15.3877,15.4511,664200.0
2010-03-04 13:30:00,43.87,43.87,43.56,43.75,681400.0,15.4511,15.4511,15.3419,15.4088,681400.0
2010-03-04 14:00:00,43.75,43.77,43.63,43.72,389600.0,15.4088,15.4158,15.3665,15.3982,389600.0
2010-03-04 14:30:00,43.72,43.82,43.69,43.72,700300.0,15.3982,15.4334,15.3877,15.3982,700300.0
2010-03-04 15:00:00,43.71,43.73,43.58,43.71,544200.0,15.3947,15.4017,15.3489,15.3947,544200.0
2010-03-04 15:30:00,43.71,43.94,43.67,43.83,1072300.0,15.3947,15.4757,15.3806,15.437,1072300.0
2010-03-05 09:30:00,44.26,44.64,44.15,44.51,1833500.0,15.5884,15.7223,15.5497,15.6765,1833500.0
2010-03-05 10:00:00,44.51,44.92,44.4,44.9,1909200.0,15.6765,15.8209,15.6377,15.8138,1909200.0
2010-03-05 10:30:00,44.91,44.93,44.6,44.69,1044900.0,15.8173,15.8244,15.7082,15.7399,1044900.0
2010-03-05 11:00:00,44.69,44.8,44.66,44.75,697200.0,15.7399,15.7786,15.7293,15.761,697200.0
2010-03-05 11:30:00,44.75,44.75,44.55,44.61,909900.0,15.761,15.761,15.6906,15.7117,909900.0
2010-03-05 12:00:00,44.61,44.69,44.54,44.67,587400.0,15.7117,15.7399,15.687,15.7328,587400.0
2010-03-05 12:30:00,44.67,44.87,44.67,44.83,566400.0,15.7328,15.8033,15.7328,15.7892,566400.0
2010-03-05 13:00:00,44.83,44.86,44.76,44.82,488600.0,15.7892,15.7997,15.7645,15.7856,488600.0
2010-03-05 13:30:00,44.82,44.84,44.57,44.68,622100.0,15.7856,15.7927,15.6976,15.7363,622100.0
2010-03-05 14:00:00,44.68,44.71,44.62,44.68,499000.0,15.7363,15.7469,15.7152,15.7363,499000.0
2010-03-05 14:30:00,44.68,44.93,44.64,44.89,1029300.0,15.7363,15.8244,15.7223,15.8103,1029300.0
2010-03-05 15:00:00,44.89,44.95,44.82,44.85,883600.0,15.8103,15.8314,15.7856,15.7962,883600.0
2010-03-05 15:30:00,44.85,45.06,44.85,45.0,1682900.0,15.7962,15.8702,15.7962,15.849,1682900.0
2010-03-08 09:30:00,44.99,45.14,44.55,44.55,1409800.0,15.8455,15.8984,15.6906,15.6906,1409800.0
2010-03-08 10:00:00,44.56,44.68,44.45,44.49,1313800.0,15.6941,15.7363,15.6553,15.6694,1313800.0
2010-03-08 10:30:00,44.49,44.63,44.28,44.58,1107000.0,15.6694,15.7187,15.5955,15.7011,1107000.0
2010-03-08 11:00:00,44.58,44.68,44.42,44.43,690900.0,15.7011,15.7363,15.6448,15.6483,690900.0
2010-03-08 11:30:00,44.44,44.7,44.38,44.63,695200.0,15.6518,15.7434,15.6307,15.7187,695200.0
2010-03-08 12:00:00,44.63,44.84,44.53,44.81,499700.0,15.7187,15.7927,15.6835,15.7821,499700.0
2010-03-08 12:30:00,44.82,44.82,44.67,44.78,562600.0,15.7856,15.7856,15.7328,15.7716,562600.0
2010-03-08 13:00:00,44.79,44.87,44.77,44.87,581900.0,15.7751,15.8033,15.768,15.8033,581900.0
2010-03-08 13:30:00,44.87,44.96,44.86,44.92,571200.0,15.8033,15.835,15.7997,15.8209,571200.0
2010-03-08 14:00:00,44.92,44.97,44.73,44.78,658600.0,15.8209,15.8385,15.7539,15.7716,658600.0
2010-03-08 14:30:00,44.79,44.94,44.75,44.85,743700.0,15.7751,15.8279,15.761,15.7962,743700.0
2010-03-08 15:00:00,44.84,44.92,44.78,44.8,859900.0,15.7927,15.8209,15.7716,15.7786,859900.0
2010-03-08 15:30:00,44.8,44.94,44.73,44.76,976700.0,15.7786,15.8279,15.7539,15.7645,976700.0
2010-03-09 09:30:00,44.48,44.7,44.28,44.65,1764200.0,15.6659,15.7434,15.5955,15.7258,1764200.0
2010-03-09 10:00:00,44.64,45.08,44.62,44.79,1338000.0,15.7223,15.8772,15.7152,15.7751,1338000.0
2010-03-09 10:30:00,44.78,45.2,44.71,45.2,1354700.0,15.7716,15.9195,15.7469,15.9195,1354700.0
2010-03-09 11:00:00,45.2,45.2,44.76,45.06,968400.0,15.9195,15.9195,15.7645,15.8702,968400.0
2010-03-09 11:30:00,45.06,45.42,45.0,45.39,1422600.0,15.8702,15.997,15.849,15.9864,1422600.0
2010-03-09 12:00:00,45.39,45.45,45.26,45.44,752000.0,15.9864,16.0075,15.9406,16.004,752000.0
2010-03-09 12:30:00,45.45,45.67,45.29,45.67,1102000.0,16.0075,16.085,15.9512,16.085,1102000.0
2010-03-09 13:00:00,45.67,45.83,45.66,45.8,1537700.0,16.085,16.1414,16.0815,16.1308,1537700.0
2010-03-09 13:30:00,45.8,45.87,45.66,45.83,1019200.0,16.1308,16.1555,16.0815,16.1414,1019200.0
2010-03-09 14:00:00,45.82,45.97,45.73,45.97,1059800.0,16.1378,16.1907,16.1061,16.1907,1059800.0
2010-03-09 14:30:00,45.97,46.06,45.74,45.81,1683700.0,16.1907,16.2224,16.1097,16.1343,1683700.0
2010-03-09 15:00:00,45.81,46.0,45.5,45.64,2244100.0,16.1343,16.2012,16.0251,16.0745,2244100.0
2010-03-09 15:30:00,45.63,45.92,45.1,45.8,2438500.0,16.0709,16.1731,15.8843,16.1308,2438500.0
2010-03-10 09:30:00,46.2,46.32,45.96,46.05,1875900.0,16.2717,16.3139,16.1872,16.2189,1875900.0
2010-03-10 10:00:00,46.06,46.41,46.05,46.35,1475100.0,16.2224,16.3456,16.2189,16.3245,1475100.0
2010-03-10 10:30:00,46.36,46.61,46.33,46.59,2045800.0,16.328,16.4161,16.3175,16.409,2045800.0
2010-03-10 11:00:00,46.58,46.66,46.42,46.49,1363300.0,16.4055,16.4337,16.3492,16.3738,1363300.0
2010-03-10 11:30:00,46.48,46.57,46.38,46.51,1617700.0,16.3703,16.402,16.3351,16.3809,1617700.0
2010-03-10 12:00:00,46.51,46.59,46.28,46.32,1344800.0,16.3809,16.409,16.2999,16.3139,1344800.0
2010-03-10 12:30:00,46.31,46.54,46.2,46.52,1309300.0,16.3104,16.3914,16.2717,16.3844,1309300.0
2010-03-10 13:00:00,46.52,46.52,46.31,46.31,980700.0,16.3844,16.3844,16.3104,16.3104,980700.0
2010-03-10 13:30:00,46.31,46.44,46.17,46.25,888500.0,16.3104,16.3562,16.2611,16.2893,888500.0
2010-03-10 14:00:00,46.25,46.54,46.13,46.46,992500.0,16.2893,16.3914,16.247,16.3633,992500.0
2010-03-10 14:30:00,46.47,46.7,46.38,46.49,1087400.0,16.3668,16.4478,16.3351,16.3738,1087400.0
2010-03-10 15:00:00,46.49,46.58,46.38,46.38,1224800.0,16.3738,16.4055,16.3351,16.3351,1224800.0
2010-03-10 15:30:00,46.37,46.55,46.3,46.54,1478300.0,16.3316,16.395,16.3069,16.3914,1478300.0
2010-03-11 09:30:00,46.51,46.7,46.33,46.6,2427800.0,16.3809,16.4478,16.3175,16.4126,2427800.0
2010-03-11 10:00:00,46.6,46.96,46.6,46.92,1654500.0,16.4126,16.5394,16.4126,16.5253,1654500.0
2010-03-11 10:30:00,46.92,47.06,46.85,46.92,1236300.0,16.5253,16.5746,16.5006,16.5253,1236300.0
2010-03-11 11:00:00,46.91,46.92,46.7,46.79,1135900.0,16.5217,16.5253,16.4478,16.4795,1135900.0
2010-03-11 11:30:00,46.79,46.83,46.62,46.82,768500.0,16.4795,16.4936,16.4196,16.49,768500.0
2010-03-11 12:00:00,46.83,46.89,46.52,46.61,1085100.0,16.4936,16.5147,16.3844,16.4161,1085100.0
2010-03-11 12:30:00,46.61,46.78,46.61,46.75,835900.0,16.4161,16.476,16.4161,16.4654,835900.0
2010-03-11 13:00:00,46.75,46.77,46.61,46.63,503000.0,16.4654,16.4724,16.4161,16.4231,503000.0
2010-03-11 13:30:00,46.63,46.73,46.53,46.53,570300.0,16.4231,16.4584,16.3879,16.3879,570300.0
2010-03-11 14:00:00,46.53,46.57,46.43,46.52,801700.0,16.3879,16.402,16.3527,16.3844,801700.0
2010-03-11 14:30:00,46.52,46.64,46.5,46.5,614300.0,16.3844,16.4267,16.3773,16.3773,614300.0
2010-03-11 15:00:00,46.5,46.7,46.49,46.7,618200.0,16.3773,16.4478,16.3738,16.4478,618200.0
2010-03-11 15:30:00,46.7,46.85,46.61,46.77,1552600.0,16.4478,16.5006,16.4161,16.4724,1552600.0
2010-03-12 09:30:00,47.15,47.29,46.98,47.26,2885500.0,16.6063,16.6556,16.5464,16.645,2885500.0
2010-03-12 10:00:00,47.26,47.28,46.93,47.14,1924500.0,16.645,16.6521,16.5288,16.6028,1924500.0
2010-03-12 10:30:00,47.15,47.17,46.9,47.05,1615300.0,16.6063,16.6133,16.5182,16.5711,1615300.0
2010-03-12 11:00:00,47.05,47.14,46.99,47.06,1020700.0,16.5711,16.6028,16.5499,16.5746,1020700.0
2010-03-12 11:30:00,47.06,47.17,46.94,46.98,1002000.0,16.5746,16.6133,16.5323,16.5464,1002000.0
2010-03-12 12:00:00,46.97,47.2,46.89,47.16,1152400.0,16.5429,16.6239,16.5147,16.6098,1152400.0
2010-03-12 12:30:00,47.16,47.17,46.99,47.05,934500.0,16.6098,16.6133,16.5499,16.5711,934500.0
2010-03-12 13:00:00,47.06,47.12,47.02,47.06,475000.0,16.5746,16.5957,16.5605,16.5746,475000.0
2010-03-12 13:30:00,47.06,47.19,47.05,47.17,737100.0,16.5746,16.6204,16.5711,16.6133,737100.0
2010-03-12 14:00:00,47.18,47.2,47.1,47.15,941400.0,16.6168,16.6239,16.5887,16.6063,941400.0
2010-03-12 14:30:00,47.15,47.24,47.14,47.2,1213100.0,16.6063,16.638,16.6028,16.6239,1213100.0
2010-03-12 15:00:00,47.2,47.22,47.09,47.1,1223300.0,16.6239,16.6309,16.5851,16.5887,1223300.0
2010-03-12 15:30:00,47.1,47.22,47.09,47.1,1844600.0,16.5887,16.6309,16.5851,16.5887,1844600.0
2010-03-15 09:30:00,46.88,47.1,46.72,46.85,1728300.0,16.5112,16.5887,16.4548,16.5006,1728300.0
2010-03-15 10:00:00,46.85,47.0,46.77,46.87,1602800.0,16.5006,16.5534,16.4724,16.5077,1602800.0
2010-03-15 10:30:00,46.88,46.88,46.54,46.59,1157800.0,16.5112,16.5112,16.3914,16.409,1157800.0
2010-03-15 11:00:00,46.6,46.67,46.3,46.52,1154600.0,16.4126,16.4372,16.3069,16.3844,1154600.0
2010-03-15 11:30:00,46.51,46.52,45.96,46.04,2909300.0,16.3809,16.3844,16.1872,16.2153,2909300.0
2010-03-15 12:00:00,46.04,46.22,45.94,46.2,1233300.0,16.2153,16.2787,16.1801,16.2717,1233300.0
2010-03-15 12:30:00,46.21,46.29,46.13,46.16,920100.0,16.2752,16.3034,16.247,16.2576,920100.0
2010-03-15 13:00:00,46.16,46.16,45.99,46.01,1063500.0,16.2576,16.2576,16.1977,16.2048,1063500.0
2010-03-15 13:30:00,46.01,46.29,46.01,46.26,606900.0,16.2048,16.3034,16.2048,16.2928,606900.0
2010-03-15 14:00:00,46.26,46.27,46.16,46.22,530400.0,16.2928,16.2963,16.2576,16.2787,530400.0
2010-03-15 14:30:00,46.22,46.35,46.03,46.26,922700.0,16.2787,16.3245,16.2118,16.2928,922700.0
2010-03-15 15:00:00,46.26,46.53,46.26,46.53,1130400.0,16.2928,16.3879,16.2928,16.3879,1130400.0
2010-03-15 15:30:00,46.53,46.68,46.44,46.61,1351100.0,16.3879,16.4407,16.3562,16.4161,1351100.0
2010-03-16 09:30:00,46.57,46.75,46.17,46.29,1271000.0,16.402,16.4654,16.2611,16.3034,1271000.0
2010-03-16 10:00:00,46.3,46.61,46.25,46.53,992000.0,16.3069,16.4161,16.2893,16.3879,992000.0
2010-03-16 10:30:00,46.54,46.93,46.53,46.89,1483400.0,16.3914,16.5288,16.3879,16.5147,1483400.0
2010-03-16 11:00:00,46.9,46.96,46.79,46.9,1030500.0,16.5182,16.5394,16.4795,16.5182,1030500.0
2010-03-16 11:30:00,46.9,46.94,46.67,46.71,877400.0,16.5182,16.5323,16.4372,16.4513,877400.0
2010-03-16 12:00:00,46.71,46.81,46.6,46.67,809800.0,16.4513,16.4865,16.4126,16.4372,809800.0
2010-03-16 12:30:00,46.66,46.71,46.59,46.65,591000.0,16.4337,16.4513,16.409,16.4302,591000.0
2010-03-16 13:00:00,46.65,46.73,46.62,46.67,387900.0,16.4302,16.4584,16.4196,16.4372,387900.0
2010-03-16 13:30:00,46.66,46.72,46.51,46.61,369900.0,16.4337,16.4548,16.3809,16.4161,369900.0
2010-03-16 14:00:00,46.6,46.85,46.49,46.79,755300.0,16.4126,16.5006,16.3738,16.4795,755300.0
2010-03-16 14:30:00,46.8,46.81,46.53,46.76,1060300.0,16.483,16.4865,16.3879,16.4689,1060300.0
2010-03-16 15:00:00,46.75,46.98,46.69,46.9,1112500.0,16.4654,16.5464,16.4443,16.5182,1112500.0
2010-03-16 15:30:00,46.9,47.01,46.86,46.97,1538200.0,16.5182,16.557,16.5041,16.5429,1538200.0
2010-03-17 09:30:00,47.2,47.38,47.09,47.35,1168400.0,16.6239,16.6873,16.5851,16.6767,1168400.0
2010-03-17 10:00:00,47.35,47.39,46.95,46.96,951400.0,16.6767,16.6908,16.5358,16.5394,951400.0
2010-03-17 10:30:00,46.96,47.06,46.87,47.03,902900.0,16.5394,16.5746,16.5077,16.564,902900.0
2010-03-17 11:00:00,47.04,47.14,46.98,47.01,701300.0,16.5675,16.6028,16.5464,16.557,701300.0
2010-03-17 11:30:00,47.02,47.05,46.74,46.82,1142500.0,16.5605,16.5711,16.4619,16.49,1142500.0
2010-03-17 12:00:00,46.82,46.91,46.77,46.86,437300.0,16.49,16.5217,16.4724,16.5041,437300.0
2010-03-17 12:30:00,46.86,47.02,46.81,47.02,476300.0,16.5041,16.5605,16.4865,16.5605,476300.0
2010-03-17 13:00:00,47.02,47.03,46.91,46.92,515000.0,16.5605,16.564,16.5217,16.5253,515000.0
2010-03-17 13:30:00,46.93,47.0,46.9,46.94,575500.0,16.5288,16.5534,16.5182,16.5323,575500.0
2010-03-17 14:00:00,46.95,47.13,46.88,47.07,598400.0,16.5358,16.5992,16.5112,16.5781,598400.0
2010-03-17 14:30:00,47.07,47.1,46.8,46.81,662700.0,16.5781,16.5887,16.483,16.4865,662700.0
2010-03-17 15:00:00,46.81,46.89,46.66,46.79,919400.0,16.4865,16.5147,16.4337,16.4795,919400.0
2010-03-17 15:30:00,46.8,46.87,46.67,46.86,1270300.0,16.483,16.5077,16.4372,16.5041,1270300.0
2010-03-18 09:30:00,46.33,46.91,46.33,46.83,1668000.0,16.3175,16.5217,16.3175,16.4936,1668000.0
2010-03-18 10:00:00,46.84,46.96,46.59,46.6,829900.0,16.4971,16.5394,16.409,16.4126,829900.0
2010-03-18 10:30:00,46.59,46.61,46.28,46.6,1085500.0,16.409,16.4161,16.2999,16.4126,1085500.0
2010-03-18 11:00:00,46.59,46.63,46.25,46.27,976500.0,16.409,16.4231,16.2893,16.2963,976500.0
2010-03-18 11:30:00,46.27,46.3,45.88,45.92,958300.0,16.2963,16.3069,16.159,16.1731,958300.0
2010-03-18 12:00:00,45.92,46.1,45.83,46.07,653000.0,16.1731,16.2365,16.1414,16.2259,653000.0
2010-03-18 12:30:00,46.07,46.15,45.95,46.14,537200.0,16.2259,16.2541,16.1836,16.2506,537200.0
2010-03-18 13:00:00,46.15,46.28,46.12,46.18,477300.0,16.2541,16.2999,16.2435,16.2646,477300.0
2010-03-18 13:30:00,46.19,46.33,46.11,46.2,840800.0,16.2682,16.3175,16.24,16.2717,840800.0
2010-03-18 14:00:00,46.2,46.3,46.18,46.27,522300.0,16.2717,16.3069,16.2646,16.2963,522300.0
2010-03-18 14:30:00,46.27,46.4,46.05,46.18,769500.0,16.2963,16.3421,16.2189,16.2646,769500.0
2010-03-18 15:00:00,46.19,46.31,46.17,46.22,651900.0,16.2682,16.3104,16.2611,16.2787,651900.0
2010-03-18 15:30:00,46.22,46.32,46.18,46.27,1552800.0,16.2787,16.3139,16.2646,16.2963,1552800.0
2010-03-19 09:30:00,46.23,46.29,45.78,45.86,1318500.0,16.2822,16.3034,16.1238,16.1519,1318500.0
2010-03-19 10:00:00,45.86,45.88,45.46,45.5,1542500.0,16.1519,16.159,16.0111,16.0251,1542500.0
2010-03-19 10:30:00,45.49,45.64,45.34,45.47,1067400.0,16.0216,16.0745,15.9688,16.0146,1067400.0
2010-03-19 11:00:00,45.48,45.48,45.12,45.14,1237700.0,16.0181,16.0181,15.8913,15.8984,1237700.0
2010-03-19 11:30:00,45.14,45.53,45.12,45.46,884700.0,15.8984,16.0357,15.8913,16.0111,884700.0
2010-03-19 12:00:00,45.46,45.51,45.22,45.3,1076200.0,16.0111,16.0287,15.9265,15.9547,1076200.0
2010-03-19 12:30:00,45.31,45.42,45.26,45.41,608900.0,15.9582,15.997,15.9406,15.9934,608900.0
2010-03-19 13:00:00,45.4,45.52,45.38,45.48,713600.0,15.9899,16.0322,15.9829,16.0181,713600.0
2010-03-19 13:30:00,45.48,45.49,45.28,45.41,1052800.0,16.0181,16.0216,15.9477,15.9934,1052800.0
2010-03-19 14:00:00,45.42,45.63,45.35,45.58,924000.0,15.997,16.0709,15.9723,16.0533,924000.0
2010-03-19 14:30:00,45.57,45.59,45.34,45.36,1525500.0,16.0498,16.0568,15.9688,15.9758,1525500.0
2010-03-19 15:00:00,45.36,45.44,45.3,45.31,1612800.0,15.9758,16.004,15.9547,15.9582,1612800.0
2010-03-19 15:30:00,45.3,45.4,45.12,45.34,3564400.0,15.9547,15.9899,15.8913,15.9688,3564400.0
2010-03-22 09:30:00,43.98,44.61,43.69,44.52,4028700.0,15.4898,15.7117,15.3877,15.68,4028700.0
2010-03-22 10:00:00,44.53,44.65,44.29,44.54,1420200.0,15.6835,15.7258,15.599,15.687,1420200.0
2010-03-22 10:30:00,44.55,44.88,44.37,44.75,2091900.0,15.6906,15.8068,15.6272,15.761,2091900.0
2010-03-22 11:00:00,44.76,44.98,44.65,44.72,1492100.0,15.7645,15.842,15.7258,15.7504,1492100.0
2010-03-22 11:30:00,44.72,44.91,44.49,44.88,1061600.0,15.7504,15.8173,15.6694,15.8068,1061600.0
2010-03-22 12:00:00,44.88,45.11,44.85,45.03,1157300.0,15.8068,15.8878,15.7962,15.8596,1157300.0
2010-03-22 12:30:00,45.03,45.1,44.89,45.04,909600.0,15.8596,15.8843,15.8103,15.8631,909600.0
2010-03-22 13:00:00,45.03,45.1,44.98,44.99,747800.0,15.8596,15.8843,15.842,15.8455,747800.0
2010-03-22 13:30:00,44.99,45.03,44.9,44.92,727600.0,15.8455,15.8596,15.8138,15.8209,727600.0
2010-03-22 14:00:00,44.92,44.97,44.79,44.92,638000.0,15.8209,15.8385,15.7751,15.8209,638000.0
2010-03-22 14:30:00,44.92,45.1,44.88,44.98,612600.0,15.8209,15.8843,15.8068,15.842,612600.0
2010-03-22 15:00:00,44.98,45.08,44.93,45.02,703200.0,15.842,15.8772,15.8244,15.8561,703200.0
2010-03-22 15:30:00,45.01,45.14,44.86,45.0,1573100.0,15.8526,15.8984,15.7997,15.849,1573100.0
2010-03-23 09:30:00,45.39,45.53,45.0,45.1,1969900.0,15.9864,16.0357,15.849,15.8843,1969900.0
2010-03-23 10:00:00,45.1,45.43,44.95,45.17,1577800.0,15.8843,16.0005,15.8314,15.9089,1577800.0
2010-03-23 10:30:00,45.17,45.26,44.95,44.97,872800.0,15.9089,15.9406,15.8314,15.8385,872800.0
2010-03-23 11:00:00,44.98,44.98,44.61,44.79,1440200.0,15.842,15.842,15.7117,15.7751,1440200.0
2010-03-23 11:30:00,44.79,44.97,44.74,44.95,733100.0,15.7751,15.8385,15.7575,15.8314,733100.0
2010-03-23 12:00:00,44.94,44.96,44.72,44.79,851300.0,15.8279,15.835,15.7504,15.7751,851300.0
2010-03-23 12:30:00,44.8,44.84,44.63,44.72,791700.0,15.7786,15.7927,15.7187,15.7504,791700.0
2010-03-23 13:00:00,44.72,44.85,44.71,44.84,630300.0,15.7504,15.7962,15.7469,15.7927,630300.0
2010-03-23 13:30:00,44.85,44.93,44.71,44.71,496000.0,15.7962,15.8244,15.7469,15.7469,496000.0
2010-03-23 14:00:00,44.71,44.83,44.71,44.8,420800.0,15.7469,15.7892,15.7469,15.7786,420800.0
2010-03-23 14:30:00,44.8,44.88,44.77,44.83,520400.0,15.7786,15.8068,15.768,15.7892,520400.0
2010-03-23 15:00:00,44.84,45.15,44.74,45.11,1100400.0,15.7927,15.9019,15.7575,15.8878,1100400.0
2010-03-23 15:30:00,45.11,45.12,44.93,45.07,1691300.0,15.8878,15.8913,15.8244,15.8737,1691300.0
2010-03-24 09:30:00,44.43,45.23,44.37,45.23,1909400.0,15.6483,15.93,15.6272,15.93,1909400.0
2010-03-24 10:00:00,45.23,45.84,44.99,45.6,1904300.0,15.93,16.1449,15.8455,16.0604,1904300.0
2010-03-24 10:30:00,45.6,45.74,45.48,45.6,1231700.0,16.0604,16.1097,16.0181,16.0604,1231700.0
2010-03-24 11:00:00,45.61,45.69,45.16,45.27,1241400.0,16.0639,16.0921,15.9054,15.9441,1241400.0
2010-03-24 11:30:00,45.27,45.36,45.24,45.33,740700.0,15.9441,15.9758,15.9336,15.9653,740700.0
2010-03-24 12:00:00,45.33,45.36,45.15,45.23,523300.0,15.9653,15.9758,15.9019,15.93,523300.0
2010-03-24 12:30:00,45.23,45.41,45.22,45.28,369900.0,15.93,15.9934,15.9265,15.9477,369900.0
2010-03-24 13:00:00,45.28,45.31,44.86,45.08,913800.0,15.9477,15.9582,15.7997,15.8772,913800.0
2010-03-24 13:30:00,45.08,45.14,44.82,44.91,595900.0,15.8772,15.8984,15.7856,15.8173,595900.0
2010-03-24 14:00:00,44.92,45.07,44.88,44.97,454100.0,15.8209,15.8737,15.8068,15.8385,454100.0
2010-03-24 14:30:00,44.97,45.01,44.85,44.85,762400.0,15.8385,15.8526,15.7962,15.7962,762400.0
2010-03-24 15:00:00,44.85,44.94,44.76,44.91,1166200.0,15.7962,15.8279,15.7645,15.8173,1166200.0
2010-03-24 15:30:00,44.9,45.11,44.89,44.92,1462800.0,15.8138,15.8878,15.8103,15.8209,1462800.0
2010-03-25 09:30:00,45.25,45.39,44.9,44.9,1069800.0,15.9371,15.9864,15.8138,15.8138,1069800.0
2010-03-25 10:00:00,44.89,45.07,44.69,44.82,773700.0,15.8103,15.8737,15.7399,15.7856,773700.0
2010-03-25 10:30:00,44.81,44.9,44.66,44.68,766400.0,15.7821,15.8138,15.7293,15.7363,766400.0
2010-03-25 11:00:00,44.67,44.92,44.65,44.81,972900.0,15.7328,15.8209,15.7258,15.7821,972900.0
2010-03-25 11:30:00,44.81,44.82,44.41,44.55,1106900.0,15.7821,15.7856,15.6412,15.6906,1106900.0
2010-03-25 12:00:00,44.56,44.59,44.36,44.43,999100.0,15.6941,15.7046,15.6236,15.6483,999100.0
2010-03-25 12:30:00,44.43,44.61,44.4,44.53,950900.0,15.6483,15.7117,15.6377,15.6835,950900.0
2010-03-25 13:00:00,44.53,44.7,44.41,44.6,738300.0,15.6835,15.7434,15.6412,15.7082,738300.0
2010-03-25 13:30:00,44.6,44.6,44.17,44.28,906700.0,15.7082,15.7082,15.5567,15.5955,906700.0
2010-03-25 14:00:00,44.27,44.34,44.08,44.09,819500.0,15.5919,15.6166,15.525,15.5285,819500.0
2010-03-25 14:30:00,44.08,44.17,43.97,44.07,628700.0,15.525,15.5567,15.4863,15.5215,628700.0
2010-03-25 15:00:00,44.07,44.22,43.81,43.81,1159400.0,15.5215,15.5743,15.4299,15.4299,1159400.0
2010-03-25 15:30:00,43.81,43.85,43.47,43.63,3325100.0,15.4299,15.444,15.3102,15.3665,3325100.0
2010-03-26 09:30:00,43.76,43.82,43.16,43.44,1336200.0,15.4123,15.4334,15.201,15.2996,1336200.0
2010-03-26 10:00:00,43.45,43.73,43.39,43.5,1173400.0,15.3031,15.4017,15.282,15.3207,1173400.0
2010-03-26 10:30:00,43.5,43.63,43.07,43.11,1350800.0,15.3207,15.3665,15.1693,15.1834,1350800.0
2010-03-26 11:00:00,43.12,43.26,43.03,43.18,913400.0,15.1869,15.2362,15.1552,15.208,913400.0
2010-03-26 11:30:00,43.18,43.2,43.0,43.12,1067800.0,15.208,15.2151,15.1446,15.1869,1067800.0
2010-03-26 12:00:00,43.1,43.21,42.83,42.87,1494900.0,15.1799,15.2186,15.0848,15.0989,1494900.0
2010-03-26 12:30:00,42.87,43.04,42.7,42.91,1806500.0,15.0989,15.1587,15.039,15.1129,1806500.0
2010-03-26 13:00:00,42.9,43.03,42.74,42.95,1255500.0,15.1094,15.1552,15.0531,15.127,1255500.0
2010-03-26 13:30:00,42.95,42.96,42.53,42.63,1669000.0,15.127,15.1306,14.9791,15.0143,1669000.0
2010-03-26 14:00:00,42.62,42.78,42.5,42.78,1470200.0,15.0108,15.0672,14.9685,15.0672,1470200.0
2010-03-26 14:30:00,42.77,43.01,42.76,42.97,1280000.0,15.0636,15.1482,15.0601,15.1341,1280000.0
2010-03-26 15:00:00,42.98,43.06,42.84,43.05,759200.0,15.1376,15.1658,15.0883,15.1623,759200.0
2010-03-26 15:30:00,43.05,43.22,42.95,43.11,2133700.0,15.1623,15.2221,15.127,15.1834,2133700.0
2010-03-29 09:30:00,43.01,43.32,42.94,42.95,1956600.0,15.1482,15.2573,15.1235,15.127,1956600.0
2010-03-29 10:00:00,42.95,43.37,42.92,43.35,1307100.0,15.127,15.275,15.1165,15.2679,1307100.0
2010-03-29 10:30:00,43.34,43.53,43.2,43.51,1911100.0,15.2644,15.3313,15.2151,15.3243,1911100.0
2010-03-29 11:00:00,43.51,44.17,43.51,44.05,1699800.0,15.3243,15.5567,15.3243,15.5145,1699800.0
2010-03-29 11:30:00,44.05,44.09,43.81,43.88,799500.0,15.5145,15.5285,15.4299,15.4546,799500.0
2010-03-29 12:00:00,43.88,43.98,43.79,43.84,463800.0,15.4546,15.4898,15.4229,15.4405,463800.0
2010-03-29 12:30:00,43.83,43.89,43.71,43.83,441800.0,15.437,15.4581,15.3947,15.437,441800.0
2010-03-29 13:00:00,43.83,43.99,43.81,43.97,427400.0,15.437,15.4933,15.4299,15.4863,427400.0
2010-03-29 13:30:00,43.97,44.01,43.88,43.89,578900.0,15.4863,15.5004,15.4546,15.4581,578900.0
2010-03-29 14:00:00,43.89,43.96,43.8,43.86,631700.0,15.4581,15.4828,15.4264,15.4475,631700.0
2010-03-29 14:30:00,43.86,43.98,43.82,43.98,640400.0,15.4475,15.4898,15.4334,15.4898,640400.0
2010-03-29 15:00:00,43.98,44.12,43.93,44.05,802400.0,15.4898,15.5391,15.4722,15.5145,802400.0
2010-03-29 15:30:00,44.05,44.08,43.94,44.0,1354600.0,15.5145,15.525,15.4757,15.4968,1354600.0
2010-03-30 09:30:00,44.39,44.65,44.05,44.27,1874900.0,15.6342,15.7258,15.5145,15.5919,1874900.0
2010-03-30 10:00:00,44.28,44.5,44.18,44.24,952600.0,15.5955,15.6729,15.5602,15.5814,952600.0
2010-03-30 10:30:00,44.24,44.35,44.15,44.24,696200.0,15.5814,15.6201,15.5497,15.5814,696200.0
2010-03-30 11:00:00,44.23,44.23,43.76,43.92,943400.0,15.5778,15.5778,15.4123,15.4687,943400.0
2010-03-30 11:30:00,43.94,44.08,43.88,43.92,505900.0,15.4757,15.525,15.4546,15.4687,505900.0
2010-03-30 12:00:00,43.93,44.21,43.88,44.2,563000.0,15.4722,15.5708,15.4546,15.5673,563000.0
2010-03-30 12:30:00,44.19,44.2,44.05,44.07,386400.0,15.5638,15.5673,15.5145,15.5215,386400.0
2010-03-30 13:00:00,44.07,44.12,43.94,44.03,400600.0,15.5215,15.5391,15.4757,15.5074,400600.0
2010-03-30 13:30:00,44.03,44.04,43.88,43.94,498400.0,15.5074,15.5109,15.4546,15.4757,498400.0
2010-03-30 14:00:00,43.95,44.04,43.86,44.0,349200.0,15.4792,15.5109,15.4475,15.4968,349200.0
2010-03-30 14:30:00,44.0,44.13,44.0,44.1,297900.0,15.4968,15.5426,15.4968,15.5321,297900.0
2010-03-30 15:00:00,44.11,44.12,43.99,44.0,652300.0,15.5356,15.5391,15.4933,15.4968,652300.0
2010-03-30 15:30:00,44.0,44.06,43.88,43.96,1553600.0,15.4968,15.518,15.4546,15.4828,1553600.0
2010-03-31 09:30:00,43.96,44.31,43.76,44.09,1287300.0,15.4828,15.606,15.4123,15.5285,1287300.0
2010-03-31 10:00:00,44.08,44.4,44.08,44.35,1094000.0,15.525,15.6377,15.525,15.6201,1094000.0
2010-03-31 10:30:00,44.34,44.38,44.1,44.23,1042700.0,15.6166,15.6307,15.5321,15.5778,1042700.0
2010-03-31 11:00:00,44.23,44.27,43.94,44.02,791300.0,15.5778,15.5919,15.4757,15.5039,791300.0
2010-03-31 11:30:00,44.02,44.25,44.0,44.24,821200.0,15.5039,15.5849,15.4968,15.5814,821200.0
2010-03-31 12:00:00,44.24,44.52,44.15,44.39,737000.0,15.5814,15.68,15.5497,15.6342,737000.0
2010-03-31 12:30:00,44.4,44.52,44.36,44.45,422200.0,15.6377,15.68,15.6236,15.6553,422200.0
2010-03-31 13:00:00,44.45,44.59,44.4,44.58,509100.0,15.6553,15.7046,15.6377,15.7011,509100.0
2010-03-31 13:30:00,44.58,44.68,44.47,44.6,586200.0,15.7011,15.7363,15.6624,15.7082,586200.0
2010-03-31 14:00:00,44.6,44.69,44.53,44.66,544400.0,15.7082,15.7399,15.6835,15.7293,544400.0
2010-03-31 14:30:00,44.66,44.68,44.43,44.52,528200.0,15.7293,15.7363,15.6483,15.68,528200.0
2010-03-31 15:00:00,44.51,44.55,44.39,44.54,696800.0,15.6765,15.6906,15.6342,15.687,696800.0
2010-03-31 15:30:00,44.54,44.61,44.45,44.5,1698100.0,15.687,15.7117,15.6553,15.6729,1698100.0
2010-04-01 09:30:00,45.35,45.36,44.96,45.21,2319800.0,15.9723,15.9758,15.835,15.923,2319800.0
2010-04-01 10:00:00,45.21,45.4,45.09,45.12,1531500.0,15.923,15.9899,15.8807,15.8913,1531500.0
2010-04-01 10:30:00,45.12,45.39,45.06,45.24,839800.0,15.8913,15.9864,15.8702,15.9336,839800.0
2010-04-01 11:00:00,45.23,45.37,45.16,45.33,783700.0,15.93,15.9794,15.9054,15.9653,783700.0
2010-04-01 11:30:00,45.33,45.54,45.31,45.38,744400.0,15.9653,16.0392,15.9582,15.9829,744400.0
2010-04-01 12:00:00,45.38,45.6,45.38,45.56,480400.0,15.9829,16.0604,15.9829,16.0463,480400.0
2010-04-01 12:30:00,45.57,45.58,45.37,45.41,555400.0,16.0498,16.0533,15.9794,15.9934,555400.0
2010-04-01 13:00:00,45.41,45.61,45.41,45.57,508000.0,15.9934,16.0639,15.9934,16.0498,508000.0
2010-04-01 13:30:00,45.57,45.6,45.34,45.35,564100.0,16.0498,16.0604,15.9688,15.9723,564100.0
2010-04-01 14:00:00,45.35,45.42,45.3,45.32,561300.0,15.9723,15.997,15.9547,15.9617,561300.0
2010-04-01 14:30:00,45.33,45.38,45.15,45.38,800200.0,15.9653,15.9829,15.9019,15.9829,800200.0
2010-04-01 15:00:00,45.37,45.47,45.31,45.39,419400.0,15.9794,16.0146,15.9582,15.9864,419400.0
2010-04-01 15:30:00,45.38,45.43,45.3,45.38,1302600.0,15.9829,16.0005,15.9547,15.9829,1302600.0
2010-04-05 09:30:00,45.94,46.07,45.65,45.87,1128300.0,16.1801,16.2259,16.078,16.1555,1128300.0
2010-04-05 10:00:00,45.88,45.94,45.72,45.75,1224800.0,16.159,16.1801,16.1026,16.1132,1224800.0
2010-04-05 10:30:00,45.76,45.9,45.75,45.83,861700.0,16.1167,16.166,16.1132,16.1414,861700.0
2010-04-05 11:00:00,45.82,45.93,45.75,45.89,619800.0,16.1378,16.1766,16.1132,16.1625,619800.0
2010-04-05 11:30:00,45.9,45.99,45.84,45.99,812900.0,16.166,16.1977,16.1449,16.1977,812900.0
2010-04-05 12:00:00,45.99,46.15,45.95,46.11,566500.0,16.1977,16.2541,16.1836,16.24,566500.0
2010-04-05 12:30:00,46.11,46.18,45.97,46.04,531500.0,16.24,16.2646,16.1907,16.2153,531500.0
2010-04-05 13:00:00,46.04,46.11,46.03,46.08,283800.0,16.2153,16.24,16.2118,16.2294,283800.0
2010-04-05 13:30:00,46.07,46.16,45.98,46.03,344300.0,16.2259,16.2576,16.1942,16.2118,344300.0
2010-04-05 14:00:00,46.03,46.12,45.99,46.09,385200.0,16.2118,16.2435,16.1977,16.2329,385200.0
2010-04-05 14:30:00,46.09,46.14,46.0,46.01,465000.0,16.2329,16.2506,16.2012,16.2048,465000.0
2010-04-05 15:00:00,46.02,46.1,45.92,45.97,705400.0,16.2083,16.2365,16.1731,16.1907,705400.0
2010-04-05 15:30:00,45.97,46.0,45.86,45.89,1368700.0,16.1907,16.2012,16.1519,16.1625,1368700.0
2010-04-06 09:30:00,45.77,46.1,45.6,46.01,1112800.0,16.1202,16.2365,16.0604,16.2048,1112800.0
2010-04-06 10:00:00,46.02,46.44,45.93,46.44,1373700.0,16.2083,16.3562,16.1766,16.3562,1373700.0
2010-04-06 10:30:00,46.41,46.57,46.26,46.33,1109900.0,16.3456,16.402,16.2928,16.3175,1109900.0
2010-04-06 11:00:00,46.33,46.45,46.31,46.42,547500.0,16.3175,16.3597,16.3104,16.3492,547500.0
2010-04-06 11:30:00,46.42,46.45,46.26,46.35,574000.0,16.3492,16.3597,16.2928,16.3245,574000.0
2010-04-06 12:00:00,46.35,46.37,46.25,46.25,406800.0,16.3245,16.3316,16.2893,16.2893,406800.0
2010-04-06 12:30:00,46.25,46.29,46.17,46.26,508600.0,16.2893,16.3034,16.2611,16.2928,508600.0
2010-04-06 13:00:00,46.26,46.34,46.21,46.28,600000.0,16.2928,16.321,16.2752,16.2999,600000.0
2010-04-06 13:30:00,46.27,46.31,46.25,46.28,438100.0,16.2963,16.3104,16.2893,16.2999,438100.0
2010-04-06 14:00:00,46.28,46.56,46.28,46.48,818900.0,16.2999,16.3985,16.2999,16.3703,818900.0
2010-04-06 14:30:00,46.48,46.59,46.44,46.47,927500.0,16.3703,16.409,16.3562,16.3668,927500.0
2010-04-06 15:00:00,46.47,46.48,46.38,46.38,592900.0,16.3668,16.3703,16.3351,16.3351,592900.0
2010-04-06 15:30:00,46.37,46.48,46.32,46.36,1260200.0,16.3316,16.3703,16.3139,16.328,1260200.0
2010-04-07 09:30:00,46.32,46.42,45.93,46.04,1781900.0,16.3139,16.3492,16.1766,16.2153,1781900.0
2010-04-07 10:00:00,46.05,46.28,45.86,46.27,973700.0,16.2189,16.2999,16.1519,16.2963,973700.0
2010-04-07 10:30:00,46.26,46.26,45.81,45.88,1114000.0,16.2928,16.2928,16.1343,16.159,1114000.0
2010-04-07 11:00:00,45.88,45.97,45.69,45.94,935800.0,16.159,16.1907,16.0921,16.1801,935800.0
2010-04-07 11:30:00,45.94,45.96,45.7,45.7,729400.0,16.1801,16.1872,16.0956,16.0956,729400.0
2010-04-07 12:00:00,45.71,45.76,45.63,45.63,646500.0,16.0991,16.1167,16.0709,16.0709,646500.0
2010-04-07 12:30:00,45.63,45.76,45.61,45.76,829200.0,16.0709,16.1167,16.0639,16.1167,829200.0
2010-04-07 13:00:00,45.76,45.91,45.76,45.84,732600.0,16.1167,16.1695,16.1167,16.1449,732600.0
2010-04-07 13:30:00,45.84,45.87,45.69,45.82,503800.0,16.1449,16.1555,16.0921,16.1378,503800.0
2010-04-07 14:00:00,45.81,45.86,45.57,45.62,529400.0,16.1343,16.1519,16.0498,16.0674,529400.0
2010-04-07 14:30:00,45.62,45.74,45.55,45.6,796300.0,16.0674,16.1097,16.0428,16.0604,796300.0
2010-04-07 15:00:00,45.6,45.6,45.13,45.32,1853400.0,16.0604,16.0604,15.8948,15.9617,1853400.0
2010-04-07 15:30:00,45.32,45.56,45.22,45.54,1715900.0,15.9617,16.0463,15.9265,16.0392,1715900.0
2010-04-08 09:30:00,45.09,45.1,44.7,44.9,1293100.0,15.8807,15.8843,15.7434,15.8138,1293100.0
2010-04-08 10:00:00,44.89,45.0,44.74,44.95,961700.0,15.8103,15.849,15.7575,15.8314,961700.0
2010-04-08 10:30:00,44.95,45.14,44.88,44.95,903200.0,15.8314,15.8984,15.8068,15.8314,903200.0
2010-04-08 11:00:00,44.96,45.1,44.93,44.99,498000.0,15.835,15.8843,15.8244,15.8455,498000.0
2010-04-08 11:30:00,44.98,45.27,44.95,45.27,557300.0,15.842,15.9441,15.8314,15.9441,557300.0
2010-04-08 12:00:00,45.27,45.43,45.19,45.36,555700.0,15.9441,16.0005,15.916,15.9758,555700.0
2010-04-08 12:30:00,45.36,45.38,45.24,45.34,499400.0,15.9758,15.9829,15.9336,15.9688,499400.0
2010-04-08 13:00:00,45.34,45.39,45.22,45.29,725500.0,15.9688,15.9864,15.9265,15.9512,725500.0
2010-04-08 13:30:00,45.3,45.43,45.25,45.38,846400.0,15.9547,16.0005,15.9371,15.9829,846400.0
2010-04-08 14:00:00,45.38,45.49,45.3,45.45,553200.0,15.9829,16.0216,15.9547,16.0075,553200.0
2010-04-08 14:30:00,45.45,45.53,45.38,45.4,535200.0,16.0075,16.0357,15.9829,15.9899,535200.0
2010-04-08 15:00:00,45.41,45.48,45.33,45.39,550800.0,15.9934,16.0181,15.9653,15.9864,550800.0
2010-04-08 15:30:00,45.4,45.5,45.31,45.39,1242800.0,15.9899,16.0251,15.9582,15.9864,1242800.0
2010-04-09 09:30:00,45.65,45.85,45.04,45.51,2142300.0,16.078,16.1484,15.8631,16.0287,2142300.0
2010-04-09 10:00:00,45.51,45.54,45.03,45.08,646400.0,16.0287,16.0392,15.8596,15.8772,646400.0
2010-04-09 10:30:00,45.09,45.23,44.95,45.07,811400.0,15.8807,15.93,15.8314,15.8737,811400.0
2010-04-09 11:00:00,45.07,45.34,44.99,45.32,630000.0,15.8737,15.9688,15.8455,15.9617,630000.0
2010-04-09 11:30:00,45.3,45.4,45.26,45.27,403400.0,15.9547,15.9899,15.9406,15.9441,403400.0
2010-04-09 12:00:00,45.27,45.3,45.16,45.27,503400.0,15.9441,15.9547,15.9054,15.9441,503400.0
2010-04-09 12:30:00,45.27,45.3,45.15,45.18,320100.0,15.9441,15.9547,15.9019,15.9124,320100.0
2010-04-09 13:00:00,45.18,45.22,45.09,45.19,418200.0,15.9124,15.9265,15.8807,15.916,418200.0
2010-04-09 13:30:00,45.19,45.19,45.0,45.0,335400.0,15.916,15.916,15.849,15.849,335400.0
2010-04-09 14:00:00,45.0,45.08,44.91,45.01,828000.0,15.849,15.8772,15.8173,15.8526,828000.0
2010-04-09 14:30:00,45.01,45.01,44.93,44.95,417700.0,15.8526,15.8526,15.8244,15.8314,417700.0
2010-04-09 15:00:00,44.96,45.18,44.89,45.17,737800.0,15.835,15.9124,15.8103,15.9089,737800.0
2010-04-09 15:30:00,45.18,45.25,45.04,45.22,1425600.0,15.9124,15.9371,15.8631,15.9265,1425600.0
2010-04-12 09:30:00,45.13,45.22,44.76,44.77,2111600.0,15.8948,15.9265,15.7645,15.768,2111600.0
2010-04-12 10:00:00,44.76,44.91,44.6,44.87,1530400.0,15.7645,15.8173,15.7082,15.8033,1530400.0
2010-04-12 10:30:00,44.88,44.95,44.8,44.93,1049800.0,15.8068,15.8314,15.7786,15.8244,1049800.0
2010-04-12 11:00:00,44.93,44.95,44.77,44.87,619700.0,15.8244,15.8314,15.768,15.8033,619700.0
2010-04-12 11:30:00,44.87,44.88,44.62,44.65,772300.0,15.8033,15.8068,15.7152,15.7258,772300.0
2010-04-12 12:00:00,44.66,44.73,44.55,44.57,776000.0,15.7293,15.7539,15.6906,15.6976,776000.0
2010-04-12 12:30:00,44.57,44.68,44.54,44.68,627100.0,15.6976,15.7363,15.687,15.7363,627100.0
2010-04-12 13:00:00,44.68,44.73,44.42,44.5,627600.0,15.7363,15.7539,15.6448,15.6729,627600.0
2010-04-12 13:30:00,44.5,44.51,44.19,44.19,943300.0,15.6729,15.6765,15.5638,15.5638,943300.0
2010-04-12 14:00:00,44.2,44.37,44.13,44.26,945600.0,15.5673,15.6272,15.5426,15.5884,945600.0
2010-04-12 14:30:00,44.26,44.27,44.11,44.25,819300.0,15.5884,15.5919,15.5356,15.5849,819300.0
2010-04-12 15:00:00,44.25,44.25,44.06,44.09,839800.0,15.5849,15.5849,15.518,15.5285,839800.0
2010-04-12 15:30:00,44.08,44.08,43.81,44.07,3283800.0,15.525,15.525,15.4299,15.5215,3283800.0
2010-04-13 09:30:00,44.03,44.07,43.59,43.61,1393400.0,15.5074,15.5215,15.3524,15.3595,1393400.0
2010-04-13 10:00:00,43.61,43.71,43.18,43.22,1521200.0,15.3595,15.3947,15.208,15.2221,1521200.0
2010-04-13 10:30:00,43.23,43.29,43.01,43.16,1657100.0,15.2256,15.2468,15.1482,15.201,1657100.0
2010-04-13 11:00:00,43.17,43.33,43.15,43.33,1156200.0,15.2045,15.2609,15.1975,15.2609,1156200.0
2010-04-13 11:30:00,43.33,43.36,43.16,43.17,896100.0,15.2609,15.2714,15.201,15.2045,896100.0
2010-04-13 12:00:00,43.17,43.4,43.14,43.38,1170300.0,15.2045,15.2855,15.1939,15.2785,1170300.0
2010-04-13 12:30:00,43.38,43.48,43.34,43.48,606100.0,15.2785,15.3137,15.2644,15.3137,606100.0
2010-04-13 13:00:00,43.48,43.76,43.44,43.69,947400.0,15.3137,15.4123,15.2996,15.3877,947400.0
2010-04-13 13:30:00,43.7,43.84,43.68,43.73,1131200.0,15.3912,15.4405,15.3841,15.4017,1131200.0
2010-04-13 14:00:00,43.73,43.74,43.54,43.65,806600.0,15.4017,15.4053,15.3348,15.3736,806600.0
2010-04-13 14:30:00,43.65,43.65,43.5,43.54,814400.0,15.3736,15.3736,15.3207,15.3348,814400.0
2010-04-13 15:00:00,43.53,43.76,43.53,43.75,966300.0,15.3313,15.4123,15.3313,15.4088,966300.0
2010-04-13 15:30:00,43.74,43.79,43.66,43.72,1467600.0,15.4053,15.4229,15.3771,15.3982,1467600.0
2010-04-14 09:30:00,44.16,44.23,43.84,43.87,1350400.0,15.5532,15.5778,15.4405,15.4511,1350400.0
2010-04-14 10:00:00,43.87,43.93,43.73,43.91,1013600.0,15.4511,15.4722,15.4017,15.4651,1013600.0
2010-04-14 10:30:00,43.93,44.16,43.91,44.15,837300.0,15.4722,15.5532,15.4651,15.5497,837300.0
2010-04-14 11:00:00,44.14,44.3,44.06,44.3,1090200.0,15.5461,15.6025,15.518,15.6025,1090200.0
2010-04-14 11:30:00,44.3,44.3,44.09,44.14,589600.0,15.6025,15.6025,15.5285,15.5461,589600.0
2010-04-14 12:00:00,44.14,44.17,44.05,44.08,407000.0,15.5461,15.5567,15.5145,15.525,407000.0
2010-04-14 12:30:00,44.08,44.11,44.0,44.1,397700.0,15.525,15.5356,15.4968,15.5321,397700.0
2010-04-14 13:00:00,44.1,44.21,44.0,44.14,685500.0,15.5321,15.5708,15.4968,15.5461,685500.0
2010-04-14 13:30:00,44.15,44.15,43.83,43.84,628000.0,15.5497,15.5497,15.437,15.4405,628000.0
2010-04-14 14:00:00,43.84,44.04,43.84,44.04,438100.0,15.4405,15.5109,15.4405,15.5109,438100.0
2010-04-14 14:30:00,44.04,44.2,44.03,44.12,523500.0,15.5109,15.5673,15.5074,15.5391,523500.0
2010-04-14 15:00:00,44.11,44.16,44.0,44.14,762400.0,15.5356,15.5532,15.4968,15.5461,762400.0
2010-04-14 15:30:00,44.14,44.21,44.11,44.13,1898500.0,15.5461,15.5708,15.5356,15.5426,1898500.0
2010-04-15 09:30:00,44.3,44.3,43.98,44.0,975300.0,15.6025,15.6025,15.4898,15.4968,975300.0
2010-04-15 10:00:00,44.0,44.15,43.89,44.07,694500.0,15.4968,15.5497,15.4581,15.5215,694500.0
2010-04-15 10:30:00,44.07,44.21,44.0,44.11,877200.0,15.5215,15.5708,15.4968,15.5356,877200.0
2010-04-15 11:00:00,44.11,44.16,43.83,43.88,678900.0,15.5356,15.5532,15.437,15.4546,678900.0
2010-04-15 11:30:00,43.89,43.95,43.44,43.5,1176600.0,15.4581,15.4792,15.2996,15.3207,1176600.0
2010-04-15 12:00:00,43.51,43.65,43.43,43.51,500900.0,15.3243,15.3736,15.2961,15.3243,500900.0
2010-04-15 12:30:00,43.5,43.64,43.49,43.57,312600.0,15.3207,15.37,15.3172,15.3454,312600.0
2010-04-15 13:00:00,43.57,43.74,43.56,43.71,294800.0,15.3454,15.4053,15.3419,15.3947,294800.0
2010-04-15 13:30:00,43.71,43.76,43.63,43.67,669600.0,15.3947,15.4123,15.3665,15.3806,669600.0
2010-04-15 14:00:00,43.67,43.75,43.5,43.64,863300.0,15.3806,15.4088,15.3207,15.37,863300.0
2010-04-15 14:30:00,43.64,43.68,43.51,43.6,768800.0,15.37,15.3841,15.3243,15.356,768800.0
2010-04-15 15:00:00,43.6,43.62,43.32,43.36,720900.0,15.356,15.363,15.2573,15.2714,720900.0
2010-04-15 15:30:00,43.35,43.44,43.2,43.42,2184700.0,15.2679,15.2996,15.2151,15.2926,2184700.0
2010-04-16 09:30:00,42.93,43.12,42.5,42.57,2345200.0,15.12,15.1869,14.9685,14.9932,2345200.0
2010-04-16 10:00:00,42.57,42.93,42.55,42.76,1372600.0,14.9932,15.12,14.9862,15.0601,1372600.0
2010-04-16 10:30:00,42.76,42.86,42.08,42.29,2587200.0,15.0601,15.0953,14.8206,14.8946,2587200.0
2010-04-16 11:00:00,42.28,42.54,42.0,42.3,1684300.0,14.8911,14.9826,14.7924,14.8981,1684300.0
2010-04-16 11:30:00,42.29,42.36,42.0,42.04,1213300.0,14.8946,14.9192,14.7924,14.8065,1213300.0
2010-04-16 12:00:00,42.04,42.18,41.99,42.16,1028200.0,14.8065,14.8558,14.7889,14.8488,1028200.0
2010-04-16 12:30:00,42.16,42.39,42.0,42.35,782500.0,14.8488,14.9298,14.7924,14.9157,782500.0
2010-04-16 13:00:00,42.35,42.41,42.25,42.34,880400.0,14.9157,14.9368,14.8805,14.9122,880400.0
2010-04-16 13:30:00,42.34,42.51,42.28,42.51,952000.0,14.9122,14.9721,14.8911,14.9721,952000.0
2010-04-16 14:00:00,42.5,42.73,42.5,42.57,886600.0,14.9685,15.0495,14.9685,14.9932,886600.0
2010-04-16 14:30:00,42.56,42.61,42.37,42.38,565800.0,14.9897,15.0073,14.9228,14.9263,565800.0
2010-04-16 15:00:00,42.38,42.53,42.29,42.36,966500.0,14.9263,14.9791,14.8946,14.9192,966500.0
2010-04-16 15:30:00,42.36,42.5,42.26,42.28,1716900.0,14.9192,14.9685,14.884,14.8911,1716900.0
2010-04-19 09:30:00,41.81,42.33,10.1,42.11,2062800.0,14.7255,14.9087,3.5572,14.8312,2062800.0
2010-04-19 10:00:00,42.12,42.5,42.11,42.27,1306100.0,14.8347,14.9685,14.8312,14.8875,1306100.0
2010-04-19 10:30:00,42.27,42.42,42.22,42.36,798500.0,14.8875,14.9404,14.8699,14.9192,798500.0
2010-04-19 11:00:00,42.36,42.41,42.12,42.21,903500.0,14.9192,14.9368,14.8347,14.8664,903500.0
2010-04-19 11:30:00,42.2,42.24,41.78,41.84,897200.0,14.8629,14.877,14.715,14.7361,897200.0
2010-04-19 12:00:00,41.84,42.02,41.73,42.0,865700.0,14.7361,14.7995,14.6973,14.7924,865700.0
2010-04-19 12:30:00,42.01,42.13,41.95,42.07,405100.0,14.796,14.8382,14.7748,14.8171,405100.0
2010-04-19 13:00:00,42.07,42.09,41.95,42.08,478400.0,14.8171,14.8241,14.7748,14.8206,478400.0
2010-04-19 13:30:00,42.08,42.09,41.93,41.93,378600.0,14.8206,14.8241,14.7678,14.7678,378600.0
2010-04-19 14:00:00,41.93,42.31,41.87,42.31,632800.0,14.7678,14.9016,14.7467,14.9016,632800.0
2010-04-19 14:30:00,42.31,42.69,42.3,42.68,1480500.0,14.9016,15.0355,14.8981,15.0319,1480500.0
2010-04-19 15:00:00,42.69,42.95,42.65,42.94,1447400.0,15.0355,15.127,15.0214,15.1235,1447400.0
2010-04-19 15:30:00,42.95,42.97,42.78,42.9,2569400.0,15.127,15.1341,15.0672,15.1094,2569400.0
2010-04-20 09:30:00,43.59,43.73,43.33,43.51,1616900.0,15.3524,15.4017,15.2609,15.3243,1616900.0
2010-04-20 10:00:00,43.51,43.6,43.36,43.44,1159900.0,15.3243,15.356,15.2714,15.2996,1159900.0
2010-04-20 10:30:00,43.43,43.75,43.39,43.7,1064400.0,15.2961,15.4088,15.282,15.3912,1064400.0
2010-04-20 11:00:00,43.69,43.9,43.63,43.77,963300.0,15.3877,15.4616,15.3665,15.4158,963300.0
2010-04-20 11:30:00,43.78,43.93,43.76,43.91,678000.0,15.4194,15.4722,15.4123,15.4651,678000.0
2010-04-20 12:00:00,43.91,44.19,43.89,44.1,959200.0,15.4651,15.5638,15.4581,15.5321,959200.0
2010-04-20 12:30:00,44.1,44.11,43.99,44.04,516800.0,15.5321,15.5356,15.4933,15.5109,516800.0
2010-04-20 13:00:00,44.04,44.11,43.98,44.04,531000.0,15.5109,15.5356,15.4898,15.5109,531000.0
2010-04-20 13:30:00,44.04,44.06,43.89,43.96,478700.0,15.5109,15.518,15.4581,15.4828,478700.0
2010-04-20 14:00:00,43.96,44.02,43.83,43.94,745200.0,15.4828,15.5039,15.437,15.4757,745200.0
2010-04-20 14:30:00,43.94,44.12,43.93,44.08,590400.0,15.4757,15.5391,15.4722,15.525,590400.0
2010-04-20 15:00:00,44.08,44.09,43.99,44.05,824200.0,15.525,15.5285,15.4933,15.5145,824200.0
2010-04-20 15:30:00,44.06,44.19,43.98,44.03,1857800.0,15.518,15.5638,15.4898,15.5074,1857800.0
2010-04-21 09:30:00,43.89,44.14,43.38,43.46,1350000.0,15.4581,15.5461,15.2785,15.3067,1350000.0
2010-04-21 10:00:00,43.46,43.61,43.25,43.39,1237600.0,15.3067,15.3595,15.2327,15.282,1237600.0
2010-04-21 10:30:00,43.38,43.55,43.15,43.29,919900.0,15.2785,15.3384,15.1975,15.2468,919900.0
2010-04-21 11:00:00,43.28,43.39,43.09,43.19,525100.0,15.2433,15.282,15.1763,15.2116,525100.0
2010-04-21 11:30:00,43.19,43.35,43.0,43.31,631600.0,15.2116,15.2679,15.1446,15.2538,631600.0
2010-04-21 12:00:00,43.3,43.44,43.19,43.42,647700.0,15.2503,15.2996,15.2116,15.2926,647700.0
2010-04-21 12:30:00,43.41,43.65,43.4,43.56,597900.0,15.289,15.3736,15.2855,15.3419,597900.0
2010-04-21 13:00:00,43.56,43.56,43.28,43.31,476800.0,15.3419,15.3419,15.2433,15.2538,476800.0
2010-04-21 13:30:00,43.32,43.32,43.17,43.18,725600.0,15.2573,15.2573,15.2045,15.208,725600.0
2010-04-21 14:00:00,43.19,43.19,42.89,42.94,995500.0,15.2116,15.2116,15.1059,15.1235,995500.0
2010-04-21 14:30:00,42.94,43.13,42.76,43.13,909100.0,15.1235,15.1904,15.0601,15.1904,909100.0
2010-04-21 15:00:00,43.13,43.43,43.13,43.33,1214900.0,15.1904,15.2961,15.1904,15.2609,1214900.0
2010-04-21 15:30:00,43.33,43.56,42.8,43.44,1524900.0,15.2609,15.3419,15.0742,15.2996,1524900.0
2010-04-22 09:30:00,43.14,43.22,42.6,42.78,1319200.0,15.1939,15.2221,15.0038,15.0672,1319200.0
2010-04-22 10:00:00,42.78,43.08,42.6,42.97,1050400.0,15.0672,15.1728,15.0038,15.1341,1050400.0
2010-04-22 10:30:00,42.97,43.11,42.8,42.96,814500.0,15.1341,15.1834,15.0742,15.1306,814500.0
2010-04-22 11:00:00,42.95,43.01,42.77,42.85,739100.0,15.127,15.1482,15.0636,15.0918,739100.0
2010-04-22 11:30:00,42.86,42.86,42.66,42.78,729300.0,15.0953,15.0953,15.0249,15.0672,729300.0
2010-04-22 12:00:00,42.78,42.89,42.68,42.83,647200.0,15.0672,15.1059,15.0319,15.0848,647200.0
2010-04-22 12:30:00,42.83,42.9,42.73,42.87,377700.0,15.0848,15.1094,15.0495,15.0989,377700.0
2010-04-22 13:00:00,42.86,43.21,42.84,43.07,789100.0,15.0953,15.2186,15.0883,15.1693,789100.0
2010-04-22 13:30:00,43.07,43.29,42.99,43.28,527600.0,15.1693,15.2468,15.1411,15.2433,527600.0
2010-04-22 14:00:00,43.28,43.28,43.05,43.22,450600.0,15.2433,15.2433,15.1623,15.2221,450600.0
2010-04-22 14:30:00,43.21,43.31,43.17,43.28,545900.0,15.2186,15.2538,15.2045,15.2433,545900.0
2010-04-22 15:00:00,43.3,43.52,43.19,43.49,790900.0,15.2503,15.3278,15.2116,15.3172,790900.0
2010-04-22 15:30:00,43.49,43.57,43.35,43.44,1231200.0,15.3172,15.3454,15.2679,15.2996,1231200.0
2010-04-23 09:30:00,42.99,43.14,42.72,43.08,936600.0,15.1819,15.2349,15.0866,15.2137,936600.0
2010-04-23 10:00:00,43.08,43.34,43.0,43.07,960900.0,15.2137,15.3055,15.1854,15.2102,960900.0
2010-04-23 10:30:00,43.05,43.13,42.87,42.99,682700.0,15.2031,15.2314,15.1395,15.1819,682700.0
2010-04-23 11:00:00,42.99,43.09,42.8,42.9,474500.0,15.1819,15.2172,15.1148,15.1501,474500.0
2010-04-23 11:30:00,42.9,43.02,42.73,43.01,371400.0,15.1501,15.1925,15.0901,15.189,371400.0
2010-04-23 12:00:00,43.02,43.07,42.99,43.02,291000.0,15.1925,15.2102,15.1819,15.1925,291000.0
2010-04-23 12:30:00,43.03,43.07,42.92,43.07,249300.0,15.196,15.2102,15.1572,15.2102,249300.0
2010-04-23 13:00:00,43.06,43.08,43.0,43.03,202200.0,15.2066,15.2137,15.1854,15.196,202200.0
2010-04-23 13:30:00,43.04,43.17,42.99,43.14,392700.0,15.1996,15.2455,15.1819,15.2349,392700.0
2010-04-23 14:00:00,43.14,43.41,43.1,43.37,423800.0,15.2349,15.3302,15.2208,15.3161,423800.0
2010-04-23 14:30:00,43.36,43.48,43.26,43.46,560400.0,15.3126,15.355,15.2773,15.3479,560400.0
2010-04-23 15:00:00,43.47,43.5,43.36,43.42,455000.0,15.3514,15.362,15.3126,15.3338,455000.0
2010-04-23 15:30:00,43.42,43.6,43.42,43.59,761900.0,15.3338,15.3973,15.3338,15.3938,761900.0
2010-04-26 09:30:00,43.88,43.92,43.39,43.42,1387700.0,15.4962,15.5103,15.3232,15.3338,1387700.0
2010-04-26 10:00:00,43.42,43.59,43.26,43.29,683800.0,15.3338,15.3938,15.2773,15.2879,683800.0
2010-04-26 10:30:00,43.29,43.34,43.15,43.31,874500.0,15.2879,15.3055,15.2384,15.2949,874500.0
2010-04-26 11:00:00,43.31,43.48,43.31,43.38,431800.0,15.2949,15.355,15.2949,15.3196,431800.0
2010-04-26 11:30:00,43.39,43.4,43.2,43.21,306300.0,15.3232,15.3267,15.2561,15.2596,306300.0
2010-04-26 12:00:00,43.21,43.35,43.18,43.25,306900.0,15.2596,15.309,15.249,15.2737,306900.0
2010-04-26 12:30:00,43.26,43.42,43.24,43.42,408800.0,15.2773,15.3338,15.2702,15.3338,408800.0
2010-04-26 13:00:00,43.41,43.46,43.31,43.4,319100.0,15.3302,15.3479,15.2949,15.3267,319100.0
2010-04-26 13:30:00,43.4,43.44,43.32,43.34,352200.0,15.3267,15.3408,15.2985,15.3055,352200.0
2010-04-26 14:00:00,43.35,43.44,43.26,43.42,374300.0,15.309,15.3408,15.2773,15.3338,374300.0
2010-04-26 14:30:00,43.41,43.43,43.29,43.33,475000.0,15.3302,15.3373,15.2879,15.302,475000.0
2010-04-26 15:00:00,43.34,43.38,43.06,43.23,882300.0,15.3055,15.3196,15.2066,15.2667,882300.0
2010-04-26 15:30:00,43.23,43.3,43.13,43.19,1008900.0,15.2667,15.2914,15.2314,15.2525,1008900.0
2010-04-27 09:30:00,42.37,42.5,42.01,42.09,1531200.0,14.963,15.0089,14.8358,14.8641,1531200.0
2010-04-27 10:00:00,42.09,42.33,42.04,42.2,1307600.0,14.8641,14.9488,14.8464,14.9029,1307600.0
2010-04-27 10:30:00,42.2,42.43,42.07,42.17,1296900.0,14.9029,14.9842,14.857,14.8923,1296900.0
2010-04-27 11:00:00,42.17,42.27,41.38,41.44,2140300.0,14.8923,14.9276,14.6133,14.6345,2140300.0
2010-04-27 11:30:00,41.43,41.51,41.15,41.21,1843100.0,14.631,14.6593,14.5321,14.5533,1843100.0
2010-04-27 12:00:00,41.22,41.43,41.07,41.23,1452000.0,14.5568,14.631,14.5039,14.5604,1452000.0
2010-04-27 12:30:00,41.22,41.6,41.14,41.58,907900.0,14.5568,14.691,14.5286,14.684,907900.0
2010-04-27 13:00:00,41.58,41.76,41.5,41.75,755600.0,14.684,14.7475,14.6557,14.744,755600.0
2010-04-27 13:30:00,41.74,41.76,41.57,41.72,625600.0,14.7405,14.7475,14.6804,14.7334,625600.0
2010-04-27 14:00:00,41.72,41.79,41.59,41.75,1146200.0,14.7334,14.7581,14.6875,14.744,1146200.0
2010-04-27 14:30:00,41.75,41.8,41.48,41.55,874800.0,14.744,14.7617,14.6487,14.6734,874800.0
2010-04-27 15:00:00,41.56,41.83,41.47,41.68,1129500.0,14.6769,14.7723,14.6451,14.7193,1129500.0
2010-04-27 15:30:00,41.69,41.69,41.17,41.24,2687600.0,14.7228,14.7228,14.5392,14.5639,2687600.0
2010-04-28 09:30:00,41.72,41.73,40.96,41.03,1877500.0,14.7334,14.7369,14.465,14.4897,1877500.0
2010-04-28 10:00:00,41.03,41.85,40.81,41.19,2089900.0,14.4897,14.7793,14.412,14.5462,2089900.0
2010-04-28 10:30:00,41.19,41.37,40.97,41.32,1363800.0,14.5462,14.6098,14.4686,14.5922,1363800.0
2010-04-28 11:00:00,41.32,41.48,41.04,41.07,1513900.0,14.5922,14.6487,14.4933,14.5039,1513900.0
2010-04-28 11:30:00,41.07,41.18,40.57,41.07,1850800.0,14.5039,14.5427,14.3273,14.5039,1850800.0
2010-04-28 12:00:00,41.08,41.39,40.77,41.37,754900.0,14.5074,14.6169,14.3979,14.6098,754900.0
2010-04-28 12:30:00,41.37,41.66,41.28,41.58,781800.0,14.6098,14.7122,14.578,14.684,781800.0
2010-04-28 13:00:00,41.58,41.62,41.46,41.46,360300.0,14.684,14.6981,14.6416,14.6416,360300.0
2010-04-28 13:30:00,41.47,41.62,41.46,41.61,484300.0,14.6451,14.6981,14.6416,14.6946,484300.0
2010-04-28 14:00:00,41.61,41.93,41.52,41.84,746600.0,14.6946,14.8076,14.6628,14.7758,746600.0
2010-04-28 14:30:00,41.84,41.84,41.65,41.8,924900.0,14.7758,14.7758,14.7087,14.7617,924900.0
2010-04-28 15:00:00,41.81,41.89,41.65,41.69,708800.0,14.7652,14.7935,14.7087,14.7228,708800.0
2010-04-28 15:30:00,41.69,41.78,41.58,41.74,2006500.0,14.7228,14.7546,14.684,14.7405,2006500.0
2010-04-29 09:30:00,42.32,42.52,42.1,42.24,1604200.0,14.9453,15.0159,14.8676,14.9171,1604200.0
2010-04-29 10:00:00,42.24,42.48,42.19,42.47,775100.0,14.9171,15.0018,14.8994,14.9983,775100.0
2010-04-29 10:30:00,42.45,42.56,42.25,42.54,838000.0,14.9912,15.0301,14.9206,15.023,838000.0
2010-04-29 11:00:00,42.55,42.67,42.42,42.63,1326600.0,15.0265,15.0689,14.9806,15.0548,1326600.0
2010-04-29 11:30:00,42.64,42.83,42.55,42.64,1097400.0,15.0583,15.1254,15.0265,15.0583,1097400.0
2010-04-29 12:00:00,42.64,42.79,42.56,42.66,626100.0,15.0583,15.1113,15.0301,15.0654,626100.0
2010-04-29 12:30:00,42.66,42.83,42.58,42.63,465100.0,15.0654,15.1254,15.0371,15.0548,465100.0
2010-04-29 13:00:00,42.63,42.67,42.47,42.48,692900.0,15.0548,15.0689,14.9983,15.0018,692900.0
2010-04-29 13:30:00,42.48,42.73,42.48,42.65,392200.0,15.0018,15.0901,15.0018,15.0618,392200.0
2010-04-29 14:00:00,42.65,42.73,42.57,42.63,464200.0,15.0618,15.0901,15.0336,15.0548,464200.0
2010-04-29 14:30:00,42.63,42.65,42.49,42.53,523800.0,15.0548,15.0618,15.0053,15.0195,523800.0
2010-04-29 15:00:00,42.53,42.59,42.42,42.58,518900.0,15.0195,15.0407,14.9806,15.0371,518900.0
2010-04-29 15:30:00,42.58,42.75,42.49,42.66,1632500.0,15.0371,15.0972,15.0053,15.0654,1632500.0
2010-04-30 09:30:00,42.75,42.79,42.22,42.25,1337600.0,15.0972,15.1113,14.91,14.9206,1337600.0
2010-04-30 10:00:00,42.25,42.34,41.94,42.22,1256600.0,14.9206,14.9524,14.8111,14.91,1256600.0
2010-04-30 10:30:00,42.22,42.5,42.12,42.47,750000.0,14.91,15.0089,14.8747,14.9983,750000.0
2010-04-30 11:00:00,42.46,42.55,42.3,42.48,620600.0,14.9947,15.0265,14.9382,15.0018,620600.0
2010-04-30 11:30:00,42.47,42.9,42.46,42.89,822500.0,14.9983,15.1501,14.9947,15.1466,822500.0
2010-04-30 12:00:00,42.89,42.91,42.45,42.57,489500.0,15.1466,15.1537,14.9912,15.0336,489500.0
2010-04-30 12:30:00,42.57,42.63,42.29,42.38,652700.0,15.0336,15.0548,14.9347,14.9665,652700.0
2010-04-30 13:00:00,42.38,42.58,42.3,42.55,404400.0,14.9665,15.0371,14.9382,15.0265,404400.0
2010-04-30 13:30:00,42.55,42.73,42.51,42.68,455900.0,15.0265,15.0901,15.0124,15.0724,455900.0
2010-04-30 14:00:00,42.68,42.97,42.6,42.93,903900.0,15.0724,15.1749,15.0442,15.1607,903900.0
2010-04-30 14:30:00,42.93,42.96,42.61,42.72,618200.0,15.1607,15.1713,15.0477,15.0866,618200.0
2010-04-30 15:00:00,42.71,42.76,42.41,42.45,1176000.0,15.083,15.1007,14.9771,14.9912,1176000.0
2010-04-30 15:30:00,42.46,42.57,42.21,42.42,2068200.0,14.9947,15.0336,14.9065,14.9806,2068200.0
2010-05-03 09:30:00,42.13,42.3,41.83,41.96,1328500.0,14.8782,14.9382,14.7723,14.8182,1328500.0
2010-05-03 10:00:00,41.95,41.99,41.48,41.48,1342200.0,14.8146,14.8288,14.6487,14.6487,1342200.0
2010-05-03 10:30:00,41.49,41.5,40.86,40.99,1680900.0,14.6522,14.6557,14.4297,14.4756,1680900.0
2010-05-03 11:00:00,40.98,41.12,40.87,41.08,1074700.0,14.4721,14.5215,14.4332,14.5074,1074700.0
2010-05-03 11:30:00,41.08,41.11,40.94,40.99,1106500.0,14.5074,14.518,14.458,14.4756,1106500.0
2010-05-03 12:00:00,41.0,41.25,40.88,41.23,1189900.0,14.4791,14.5674,14.4368,14.5604,1189900.0
2010-05-03 12:30:00,41.23,41.26,41.0,41.1,892300.0,14.5604,14.571,14.4791,14.5145,892300.0
2010-05-03 13:00:00,41.1,41.1,40.89,41.0,1102500.0,14.5145,14.5145,14.4403,14.4791,1102500.0
2010-05-03 13:30:00,41.0,41.23,40.98,41.13,981300.0,14.4791,14.5604,14.4721,14.5251,981300.0
2010-05-03 14:00:00,41.12,41.21,40.98,41.21,1176200.0,14.5215,14.5533,14.4721,14.5533,1176200.0
2010-05-03 14:30:00,41.21,41.34,41.04,41.24,1110000.0,14.5533,14.5992,14.4933,14.5639,1110000.0
2010-05-03 15:00:00,41.25,41.26,40.82,40.85,1693400.0,14.5674,14.571,14.4156,14.4262,1693400.0
2010-05-03 15:30:00,40.85,41.03,40.82,41.02,2211000.0,14.4262,14.4897,14.4156,14.4862,2211000.0
2010-05-04 09:30:00,40.05,40.1,39.4,39.7,4056600.0,14.1437,14.1613,13.9141,14.0201,4056600.0
2010-05-04 10:00:00,39.71,39.73,39.31,39.48,1909100.0,14.0236,14.0306,13.8823,13.9424,1909100.0
2010-05-04 10:30:00,39.48,39.49,38.62,38.65,3781700.0,13.9424,13.9459,13.6387,13.6492,3781700.0
2010-05-04 11:00:00,38.64,39.07,38.38,38.9,3245200.0,13.6457,13.7976,13.5539,13.7375,3245200.0
2010-05-04 11:30:00,38.9,39.42,38.89,39.34,1852100.0,13.7375,13.9212,13.734,13.8929,1852100.0
2010-05-04 12:00:00,39.34,39.35,38.77,38.87,1521900.0,13.8929,13.8964,13.6916,13.7269,1521900.0
2010-05-04 12:30:00,38.87,39.23,38.83,39.15,1550200.0,13.7269,13.8541,13.7128,13.8258,1550200.0
2010-05-04 13:00:00,39.15,39.21,39.09,39.16,939200.0,13.8258,13.847,13.8046,13.8294,939200.0
2010-05-04 13:30:00,39.16,39.27,39.14,39.23,1176700.0,13.8294,13.8682,13.8223,13.8541,1176700.0
2010-05-04 14:00:00,39.22,39.3,38.93,39.0,1530000.0,13.8505,13.8788,13.7481,13.7728,1530000.0
2010-05-04 14:30:00,39.0,39.13,38.99,39.03,1762300.0,13.7728,13.8188,13.7693,13.7834,1762300.0
2010-05-04 15:00:00,39.04,39.25,38.92,39.18,2504200.0,13.787,13.8611,13.7446,13.8364,2504200.0
2010-05-04 15:30:00,39.17,39.19,38.88,39.01,3652700.0,13.8329,13.8399,13.7305,13.7764,3652700.0
2010-05-05 09:30:00,37.97,38.24,37.55,38.21,3543300.0,13.4091,13.5045,13.2608,13.4939,3543300.0
2010-05-05 10:00:00,38.21,38.5,38.03,38.04,2877300.0,13.4939,13.5963,13.4303,13.4338,2877300.0
2010-05-05 10:30:00,38.04,38.78,38.0,38.53,1792000.0,13.4338,13.6952,13.4197,13.6069,1792000.0
2010-05-05 11:00:00,38.53,38.64,38.29,38.58,1097000.0,13.6069,13.6457,13.5221,13.6245,1097000.0
2010-05-05 11:30:00,38.59,39.12,38.52,39.06,949100.0,13.6281,13.8152,13.6033,13.794,949100.0
2010-05-05 12:00:00,39.07,39.16,38.79,38.83,874200.0,13.7976,13.8294,13.6987,13.7128,874200.0
2010-05-05 12:30:00,38.84,39.0,38.72,38.9,809600.0,13.7163,13.7728,13.674,13.7375,809600.0
2010-05-05 13:00:00,38.91,39.08,38.64,38.96,688900.0,13.7411,13.8011,13.6457,13.7587,688900.0
2010-05-05 13:30:00,38.97,39.01,38.74,38.74,842500.0,13.7623,13.7764,13.681,13.681,842500.0
2010-05-05 14:00:00,38.74,38.8,38.25,38.26,1412400.0,13.681,13.7022,13.508,13.5115,1412400.0
2010-05-05 14:30:00,38.26,38.33,38.1,38.24,1794700.0,13.5115,13.5362,13.455,13.5045,1794700.0
2010-05-05 15:00:00,38.24,38.43,38.17,38.32,1418900.0,13.5045,13.5716,13.4797,13.5327,1418900.0
2010-05-05 15:30:00,38.32,38.51,38.15,38.41,2380900.0,13.5327,13.5998,13.4727,13.5645,2380900.0
2010-05-06 09:30:00,37.99,38.8,37.94,38.65,2192500.0,13.4162,13.7022,13.3985,13.6492,2192500.0
2010-05-06 10:00:00,38.65,38.98,38.4,38.42,1510100.0,13.6492,13.7658,13.561,13.568,1510100.0
2010-05-06 10:30:00,38.42,38.48,37.92,38.09,2123700.0,13.568,13.5892,13.3914,13.4515,2123700.0
2010-05-06 11:00:00,38.1,38.13,37.67,38.03,1558400.0,13.455,13.4656,13.3032,13.4303,1558400.0
2010-05-06 11:30:00,38.03,38.1,37.51,37.79,1483700.0,13.4303,13.455,13.2467,13.3455,1483700.0
2010-05-06 12:00:00,37.81,38.3,37.81,38.02,1718500.0,13.3526,13.5256,13.3526,13.4268,1718500.0
2010-05-06 12:30:00,38.02,38.06,37.64,37.85,1037100.0,13.4268,13.4409,13.2926,13.3667,1037100.0
2010-05-06 13:00:00,37.85,37.91,37.28,37.43,1523000.0,13.3667,13.3879,13.1654,13.2184,1523000.0
2010-05-06 13:30:00,37.43,37.53,37.2,37.2,1561900.0,13.2184,13.2537,13.1372,13.1372,1561900.0
2010-05-06 14:00:00,37.2,37.26,36.23,36.59,4196200.0,13.1372,13.1584,12.7946,12.9218,4196200.0
2010-05-06 14:30:00,36.59,36.75,34.75,36.53,4233000.0,12.9218,12.9783,12.272,12.9006,4233000.0
2010-05-06 15:00:00,36.53,37.38,34.0,36.67,2743000.0,12.9006,13.2007,12.0071,12.95,2743000.0
2010-05-06 15:30:00,36.67,37.19,36.67,37.07,3772400.0,12.95,13.1336,12.95,13.0913,3772400.0
2010-05-07 09:30:00,36.99,37.72,36.77,36.82,4170500.0,13.063,13.3208,12.9853,13.003,4170500.0
2010-05-07 10:00:00,36.82,36.94,35.33,35.62,4288900.0,13.003,13.0454,12.4768,12.5792,4288900.0
2010-05-07 10:30:00,35.59,36.25,35.53,36.05,3584100.0,12.5686,12.8017,12.5474,12.7311,3584100.0
2010-05-07 11:00:00,36.06,37.17,36.03,36.47,2533300.0,12.7346,13.1266,12.724,12.8794,2533300.0
2010-05-07 11:30:00,36.47,37.15,36.25,36.92,1859400.0,12.8794,13.1195,12.8017,13.0383,1859400.0
2010-05-07 12:00:00,36.91,37.54,36.74,37.03,1822100.0,13.0348,13.2572,12.9747,13.0771,1822100.0
2010-05-07 12:30:00,37.03,37.2,36.8,36.9,1176400.0,13.0771,13.1372,12.9959,13.0312,1176400.0
2010-05-07 13:00:00,36.91,37.0,36.67,36.88,1195500.0,13.0348,13.0665,12.95,13.0242,1195500.0
2010-05-07 13:30:00,36.88,37.22,36.82,36.9,1031100.0,13.0242,13.1442,13.003,13.0312,1031100.0
2010-05-07 14:00:00,36.89,37.02,36.29,36.29,1873300.0,13.0277,13.0736,12.8158,12.8158,1873300.0
2010-05-07 14:30:00,36.3,36.53,36.19,36.4,2661700.0,12.8193,12.9006,12.7805,12.8547,2661700.0
2010-05-07 15:00:00,36.39,36.49,36.13,36.3,2378900.0,12.8511,12.8864,12.7593,12.8193,2378900.0
2010-05-07 15:30:00,36.3,36.64,36.07,36.51,2921800.0,12.8193,12.9394,12.7381,12.8935,2921800.0
2010-05-10 09:30:00,39.32,39.64,38.65,38.68,4340900.0,13.8859,13.9989,13.6492,13.6598,4340900.0
2010-05-10 10:00:00,38.68,38.93,38.34,38.42,2146800.0,13.6598,13.7481,13.5398,13.568,2146800.0
2010-05-10 10:30:00,38.42,38.6,38.08,38.28,2602800.0,13.568,13.6316,13.4479,13.5186,2602800.0
2010-05-10 11:00:00,38.29,38.56,38.26,38.53,1083400.0,13.5221,13.6175,13.5115,13.6069,1083400.0
2010-05-10 11:30:00,38.53,38.85,38.46,38.74,1075700.0,13.6069,13.7199,13.5821,13.681,1075700.0
2010-05-10 12:00:00,38.74,38.87,38.55,38.58,813700.0,13.681,13.7269,13.6139,13.6245,813700.0
2010-05-10 12:30:00,38.58,38.87,38.5,38.57,941900.0,13.6245,13.7269,13.5963,13.621,941900.0
2010-05-10 13:00:00,38.57,38.59,38.32,38.45,1117000.0,13.621,13.6281,13.5327,13.5786,1117000.0
2010-05-10 13:30:00,38.46,38.64,38.41,38.53,839500.0,13.5821,13.6457,13.5645,13.6069,839500.0
2010-05-10 14:00:00,38.52,38.54,38.34,38.44,852100.0,13.6033,13.6104,13.5398,13.5751,852100.0
2010-05-10 14:30:00,38.45,38.51,38.25,38.44,859200.0,13.5786,13.5998,13.508,13.5751,859200.0
2010-05-10 15:00:00,38.43,38.54,38.37,38.53,1035100.0,13.5716,13.6104,13.5504,13.6069,1035100.0
2010-05-10 15:30:00,38.53,38.75,38.42,38.62,2171200.0,13.6069,13.6846,13.568,13.6387,2171200.0
2010-05-11 09:30:00,37.82,38.14,37.69,38.02,2265500.0,13.3561,13.4691,13.3102,13.4268,2265500.0
2010-05-11 10:00:00,38.02,38.2,37.86,37.87,1706300.0,13.4268,13.4903,13.3703,13.3738,1706300.0
2010-05-11 10:30:00,37.87,38.12,37.76,38.04,1102800.0,13.3738,13.4621,13.3349,13.4338,1102800.0
2010-05-11 11:00:00,38.04,38.5,38.01,38.3,976400.0,13.4338,13.5963,13.4232,13.5256,976400.0
2010-05-11 11:30:00,38.31,38.52,38.14,38.37,810600.0,13.5292,13.6033,13.4691,13.5504,810600.0
2010-05-11 12:00:00,38.37,38.55,38.35,38.41,514000.0,13.5504,13.6139,13.5433,13.5645,514000.0
2010-05-11 12:30:00,38.41,38.6,38.37,38.59,561200.0,13.5645,13.6316,13.5504,13.6281,561200.0
2010-05-11 13:00:00,38.6,38.62,38.33,38.37,600700.0,13.6316,13.6387,13.5362,13.5504,600700.0
2010-05-11 13:30:00,38.37,38.48,38.25,38.36,676800.0,13.5504,13.5892,13.508,13.5468,676800.0
2010-05-11 14:00:00,38.36,38.43,37.93,38.0,1536500.0,13.5468,13.5716,13.395,13.4197,1536500.0
2010-05-11 14:30:00,38.01,38.17,37.86,38.03,905900.0,13.4232,13.4797,13.3703,13.4303,905900.0
2010-05-11 15:00:00,38.03,38.05,37.79,37.95,985400.0,13.4303,13.4374,13.3455,13.402,985400.0
2010-05-11 15:30:00,37.95,38.09,37.74,37.87,1561900.0,13.402,13.4515,13.3279,13.3738,1561900.0
2010-05-12 09:30:00,38.39,38.55,38.08,38.54,1584200.0,13.5574,13.6139,13.4479,13.6104,1584200.0
2010-05-12 10:00:00,38.54,38.57,38.32,38.42,1031100.0,13.6104,13.621,13.5327,13.568,1031100.0
2010-05-12 10:30:00,38.42,38.55,38.26,38.43,1227100.0,13.568,13.6139,13.5115,13.5716,1227100.0
2010-05-12 11:00:00,38.42,38.58,38.08,38.08,1220800.0,13.568,13.6245,13.4479,13.4479,1220800.0
2010-05-12 11:30:00,38.07,38.17,37.93,38.1,1390700.0,13.4444,13.4797,13.395,13.455,1390700.0
2010-05-12 12:00:00,38.1,38.16,38.0,38.04,506400.0,13.455,13.4762,13.4197,13.4338,506400.0
2010-05-12 12:30:00,38.04,38.08,37.96,38.06,842700.0,13.4338,13.4479,13.4056,13.4409,842700.0
2010-05-12 13:00:00,38.07,38.19,38.01,38.04,609300.0,13.4444,13.4868,13.4232,13.4338,609300.0
2010-05-12 13:30:00,38.05,38.08,37.93,38.03,898500.0,13.4374,13.4479,13.395,13.4303,898500.0
2010-05-12 14:00:00,38.02,38.15,37.98,38.12,1120600.0,13.4268,13.4727,13.4126,13.4621,1120600.0
2010-05-12 14:30:00,38.12,38.19,38.04,38.19,1004000.0,13.4621,13.4868,13.4338,13.4868,1004000.0
2010-05-12 15:00:00,38.18,38.29,38.11,38.19,1348000.0,13.4833,13.5221,13.4585,13.4868,1348000.0
2010-05-12 15:30:00,38.19,38.26,38.07,38.19,2190400.0,13.4868,13.5115,13.4444,13.4868,2190400.0
2010-05-13 09:30:00,38.49,38.49,37.99,38.21,1763500.0,13.5927,13.5927,13.4162,13.4939,1763500.0
2010-05-13 10:00:00,38.22,38.49,38.18,38.34,1481500.0,13.4974,13.5927,13.4833,13.5398,1481500.0
2010-05-13 10:30:00,38.35,38.54,38.3,38.39,1145000.0,13.5433,13.6104,13.5256,13.5574,1145000.0
2010-05-13 11:00:00,38.39,38.5,38.3,38.4,756000.0,13.5574,13.5963,13.5256,13.561,756000.0
2010-05-13 11:30:00,38.4,38.44,38.25,38.3,729900.0,13.561,13.5751,13.508,13.5256,729900.0
2010-05-13 12:00:00,38.3,38.52,38.29,38.46,620400.0,13.5256,13.6033,13.5221,13.5821,620400.0
2010-05-13 12:30:00,38.46,38.63,38.41,38.53,929500.0,13.5821,13.6422,13.5645,13.6069,929500.0
2010-05-13 13:00:00,38.53,38.69,38.46,38.58,942400.0,13.6069,13.6634,13.5821,13.6245,942400.0
2010-05-13 13:30:00,38.58,38.61,38.4,38.5,689400.0,13.6245,13.6351,13.561,13.5963,689400.0
2010-05-13 14:00:00,38.5,38.57,38.41,38.42,615100.0,13.5963,13.621,13.5645,13.568,615100.0
2010-05-13 14:30:00,38.42,38.51,38.3,38.37,830300.0,13.568,13.5998,13.5256,13.5504,830300.0
2010-05-13 15:00:00,38.37,38.37,38.06,38.11,1130100.0,13.5504,13.5504,13.4409,13.4585,1130100.0
2010-05-13 15:30:00,38.11,38.23,38.0,38.0,2280500.0,13.4585,13.5009,13.4197,13.4197,2280500.0
2010-05-14 09:30:00,37.64,37.69,36.9,36.95,2658400.0,13.2926,13.3102,13.0312,13.0489,2658400.0
2010-05-14 10:00:00,36.97,37.16,36.8,37.09,1393400.0,13.056,13.1231,12.9959,13.0983,1393400.0
2010-05-14 10:30:00,37.09,37.1,36.87,36.99,936500.0,13.0983,13.1019,13.0206,13.063,936500.0
2010-05-14 11:00:00,36.98,37.07,36.5,36.94,2373400.0,13.0595,13.0913,12.89,13.0454,2373400.0
2010-05-14 11:30:00,36.96,37.12,36.85,37.0,1234000.0,13.0524,13.1089,13.0136,13.0665,1234000.0
2010-05-14 12:00:00,36.99,37.08,36.81,37.02,887700.0,13.063,13.0948,12.9994,13.0736,887700.0
2010-05-14 12:30:00,37.01,37.13,36.94,37.12,754200.0,13.0701,13.1125,13.0454,13.1089,754200.0
2010-05-14 13:00:00,37.12,37.24,37.05,37.13,683800.0,13.1089,13.1513,13.0842,13.1125,683800.0
2010-05-14 13:30:00,37.14,37.21,37.02,37.11,674800.0,13.116,13.1407,13.0736,13.1054,674800.0
2010-05-14 14:00:00,37.12,37.21,36.97,37.07,661800.0,13.1089,13.1407,13.056,13.0913,661800.0
2010-05-14 14:30:00,37.07,37.32,37.04,37.24,938500.0,13.0913,13.1796,13.0807,13.1513,938500.0
2010-05-14 15:00:00,37.23,37.36,37.11,37.24,1205800.0,13.1478,13.1937,13.1054,13.1513,1205800.0
2010-05-14 15:30:00,37.24,37.69,37.22,37.66,2741400.0,13.1513,13.3102,13.1442,13.2996,2741400.0
2010-05-17 09:30:00,37.68,38.03,37.37,37.43,2627500.0,13.3067,13.4303,13.1972,13.2184,2627500.0
2010-05-17 10:00:00,37.42,37.8,37.36,37.57,1594900.0,13.2149,13.3491,13.1937,13.2678,1594900.0
2010-05-17 10:30:00,37.58,37.69,37.18,37.18,1663600.0,13.2714,13.3102,13.1301,13.1301,1663600.0
2010-05-17 11:00:00,37.18,37.26,36.86,36.92,1256200.0,13.1301,13.1584,13.0171,13.0383,1256200.0
2010-05-17 11:30:00,36.91,37.07,36.54,36.68,1289000.0,13.0348,13.0913,12.9041,12.9535,1289000.0
2010-05-17 12:00:00,36.68,36.7,36.4,36.59,1484800.0,12.9535,12.9606,12.8547,12.9218,1484800.0
2010-05-17 12:30:00,36.59,36.72,36.25,36.26,857500.0,12.9218,12.9677,12.8017,12.8052,857500.0
2010-05-17 13:00:00,36.26,36.67,36.22,36.58,855500.0,12.8052,12.95,12.7911,12.9182,855500.0
2010-05-17 13:30:00,36.58,36.72,36.47,36.64,776700.0,12.9182,12.9677,12.8794,12.9394,776700.0
2010-05-17 14:00:00,36.64,36.86,36.55,36.59,903600.0,12.9394,13.0171,12.9076,12.9218,903600.0
2010-05-17 14:30:00,36.59,36.95,36.58,36.91,900100.0,12.9218,13.0489,12.9182,13.0348,900100.0
2010-05-17 15:00:00,36.91,37.04,36.69,36.79,1095000.0,13.0348,13.0807,12.9571,12.9924,1095000.0
2010-05-17 15:30:00,36.78,37.15,36.78,37.06,2395000.0,12.9889,13.1195,12.9889,13.0877,2395000.0
2010-05-18 09:30:00,37.74,37.87,37.58,37.6,1635500.0,13.3279,13.3738,13.2714,13.2784,1635500.0
2010-05-18 10:00:00,37.6,37.63,37.15,37.27,1565900.0,13.2784,13.289,13.1195,13.1619,1565900.0
2010-05-18 10:30:00,37.27,37.31,36.81,37.03,1780000.0,13.1619,13.176,12.9994,13.0771,1780000.0
2010-05-18 11:00:00,37.02,37.2,36.95,37.19,993900.0,13.0736,13.1372,13.0489,13.1336,993900.0
2010-05-18 11:30:00,37.2,37.23,36.72,36.87,1074100.0,13.1372,13.1478,12.9677,13.0206,1074100.0
2010-05-18 12:00:00,36.87,36.95,36.65,36.89,935200.0,13.0206,13.0489,12.9429,13.0277,935200.0
2010-05-18 12:30:00,36.88,37.16,36.84,36.91,569900.0,13.0242,13.1231,13.01,13.0348,569900.0
2010-05-18 13:00:00,36.91,36.99,36.57,36.77,1068300.0,13.0348,13.063,12.9147,12.9853,1068300.0
2010-05-18 13:30:00,36.77,36.88,36.43,36.45,944400.0,12.9853,13.0242,12.8653,12.8723,944400.0
2010-05-18 14:00:00,36.45,36.65,36.37,36.41,1180100.0,12.8723,12.9429,12.8441,12.8582,1180100.0
2010-05-18 14:30:00,36.41,36.42,36.15,36.22,1352900.0,12.8582,12.8617,12.7664,12.7911,1352900.0
2010-05-18 15:00:00,36.23,36.52,36.09,36.16,1296000.0,12.7946,12.897,12.7452,12.7699,1296000.0
2010-05-18 15:30:00,36.15,36.4,36.12,36.32,2315200.0,12.7664,12.8547,12.7558,12.8264,2315200.0
2010-05-19 09:30:00,35.56,36.36,35.5,35.97,2226000.0,12.558,12.8405,12.5368,12.7028,2226000.0
2010-05-19 10:00:00,35.98,36.01,35.2,35.72,1990000.0,12.7063,12.7169,12.4309,12.6145,1990000.0
2010-05-19 10:30:00,35.71,35.92,35.54,35.66,2011600.0,12.611,12.6851,12.5509,12.5933,2011600.0
2010-05-19 11:00:00,35.65,35.67,35.1,35.13,1889200.0,12.5898,12.5969,12.3956,12.4062,1889200.0
2010-05-19 11:30:00,35.13,35.28,34.88,35.11,2340500.0,12.4062,12.4591,12.3179,12.3991,2340500.0
2010-05-19 12:00:00,35.12,35.32,34.91,35.17,1256600.0,12.4026,12.4733,12.3285,12.4203,1256600.0
2010-05-19 12:30:00,35.18,35.29,34.99,35.29,1438500.0,12.4238,12.4627,12.3567,12.4627,1438500.0
2010-05-19 13:00:00,35.29,35.42,35.15,35.3,1380300.0,12.4627,12.5086,12.4132,12.4662,1380300.0
2010-05-19 13:30:00,35.29,35.51,35.18,35.37,1082100.0,12.4627,12.5404,12.4238,12.4909,1082100.0
2010-05-19 14:00:00,35.35,35.46,34.99,35.17,1496700.0,12.4838,12.5227,12.3567,12.4203,1496700.0
2010-05-19 14:30:00,35.17,35.42,35.0,35.3,1672500.0,12.4203,12.5086,12.3602,12.4662,1672500.0
2010-05-19 15:00:00,35.3,35.35,35.09,35.31,1505000.0,12.4662,12.4838,12.392,12.4697,1505000.0
2010-05-19 15:30:00,35.31,35.44,35.22,35.28,3128500.0,12.4697,12.5156,12.4379,12.4591,3128500.0
2010-05-20 09:30:00,33.92,33.99,33.32,33.76,3869100.0,11.9788,12.0036,11.767,11.9223,3869100.0
2010-05-20 10:00:00,33.75,33.81,33.08,33.28,3005100.0,11.9188,11.94,11.6822,11.7528,3005100.0
2010-05-20 10:30:00,33.28,33.7,33.21,33.52,2187500.0,11.7528,11.9012,11.7281,11.8376,2187500.0
2010-05-20 11:00:00,33.51,33.89,33.47,33.87,2082300.0,11.8341,11.9683,11.8199,11.9612,2082300.0
2010-05-20 11:30:00,33.87,33.98,33.7,33.74,1684700.0,11.9612,12.0,11.9012,11.9153,1684700.0
2010-05-20 12:00:00,33.74,34.02,33.7,33.71,1396000.0,11.9153,12.0142,11.9012,11.9047,1396000.0
2010-05-20 12:30:00,33.71,33.87,33.26,33.26,1616300.0,11.9047,11.9612,11.7458,11.7458,1616300.0
2010-05-20 13:00:00,33.28,33.85,33.26,33.71,1634500.0,11.7528,11.9541,11.7458,11.9047,1634500.0
2010-05-20 13:30:00,33.71,33.9,33.6,33.72,1915000.0,11.9047,11.9718,11.8658,11.9082,1915000.0
2010-05-20 14:00:00,33.72,34.15,33.53,33.99,1686600.0,11.9082,12.0601,11.8411,12.0036,1686600.0
2010-05-20 14:30:00,33.98,34.28,33.9,33.98,3022700.0,12.0,12.106,11.9718,12.0,3022700.0
2010-05-20 15:00:00,33.98,34.08,33.79,33.92,2167300.0,12.0,12.0353,11.9329,11.9788,2167300.0
2010-05-20 15:30:00,33.91,34.02,33.42,33.45,3355700.0,11.9753,12.0142,11.8023,11.8129,3355700.0
2010-05-21 09:30:00,32.66,33.95,32.52,33.84,3996300.0,11.5339,11.9894,11.4844,11.9506,3996300.0
2010-05-21 10:00:00,33.84,34.17,33.41,33.45,2949100.0,11.9506,12.0671,11.7987,11.8129,2949100.0
2010-05-21 10:30:00,33.45,33.99,33.41,33.82,1771900.0,11.8129,12.0036,11.7987,11.9435,1771900.0
2010-05-21 11:00:00,33.82,34.33,33.81,34.17,1360300.0,11.9435,12.1236,11.94,12.0671,1360300.0
2010-05-21 11:30:00,34.16,34.32,34.03,34.18,1656300.0,12.0636,12.1201,12.0177,12.0707,1656300.0
2010-05-21 12:00:00,34.18,34.4,34.01,34.27,1527500.0,12.0707,12.1484,12.0106,12.1024,1527500.0
2010-05-21 12:30:00,34.27,34.4,33.92,33.92,1181100.0,12.1024,12.1484,11.9788,11.9788,1181100.0
2010-05-21 13:00:00,33.93,33.98,33.58,33.69,1757500.0,11.9824,12.0,11.8588,11.8976,1757500.0
2010-05-21 13:30:00,33.68,33.94,33.67,33.91,1152200.0,11.8941,11.9859,11.8906,11.9753,1152200.0
2010-05-21 14:00:00,33.91,34.06,33.64,33.86,979800.0,11.9753,12.0283,11.88,11.9577,979800.0
2010-05-21 14:30:00,33.86,33.94,33.61,33.72,1370400.0,11.9577,11.9859,11.8694,11.9082,1370400.0
2010-05-21 15:00:00,33.72,33.85,33.56,33.74,1723000.0,11.9082,11.9541,11.8517,11.9153,1723000.0
2010-05-21 15:30:00,33.74,34.32,33.67,34.32,3232900.0,11.9153,12.1201,11.8906,12.1201,3232900.0
2010-05-24 09:30:00,34.08,34.27,33.69,33.75,2096300.0,12.1032,12.1707,11.9647,11.986,2096300.0
2010-05-24 10:00:00,33.75,34.01,33.63,33.81,1355300.0,11.986,12.0784,11.9434,12.0073,1355300.0
2010-05-24 10:30:00,33.82,33.95,33.57,33.76,1614800.0,12.0109,12.0571,11.9221,11.9896,1614800.0
2010-05-24 11:00:00,33.76,33.79,33.5,33.55,668300.0,11.9896,12.0002,11.8972,11.915,668300.0
2010-05-24 11:30:00,33.55,33.73,33.5,33.64,1033600.0,11.915,11.9789,11.8972,11.947,1033600.0
2010-05-24 12:00:00,33.64,33.84,33.59,33.71,1638600.0,11.947,12.018,11.9292,11.9718,1638600.0
2010-05-24 12:30:00,33.71,33.92,33.66,33.88,893400.0,11.9718,12.0464,11.9541,12.0322,893400.0
2010-05-24 13:00:00,33.89,33.96,33.76,33.88,871800.0,12.0357,12.0606,11.9896,12.0322,871800.0
2010-05-24 13:30:00,33.88,33.93,33.58,33.7,695900.0,12.0322,12.0499,11.9256,11.9683,695900.0
2010-05-24 14:00:00,33.7,33.72,33.5,33.52,730100.0,11.9683,11.9754,11.8972,11.9043,730100.0
2010-05-24 14:30:00,33.52,33.62,33.37,33.42,979900.0,11.9043,11.9399,11.8511,11.8688,979900.0
2010-05-24 15:00:00,33.41,33.46,33.23,33.32,1270100.0,11.8653,11.883,11.8013,11.8333,1270100.0
2010-05-24 15:30:00,33.32,33.43,33.08,33.14,2557300.0,11.8333,11.8724,11.7481,11.7694,2557300.0
2010-05-25 09:30:00,31.62,33.14,31.21,31.92,3692800.0,11.2296,11.7694,11.084,11.3361,3692800.0
2010-05-25 10:00:00,31.9,32.24,31.86,31.94,2185500.0,11.329,11.4498,11.3148,11.3432,2185500.0
2010-05-25 10:30:00,31.93,31.97,31.65,31.88,1590800.0,11.3397,11.3539,11.2402,11.3219,1590800.0
2010-05-25 11:00:00,31.89,32.27,31.88,32.19,1568200.0,11.3255,11.4604,11.3219,11.432,1568200.0
2010-05-25 11:30:00,32.19,32.4,31.98,32.35,1217100.0,11.432,11.5066,11.3574,11.4888,1217100.0
2010-05-25 12:00:00,32.35,32.47,32.18,32.21,984900.0,11.4888,11.5314,11.4285,11.4391,984900.0
2010-05-25 12:30:00,32.21,32.35,32.13,32.21,914200.0,11.4391,11.4888,11.4107,11.4391,914200.0
2010-05-25 13:00:00,32.21,32.26,32.08,32.23,831600.0,11.4391,11.4569,11.3929,11.4462,831600.0
2010-05-25 13:30:00,32.23,32.25,32.01,32.05,1045900.0,11.4462,11.4533,11.3681,11.3823,1045900.0
2010-05-25 14:00:00,32.05,32.35,31.96,32.28,1237500.0,11.3823,11.4888,11.3503,11.464,1237500.0
2010-05-25 14:30:00,32.28,32.54,32.15,32.39,1524000.0,11.464,11.5563,11.4178,11.503,1524000.0
2010-05-25 15:00:00,32.39,32.72,32.37,32.67,2041700.0,11.503,11.6202,11.4959,11.6025,2041700.0
2010-05-25 15:30:00,32.68,32.97,32.64,32.89,2820500.0,11.606,11.709,11.5918,11.6806,2820500.0
2010-05-26 09:30:00,33.59,33.79,33.36,33.78,2520200.0,11.9292,12.0002,11.8475,11.9967,2520200.0
2010-05-26 10:00:00,33.79,33.97,33.69,33.93,2135200.0,12.0002,12.0642,11.9647,12.0499,2135200.0
2010-05-26 10:30:00,33.93,34.62,33.87,34.3,2878600.0,12.0499,12.295,12.0286,12.1814,2878600.0
2010-05-26 11:00:00,34.3,34.35,33.72,33.72,1460600.0,12.1814,12.1991,11.9754,11.9754,1460600.0
2010-05-26 11:30:00,33.72,33.88,33.47,33.76,1124800.0,11.9754,12.0322,11.8866,11.9896,1124800.0
2010-05-26 12:00:00,33.75,33.94,33.65,33.8,790000.0,11.986,12.0535,11.9505,12.0038,790000.0
2010-05-26 12:30:00,33.81,34.02,33.72,34.0,802200.0,12.0073,12.0819,11.9754,12.0748,802200.0
2010-05-26 13:00:00,34.0,34.04,33.83,33.83,737200.0,12.0748,12.089,12.0144,12.0144,737200.0
2010-05-26 13:30:00,33.83,34.11,33.81,33.99,760100.0,12.0144,12.1139,12.0073,12.0713,760100.0
2010-05-26 14:00:00,34.0,34.03,33.81,33.89,845000.0,12.0748,12.0855,12.0073,12.0357,845000.0
2010-05-26 14:30:00,33.89,33.91,33.54,33.81,1515800.0,12.0357,12.0428,11.9114,12.0073,1515800.0
2010-05-26 15:00:00,33.81,33.93,33.27,33.33,1527300.0,12.0073,12.0499,11.8156,11.8369,1527300.0
2010-05-26 15:30:00,33.33,33.56,33.15,33.56,3780400.0,11.8369,11.9185,11.7729,11.9185,3780400.0
2010-05-27 09:30:00,34.93,35.22,34.65,34.93,2309900.0,12.4051,12.5081,12.3057,12.4051,2309900.0
2010-05-27 10:00:00,34.93,35.18,34.8,35.15,1952500.0,12.4051,12.4939,12.3589,12.4832,1952500.0
2010-05-27 10:30:00,35.15,35.34,35.07,35.26,1952400.0,12.4832,12.5507,12.4548,12.5223,1952400.0
2010-05-27 11:00:00,35.26,35.52,35.21,35.47,1929000.0,12.5223,12.6146,12.5045,12.5969,1929000.0
2010-05-27 11:30:00,35.47,35.53,35.17,35.35,1430300.0,12.5969,12.6182,12.4903,12.5542,1430300.0
2010-05-27 12:00:00,35.35,35.35,35.13,35.19,942800.0,12.5542,12.5542,12.4761,12.4974,942800.0
2010-05-27 12:30:00,35.19,35.25,35.1,35.1,759700.0,12.4974,12.5187,12.4655,12.4655,759700.0
2010-05-27 13:00:00,35.11,35.24,34.99,35.1,1411800.0,12.469,12.5152,12.4264,12.4655,1411800.0
2010-05-27 13:30:00,35.1,35.16,35.0,35.04,830200.0,12.4655,12.4868,12.43,12.4442,830200.0
2010-05-27 14:00:00,35.04,35.27,35.03,35.27,1009100.0,12.4442,12.5258,12.4406,12.5258,1009100.0
2010-05-27 14:30:00,35.27,35.36,35.17,35.21,1176500.0,12.5258,12.5578,12.4903,12.5045,1176500.0
2010-05-27 15:00:00,35.21,35.43,35.19,35.25,1113800.0,12.5045,12.5827,12.4974,12.5187,1113800.0
2010-05-27 15:30:00,35.26,35.52,35.23,35.52,2593300.0,12.5223,12.6146,12.5116,12.6146,2593300.0
2010-05-28 09:30:00,35.4,35.54,35.01,35.29,1770700.0,12.572,12.6217,12.4335,12.5329,1770700.0
2010-05-28 10:00:00,35.29,35.65,35.26,35.48,1423500.0,12.5329,12.6608,12.5223,12.6004,1423500.0
2010-05-28 10:30:00,35.49,35.59,35.28,35.32,1836700.0,12.604,12.6395,12.5294,12.5436,1836700.0
2010-05-28 11:00:00,35.32,35.44,35.13,35.3,1050300.0,12.5436,12.5862,12.4761,12.5365,1050300.0
2010-05-28 11:30:00,35.29,35.5,35.17,35.43,764800.0,12.5329,12.6075,12.4903,12.5827,764800.0
2010-05-28 12:00:00,35.44,35.72,35.34,35.68,1138900.0,12.5862,12.6857,12.5507,12.6714,1138900.0
2010-05-28 12:30:00,35.69,35.81,35.2,35.41,2059200.0,12.675,12.7176,12.501,12.5756,2059200.0
2010-05-28 13:00:00,35.42,35.5,35.32,35.35,762700.0,12.5791,12.6075,12.5436,12.5542,762700.0
2010-05-28 13:30:00,35.36,35.42,35.16,35.19,733700.0,12.5578,12.5791,12.4868,12.4974,733700.0
2010-05-28 14:00:00,35.18,35.33,35.07,35.3,750400.0,12.4939,12.5471,12.4548,12.5365,750400.0
2010-05-28 14:30:00,35.31,35.68,35.25,35.56,1065200.0,12.54,12.6714,12.5187,12.6288,1065200.0
2010-05-28 15:00:00,35.56,35.82,35.52,35.78,1969800.0,12.6288,12.7212,12.6146,12.707,1969800.0
2010-05-28 15:30:00,35.78,35.9,35.58,35.61,3149500.0,12.707,12.7496,12.6359,12.6466,3149500.0
2010-06-01 09:30:00,36.5,36.5,36.03,36.1,2681100.0,12.9627,12.9627,12.7957,12.8206,2681100.0
2010-06-01 10:00:00,36.11,37.07,36.1,37.03,2608900.0,12.8242,13.1651,12.8206,13.1509,2608900.0
2010-06-01 10:30:00,37.03,37.2,36.88,37.16,2724300.0,13.1509,13.2113,13.0976,13.1971,2724300.0
2010-06-01 11:00:00,37.17,37.18,36.73,36.98,1648600.0,13.2006,13.2042,13.0443,13.1331,1648600.0
2010-06-01 11:30:00,36.98,36.99,36.44,36.47,1522800.0,13.1331,13.1367,12.9414,12.952,1522800.0
2010-06-01 12:00:00,36.47,36.65,36.43,36.53,1062600.0,12.952,13.0159,12.9378,12.9733,1062600.0
2010-06-01 12:30:00,36.52,36.55,36.22,36.24,923800.0,12.9698,12.9804,12.8632,12.8703,923800.0
2010-06-01 13:00:00,36.24,36.78,36.23,36.71,1057600.0,12.8703,13.0621,12.8668,13.0372,1057600.0
2010-06-01 13:30:00,36.72,36.79,36.35,36.35,1099800.0,13.0408,13.0657,12.9094,12.9094,1099800.0
2010-06-01 14:00:00,36.35,36.36,36.17,36.24,1635000.0,12.9094,12.9129,12.8455,12.8703,1635000.0
2010-06-01 14:30:00,36.23,36.36,36.04,36.15,1332100.0,12.8668,12.9129,12.7993,12.8384,1332100.0
2010-06-01 15:00:00,36.15,36.16,35.77,35.92,1799200.0,12.8384,12.8419,12.7034,12.7567,1799200.0
2010-06-01 15:30:00,35.91,36.01,35.5,35.63,2795800.0,12.7531,12.7886,12.6075,12.6537,2795800.0
2010-06-02 09:30:00,36.1,36.1,35.7,35.9,1885700.0,12.8206,12.8206,12.6785,12.7496,1885700.0
2010-06-02 10:00:00,35.89,36.31,35.86,36.23,1390100.0,12.746,12.8952,12.7354,12.8668,1390100.0
2010-06-02 10:30:00,36.22,36.44,36.02,36.13,1101600.0,12.8632,12.9414,12.7922,12.8313,1101600.0
2010-06-02 11:00:00,36.13,36.41,36.06,36.23,1004200.0,12.8313,12.9307,12.8064,12.8668,1004200.0
2010-06-02 11:30:00,36.23,36.35,36.11,36.33,608700.0,12.8668,12.9094,12.8242,12.9023,608700.0
2010-06-02 12:00:00,36.33,36.53,36.27,36.28,612100.0,12.9023,12.9733,12.881,12.8845,612100.0
2010-06-02 12:30:00,36.28,36.36,36.16,36.18,730500.0,12.8845,12.9129,12.8419,12.849,730500.0
2010-06-02 13:00:00,36.17,36.32,36.17,36.19,437400.0,12.8455,12.8987,12.8455,12.8526,437400.0
2010-06-02 13:30:00,36.19,36.24,36.03,36.05,396400.0,12.8526,12.8703,12.7957,12.8028,396400.0
2010-06-02 14:00:00,36.05,36.11,35.93,36.06,748700.0,12.8028,12.8242,12.7602,12.8064,748700.0
2010-06-02 14:30:00,36.07,36.59,36.05,36.52,1011700.0,12.81,12.9946,12.8028,12.9698,1011700.0
2010-06-02 15:00:00,36.52,36.66,36.48,36.61,1068800.0,12.9698,13.0195,12.9556,13.0017,1068800.0
2010-06-02 15:30:00,36.62,36.79,36.5,36.76,2808800.0,13.0053,13.0657,12.9627,13.055,2808800.0
2010-06-03 09:30:00,37.45,37.45,36.52,36.89,1830800.0,13.3,13.3,12.9698,13.1012,1830800.0
2010-06-03 10:00:00,36.89,36.9,36.23,36.23,1457700.0,13.1012,13.1047,12.8668,12.8668,1457700.0
2010-06-03 10:30:00,36.23,36.47,36.11,36.43,893000.0,12.8668,12.952,12.8242,12.9378,893000.0
2010-06-03 11:00:00,36.44,36.7,36.25,36.31,686200.0,12.9414,13.0337,12.8739,12.8952,686200.0
2010-06-03 11:30:00,36.31,36.49,36.23,36.34,617500.0,12.8952,12.9591,12.8668,12.9058,617500.0
2010-06-03 12:00:00,36.35,36.39,35.86,35.9,799400.0,12.9094,12.9236,12.7354,12.7496,799400.0
2010-06-03 12:30:00,35.89,36.19,35.83,36.14,499400.0,12.746,12.8526,12.7247,12.8348,499400.0
2010-06-03 13:00:00,36.15,36.3,36.1,36.3,398100.0,12.8384,12.8916,12.8206,12.8916,398100.0
2010-06-03 13:30:00,36.3,36.5,36.28,36.32,445900.0,12.8916,12.9627,12.8845,12.8987,445900.0
2010-06-03 14:00:00,36.32,36.64,36.13,36.57,987100.0,12.8987,13.0124,12.8313,12.9875,987100.0
2010-06-03 14:30:00,36.57,36.8,36.39,36.75,1148900.0,12.9875,13.0692,12.9236,13.0514,1148900.0
2010-06-03 15:00:00,36.76,36.96,36.61,36.92,1095400.0,13.055,13.126,13.0017,13.1118,1095400.0
2010-06-03 15:30:00,36.92,37.01,36.79,36.87,1963700.0,13.1118,13.1438,13.0657,13.0941,1963700.0
2010-06-04 09:30:00,36.03,37.23,35.93,37.09,3161000.0,12.7957,13.2219,12.7602,13.1722,3161000.0
2010-06-04 10:00:00,37.09,37.39,36.93,37.26,2615000.0,13.1722,13.2787,13.1154,13.2326,2615000.0
2010-06-04 10:30:00,37.26,37.46,37.23,37.35,1512600.0,13.2326,13.3036,13.2219,13.2645,1512600.0
2010-06-04 11:00:00,37.35,37.38,36.82,36.89,1346200.0,13.2645,13.2752,13.0763,13.1012,1346200.0
2010-06-04 11:30:00,36.89,37.13,36.82,36.99,963900.0,13.1012,13.1864,13.0763,13.1367,963900.0
2010-06-04 12:00:00,36.99,37.0,36.67,36.86,1031400.0,13.1367,13.1402,13.023,13.0905,1031400.0
2010-06-04 12:30:00,36.86,36.89,36.72,36.86,500700.0,13.0905,13.1012,13.0408,13.0905,500700.0
2010-06-04 13:00:00,36.87,36.9,36.46,36.59,682300.0,13.0941,13.1047,12.9485,12.9946,682300.0
2010-06-04 13:30:00,36.59,36.66,36.46,36.6,694100.0,12.9946,13.0195,12.9485,12.9982,694100.0
2010-06-04 14:00:00,36.6,36.63,36.3,36.34,1113800.0,12.9982,13.0088,12.8916,12.9058,1113800.0
2010-06-04 14:30:00,36.33,36.48,36.0,36.08,1338700.0,12.9023,12.9556,12.7851,12.8135,1338700.0
2010-06-04 15:00:00,36.08,36.34,36.06,36.09,1372400.0,12.8135,12.9058,12.8064,12.8171,1372400.0
2010-06-04 15:30:00,36.09,36.19,35.95,36.05,3232100.0,12.8171,12.8526,12.7673,12.8028,3232100.0
2010-06-07 09:30:00,36.49,36.68,36.19,36.44,1544200.0,12.9591,13.0266,12.8526,12.9414,1544200.0
2010-06-07 10:00:00,36.44,36.65,36.4,36.57,1408700.0,12.9414,13.0159,12.9271,12.9875,1408700.0
2010-06-07 10:30:00,36.57,36.61,36.13,36.18,1179100.0,12.9875,13.0017,12.8313,12.849,1179100.0
2010-06-07 11:00:00,36.17,36.52,36.17,36.42,1398800.0,12.8455,12.9698,12.8455,12.9343,1398800.0
2010-06-07 11:30:00,36.43,36.59,36.36,36.55,914100.0,12.9378,12.9946,12.9129,12.9804,914100.0
2010-06-07 12:00:00,36.54,36.78,36.51,36.66,840100.0,12.9769,13.0621,12.9662,13.0195,840100.0
2010-06-07 12:30:00,36.66,36.86,36.65,36.81,618900.0,13.0195,13.0905,13.0159,13.0728,618900.0
2010-06-07 13:00:00,36.82,37.07,36.71,37.05,701600.0,13.0763,13.1651,13.0372,13.158,701600.0
2010-06-07 13:30:00,37.05,37.16,36.68,36.78,802700.0,13.158,13.1971,13.0266,13.0621,802700.0
2010-06-07 14:00:00,36.77,36.87,36.63,36.77,737400.0,13.0586,13.0941,13.0088,13.0586,737400.0
2010-06-07 14:30:00,36.76,36.83,36.41,36.5,892100.0,13.055,13.0799,12.9307,12.9627,892100.0
2010-06-07 15:00:00,36.49,36.67,36.16,36.16,1212700.0,12.9591,13.023,12.8419,12.8419,1212700.0
2010-06-07 15:30:00,36.17,36.35,36.09,36.13,2047000.0,12.8455,12.9094,12.8171,12.8313,2047000.0
2010-06-08 09:30:00,36.48,37.02,36.46,36.66,1758600.0,12.9556,13.1473,12.9485,13.0195,1758600.0
2010-06-08 10:00:00,36.65,36.89,36.36,36.54,1695300.0,13.0159,13.1012,12.9129,12.9769,1695300.0
2010-06-08 10:30:00,36.55,36.6,36.25,36.51,1109500.0,12.9804,12.9982,12.8739,12.9662,1109500.0
2010-06-08 11:00:00,36.51,36.78,36.29,36.64,1538200.0,12.9662,13.0621,12.8881,13.0124,1538200.0
2010-06-08 11:30:00,36.64,36.97,36.63,36.85,1215000.0,13.0124,13.1296,13.0088,13.087,1215000.0
2010-06-08 12:00:00,36.86,37.02,36.69,36.84,937700.0,13.0905,13.1473,13.0301,13.0834,937700.0
2010-06-08 12:30:00,36.84,36.97,36.79,36.88,645900.0,13.0834,13.1296,13.0657,13.0976,645900.0
2010-06-08 13:00:00,36.87,36.95,36.55,36.62,834100.0,13.0941,13.1225,12.9804,13.0053,834100.0
2010-06-08 13:30:00,36.63,36.65,36.33,36.5,763500.0,13.0088,13.0159,12.9023,12.9627,763500.0
2010-06-08 14:00:00,36.49,36.81,36.43,36.72,793000.0,12.9591,13.0728,12.9378,13.0408,793000.0
2010-06-08 14:30:00,36.73,36.9,36.59,36.65,1177500.0,13.0443,13.1047,12.9946,13.0159,1177500.0
2010-06-08 15:00:00,36.66,36.89,36.59,36.87,1397300.0,13.0195,13.1012,12.9946,13.0941,1397300.0
2010-06-08 15:30:00,36.87,37.23,36.86,37.08,3495400.0,13.0941,13.2219,13.0905,13.1686,3495400.0
2010-06-09 09:30:00,37.59,38.01,37.53,37.82,2409100.0,13.3498,13.4989,13.3285,13.4314,2409100.0
2010-06-09 10:00:00,37.81,37.98,37.66,37.91,1502200.0,13.4279,13.4883,13.3746,13.4634,1502200.0
2010-06-09 10:30:00,37.91,38.03,37.68,37.89,2031900.0,13.4634,13.506,13.3817,13.4563,2031900.0
2010-06-09 11:00:00,37.89,38.41,37.81,38.36,1529400.0,13.4563,13.641,13.4279,13.6232,1529400.0
2010-06-09 11:30:00,38.35,38.42,38.25,38.39,1408200.0,13.6197,13.6445,13.5842,13.6339,1408200.0
2010-06-09 12:00:00,38.4,38.63,38.32,38.5,982600.0,13.6374,13.7191,13.609,13.6729,982600.0
2010-06-09 12:30:00,38.51,38.52,38.17,38.18,899500.0,13.6765,13.68,13.5557,13.5593,899500.0
2010-06-09 13:00:00,38.17,38.22,38.03,38.09,712400.0,13.5557,13.5735,13.506,13.5273,712400.0
2010-06-09 13:30:00,38.09,38.11,37.78,37.85,1479600.0,13.5273,13.5344,13.4172,13.4421,1479600.0
2010-06-09 14:00:00,37.85,37.9,37.64,37.84,1435900.0,13.4421,13.4599,13.3675,13.4386,1435900.0
2010-06-09 14:30:00,37.84,37.9,37.54,37.55,1612200.0,13.4386,13.4599,13.332,13.3356,1612200.0
2010-06-09 15:00:00,37.56,37.76,37.33,37.7,2431000.0,13.3391,13.4101,13.2574,13.3888,2431000.0
2010-06-09 15:30:00,37.71,37.75,37.3,37.57,3820500.0,13.3924,13.4066,13.2468,13.3427,3820500.0
2010-06-10 09:30:00,38.59,38.93,38.32,38.59,3771900.0,13.7049,13.8257,13.609,13.7049,3771900.0
2010-06-10 10:00:00,38.59,38.65,38.05,38.06,2214500.0,13.7049,13.7262,13.5131,13.5167,2214500.0
2010-06-10 10:30:00,38.06,38.47,38.06,38.45,1289500.0,13.5167,13.6623,13.5167,13.6552,1289500.0
2010-06-10 11:00:00,38.45,38.7,38.45,38.45,1053300.0,13.6552,13.744,13.6552,13.6552,1053300.0
2010-06-10 11:30:00,38.46,38.46,38.25,38.32,964100.0,13.6587,13.6587,13.5842,13.609,964100.0
2010-06-10 12:00:00,38.33,38.37,37.56,38.34,935700.0,13.6126,13.6268,13.3391,13.6161,935700.0
2010-06-10 12:30:00,38.35,38.42,38.18,38.33,753700.0,13.6197,13.6445,13.5593,13.6126,753700.0
2010-06-10 13:00:00,38.33,38.42,38.19,38.4,640300.0,13.6126,13.6445,13.5629,13.6374,640300.0
2010-06-10 13:30:00,38.39,38.54,38.35,38.48,726800.0,13.6339,13.6872,13.6197,13.6658,726800.0
2010-06-10 14:00:00,38.48,38.48,38.21,38.3,1176400.0,13.6658,13.6658,13.57,13.6019,1176400.0
2010-06-10 14:30:00,38.3,38.43,38.29,38.38,1270900.0,13.6019,13.6481,13.5984,13.6303,1270900.0
2010-06-10 15:00:00,38.38,38.51,38.27,38.45,1582500.0,13.6303,13.6765,13.5913,13.6552,1582500.0
2010-06-10 15:30:00,38.45,38.65,38.36,38.59,2499500.0,13.6552,13.7262,13.6232,13.7049,2499500.0
2010-06-11 09:30:00,37.83,38.55,37.76,38.51,1620100.0,13.435,13.6907,13.4101,13.6765,1620100.0
2010-06-11 10:00:00,38.51,38.63,38.28,38.54,1272200.0,13.6765,13.7191,13.5948,13.6872,1272200.0
2010-06-11 10:30:00,38.53,38.6,38.17,38.23,817700.0,13.6836,13.7085,13.5557,13.5771,817700.0
2010-06-11 11:00:00,38.24,38.3,38.0,38.2,925400.0,13.5806,13.6019,13.4954,13.5664,925400.0
2010-06-11 11:30:00,38.2,38.25,38.1,38.16,829500.0,13.5664,13.5842,13.5309,13.5522,829500.0
2010-06-11 12:00:00,38.15,38.2,38.05,38.1,459000.0,13.5486,13.5664,13.5131,13.5309,459000.0
2010-06-11 12:30:00,38.1,38.24,38.02,38.2,366600.0,13.5309,13.5806,13.5025,13.5664,366600.0
2010-06-11 13:00:00,38.2,38.26,38.15,38.18,438900.0,13.5664,13.5877,13.5486,13.5593,438900.0
2010-06-11 13:30:00,38.18,38.21,38.03,38.08,336000.0,13.5593,13.57,13.506,13.5238,336000.0
2010-06-11 14:00:00,38.08,38.19,37.98,38.02,509800.0,13.5238,13.5629,13.4883,13.5025,509800.0
2010-06-11 14:30:00,38.02,38.14,37.94,37.99,865700.0,13.5025,13.5451,13.4741,13.4918,865700.0
2010-06-11 15:00:00,38.0,38.08,37.86,37.99,1086400.0,13.4954,13.5238,13.4457,13.4918,1086400.0
2010-06-11 15:30:00,37.98,38.33,37.97,38.31,1977800.0,13.4883,13.6126,13.4847,13.6055,1977800.0
2010-06-14 09:30:00,38.72,38.74,37.93,37.94,2042400.0,13.7511,13.7582,13.4705,13.4741,2042400.0
2010-06-14 10:00:00,37.94,37.96,37.52,37.76,2614500.0,13.4741,13.4812,13.3249,13.4101,2614500.0
2010-06-14 10:30:00,37.77,37.94,37.6,37.91,1268800.0,13.4137,13.4741,13.3533,13.4634,1268800.0
2010-06-14 11:00:00,37.91,38.2,37.84,37.97,1108300.0,13.4634,13.5664,13.4386,13.4847,1108300.0
2010-06-14 11:30:00,37.97,38.01,37.82,37.82,911400.0,13.4847,13.4989,13.4314,13.4314,911400.0
2010-06-14 12:00:00,37.82,37.9,37.73,37.83,850200.0,13.4314,13.4599,13.3995,13.435,850200.0
2010-06-14 12:30:00,37.83,37.85,37.61,37.62,689900.0,13.435,13.4421,13.3569,13.3604,689900.0
2010-06-14 13:00:00,37.62,37.69,37.41,37.52,1269700.0,13.3604,13.3853,13.2858,13.3249,1269700.0
2010-06-14 13:30:00,37.52,37.64,37.34,37.34,540400.0,13.3249,13.3675,13.261,13.261,540400.0
2010-06-14 14:00:00,37.35,37.42,37.27,37.39,917100.0,13.2645,13.2894,13.2361,13.2787,917100.0
2010-06-14 14:30:00,37.4,37.51,37.28,37.48,825300.0,13.2823,13.3214,13.2397,13.3107,825300.0
2010-06-14 15:00:00,37.49,37.56,37.37,37.42,830100.0,13.3143,13.3391,13.2716,13.2894,830100.0
2010-06-14 15:30:00,37.43,37.45,37.15,37.23,2172400.0,13.2929,13.3,13.1935,13.2219,2172400.0
2010-06-15 09:30:00,37.37,37.47,37.25,37.33,1551500.0,13.2716,13.3071,13.229,13.2574,1551500.0
2010-06-15 10:00:00,37.33,37.4,37.18,37.21,1161700.0,13.2574,13.2823,13.2042,13.2148,1161700.0
2010-06-15 10:30:00,37.22,37.27,37.15,37.2,1773600.0,13.2184,13.2361,13.1935,13.2113,1773600.0
2010-06-15 11:00:00,37.2,37.3,37.19,37.24,1092100.0,13.2113,13.2468,13.2077,13.2255,1092100.0
2010-06-15 11:30:00,37.24,37.44,37.22,37.43,1175000.0,13.2255,13.2965,13.2184,13.2929,1175000.0
2010-06-15 12:00:00,37.43,37.65,37.38,37.43,1354300.0,13.2929,13.3711,13.2752,13.2929,1354300.0
2010-06-15 12:30:00,37.43,37.53,37.42,37.5,746700.0,13.2929,13.3285,13.2894,13.3178,746700.0
2010-06-15 13:00:00,37.51,37.62,37.41,37.46,852500.0,13.3214,13.3604,13.2858,13.3036,852500.0
2010-06-15 13:30:00,37.45,37.62,37.44,37.61,685200.0,13.3,13.3604,13.2965,13.3569,685200.0
2010-06-15 14:00:00,37.62,37.89,37.58,37.77,1458200.0,13.3604,13.4563,13.3462,13.4137,1458200.0
2010-06-15 14:30:00,37.76,37.81,37.66,37.68,831100.0,13.4101,13.4279,13.3746,13.3817,831100.0
2010-06-15 15:00:00,37.68,37.87,37.63,37.84,981400.0,13.3817,13.4492,13.364,13.4386,981400.0
2010-06-15 15:30:00,37.85,37.94,37.76,37.92,1982300.0,13.4421,13.4741,13.4101,13.467,1982300.0
2010-06-16 09:30:00,37.33,38.0,37.29,37.75,1519500.0,13.2574,13.4954,13.2432,13.4066,1519500.0
2010-06-16 10:00:00,37.76,37.95,37.71,37.87,1035700.0,13.4101,13.4776,13.3924,13.4492,1035700.0
2010-06-16 10:30:00,37.87,38.03,37.69,37.97,969900.0,13.4492,13.506,13.3853,13.4847,969900.0
2010-06-16 11:00:00,37.97,38.33,37.96,38.33,1389400.0,13.4847,13.6126,13.4812,13.6126,1389400.0
2010-06-16 11:30:00,38.32,38.42,38.24,38.29,1167000.0,13.609,13.6445,13.5806,13.5984,1167000.0
2010-06-16 12:00:00,38.29,38.47,38.28,38.45,800600.0,13.5984,13.6623,13.5948,13.6552,800600.0
2010-06-16 12:30:00,38.45,38.49,38.24,38.35,485400.0,13.6552,13.6694,13.5806,13.6197,485400.0
2010-06-16 13:00:00,38.34,38.57,38.25,38.56,859400.0,13.6161,13.6978,13.5842,13.6943,859400.0
2010-06-16 13:30:00,38.55,38.77,38.44,38.76,908900.0,13.6907,13.7688,13.6516,13.7653,908900.0
2010-06-16 14:00:00,38.75,38.87,38.61,38.72,1090500.0,13.7617,13.8043,13.712,13.7511,1090500.0
2010-06-16 14:30:00,38.72,38.76,38.5,38.64,804800.0,13.7511,13.7653,13.6729,13.7227,804800.0
2010-06-16 15:00:00,38.63,38.64,38.26,38.35,1157000.0,13.7191,13.7227,13.5877,13.6197,1157000.0
2010-06-16 15:30:00,38.35,38.58,38.29,38.51,2386100.0,13.6197,13.7014,13.5984,13.6765,2386100.0
2010-06-17 09:30:00,38.98,39.0,38.41,38.76,1420600.0,13.8434,13.8505,13.641,13.7653,1420600.0
2010-06-17 10:00:00,38.75,38.75,38.22,38.28,1463200.0,13.7617,13.7617,13.5735,13.5948,1463200.0
2010-06-17 10:30:00,38.27,38.3,38.03,38.28,1240900.0,13.5913,13.6019,13.506,13.5948,1240900.0
2010-06-17 11:00:00,38.27,38.47,38.03,38.43,1051400.0,13.5913,13.6623,13.506,13.6481,1051400.0
2010-06-17 11:30:00,38.43,38.62,38.43,38.49,1180400.0,13.6481,13.7156,13.6481,13.6694,1180400.0
2010-06-17 12:00:00,38.48,38.51,38.31,38.33,558500.0,13.6658,13.6765,13.6055,13.6126,558500.0
2010-06-17 12:30:00,38.33,38.35,38.1,38.17,755400.0,13.6126,13.6197,13.5309,13.5557,755400.0
2010-06-17 13:00:00,38.17,38.33,38.1,38.22,785800.0,13.5557,13.6126,13.5309,13.5735,785800.0
2010-06-17 13:30:00,38.23,38.34,38.17,38.34,947500.0,13.5771,13.6161,13.5557,13.6161,947500.0
2010-06-17 14:00:00,38.34,38.43,38.11,38.12,964800.0,13.6161,13.6481,13.5344,13.538,964800.0
2010-06-17 14:30:00,38.12,38.23,38.05,38.15,705700.0,13.538,13.5771,13.5131,13.5486,705700.0
2010-06-17 15:00:00,38.15,38.15,37.9,37.94,1160400.0,13.5486,13.5486,13.4599,13.4741,1160400.0
2010-06-17 15:30:00,37.94,38.33,37.94,38.24,1844700.0,13.4741,13.6126,13.4741,13.5806,1844700.0
2010-06-18 09:30:00,38.38,38.41,38.23,38.29,989900.0,13.6303,13.641,13.5771,13.5984,989900.0
2010-06-18 10:00:00,38.3,38.62,38.29,38.51,801100.0,13.6019,13.7156,13.5984,13.6765,801100.0
2010-06-18 10:30:00,38.51,38.61,38.44,38.57,812300.0,13.6765,13.712,13.6516,13.6978,812300.0
2010-06-18 11:00:00,38.57,38.67,38.52,38.57,567000.0,13.6978,13.7333,13.68,13.6978,567000.0
2010-06-18 11:30:00,38.57,38.63,38.5,38.51,745600.0,13.6978,13.7191,13.6729,13.6765,745600.0
2010-06-18 12:00:00,38.51,38.6,38.44,38.5,587000.0,13.6765,13.7085,13.6516,13.6729,587000.0
2010-06-18 12:30:00,38.51,38.55,38.44,38.45,443200.0,13.6765,13.6907,13.6516,13.6552,443200.0
2010-06-18 13:00:00,38.45,38.5,38.41,38.47,350100.0,13.6552,13.6729,13.641,13.6623,350100.0
2010-06-18 13:30:00,38.47,38.5,38.39,38.46,627200.0,13.6623,13.6729,13.6339,13.6587,627200.0
2010-06-18 14:00:00,38.46,38.51,38.4,38.49,464000.0,13.6587,13.6765,13.6374,13.6694,464000.0
2010-06-18 14:30:00,38.49,38.49,38.39,38.41,636200.0,13.6694,13.6694,13.6339,13.641,636200.0
2010-06-18 15:00:00,38.42,38.42,38.23,38.32,816300.0,13.6445,13.6445,13.5771,13.609,816300.0
2010-06-18 15:30:00,38.33,38.37,38.23,38.31,1658200.0,13.6126,13.6268,13.5771,13.6055,1658200.0
2010-06-21 09:30:00,39.11,39.62,39.06,39.58,2786900.0,13.8896,14.0707,13.8718,14.0565,2786900.0
2010-06-21 10:00:00,39.58,39.63,39.42,39.51,1000400.0,14.0565,14.0743,13.9997,14.0316,1000400.0
2010-06-21 10:30:00,39.51,39.53,39.19,39.23,1071500.0,14.0316,14.0387,13.918,13.9322,1071500.0
2010-06-21 11:00:00,39.23,39.41,39.22,39.33,888000.0,13.9322,13.9961,13.9286,13.9677,888000.0
2010-06-21 11:30:00,39.33,39.35,39.17,39.22,475400.0,13.9677,13.9748,13.9109,13.9286,475400.0
2010-06-21 12:00:00,39.23,39.27,38.94,39.01,1068900.0,13.9322,13.9464,13.8292,13.8541,1068900.0
2010-06-21 12:30:00,39.0,39.07,38.9,39.05,565800.0,13.8505,13.8754,13.815,13.8683,565800.0
2010-06-21 13:00:00,39.05,39.09,38.91,39.08,636600.0,13.8683,13.8825,13.8186,13.8789,636600.0
2010-06-21 13:30:00,39.08,39.08,38.72,38.87,938900.0,13.8789,13.8789,13.7511,13.8043,938900.0
2010-06-21 14:00:00,38.87,38.99,38.8,38.87,775700.0,13.8043,13.847,13.7795,13.8043,775700.0
2010-06-21 14:30:00,38.88,38.98,38.8,38.87,792300.0,13.8079,13.8434,13.7795,13.8043,792300.0
2010-06-21 15:00:00,38.87,38.87,38.23,38.34,2287600.0,13.8043,13.8043,13.5771,13.6161,2287600.0
2010-06-21 15:30:00,38.34,38.69,38.26,38.67,2376600.0,13.6161,13.7404,13.5877,13.7333,2376600.0
2010-06-22 09:30:00,38.78,38.81,37.96,37.97,2359800.0,13.7724,13.783,13.4812,13.4847,2359800.0
2010-06-22 10:00:00,37.96,38.05,37.69,38.05,2131500.0,13.4812,13.5131,13.3853,13.5131,2131500.0
2010-06-22 10:30:00,38.04,38.29,37.93,38.25,1452800.0,13.5096,13.5984,13.4705,13.5842,1452800.0
2010-06-22 11:00:00,38.25,38.26,38.06,38.24,1116000.0,13.5842,13.5877,13.5167,13.5806,1116000.0
2010-06-22 11:30:00,38.23,38.33,38.14,38.16,1148700.0,13.5771,13.6126,13.5451,13.5522,1148700.0
2010-06-22 12:00:00,38.17,38.2,38.07,38.08,1011400.0,13.5557,13.5664,13.5202,13.5238,1011400.0
2010-06-22 12:30:00,38.09,38.12,37.99,38.12,568300.0,13.5273,13.538,13.4918,13.538,568300.0
2010-06-22 13:00:00,38.12,38.14,38.01,38.02,787200.0,13.538,13.5451,13.4989,13.5025,787200.0
2010-06-22 13:30:00,38.02,38.14,37.97,38.02,1265400.0,13.5025,13.5451,13.4847,13.5025,1265400.0
2010-06-22 14:00:00,38.02,38.02,37.72,37.8,1103700.0,13.5025,13.5025,13.3959,13.4243,1103700.0
2010-06-22 14:30:00,37.8,37.85,37.32,37.44,1412100.0,13.4243,13.4421,13.2539,13.2965,1412100.0
2010-06-22 15:00:00,37.45,37.54,37.27,37.32,906500.0,13.3,13.332,13.2361,13.2539,906500.0
2010-06-22 15:30:00,37.31,37.4,37.17,37.32,2364600.0,13.2503,13.2823,13.2006,13.2539,2364600.0
2010-06-23 09:30:00,36.85,36.89,36.27,36.43,3357800.0,13.087,13.1012,12.881,12.9378,3357800.0
2010-06-23 10:00:00,36.41,36.42,35.85,36.07,3072400.0,12.9307,12.9343,12.7318,12.81,3072400.0
2010-06-23 10:30:00,36.06,36.53,36.06,36.38,2090000.0,12.8064,12.9733,12.8064,12.92,2090000.0
2010-06-23 11:00:00,36.38,36.4,36.13,36.21,1250000.0,12.92,12.9271,12.8313,12.8597,1250000.0
2010-06-23 11:30:00,36.2,36.28,35.96,35.99,929800.0,12.8561,12.8845,12.7709,12.7815,929800.0
2010-06-23 12:00:00,35.99,36.09,35.95,36.06,740300.0,12.7815,12.8171,12.7673,12.8064,740300.0
2010-06-23 12:30:00,36.06,36.28,35.96,36.2,793900.0,12.8064,12.8845,12.7709,12.8561,793900.0
2010-06-23 13:00:00,36.2,36.32,36.18,36.26,527800.0,12.8561,12.8987,12.849,12.8774,527800.0
2010-06-23 13:30:00,36.25,36.3,36.12,36.26,554500.0,12.8739,12.8916,12.8277,12.8774,554500.0
2010-06-23 14:00:00,36.25,36.35,36.08,36.25,918200.0,12.8739,12.9094,12.8135,12.8739,918200.0
2010-06-23 14:30:00,36.26,36.56,36.25,36.32,1636600.0,12.8774,12.984,12.8739,12.8987,1636600.0
2010-06-23 15:00:00,36.32,36.53,36.23,36.46,1426900.0,12.8987,12.9733,12.8668,12.9485,1426900.0
2010-06-23 15:30:00,36.47,36.54,36.37,36.47,2235400.0,12.952,12.9769,12.9165,12.952,2235400.0
2010-06-24 09:30:00,36.06,36.22,35.64,35.72,1698100.0,12.8064,12.8632,12.6572,12.6857,1698100.0
2010-06-24 10:00:00,35.71,36.02,35.7,35.92,1070900.0,12.6821,12.7922,12.6785,12.7567,1070900.0
2010-06-24 10:30:00,35.92,35.93,35.44,35.59,1371600.0,12.7567,12.7602,12.5862,12.6395,1371600.0
2010-06-24 11:00:00,35.59,35.6,35.35,35.41,1317200.0,12.6395,12.643,12.5542,12.5756,1317200.0
2010-06-24 11:30:00,35.41,35.76,35.38,35.74,881500.0,12.5756,12.6999,12.5649,12.6928,881500.0
2010-06-24 12:00:00,35.74,35.89,35.53,35.61,1014700.0,12.6928,12.746,12.6182,12.6466,1014700.0
2010-06-24 12:30:00,35.6,35.68,35.57,35.65,661200.0,12.643,12.6714,12.6324,12.6608,661200.0
2010-06-24 13:00:00,35.65,35.77,35.62,35.7,630900.0,12.6608,12.7034,12.6501,12.6785,630900.0
2010-06-24 13:30:00,35.71,35.92,35.69,35.9,548700.0,12.6821,12.7567,12.675,12.7496,548700.0
2010-06-24 14:00:00,35.89,35.91,35.65,35.69,613500.0,12.746,12.7531,12.6608,12.675,613500.0
2010-06-24 14:30:00,35.69,35.69,35.49,35.54,702500.0,12.675,12.675,12.604,12.6217,702500.0
2010-06-24 15:00:00,35.53,35.59,35.27,35.46,1089400.0,12.6182,12.6395,12.5258,12.5933,1089400.0
2010-06-24 15:30:00,35.46,35.52,35.37,35.47,2139300.0,12.5933,12.6146,12.5614,12.5969,2139300.0
2010-06-25 09:30:00,35.34,35.7,35.18,35.66,1524100.0,12.5507,12.6785,12.4939,12.6643,1524100.0
2010-06-25 10:00:00,35.67,35.91,35.66,35.75,1118300.0,12.6679,12.7531,12.6643,12.6963,1118300.0
2010-06-25 10:30:00,35.75,35.75,35.4,35.59,880700.0,12.6963,12.6963,12.572,12.6395,880700.0
2010-06-25 11:00:00,35.59,35.8,35.58,35.78,767500.0,12.6395,12.7141,12.6359,12.707,767500.0
2010-06-25 11:30:00,35.78,35.99,35.62,35.83,772500.0,12.707,12.7815,12.6501,12.7247,772500.0
2010-06-25 12:00:00,35.83,36.15,35.74,36.06,902900.0,12.7247,12.8384,12.6928,12.8064,902900.0
2010-06-25 12:30:00,36.06,36.16,35.88,35.95,613900.0,12.8064,12.8419,12.7425,12.7673,613900.0
2010-06-25 13:00:00,35.94,36.36,35.93,36.34,1146300.0,12.7638,12.9129,12.7602,12.9058,1146300.0
2010-06-25 13:30:00,36.35,36.44,36.16,36.31,1102800.0,12.9094,12.9414,12.8419,12.8952,1102800.0
2010-06-25 14:00:00,36.3,36.37,36.24,36.3,677500.0,12.8916,12.9165,12.8703,12.8916,677500.0
2010-06-25 14:30:00,36.31,36.31,36.11,36.15,755500.0,12.8952,12.8952,12.8242,12.8384,755500.0
2010-06-25 15:00:00,36.15,36.19,36.01,36.13,794900.0,12.8384,12.8526,12.7886,12.8313,794900.0
2010-06-25 15:30:00,36.13,36.28,35.96,36.15,2147100.0,12.8313,12.8845,12.7709,12.8384,2147100.0
2010-06-28 09:30:00,36.05,36.25,35.54,35.63,1095100.0,12.8028,12.8739,12.6217,12.6537,1095100.0
2010-06-28 10:00:00,35.64,35.77,35.51,35.63,990500.0,12.6572,12.7034,12.6111,12.6537,990500.0
2010-06-28 10:30:00,35.63,35.72,35.48,35.71,915800.0,12.6537,12.6857,12.6004,12.6821,915800.0
2010-06-28 11:00:00,35.7,35.8,35.56,35.73,663800.0,12.6785,12.7141,12.6288,12.6892,663800.0
2010-06-28 11:30:00,35.73,35.81,35.61,35.7,652300.0,12.6892,12.7176,12.6466,12.6785,652300.0
2010-06-28 12:00:00,35.7,35.77,35.67,35.74,514900.0,12.6785,12.7034,12.6679,12.6928,514900.0
2010-06-28 12:30:00,35.73,35.76,35.57,35.64,419700.0,12.6892,12.6999,12.6324,12.6572,419700.0
2010-06-28 13:00:00,35.64,35.65,35.52,35.58,373200.0,12.6572,12.6608,12.6146,12.6359,373200.0
2010-06-28 13:30:00,35.58,35.66,35.49,35.61,481300.0,12.6359,12.6643,12.604,12.6466,481300.0
2010-06-28 14:00:00,35.61,35.66,35.52,35.52,592200.0,12.6466,12.6643,12.6146,12.6146,592200.0
2010-06-28 14:30:00,35.52,35.67,35.49,35.59,764200.0,12.6146,12.6679,12.604,12.6395,764200.0
2010-06-28 15:00:00,35.6,35.62,35.33,35.37,777200.0,12.643,12.6501,12.5471,12.5614,777200.0
2010-06-28 15:30:00,35.37,35.43,35.25,35.33,2143100.0,12.5614,12.5827,12.5187,12.5471,2143100.0
2010-06-29 09:30:00,34.43,34.62,34.08,34.58,2137900.0,12.2275,12.295,12.1032,12.2808,2137900.0
2010-06-29 10:00:00,34.59,34.59,34.1,34.1,1708100.0,12.2843,12.2843,12.1103,12.1103,1708100.0
2010-06-29 10:30:00,34.1,34.42,34.04,34.42,1495300.0,12.1103,12.224,12.089,12.224,1495300.0
2010-06-29 11:00:00,34.42,34.5,34.28,34.4,787300.0,12.224,12.2524,12.1742,12.2169,787300.0
2010-06-29 11:30:00,34.4,34.41,34.17,34.21,953000.0,12.2169,12.2204,12.1352,12.1494,953000.0
2010-06-29 12:00:00,34.21,34.33,34.1,34.27,1034900.0,12.1494,12.192,12.1103,12.1707,1034900.0
2010-06-29 12:30:00,34.27,34.38,34.22,34.3,561400.0,12.1707,12.2098,12.1529,12.1814,561400.0
2010-06-29 13:00:00,34.3,34.38,34.26,34.33,611800.0,12.1814,12.2098,12.1671,12.192,611800.0
2010-06-29 13:30:00,34.32,34.45,34.19,34.44,591200.0,12.1885,12.2346,12.1423,12.2311,591200.0
2010-06-29 14:00:00,34.44,34.44,34.31,34.38,788900.0,12.2311,12.2311,12.1849,12.2098,788900.0
2010-06-29 14:30:00,34.37,34.43,34.26,34.28,913900.0,12.2062,12.2275,12.1671,12.1742,913900.0
2010-06-29 15:00:00,34.28,34.44,34.03,34.11,1047800.0,12.1742,12.2311,12.0855,12.1139,1047800.0
2010-06-29 15:30:00,34.11,34.28,34.0,34.15,2354800.0,12.1139,12.1742,12.0748,12.1281,2354800.0
2010-06-30 09:30:00,34.43,35.3,34.26,34.96,2207300.0,12.2275,12.5365,12.1671,12.4157,2207300.0
2010-06-30 10:00:00,34.96,35.1,34.8,34.85,820600.0,12.4157,12.4655,12.3589,12.3767,820600.0
2010-06-30 10:30:00,34.84,35.11,34.74,34.75,920100.0,12.3731,12.469,12.3376,12.3412,920100.0
2010-06-30 11:00:00,34.75,35.08,34.71,35.02,935300.0,12.3412,12.4584,12.327,12.4371,935300.0
2010-06-30 11:30:00,35.02,35.41,35.01,35.25,1109200.0,12.4371,12.5756,12.4335,12.5187,1109200.0
2010-06-30 12:00:00,35.25,35.3,35.1,35.12,579600.0,12.5187,12.5365,12.4655,12.4726,579600.0
2010-06-30 12:30:00,35.12,35.15,34.93,34.94,556100.0,12.4726,12.4832,12.4051,12.4086,556100.0
2010-06-30 13:00:00,34.94,35.08,34.91,35.08,461600.0,12.4086,12.4584,12.398,12.4584,461600.0
2010-06-30 13:30:00,35.07,35.16,34.97,35.1,446900.0,12.4548,12.4868,12.4193,12.4655,446900.0
2010-06-30 14:00:00,35.1,35.18,34.94,34.97,732600.0,12.4655,12.4939,12.4086,12.4193,732600.0
2010-06-30 14:30:00,34.98,34.99,34.8,34.88,716500.0,12.4228,12.4264,12.3589,12.3873,716500.0
2010-06-30 15:00:00,34.87,34.89,34.61,34.61,717600.0,12.3838,12.3909,12.2914,12.2914,717600.0
2010-06-30 15:30:00,34.61,34.66,34.27,34.33,2353400.0,12.2914,12.3092,12.1707,12.192,2353400.0
2010-07-01 09:30:00,34.39,34.46,33.73,33.9,2222200.0,12.2133,12.2382,11.9789,12.0393,2222200.0
2010-07-01 10:00:00,33.88,33.89,33.33,33.66,2347700.0,12.0322,12.0357,11.8369,11.9541,2347700.0
2010-07-01 10:30:00,33.67,33.68,33.19,33.35,1313500.0,11.9576,11.9612,11.7871,11.844,1313500.0
2010-07-01 11:00:00,33.35,33.47,33.12,33.47,1516200.0,11.844,11.8866,11.7623,11.8866,1516200.0
2010-07-01 11:30:00,33.47,33.65,33.36,33.57,1188800.0,11.8866,11.9505,11.8475,11.9221,1188800.0
2010-07-01 12:00:00,33.57,33.59,33.42,33.49,856500.0,11.9221,11.9292,11.8688,11.8937,856500.0
2010-07-01 12:30:00,33.49,33.77,33.45,33.61,1434800.0,11.8937,11.9931,11.8795,11.9363,1434800.0
2010-07-01 13:00:00,33.62,33.8,33.52,33.6,903100.0,11.9399,12.0038,11.9043,11.9328,903100.0
2010-07-01 13:30:00,33.6,33.94,33.6,33.82,789300.0,11.9328,12.0535,11.9328,12.0109,789300.0
2010-07-01 14:00:00,33.83,33.88,33.65,33.76,912900.0,12.0144,12.0322,11.9505,11.9896,912900.0
2010-07-01 14:30:00,33.77,33.78,33.5,33.62,1531400.0,11.9931,11.9967,11.8972,11.9399,1531400.0
2010-07-01 15:00:00,33.63,33.76,33.53,33.61,1460300.0,11.9434,11.9896,11.9079,11.9363,1460300.0
2010-07-01 15:30:00,33.61,33.7,33.42,33.62,3119700.0,11.9363,11.9683,11.8688,11.9399,3119700.0
2010-07-02 09:30:00,34.03,34.31,33.86,34.09,1402700.0,12.0855,12.1849,12.0251,12.1068,1402700.0
2010-07-02 10:00:00,34.08,34.45,33.83,34.35,1043600.0,12.1032,12.2346,12.0144,12.1991,1043600.0
2010-07-02 10:30:00,34.35,34.37,34.19,34.28,778100.0,12.1991,12.2062,12.1423,12.1742,778100.0
2010-07-02 11:00:00,34.29,34.35,34.07,34.1,756900.0,12.1778,12.1991,12.0997,12.1103,756900.0
2010-07-02 11:30:00,34.09,34.13,33.92,34.07,707400.0,12.1068,12.121,12.0464,12.0997,707400.0
2010-07-02 12:00:00,34.06,34.13,33.92,34.04,545300.0,12.0961,12.121,12.0464,12.089,545300.0
2010-07-02 12:30:00,34.05,34.1,33.95,34.03,408300.0,12.0926,12.1103,12.0571,12.0855,408300.0
2010-07-02 13:00:00,34.03,34.21,33.91,34.13,562400.0,12.0855,12.1494,12.0428,12.121,562400.0
2010-07-02 13:30:00,34.13,34.27,34.12,34.18,491500.0,12.121,12.1707,12.1174,12.1387,491500.0
2010-07-02 14:00:00,34.18,34.26,34.16,34.17,455800.0,12.1387,12.1671,12.1316,12.1352,455800.0
2010-07-02 14:30:00,34.17,34.25,34.12,34.24,539800.0,12.1352,12.1636,12.1174,12.16,539800.0
2010-07-02 15:00:00,34.23,34.37,34.18,34.33,742500.0,12.1565,12.2062,12.1387,12.192,742500.0
2010-07-02 15:30:00,34.33,34.42,34.12,34.13,3125100.0,12.192,12.224,12.1174,12.121,3125100.0
2010-07-06 09:30:00,34.91,35.23,34.74,35.08,2442900.0,12.398,12.5116,12.3376,12.4584,2442900.0
2010-07-06 10:00:00,35.09,35.26,34.97,35.09,1293600.0,12.4619,12.5223,12.4193,12.4619,1293600.0
2010-07-06 10:30:00,35.08,35.15,35.01,35.06,881100.0,12.4584,12.4832,12.4335,12.4513,881100.0
2010-07-06 11:00:00,35.06,35.16,34.9,34.92,607100.0,12.4513,12.4868,12.3944,12.4015,607100.0
2010-07-06 11:30:00,34.93,35.01,34.89,34.96,607700.0,12.4051,12.4335,12.3909,12.4157,607700.0
2010-07-06 12:00:00,34.96,34.99,34.76,34.79,707800.0,12.4157,12.4264,12.3447,12.3554,707800.0
2010-07-06 12:30:00,34.78,34.9,34.64,34.7,449300.0,12.3518,12.3944,12.3021,12.3234,449300.0
2010-07-06 13:00:00,34.7,34.78,34.63,34.78,662400.0,12.3234,12.3518,12.2985,12.3518,662400.0
2010-07-06 13:30:00,34.77,34.78,34.35,34.44,739200.0,12.3483,12.3518,12.1991,12.2311,739200.0
2010-07-06 14:00:00,34.43,34.54,34.25,34.39,873000.0,12.2275,12.2666,12.1636,12.2133,873000.0
2010-07-06 14:30:00,34.38,34.48,34.23,34.25,741800.0,12.2098,12.2453,12.1565,12.1636,741800.0
2010-07-06 15:00:00,34.25,34.38,34.15,34.32,1185100.0,12.1636,12.2098,12.1281,12.1885,1185100.0
2010-07-06 15:30:00,34.31,34.48,34.25,34.45,1707400.0,12.1849,12.2453,12.1636,12.2346,1707400.0
2010-07-07 09:30:00,34.47,34.86,34.41,34.84,933600.0,12.2417,12.3802,12.2204,12.3731,933600.0
2010-07-07 10:00:00,34.84,35.04,34.74,35.03,1597100.0,12.3731,12.4442,12.3376,12.4406,1597100.0
2010-07-07 10:30:00,35.04,35.4,35.02,35.31,1408900.0,12.4442,12.572,12.4371,12.54,1408900.0
2010-07-07 11:00:00,35.31,35.36,35.12,35.3,1374600.0,12.54,12.5578,12.4726,12.5365,1374600.0
2010-07-07 11:30:00,35.29,35.37,35.23,35.35,1196500.0,12.5329,12.5614,12.5116,12.5542,1196500.0
2010-07-07 12:00:00,35.36,35.53,35.32,35.53,780700.0,12.5578,12.6182,12.5436,12.6182,780700.0
2010-07-07 12:30:00,35.53,35.56,35.35,35.37,504700.0,12.6182,12.6288,12.5542,12.5614,504700.0
2010-07-07 13:00:00,35.36,35.78,35.29,35.74,1217000.0,12.5578,12.707,12.5329,12.6928,1217000.0
2010-07-07 13:30:00,35.74,35.75,35.58,35.62,740400.0,12.6928,12.6963,12.6359,12.6501,740400.0
2010-07-07 14:00:00,35.62,35.72,35.51,35.52,864400.0,12.6501,12.6857,12.6111,12.6146,864400.0
2010-07-07 14:30:00,35.52,35.61,35.43,35.61,971400.0,12.6146,12.6466,12.5827,12.6466,971400.0
2010-07-07 15:00:00,35.61,35.63,35.51,35.62,941100.0,12.6466,12.6537,12.6111,12.6501,941100.0
2010-07-07 15:30:00,35.62,35.8,35.61,35.79,2271500.0,12.6501,12.7141,12.6466,12.7105,2271500.0
2010-07-08 09:30:00,35.94,36.02,35.66,35.79,1402000.0,12.7638,12.7922,12.6643,12.7105,1402000.0
2010-07-08 10:00:00,35.79,35.93,35.67,35.91,1696400.0,12.7105,12.7602,12.6679,12.7531,1696400.0
2010-07-08 10:30:00,35.9,35.93,35.6,35.6,964300.0,12.7496,12.7602,12.643,12.643,964300.0
2010-07-08 11:00:00,35.61,35.65,35.47,35.6,1054600.0,12.6466,12.6608,12.5969,12.643,1054600.0
2010-07-08 11:30:00,35.6,35.61,35.32,35.45,1031600.0,12.643,12.6466,12.5436,12.5898,1031600.0
2010-07-08 12:00:00,35.43,35.72,35.37,35.68,537800.0,12.5827,12.6857,12.5614,12.6714,537800.0
2010-07-08 12:30:00,35.67,35.72,35.57,35.68,551400.0,12.6679,12.6857,12.6324,12.6714,551400.0
2010-07-08 13:00:00,35.68,35.96,35.67,35.78,572700.0,12.6714,12.7709,12.6679,12.707,572700.0
2010-07-08 13:30:00,35.78,35.86,35.6,35.69,468600.0,12.707,12.7354,12.643,12.675,468600.0
2010-07-08 14:00:00,35.69,35.74,35.56,35.67,451100.0,12.675,12.6928,12.6288,12.6679,451100.0
2010-07-08 14:30:00,35.68,35.95,35.65,35.92,403500.0,12.6714,12.7673,12.6608,12.7567,403500.0
2010-07-08 15:00:00,35.92,35.99,35.82,35.98,647200.0,12.7567,12.7815,12.7212,12.778,647200.0
2010-07-08 15:30:00,35.98,36.13,35.96,36.11,1859300.0,12.778,12.8313,12.7709,12.8242,1859300.0
2010-07-09 09:30:00,35.96,36.58,35.87,36.39,1242400.0,12.7709,12.9911,12.7389,12.9236,1242400.0
2010-07-09 10:00:00,36.39,36.55,36.21,36.26,818800.0,12.9236,12.9804,12.8597,12.8774,818800.0
2010-07-09 10:30:00,36.26,36.44,36.08,36.17,1008000.0,12.8774,12.9414,12.8135,12.8455,1008000.0
2010-07-09 11:00:00,36.17,36.3,36.07,36.27,850500.0,12.8455,12.8916,12.81,12.881,850500.0
2010-07-09 11:30:00,36.27,36.32,36.16,36.26,793000.0,12.881,12.8987,12.8419,12.8774,793000.0
2010-07-09 12:00:00,36.27,36.35,36.21,36.27,385200.0,12.881,12.9094,12.8597,12.881,385200.0
2010-07-09 12:30:00,36.27,36.39,36.17,36.3,439600.0,12.881,12.9236,12.8455,12.8916,439600.0
2010-07-09 13:00:00,36.3,36.41,36.26,36.32,393000.0,12.8916,12.9307,12.8774,12.8987,393000.0
2010-07-09 13:30:00,36.32,36.4,36.3,36.4,323900.0,12.8987,12.9271,12.8916,12.9271,323900.0
2010-07-09 14:00:00,36.4,36.47,36.32,36.39,414700.0,12.9271,12.952,12.8987,12.9236,414700.0
2010-07-09 14:30:00,36.39,36.56,36.37,36.51,399400.0,12.9236,12.984,12.9165,12.9662,399400.0
2010-07-09 15:00:00,36.51,36.51,36.35,36.41,727200.0,12.9662,12.9662,12.9094,12.9307,727200.0
2010-07-09 15:30:00,36.41,36.58,36.36,36.38,1895800.0,12.9307,12.9911,12.9129,12.92,1895800.0
2010-07-12 09:30:00,36.1,36.28,36.04,36.13,1241800.0,12.8206,12.8845,12.7993,12.8313,1241800.0
2010-07-12 10:00:00,36.13,36.13,35.65,35.69,1306700.0,12.8313,12.8313,12.6608,12.675,1306700.0
2010-07-12 10:30:00,35.69,35.92,35.67,35.88,701100.0,12.675,12.7567,12.6679,12.7425,701100.0
2010-07-12 11:00:00,35.88,35.88,35.56,35.67,571100.0,12.7425,12.7425,12.6288,12.6679,571100.0
2010-07-12 11:30:00,35.67,35.82,35.64,35.74,399100.0,12.6679,12.7212,12.6572,12.6928,399100.0
2010-07-12 12:00:00,35.74,35.86,35.68,35.69,453200.0,12.6928,12.7354,12.6714,12.675,453200.0
2010-07-12 12:30:00,35.69,35.88,35.67,35.7,402700.0,12.675,12.7425,12.6679,12.6785,402700.0
2010-07-12 13:00:00,35.7,35.91,35.66,35.91,500300.0,12.6785,12.7531,12.6643,12.7531,500300.0
2010-07-12 13:30:00,35.9,35.91,35.77,35.81,306100.0,12.7496,12.7531,12.7034,12.7176,306100.0
2010-07-12 14:00:00,35.82,35.85,35.62,35.67,364600.0,12.7212,12.7318,12.6501,12.6679,364600.0
2010-07-12 14:30:00,35.66,35.66,35.55,35.64,737700.0,12.6643,12.6643,12.6253,12.6572,737700.0
2010-07-12 15:00:00,35.63,35.76,35.57,35.72,675400.0,12.6537,12.6999,12.6324,12.6857,675400.0
2010-07-12 15:30:00,35.73,35.77,35.64,35.72,1523600.0,12.6892,12.7034,12.6572,12.6857,1523600.0
2010-07-13 09:30:00,36.03,36.16,35.8,35.98,1108700.0,12.7957,12.8419,12.7141,12.778,1108700.0
2010-07-13 10:00:00,35.97,36.1,35.75,35.77,1359400.0,12.7744,12.8206,12.6963,12.7034,1359400.0
2010-07-13 10:30:00,35.77,35.91,35.72,35.75,972100.0,12.7034,12.7531,12.6857,12.6963,972100.0
2010-07-13 11:00:00,35.75,35.83,35.63,35.69,1057000.0,12.6963,12.7247,12.6537,12.675,1057000.0
2010-07-13 11:30:00,35.68,35.79,35.53,35.56,1308200.0,12.6714,12.7105,12.6182,12.6288,1308200.0
2010-07-13 12:00:00,35.56,35.74,35.51,35.73,759400.0,12.6288,12.6928,12.6111,12.6892,759400.0
2010-07-13 12:30:00,35.73,35.84,35.67,35.78,611100.0,12.6892,12.7283,12.6679,12.707,611100.0
2010-07-13 13:00:00,35.78,35.82,35.6,35.66,1111000.0,12.707,12.7212,12.643,12.6643,1111000.0
2010-07-13 13:30:00,35.67,35.71,35.57,35.6,701300.0,12.6679,12.6821,12.6324,12.643,701300.0
2010-07-13 14:00:00,35.6,35.67,35.55,35.61,819200.0,12.643,12.6679,12.6253,12.6466,819200.0
2010-07-13 14:30:00,35.61,35.81,35.6,35.79,650000.0,12.6466,12.7176,12.643,12.7105,650000.0
2010-07-13 15:00:00,35.79,35.89,35.77,35.85,903000.0,12.7105,12.746,12.7034,12.7318,903000.0
2010-07-13 15:30:00,35.85,35.85,35.58,35.59,2562800.0,12.7318,12.7318,12.6359,12.6395,2562800.0
2010-07-14 09:30:00,35.14,35.7,35.14,35.56,1417000.0,12.4797,12.6785,12.4797,12.6288,1417000.0
2010-07-14 10:00:00,35.56,35.57,35.25,35.32,1299400.0,12.6288,12.6324,12.5187,12.5436,1299400.0
2010-07-14 10:30:00,35.33,35.52,35.32,35.49,1043800.0,12.5471,12.6146,12.5436,12.604,1043800.0
2010-07-14 11:00:00,35.49,35.74,35.42,35.69,1177500.0,12.604,12.6928,12.5791,12.675,1177500.0
2010-07-14 11:30:00,35.69,35.88,35.65,35.67,625700.0,12.675,12.7425,12.6608,12.6679,625700.0
2010-07-14 12:00:00,35.66,35.76,35.63,35.72,364700.0,12.6643,12.6999,12.6537,12.6857,364700.0
2010-07-14 12:30:00,35.72,35.79,35.65,35.69,411600.0,12.6857,12.7105,12.6608,12.675,411600.0
2010-07-14 13:00:00,35.69,35.73,35.58,35.66,373200.0,12.675,12.6892,12.6359,12.6643,373200.0
2010-07-14 13:30:00,35.67,35.79,35.58,35.6,428700.0,12.6679,12.7105,12.6359,12.643,428700.0
2010-07-14 14:00:00,35.59,35.63,35.35,35.44,479500.0,12.6395,12.6537,12.5542,12.5862,479500.0
2010-07-14 14:30:00,35.43,35.55,35.39,35.51,375500.0,12.5827,12.6253,12.5685,12.6111,375500.0
2010-07-14 15:00:00,35.51,35.65,35.45,35.58,654700.0,12.6111,12.6608,12.5898,12.6359,654700.0
2010-07-14 15:30:00,35.59,35.66,35.5,35.62,1039100.0,12.6395,12.6643,12.6075,12.6501,1039100.0
2010-07-15 09:30:00,35.52,35.64,35.33,35.41,983200.0,12.6146,12.6572,12.5471,12.5756,983200.0
2010-07-15 10:00:00,35.41,35.41,35.0,35.17,1058400.0,12.5756,12.5756,12.43,12.4903,1058400.0
2010-07-15 10:30:00,35.17,35.38,35.09,35.32,579800.0,12.4903,12.5649,12.4619,12.5436,579800.0
2010-07-15 11:00:00,35.32,35.34,35.18,35.28,539500.0,12.5436,12.5507,12.4939,12.5294,539500.0
2010-07-15 11:30:00,35.28,35.3,35.11,35.11,470500.0,12.5294,12.5365,12.469,12.469,470500.0
2010-07-15 12:00:00,35.1,35.11,34.93,34.97,460100.0,12.4655,12.469,12.4051,12.4193,460100.0
2010-07-15 12:30:00,34.98,35.13,34.93,35.04,263900.0,12.4228,12.4761,12.4051,12.4442,263900.0
2010-07-15 13:00:00,35.04,35.21,35.04,35.18,415000.0,12.4442,12.5045,12.4442,12.4939,415000.0
2010-07-15 13:30:00,35.18,35.21,34.97,35.0,602800.0,12.4939,12.5045,12.4193,12.43,602800.0
2010-07-15 14:00:00,35.0,35.12,34.95,35.12,648000.0,12.43,12.4726,12.4122,12.4726,648000.0
2010-07-15 14:30:00,35.12,35.13,34.97,35.03,745500.0,12.4726,12.4761,12.4193,12.4406,745500.0
2010-07-15 15:00:00,35.04,35.09,34.89,35.05,801900.0,12.4442,12.4619,12.3909,12.4477,801900.0
2010-07-15 15:30:00,35.05,35.38,35.03,35.28,2983200.0,12.4477,12.5649,12.4406,12.5294,2983200.0
2010-07-16 09:30:00,34.94,35.03,34.73,34.78,1334900.0,12.4086,12.4406,12.3341,12.3518,1334900.0
2010-07-16 10:00:00,34.78,34.83,34.62,34.7,808200.0,12.3518,12.3696,12.295,12.3234,808200.0
2010-07-16 10:30:00,34.71,34.79,34.65,34.74,442000.0,12.327,12.3554,12.3057,12.3376,442000.0
2010-07-16 11:00:00,34.74,34.76,34.53,34.68,928200.0,12.3376,12.3447,12.263,12.3163,928200.0
2010-07-16 11:30:00,34.69,34.69,34.53,34.57,1046100.0,12.3199,12.3199,12.263,12.2772,1046100.0
2010-07-16 12:00:00,34.57,34.7,34.54,34.69,655000.0,12.2772,12.3234,12.2666,12.3199,655000.0
2010-07-16 12:30:00,34.69,34.73,34.58,34.6,561400.0,12.3199,12.3341,12.2808,12.2879,561400.0
2010-07-16 13:00:00,34.6,34.66,34.56,34.57,561000.0,12.2879,12.3092,12.2737,12.2772,561000.0
2010-07-16 13:30:00,34.57,34.64,34.5,34.53,478600.0,12.2772,12.3021,12.2524,12.263,478600.0
2010-07-16 14:00:00,34.53,34.63,34.52,34.59,383400.0,12.263,12.2985,12.2595,12.2843,383400.0
2010-07-16 14:30:00,34.59,34.7,34.56,34.63,609000.0,12.2843,12.3234,12.2737,12.2985,609000.0
2010-07-16 15:00:00,34.64,34.66,34.5,34.54,686600.0,12.3021,12.3092,12.2524,12.2666,686600.0
2010-07-16 15:30:00,34.54,34.63,34.5,34.52,1431100.0,12.2666,12.2985,12.2524,12.2595,1431100.0
2010-07-19 09:30:00,34.6,34.89,34.46,34.64,1700900.0,12.2879,12.3909,12.2382,12.3021,1700900.0
2010-07-19 10:00:00,34.64,34.65,34.35,34.39,984400.0,12.3021,12.3057,12.1991,12.2133,984400.0
2010-07-19 10:30:00,34.39,34.53,34.33,34.43,939900.0,12.2133,12.263,12.192,12.2275,939900.0
2010-07-19 11:00:00,34.43,34.59,34.4,34.58,425200.0,12.2275,12.2843,12.2169,12.2808,425200.0
2010-07-19 11:30:00,34.58,34.58,34.39,34.47,511800.0,12.2808,12.2808,12.2133,12.2417,511800.0
2010-07-19 12:00:00,34.48,34.5,34.3,34.45,533100.0,12.2453,12.2524,12.1814,12.2346,533100.0
2010-07-19 12:30:00,34.45,34.58,34.37,34.49,322100.0,12.2346,12.2808,12.2062,12.2488,322100.0
2010-07-19 13:00:00,34.48,34.52,34.33,34.37,315900.0,12.2453,12.2595,12.192,12.2062,315900.0
2010-07-19 13:30:00,34.37,34.42,34.32,34.33,279300.0,12.2062,12.224,12.1885,12.192,279300.0
2010-07-19 14:00:00,34.32,34.53,34.32,34.47,535400.0,12.1885,12.263,12.1885,12.2417,535400.0
2010-07-19 14:30:00,34.48,34.68,34.45,34.59,507600.0,12.2453,12.3163,12.2346,12.2843,507600.0
2010-07-19 15:00:00,34.6,34.72,34.53,34.57,442400.0,12.2879,12.3305,12.263,12.2772,442400.0
2010-07-19 15:30:00,34.56,34.67,34.47,34.62,1233200.0,12.2737,12.3128,12.2417,12.295,1233200.0
2010-07-20 09:30:00,34.19,35.05,34.11,35.01,1742300.0,12.1423,12.4477,12.1139,12.4335,1742300.0
2010-07-20 10:00:00,35.01,35.25,34.87,35.21,1333700.0,12.4335,12.5187,12.3838,12.5045,1333700.0
2010-07-20 10:30:00,35.2,35.3,35.17,35.21,782400.0,12.501,12.5365,12.4903,12.5045,782400.0
2010-07-20 11:00:00,35.21,35.77,35.21,35.69,968700.0,12.5045,12.7034,12.5045,12.675,968700.0
2010-07-20 11:30:00,35.68,35.74,35.58,35.65,603700.0,12.6714,12.6928,12.6359,12.6608,603700.0
2010-07-20 12:00:00,35.64,35.69,35.48,35.56,526800.0,12.6572,12.675,12.6004,12.6288,526800.0
2010-07-20 12:30:00,35.56,35.7,35.55,35.68,390800.0,12.6288,12.6785,12.6253,12.6714,390800.0
2010-07-20 13:00:00,35.69,35.75,35.58,35.72,377800.0,12.675,12.6963,12.6359,12.6857,377800.0
2010-07-20 13:30:00,35.72,35.95,35.71,35.94,527400.0,12.6857,12.7673,12.6821,12.7638,527400.0
2010-07-20 14:00:00,35.95,35.97,35.74,35.81,793900.0,12.7673,12.7744,12.6928,12.7176,793900.0
2010-07-20 14:30:00,35.81,35.95,35.78,35.89,652800.0,12.7176,12.7673,12.707,12.746,652800.0
2010-07-20 15:00:00,35.89,36.13,35.84,36.03,958100.0,12.746,12.8313,12.7283,12.7957,958100.0
2010-07-20 15:30:00,36.03,36.13,35.98,36.05,2187500.0,12.7957,12.8313,12.778,12.8028,2187500.0
2010-07-21 09:30:00,36.45,36.56,36.04,36.18,1171300.0,12.9449,12.984,12.7993,12.849,1171300.0
2010-07-21 10:00:00,36.18,36.29,36.06,36.08,723500.0,12.849,12.8881,12.8064,12.8135,723500.0
2010-07-21 10:30:00,36.08,36.08,35.78,35.84,704900.0,12.8135,12.8135,12.707,12.7283,704900.0
2010-07-21 11:00:00,35.84,35.85,35.61,35.8,728400.0,12.7283,12.7318,12.6466,12.7141,728400.0
2010-07-21 11:30:00,35.8,35.97,35.76,35.95,660200.0,12.7141,12.7744,12.6999,12.7673,660200.0
2010-07-21 12:00:00,35.95,36.02,35.8,35.95,390500.0,12.7673,12.7922,12.7141,12.7673,390500.0
2010-07-21 12:30:00,35.95,35.99,35.86,35.88,517800.0,12.7673,12.7815,12.7354,12.7425,517800.0
2010-07-21 13:00:00,35.88,35.98,35.85,35.92,393800.0,12.7425,12.778,12.7318,12.7567,393800.0
2010-07-21 13:30:00,35.92,35.95,35.77,35.8,332900.0,12.7567,12.7673,12.7034,12.7141,332900.0
2010-07-21 14:00:00,35.79,35.8,35.43,35.54,1039900.0,12.7105,12.7141,12.5827,12.6217,1039900.0
2010-07-21 14:30:00,35.54,35.55,35.26,35.3,993600.0,12.6217,12.6253,12.5223,12.5365,993600.0
2010-07-21 15:00:00,35.29,35.4,35.26,35.35,1549700.0,12.5329,12.572,12.5223,12.5542,1549700.0
2010-07-21 15:30:00,35.34,35.53,35.29,35.5,1618300.0,12.5507,12.6182,12.5329,12.6075,1618300.0
2010-07-22 09:30:00,36.07,36.43,36.03,36.34,1465200.0,12.81,12.9378,12.7957,12.9058,1465200.0
2010-07-22 10:00:00,36.34,36.51,36.34,36.38,1032500.0,12.9058,12.9662,12.9058,12.92,1032500.0
2010-07-22 10:30:00,36.37,36.54,36.3,36.38,986400.0,12.9165,12.9769,12.8916,12.92,986400.0
2010-07-22 11:00:00,36.39,36.6,36.38,36.5,569700.0,12.9236,12.9982,12.92,12.9627,569700.0
2010-07-22 11:30:00,36.5,36.51,36.31,36.41,399900.0,12.9627,12.9662,12.8952,12.9307,399900.0
2010-07-22 12:00:00,36.4,36.56,36.39,36.54,476400.0,12.9271,12.984,12.9236,12.9769,476400.0
2010-07-22 12:30:00,36.53,36.59,36.47,36.58,448500.0,12.9733,12.9946,12.952,12.9911,448500.0
2010-07-22 13:00:00,36.58,36.68,36.52,36.63,504000.0,12.9911,13.0266,12.9698,13.0088,504000.0
2010-07-22 13:30:00,36.62,36.64,36.48,36.54,444500.0,13.0053,13.0124,12.9556,12.9769,444500.0
2010-07-22 14:00:00,36.54,36.8,36.54,36.8,471400.0,12.9769,13.0692,12.9769,13.0692,471400.0
2010-07-22 14:30:00,36.8,36.81,36.5,36.57,712000.0,13.0692,13.0728,12.9627,12.9875,712000.0
2010-07-22 15:00:00,36.57,36.58,36.43,36.48,909100.0,12.9875,12.9911,12.9378,12.9556,909100.0
2010-07-22 15:30:00,36.48,36.49,36.17,36.26,2568000.0,12.9556,12.9591,12.8455,12.8774,2568000.0
2010-07-23 09:30:00,36.14,36.2,35.77,35.9,1060500.0,12.8348,12.8561,12.7034,12.7496,1060500.0
2010-07-23 10:00:00,35.9,36.33,35.86,36.32,577000.0,12.7496,12.9023,12.7354,12.8987,577000.0
2010-07-23 10:30:00,36.32,36.39,36.26,36.26,748600.0,12.8987,12.9236,12.8774,12.8774,748600.0
2010-07-23 11:00:00,36.26,36.38,36.15,36.23,636500.0,12.8774,12.92,12.8384,12.8668,636500.0
2010-07-23 11:30:00,36.24,36.24,36.04,36.17,412000.0,12.8703,12.8703,12.7993,12.8455,412000.0
2010-07-23 12:00:00,36.18,36.33,35.93,36.08,907400.0,12.849,12.9023,12.7602,12.8135,907400.0
2010-07-23 12:30:00,36.08,36.09,35.82,36.0,656000.0,12.8135,12.8171,12.7212,12.7851,656000.0
2010-07-23 13:00:00,36.0,36.19,35.91,36.19,451400.0,12.7851,12.8526,12.7531,12.8526,451400.0
2010-07-23 13:30:00,36.19,36.28,36.14,36.26,517100.0,12.8526,12.8845,12.8348,12.8774,517100.0
2010-07-23 14:00:00,36.25,36.4,36.18,36.22,528600.0,12.8739,12.9271,12.849,12.8632,528600.0
2010-07-23 14:30:00,36.23,36.32,36.19,36.27,456200.0,12.8668,12.8987,12.8526,12.881,456200.0
2010-07-23 15:00:00,36.27,36.28,36.11,36.11,572500.0,12.881,12.8845,12.8242,12.8242,572500.0
2010-07-23 15:30:00,36.12,36.29,36.02,36.27,1428900.0,12.8277,12.8881,12.7922,12.881,1428900.0
2010-07-26 09:30:00,36.1,36.22,35.89,35.98,821500.0,12.8206,12.8632,12.746,12.778,821500.0
2010-07-26 10:00:00,35.97,36.21,35.97,36.05,764000.0,12.7744,12.8597,12.7744,12.8028,764000.0
2010-07-26 10:30:00,36.05,36.1,35.93,35.96,619400.0,12.8028,12.8206,12.7602,12.7709,619400.0
2010-07-26 11:00:00,35.96,36.25,35.95,36.2,814300.0,12.7709,12.8739,12.7673,12.8561,814300.0
2010-07-26 11:30:00,36.2,36.34,36.18,36.19,702200.0,12.8561,12.9058,12.849,12.8526,702200.0
2010-07-26 12:00:00,36.19,36.35,36.19,36.35,505800.0,12.8526,12.9094,12.8526,12.9094,505800.0
2010-07-26 12:30:00,36.34,36.35,36.24,36.32,382600.0,12.9058,12.9094,12.8703,12.8987,382600.0
2010-07-26 13:00:00,36.32,36.34,36.19,36.26,560100.0,12.8987,12.9058,12.8526,12.8774,560100.0
2010-07-26 13:30:00,36.26,36.32,36.2,36.27,329800.0,12.8774,12.8987,12.8561,12.881,329800.0
2010-07-26 14:00:00,36.28,36.29,36.16,36.2,397400.0,12.8845,12.8881,12.8419,12.8561,397400.0
2010-07-26 14:30:00,36.2,36.2,36.03,36.06,356400.0,12.8561,12.8561,12.7957,12.8064,356400.0
2010-07-26 15:00:00,36.07,36.27,36.06,36.25,327000.0,12.81,12.881,12.8064,12.8739,327000.0
2010-07-26 15:30:00,36.26,36.32,36.18,36.25,736100.0,12.8774,12.8987,12.849,12.8739,736100.0
2010-07-27 09:30:00,36.52,36.75,36.3,36.38,1161800.0,12.9698,13.0514,12.8916,12.92,1161800.0
2010-07-27 10:00:00,36.37,36.48,36.13,36.31,930000.0,12.9165,12.9556,12.8313,12.8952,930000.0
2010-07-27 10:30:00,36.32,36.33,36.14,36.21,601200.0,12.8987,12.9023,12.8348,12.8597,601200.0
2010-07-27 11:00:00,36.21,36.21,35.9,36.15,567700.0,12.8597,12.8597,12.7496,12.8384,567700.0
2010-07-27 11:30:00,36.14,36.27,36.13,36.25,385600.0,12.8348,12.881,12.8313,12.8739,385600.0
2010-07-27 12:00:00,36.26,36.36,36.21,36.31,295800.0,12.8774,12.9129,12.8597,12.8952,295800.0
2010-07-27 12:30:00,36.31,36.31,36.1,36.1,252000.0,12.8952,12.8952,12.8206,12.8206,252000.0
2010-07-27 13:00:00,36.09,36.12,35.99,36.0,285100.0,12.8171,12.8277,12.7815,12.7851,285100.0
2010-07-27 13:30:00,35.99,36.16,35.97,36.11,310300.0,12.7815,12.8419,12.7744,12.8242,310300.0
2010-07-27 14:00:00,36.11,36.25,36.1,36.17,329300.0,12.8242,12.8739,12.8206,12.8455,329300.0
2010-07-27 14:30:00,36.17,36.24,36.06,36.07,393800.0,12.8455,12.8703,12.8064,12.81,393800.0
2010-07-27 15:00:00,36.07,36.28,36.06,36.27,681300.0,12.81,12.8845,12.8064,12.881,681300.0
2010-07-27 15:30:00,36.27,36.27,36.12,36.15,827500.0,12.881,12.881,12.8277,12.8384,827500.0
2010-07-28 09:30:00,36.11,36.31,36.01,36.31,648400.0,12.8242,12.8952,12.7886,12.8952,648400.0
2010-07-28 10:00:00,36.31,36.32,36.09,36.16,483500.0,12.8952,12.8987,12.8171,12.8419,483500.0
2010-07-28 10:30:00,36.16,36.18,35.96,35.99,892200.0,12.8419,12.849,12.7709,12.7815,892200.0
2010-07-28 11:00:00,35.99,36.0,35.84,35.9,800000.0,12.7815,12.7851,12.7283,12.7496,800000.0
2010-07-28 11:30:00,35.89,36.04,35.89,35.95,563400.0,12.746,12.7993,12.746,12.7673,563400.0
2010-07-28 12:00:00,35.95,36.09,35.93,36.02,463100.0,12.7673,12.8171,12.7602,12.7922,463100.0
2010-07-28 12:30:00,36.02,36.13,36.01,36.12,281800.0,12.7922,12.8313,12.7886,12.8277,281800.0
2010-07-28 13:00:00,36.12,36.17,36.01,36.02,373500.0,12.8277,12.8455,12.7886,12.7922,373500.0
2010-07-28 13:30:00,36.02,36.02,35.87,35.94,434300.0,12.7922,12.7922,12.7389,12.7638,434300.0
2010-07-28 14:00:00,35.94,35.99,35.78,35.81,647900.0,12.7638,12.7815,12.707,12.7176,647900.0
2010-07-28 14:30:00,35.81,35.89,35.73,35.75,759300.0,12.7176,12.746,12.6892,12.6963,759300.0
2010-07-28 15:00:00,35.75,35.75,35.56,35.62,872300.0,12.6963,12.6963,12.6288,12.6501,872300.0
2010-07-28 15:30:00,35.63,35.65,35.56,35.64,2009700.0,12.6537,12.6608,12.6288,12.6572,2009700.0
2010-07-29 09:30:00,35.89,36.15,35.85,36.01,1557200.0,12.746,12.8384,12.7318,12.7886,1557200.0
2010-07-29 10:00:00,36.01,36.06,35.89,35.94,636000.0,12.7886,12.8064,12.746,12.7638,636000.0
2010-07-29 10:30:00,35.94,36.06,35.9,35.98,831500.0,12.7638,12.8064,12.7496,12.778,831500.0
2010-07-29 11:00:00,35.98,36.0,35.78,35.78,610600.0,12.778,12.7851,12.707,12.707,610600.0
2010-07-29 11:30:00,35.78,35.78,35.59,35.59,530700.0,12.707,12.707,12.6395,12.6395,530700.0
2010-07-29 12:00:00,35.6,35.64,35.46,35.61,692000.0,12.643,12.6572,12.5933,12.6466,692000.0
2010-07-29 12:30:00,35.61,35.65,35.45,35.65,342200.0,12.6466,12.6608,12.5898,12.6608,342200.0
2010-07-29 13:00:00,35.64,35.67,35.54,35.65,511900.0,12.6572,12.6679,12.6217,12.6608,511900.0
2010-07-29 13:30:00,35.65,35.68,35.55,35.55,391800.0,12.6608,12.6714,12.6253,12.6253,391800.0
2010-07-29 14:00:00,35.56,35.61,35.53,35.58,581200.0,12.6288,12.6466,12.6182,12.6359,581200.0
2010-07-29 14:30:00,35.59,35.75,35.53,35.71,1040200.0,12.6395,12.6963,12.6182,12.6821,1040200.0
2010-07-29 15:00:00,35.71,35.79,35.68,35.69,880300.0,12.6821,12.7105,12.6714,12.675,880300.0
2010-07-29 15:30:00,35.69,35.7,35.55,35.64,1466100.0,12.675,12.6785,12.6253,12.6572,1466100.0
2010-07-30 09:30:00,35.41,35.53,35.27,35.41,1674200.0,12.5756,12.6182,12.5258,12.5756,1674200.0
2010-07-30 10:00:00,35.4,35.71,35.39,35.7,1258700.0,12.572,12.6821,12.5685,12.6785,1258700.0
2010-07-30 10:30:00,35.69,35.87,35.67,35.84,1177100.0,12.675,12.7389,12.6679,12.7283,1177100.0
2010-07-30 11:00:00,35.84,35.97,35.81,35.89,559900.0,12.7283,12.7744,12.7176,12.746,559900.0
2010-07-30 11:30:00,35.88,35.96,35.83,35.95,456300.0,12.7425,12.7709,12.7247,12.7673,456300.0
2010-07-30 12:00:00,35.95,36.02,35.88,36.0,728700.0,12.7673,12.7922,12.7425,12.7851,728700.0
2010-07-30 12:30:00,35.99,36.19,35.95,36.16,663000.0,12.7815,12.8526,12.7673,12.8419,663000.0
2010-07-30 13:00:00,36.16,36.2,36.05,36.08,678300.0,12.8419,12.8561,12.8028,12.8135,678300.0
2010-07-30 13:30:00,36.07,36.13,36.01,36.03,573200.0,12.81,12.8313,12.7886,12.7957,573200.0
2010-07-30 14:00:00,36.04,36.16,35.98,36.14,910000.0,12.7993,12.8419,12.778,12.8348,910000.0
2010-07-30 14:30:00,36.15,36.21,36.1,36.14,962800.0,12.8384,12.8597,12.8206,12.8348,962800.0
2010-07-30 15:00:00,36.13,36.45,36.11,36.4,1393200.0,12.8313,12.9449,12.8242,12.9271,1393200.0
2010-07-30 15:30:00,36.4,36.57,36.36,36.4,2349100.0,12.9271,12.9875,12.9129,12.9271,2349100.0
2010-08-02 09:30:00,36.76,36.91,36.67,36.89,1301700.0,13.1223,13.1758,13.0902,13.1687,1301700.0
2010-08-02 10:00:00,36.88,37.2,36.88,37.06,1438500.0,13.1651,13.2793,13.1651,13.2294,1438500.0
2010-08-02 10:30:00,37.06,37.12,37.0,37.07,608200.0,13.2294,13.2508,13.208,13.2329,608200.0
2010-08-02 11:00:00,37.07,37.31,37.04,37.31,781100.0,13.2329,13.3186,13.2222,13.3186,781100.0
2010-08-02 11:30:00,37.31,37.5,37.28,37.46,747100.0,13.3186,13.3864,13.3079,13.3722,747100.0
2010-08-02 12:00:00,37.46,37.58,37.41,37.43,841700.0,13.3722,13.415,13.3543,13.3615,841700.0
2010-08-02 12:30:00,37.43,37.44,37.34,37.39,427000.0,13.3615,13.365,13.3293,13.3472,427000.0
2010-08-02 13:00:00,37.39,37.5,37.38,37.43,605200.0,13.3472,13.3864,13.3436,13.3615,605200.0
2010-08-02 13:30:00,37.42,37.46,37.34,37.34,326900.0,13.3579,13.3722,13.3293,13.3293,326900.0
2010-08-02 14:00:00,37.34,37.4,37.27,37.35,544700.0,13.3293,13.3507,13.3043,13.3329,544700.0
2010-08-02 14:30:00,37.35,37.51,37.33,37.5,456000.0,13.3329,13.39,13.3258,13.3864,456000.0
2010-08-02 15:00:00,37.49,37.57,37.41,37.56,602200.0,13.3829,13.4114,13.3543,13.4079,602200.0
2010-08-02 15:30:00,37.55,37.62,37.42,37.44,1691100.0,13.4043,13.4293,13.3579,13.365,1691100.0
2010-08-03 09:30:00,37.27,37.83,37.03,37.76,1477200.0,13.3043,13.5042,13.2187,13.4793,1477200.0
2010-08-03 10:00:00,37.76,38.06,37.52,37.9,1540500.0,13.4793,13.5863,13.3936,13.5292,1540500.0
2010-08-03 10:30:00,37.89,38.26,37.85,38.26,936600.0,13.5257,13.6577,13.5114,13.6577,936600.0
2010-08-03 11:00:00,38.26,38.42,38.22,38.34,1154600.0,13.6577,13.7149,13.6435,13.6863,1154600.0
2010-08-03 11:30:00,38.34,38.49,38.33,38.37,966900.0,13.6863,13.7398,13.6827,13.697,966900.0
2010-08-03 12:00:00,38.37,38.38,38.2,38.24,635400.0,13.697,13.7006,13.6363,13.6506,635400.0
2010-08-03 12:30:00,38.24,38.42,38.24,38.32,739700.0,13.6506,13.7149,13.6506,13.6792,739700.0
2010-08-03 13:00:00,38.31,38.42,38.26,38.38,699900.0,13.6756,13.7149,13.6577,13.7006,699900.0
2010-08-03 13:30:00,38.39,38.42,38.28,38.3,497500.0,13.7041,13.7149,13.6649,13.672,497500.0
2010-08-03 14:00:00,38.3,38.5,38.25,38.5,780300.0,13.672,13.7434,13.6542,13.7434,780300.0
2010-08-03 14:30:00,38.5,38.51,38.27,38.3,717400.0,13.7434,13.747,13.6613,13.672,717400.0
2010-08-03 15:00:00,38.3,38.32,38.17,38.22,764500.0,13.672,13.6792,13.6256,13.6435,764500.0
2010-08-03 15:30:00,38.22,38.29,38.15,38.18,1869600.0,13.6435,13.6684,13.6185,13.6292,1869600.0
2010-08-04 09:30:00,38.56,38.66,38.37,38.44,1632300.0,13.7648,13.8005,13.697,13.722,1632300.0
2010-08-04 10:00:00,38.45,38.62,38.15,38.39,1766800.0,13.7256,13.7862,13.6185,13.7041,1766800.0
2010-08-04 10:30:00,38.38,38.41,38.14,38.37,1333200.0,13.7006,13.7113,13.6149,13.697,1333200.0
2010-08-04 11:00:00,38.36,38.44,38.28,38.41,595400.0,13.6934,13.722,13.6649,13.7113,595400.0
2010-08-04 11:30:00,38.41,38.44,38.28,38.38,517600.0,13.7113,13.722,13.6649,13.7006,517600.0
2010-08-04 12:00:00,38.38,38.58,38.37,38.56,616600.0,13.7006,13.772,13.697,13.7648,616600.0
2010-08-04 12:30:00,38.56,38.61,38.46,38.49,470800.0,13.7648,13.7827,13.7291,13.7398,470800.0
2010-08-04 13:00:00,38.49,38.49,38.38,38.42,416700.0,13.7398,13.7398,13.7006,13.7149,416700.0
2010-08-04 13:30:00,38.42,38.54,38.4,38.44,529900.0,13.7149,13.7577,13.7077,13.722,529900.0
2010-08-04 14:00:00,38.45,38.6,38.44,38.58,545300.0,13.7256,13.7791,13.722,13.772,545300.0
2010-08-04 14:30:00,38.58,38.76,38.58,38.67,821800.0,13.772,13.8362,13.772,13.8041,821800.0
2010-08-04 15:00:00,38.67,38.81,38.62,38.81,781700.0,13.8041,13.8541,13.7862,13.8541,781700.0
2010-08-04 15:30:00,38.81,38.81,38.59,38.67,2527100.0,13.8541,13.8541,13.7755,13.8041,2527100.0
2010-08-05 09:30:00,38.33,38.72,38.33,38.68,1112500.0,13.6827,13.8219,13.6827,13.8077,1112500.0
2010-08-05 10:00:00,38.68,38.75,38.55,38.69,948400.0,13.8077,13.8327,13.7613,13.8112,948400.0
2010-08-05 10:30:00,38.69,38.7,38.41,38.47,636900.0,13.8112,13.8148,13.7113,13.7327,636900.0
2010-08-05 11:00:00,38.47,38.53,38.4,38.5,767500.0,13.7327,13.7541,13.7077,13.7434,767500.0
2010-08-05 11:30:00,38.49,38.63,38.47,38.51,991300.0,13.7398,13.7898,13.7327,13.747,991300.0
2010-08-05 12:00:00,38.49,38.64,38.49,38.54,296500.0,13.7398,13.7934,13.7398,13.7577,296500.0
2010-08-05 12:30:00,38.56,38.57,38.42,38.52,397300.0,13.7648,13.7684,13.7149,13.7506,397300.0
2010-08-05 13:00:00,38.53,38.55,38.4,38.54,360400.0,13.7541,13.7613,13.7077,13.7577,360400.0
2010-08-05 13:30:00,38.54,38.64,38.52,38.63,277100.0,13.7577,13.7934,13.7506,13.7898,277100.0
2010-08-05 14:00:00,38.63,38.66,38.57,38.63,347900.0,13.7898,13.8005,13.7684,13.7898,347900.0
2010-08-05 14:30:00,38.63,38.7,38.59,38.68,392700.0,13.7898,13.8148,13.7755,13.8077,392700.0
2010-08-05 15:00:00,38.68,38.71,38.58,38.61,524700.0,13.8077,13.8184,13.772,13.7827,524700.0
2010-08-05 15:30:00,38.61,38.66,38.58,38.63,942700.0,13.7827,13.8005,13.772,13.7898,942700.0
2010-08-06 09:30:00,38.49,38.65,38.35,38.54,1020900.0,13.7398,13.797,13.6899,13.7577,1020900.0
2010-08-06 10:00:00,38.55,38.62,38.44,38.45,857800.0,13.7613,13.7862,13.722,13.7256,857800.0
2010-08-06 10:30:00,38.45,38.49,38.15,38.23,1082800.0,13.7256,13.7398,13.6185,13.647,1082800.0
2010-08-06 11:00:00,38.23,38.27,38.09,38.17,811800.0,13.647,13.6613,13.5971,13.6256,811800.0
2010-08-06 11:30:00,38.18,38.24,38.06,38.07,424800.0,13.6292,13.6506,13.5863,13.5899,424800.0
2010-08-06 12:00:00,38.07,38.1,37.96,37.97,522800.0,13.5899,13.6006,13.5506,13.5542,522800.0
2010-08-06 12:30:00,37.97,38.07,37.95,37.95,371200.0,13.5542,13.5899,13.5471,13.5471,371200.0
2010-08-06 13:00:00,37.95,38.02,37.88,37.92,361200.0,13.5471,13.5721,13.5221,13.5364,361200.0
2010-08-06 13:30:00,37.91,37.99,37.86,37.96,424200.0,13.5328,13.5614,13.5149,13.5506,424200.0
2010-08-06 14:00:00,37.96,38.11,37.92,38.11,335700.0,13.5506,13.6042,13.5364,13.6042,335700.0
2010-08-06 14:30:00,38.1,38.22,38.04,38.21,795100.0,13.6006,13.6435,13.5792,13.6399,795100.0
2010-08-06 15:00:00,38.21,38.36,38.14,38.28,767800.0,13.6399,13.6934,13.6149,13.6649,767800.0
2010-08-06 15:30:00,38.27,38.36,38.22,38.34,1336500.0,13.6613,13.6934,13.6435,13.6863,1336500.0
2010-08-09 09:30:00,38.46,38.54,38.0,38.08,831800.0,13.7291,13.7577,13.5649,13.5935,831800.0
2010-08-09 10:00:00,38.07,38.23,38.07,38.17,586400.0,13.5899,13.647,13.5899,13.6256,586400.0
2010-08-09 10:30:00,38.18,38.35,38.13,38.15,447000.0,13.6292,13.6899,13.6113,13.6185,447000.0
2010-08-09 11:00:00,38.16,38.2,38.07,38.07,369900.0,13.622,13.6363,13.5899,13.5899,369900.0
2010-08-09 11:30:00,38.07,38.2,38.06,38.09,300700.0,13.5899,13.6363,13.5863,13.5971,300700.0
2010-08-09 12:00:00,38.09,38.21,38.08,38.09,280900.0,13.5971,13.6399,13.5935,13.5971,280900.0
2010-08-09 12:30:00,38.08,38.12,38.05,38.11,254900.0,13.5935,13.6078,13.5828,13.6042,254900.0
2010-08-09 13:00:00,38.11,38.17,38.06,38.08,196100.0,13.6042,13.6256,13.5863,13.5935,196100.0
2010-08-09 13:30:00,38.09,38.12,38.03,38.06,302600.0,13.5971,13.6078,13.5756,13.5863,302600.0
2010-08-09 14:00:00,38.06,38.1,37.96,38.05,401500.0,13.5863,13.6006,13.5506,13.5828,401500.0
2010-08-09 14:30:00,38.05,38.15,38.04,38.14,280300.0,13.5828,13.6185,13.5792,13.6149,280300.0
2010-08-09 15:00:00,38.14,38.14,37.99,38.06,347500.0,13.6149,13.6149,13.5614,13.5863,347500.0
2010-08-09 15:30:00,38.06,38.1,38.01,38.09,846200.0,13.5863,13.6006,13.5685,13.5971,846200.0
2010-08-10 09:30:00,37.16,37.31,36.98,37.25,1539300.0,13.2651,13.3186,13.2008,13.2972,1539300.0
2010-08-10 10:00:00,37.24,37.45,37.22,37.34,913100.0,13.2936,13.3686,13.2865,13.3293,913100.0
2010-08-10 10:30:00,37.34,37.34,37.15,37.21,734100.0,13.3293,13.3293,13.2615,13.2829,734100.0
2010-08-10 11:00:00,37.22,37.32,37.17,37.19,529900.0,13.2865,13.3222,13.2686,13.2758,529900.0
2010-08-10 11:30:00,37.2,37.32,37.19,37.31,424000.0,13.2793,13.3222,13.2758,13.3186,424000.0
2010-08-10 12:00:00,37.31,37.38,37.28,37.37,355500.0,13.3186,13.3436,13.3079,13.34,355500.0
2010-08-10 12:30:00,37.37,37.42,37.32,37.4,332100.0,13.34,13.3579,13.3222,13.3507,332100.0
2010-08-10 13:00:00,37.4,37.4,37.31,37.33,262000.0,13.3507,13.3507,13.3186,13.3258,262000.0
2010-08-10 13:30:00,37.33,37.42,37.31,37.38,318000.0,13.3258,13.3579,13.3186,13.3436,318000.0
2010-08-10 14:00:00,37.37,37.62,37.33,37.5,1110400.0,13.34,13.4293,13.3258,13.3864,1110400.0
2010-08-10 14:30:00,37.5,37.77,37.5,37.55,881200.0,13.3864,13.4828,13.3864,13.4043,881200.0
2010-08-10 15:00:00,37.55,37.63,37.45,37.58,690300.0,13.4043,13.4328,13.3686,13.415,690300.0
2010-08-10 15:30:00,37.58,37.63,37.52,37.58,1365700.0,13.415,13.4328,13.3936,13.415,1365700.0
2010-08-11 09:30:00,36.72,36.87,36.37,36.44,2339800.0,13.108,13.1615,12.9831,13.008,2339800.0
2010-08-11 10:00:00,36.43,36.63,36.4,36.48,839700.0,13.0045,13.0759,12.9938,13.0223,839700.0
2010-08-11 10:30:00,36.47,36.48,36.24,36.29,823100.0,13.0188,13.0223,12.9367,12.9545,823100.0
2010-08-11 11:00:00,36.28,36.29,36.1,36.14,1015200.0,12.9509,12.9545,12.8867,12.901,1015200.0
2010-08-11 11:30:00,36.15,36.19,36.07,36.11,920100.0,12.9045,12.9188,12.876,12.8902,920100.0
2010-08-11 12:00:00,36.11,36.18,36.04,36.15,586800.0,12.8902,12.9152,12.8653,12.9045,586800.0
2010-08-11 12:30:00,36.15,36.18,36.04,36.06,471700.0,12.9045,12.9152,12.8653,12.8724,471700.0
2010-08-11 13:00:00,36.07,36.19,36.06,36.19,449100.0,12.876,12.9188,12.8724,12.9188,449100.0
2010-08-11 13:30:00,36.18,36.22,36.07,36.07,462100.0,12.9152,12.9295,12.876,12.876,462100.0
2010-08-11 14:00:00,36.07,36.17,36.07,36.11,655800.0,12.876,12.9117,12.876,12.8902,655800.0
2010-08-11 14:30:00,36.11,36.13,35.87,35.93,991700.0,12.8902,12.8974,12.8046,12.826,991700.0
2010-08-11 15:00:00,35.93,36.01,35.86,35.89,1153300.0,12.826,12.8546,12.801,12.8117,1153300.0
2010-08-11 15:30:00,35.9,35.96,35.78,35.85,2679500.0,12.8153,12.8367,12.7724,12.7974,2679500.0
2010-08-12 09:30:00,35.44,36.12,35.29,36.08,1578400.0,12.6511,12.8938,12.5975,12.8795,1578400.0
2010-08-12 10:00:00,36.07,36.35,36.01,36.03,1136900.0,12.876,12.9759,12.8546,12.8617,1136900.0
2010-08-12 10:30:00,36.02,36.16,35.94,36.05,689500.0,12.8581,12.9081,12.8296,12.8688,689500.0
2010-08-12 11:00:00,36.06,36.14,35.97,36.12,461100.0,12.8724,12.901,12.8403,12.8938,461100.0
2010-08-12 11:30:00,36.12,36.15,36.07,36.1,314200.0,12.8938,12.9045,12.876,12.8867,314200.0
2010-08-12 12:00:00,36.09,36.13,35.99,36.01,440400.0,12.8831,12.8974,12.8474,12.8546,440400.0
2010-08-12 12:30:00,36.01,36.11,36.01,36.07,292400.0,12.8546,12.8902,12.8546,12.876,292400.0
2010-08-12 13:00:00,36.08,36.13,35.99,36.02,217100.0,12.8795,12.8974,12.8474,12.8581,217100.0
2010-08-12 13:30:00,36.03,36.03,35.75,35.78,848400.0,12.8617,12.8617,12.7617,12.7724,848400.0
2010-08-12 14:00:00,35.77,35.88,35.71,35.74,865400.0,12.7689,12.8081,12.7475,12.7582,865400.0
2010-08-12 14:30:00,35.74,35.74,35.62,35.68,642800.0,12.7582,12.7582,12.7153,12.7368,642800.0
2010-08-12 15:00:00,35.67,35.88,35.67,35.8,506500.0,12.7332,12.8081,12.7332,12.7796,506500.0
2010-08-12 15:30:00,35.8,35.89,35.7,35.75,1382100.0,12.7796,12.8117,12.7439,12.7617,1382100.0
2010-08-13 09:30:00,35.95,36.12,35.82,36.08,824500.0,12.8331,12.8938,12.7867,12.8795,824500.0
2010-08-13 10:00:00,36.08,36.08,35.9,35.98,439400.0,12.8795,12.8795,12.8153,12.8438,439400.0
2010-08-13 10:30:00,35.99,36.01,35.82,35.88,518500.0,12.8474,12.8546,12.7867,12.8081,518500.0
2010-08-13 11:00:00,35.88,35.89,35.8,35.85,416100.0,12.8081,12.8117,12.7796,12.7974,416100.0
2010-08-13 11:30:00,35.86,35.86,35.68,35.81,297800.0,12.801,12.801,12.7368,12.7832,297800.0
2010-08-13 12:00:00,35.81,35.89,35.8,35.88,264900.0,12.7832,12.8117,12.7796,12.8081,264900.0
2010-08-13 12:30:00,35.88,35.89,35.8,35.85,293000.0,12.8081,12.8117,12.7796,12.7974,293000.0
2010-08-13 13:00:00,35.85,35.94,35.85,35.93,188600.0,12.7974,12.8296,12.7974,12.826,188600.0
2010-08-13 13:30:00,35.93,35.99,35.9,35.94,267500.0,12.826,12.8474,12.8153,12.8296,267500.0
2010-08-13 14:00:00,35.93,35.97,35.86,35.91,315800.0,12.826,12.8403,12.801,12.8189,315800.0
2010-08-13 14:30:00,35.9,35.91,35.79,35.81,422900.0,12.8153,12.8189,12.776,12.7832,422900.0
2010-08-13 15:00:00,35.81,35.91,35.81,35.89,552600.0,12.7832,12.8189,12.7832,12.8117,552600.0
2010-08-13 15:30:00,35.88,35.93,35.81,35.85,888200.0,12.8081,12.826,12.7832,12.7974,888200.0
2010-08-16 09:30:00,35.89,36.02,35.8,35.89,700800.0,12.8117,12.8581,12.7796,12.8117,700800.0
2010-08-16 10:00:00,35.89,36.09,35.84,36.01,525800.0,12.8117,12.8831,12.7939,12.8546,525800.0
2010-08-16 10:30:00,36.02,36.11,35.95,36.08,386600.0,12.8581,12.8902,12.8331,12.8795,386600.0
2010-08-16 11:00:00,36.09,36.09,35.97,35.98,383100.0,12.8831,12.8831,12.8403,12.8438,383100.0
2010-08-16 11:30:00,35.98,36.16,35.98,36.08,233900.0,12.8438,12.9081,12.8438,12.8795,233900.0
2010-08-16 12:00:00,36.08,36.23,36.03,36.23,358300.0,12.8795,12.9331,12.8617,12.9331,358300.0
2010-08-16 12:30:00,36.22,36.26,36.14,36.18,402800.0,12.9295,12.9438,12.901,12.9152,402800.0
2010-08-16 13:00:00,36.18,36.19,36.02,36.02,537700.0,12.9152,12.9188,12.8581,12.8581,537700.0
2010-08-16 13:30:00,36.02,36.08,35.98,36.07,449100.0,12.8581,12.8795,12.8438,12.876,449100.0
2010-08-16 14:00:00,36.08,36.16,36.05,36.14,222300.0,12.8795,12.9081,12.8688,12.901,222300.0
2010-08-16 14:30:00,36.13,36.15,35.96,35.98,332000.0,12.8974,12.9045,12.8367,12.8438,332000.0
2010-08-16 15:00:00,35.98,35.99,35.9,35.97,624900.0,12.8438,12.8474,12.8153,12.8403,624900.0
2010-08-16 15:30:00,35.96,36.16,35.91,36.15,1046200.0,12.8367,12.9081,12.8189,12.9045,1046200.0
2010-08-17 09:30:00,36.97,37.09,36.63,36.66,1960700.0,13.1972,13.2401,13.0759,13.0866,1960700.0
2010-08-17 10:00:00,36.66,36.72,36.58,36.7,823500.0,13.0866,13.108,13.058,13.1009,823500.0
2010-08-17 10:30:00,36.71,36.8,36.66,36.75,693700.0,13.1044,13.1366,13.0866,13.1187,693700.0
2010-08-17 11:00:00,36.75,36.84,36.74,36.79,677600.0,13.1187,13.1508,13.1151,13.133,677600.0
2010-08-17 11:30:00,36.79,36.94,36.78,36.84,641200.0,13.133,13.1865,13.1294,13.1508,641200.0
2010-08-17 12:00:00,36.83,36.86,36.75,36.79,586700.0,13.1473,13.158,13.1187,13.133,586700.0
2010-08-17 12:30:00,36.79,36.85,36.75,36.8,308500.0,13.133,13.1544,13.1187,13.1366,308500.0
2010-08-17 13:00:00,36.79,36.83,36.75,36.81,445800.0,13.133,13.1473,13.1187,13.1401,445800.0
2010-08-17 13:30:00,36.8,36.81,36.74,36.8,397100.0,13.1366,13.1401,13.1151,13.1366,397100.0
2010-08-17 14:00:00,36.79,36.83,36.78,36.8,539200.0,13.133,13.1473,13.1294,13.1366,539200.0
2010-08-17 14:30:00,36.8,36.84,36.72,36.73,666400.0,13.1366,13.1508,13.108,13.1116,666400.0
2010-08-17 15:00:00,36.74,36.77,36.65,36.77,1076700.0,13.1151,13.1259,13.083,13.1259,1076700.0
2010-08-17 15:30:00,36.77,36.78,36.67,36.69,1095000.0,13.1259,13.1294,13.0902,13.0973,1095000.0
2010-08-18 09:30:00,36.41,36.5,36.05,36.28,1183500.0,12.9973,13.0295,12.8688,12.9509,1183500.0
2010-08-18 10:00:00,36.28,36.35,36.09,36.11,820500.0,12.9509,12.9759,12.8831,12.8902,820500.0
2010-08-18 10:30:00,36.11,36.22,36.06,36.09,734900.0,12.8902,12.9295,12.8724,12.8831,734900.0
2010-08-18 11:00:00,36.1,36.25,36.04,36.18,719000.0,12.8867,12.9402,12.8653,12.9152,719000.0
2010-08-18 11:30:00,36.18,36.37,36.17,36.36,718100.0,12.9152,12.9831,12.9117,12.9795,718100.0
2010-08-18 12:00:00,36.36,36.39,36.26,36.29,342500.0,12.9795,12.9902,12.9438,12.9545,342500.0
2010-08-18 12:30:00,36.29,36.47,36.26,36.45,407400.0,12.9545,13.0188,12.9438,13.0116,407400.0
2010-08-18 13:00:00,36.44,36.53,36.38,36.41,460600.0,13.008,13.0402,12.9866,12.9973,460600.0
2010-08-18 13:30:00,36.4,36.43,36.17,36.2,824200.0,12.9938,13.0045,12.9117,12.9224,824200.0
2010-08-18 14:00:00,36.2,36.24,36.15,36.2,541400.0,12.9224,12.9367,12.9045,12.9224,541400.0
2010-08-18 14:30:00,36.2,36.27,36.1,36.11,875300.0,12.9224,12.9474,12.8867,12.8902,875300.0
2010-08-18 15:00:00,36.12,36.13,35.91,35.93,1136400.0,12.8938,12.8974,12.8189,12.826,1136400.0
2010-08-18 15:30:00,35.93,35.95,35.82,35.93,2318100.0,12.826,12.8331,12.7867,12.826,2318100.0
2010-08-19 09:30:00,34.91,35.17,34.8,35.14,3138900.0,12.4619,12.5547,12.4226,12.544,3138900.0
2010-08-19 10:00:00,35.14,35.14,34.8,34.86,1476300.0,12.544,12.544,12.4226,12.444,1476300.0
2010-08-19 10:30:00,34.85,34.97,34.78,34.86,1087400.0,12.4405,12.4833,12.4155,12.444,1087400.0
2010-08-19 11:00:00,34.86,34.89,34.57,34.85,1429900.0,12.444,12.4547,12.3405,12.4405,1429900.0
2010-08-19 11:30:00,34.85,34.88,34.57,34.66,1348800.0,12.4405,12.4512,12.3405,12.3726,1348800.0
2010-08-19 12:00:00,34.66,34.77,34.61,34.7,822300.0,12.3726,12.4119,12.3548,12.3869,822300.0
2010-08-19 12:30:00,34.7,34.78,34.66,34.73,440600.0,12.3869,12.4155,12.3726,12.3976,440600.0
2010-08-19 13:00:00,34.74,34.79,34.68,34.71,289600.0,12.4012,12.419,12.3798,12.3905,289600.0
2010-08-19 13:30:00,34.71,34.73,34.54,34.55,386500.0,12.3905,12.3976,12.3298,12.3334,386500.0
2010-08-19 14:00:00,34.55,34.72,34.5,34.62,598100.0,12.3334,12.3941,12.3155,12.3584,598100.0
2010-08-19 14:30:00,34.63,34.66,34.52,34.59,815000.0,12.3619,12.3726,12.3227,12.3477,815000.0
2010-08-19 15:00:00,34.59,34.74,34.56,34.64,1385300.0,12.3477,12.4012,12.3369,12.3655,1385300.0
2010-08-19 15:30:00,34.64,34.66,34.46,34.54,2061700.0,12.3655,12.3726,12.3012,12.3298,2061700.0
2010-08-20 09:30:00,34.52,34.57,33.93,33.99,2183400.0,12.3227,12.3405,12.1121,12.1335,2183400.0
2010-08-20 10:00:00,33.99,34.2,33.86,34.13,1592200.0,12.1335,12.2084,12.0871,12.1834,1592200.0
2010-08-20 10:30:00,34.13,34.3,34.09,34.19,879500.0,12.1834,12.2441,12.1692,12.2049,879500.0
2010-08-20 11:00:00,34.19,34.29,34.17,34.25,456900.0,12.2049,12.2406,12.1977,12.2263,456900.0
2010-08-20 11:30:00,34.25,34.28,34.1,34.11,727000.0,12.2263,12.237,12.1727,12.1763,727000.0
2010-08-20 12:00:00,34.12,34.18,34.08,34.17,466800.0,12.1799,12.2013,12.1656,12.1977,466800.0
2010-08-20 12:30:00,34.17,34.18,34.06,34.13,335900.0,12.1977,12.2013,12.1585,12.1834,335900.0
2010-08-20 13:00:00,34.13,34.24,34.12,34.17,561000.0,12.1834,12.2227,12.1799,12.1977,561000.0
2010-08-20 13:30:00,34.17,34.17,34.06,34.13,703700.0,12.1977,12.1977,12.1585,12.1834,703700.0
2010-08-20 14:00:00,34.13,34.19,34.07,34.15,391400.0,12.1834,12.2049,12.162,12.1906,391400.0
2010-08-20 14:30:00,34.15,34.4,34.15,34.34,813000.0,12.1906,12.2798,12.1906,12.2584,813000.0
2010-08-20 15:00:00,34.34,34.4,34.31,34.38,651400.0,12.2584,12.2798,12.2477,12.2727,651400.0
2010-08-20 15:30:00,34.39,34.45,34.36,34.42,1212700.0,12.2763,12.2977,12.2655,12.287,1212700.0
2010-08-23 09:30:00,34.69,34.79,34.45,34.49,1002200.0,12.3833,12.419,12.2977,12.312,1002200.0
2010-08-23 10:00:00,34.49,34.62,34.39,34.41,578100.0,12.312,12.3584,12.2763,12.2834,578100.0
2010-08-23 10:30:00,34.4,34.45,34.17,34.21,504800.0,12.2798,12.2977,12.1977,12.212,504800.0
2010-08-23 11:00:00,34.21,34.23,34.07,34.12,401100.0,12.212,12.2191,12.162,12.1799,401100.0
2010-08-23 11:30:00,34.12,34.27,34.12,34.19,254600.0,12.1799,12.2334,12.1799,12.2049,254600.0
2010-08-23 12:00:00,34.2,34.34,34.19,34.29,310100.0,12.2084,12.2584,12.2049,12.2406,310100.0
2010-08-23 12:30:00,34.29,34.36,34.23,34.33,529700.0,12.2406,12.2655,12.2191,12.2548,529700.0
2010-08-23 13:00:00,34.32,34.33,34.23,34.24,508700.0,12.2513,12.2548,12.2191,12.2227,508700.0
2010-08-23 13:30:00,34.25,34.32,34.22,34.31,324800.0,12.2263,12.2513,12.2156,12.2477,324800.0
2010-08-23 14:00:00,34.3,34.38,34.28,34.29,361900.0,12.2441,12.2727,12.237,12.2406,361900.0
2010-08-23 14:30:00,34.29,34.35,34.25,34.25,290800.0,12.2406,12.262,12.2263,12.2263,290800.0
2010-08-23 15:00:00,34.26,34.28,34.14,34.15,499200.0,12.2299,12.237,12.187,12.1906,499200.0
2010-08-23 15:30:00,34.15,34.15,34.05,34.05,890300.0,12.1906,12.1906,12.1549,12.1549,890300.0
2010-08-24 09:30:00,33.65,33.98,33.6,33.74,980000.0,12.0121,12.1299,11.9942,12.0442,980000.0
2010-08-24 10:00:00,33.73,33.83,33.52,33.81,1229900.0,12.0407,12.0764,11.9657,12.0692,1229900.0
2010-08-24 10:30:00,33.81,33.87,33.65,33.87,888900.0,12.0692,12.0906,12.0121,12.0906,888900.0
2010-08-24 11:00:00,33.87,33.98,33.75,33.84,872700.0,12.0906,12.1299,12.0478,12.0799,872700.0
2010-08-24 11:30:00,33.84,33.96,33.8,33.91,466500.0,12.0799,12.1228,12.0656,12.1049,466500.0
2010-08-24 12:00:00,33.91,34.01,33.83,33.83,894800.0,12.1049,12.1406,12.0764,12.0764,894800.0
2010-08-24 12:30:00,33.84,33.91,33.76,33.77,378600.0,12.0799,12.1049,12.0514,12.0549,378600.0
2010-08-24 13:00:00,33.78,33.85,33.71,33.83,383400.0,12.0585,12.0835,12.0335,12.0764,383400.0
2010-08-24 13:30:00,33.84,33.85,33.73,33.74,558100.0,12.0799,12.0835,12.0407,12.0442,558100.0
2010-08-24 14:00:00,33.75,33.8,33.71,33.73,404300.0,12.0478,12.0656,12.0335,12.0407,404300.0
2010-08-24 14:30:00,33.72,33.73,33.55,33.63,675800.0,12.0371,12.0407,11.9764,12.005,675800.0
2010-08-24 15:00:00,33.62,33.74,33.56,33.69,663500.0,12.0014,12.0442,11.98,12.0264,663500.0
2010-08-24 15:30:00,33.69,33.7,33.47,33.49,1331600.0,12.0264,12.0299,11.9478,11.955,1331600.0
2010-08-25 09:30:00,33.33,33.34,32.54,32.58,2860700.0,11.8979,11.9014,11.6159,11.6301,2860700.0
2010-08-25 10:00:00,32.58,32.83,32.48,32.76,1848600.0,11.6301,11.7194,11.5944,11.6944,1848600.0
2010-08-25 10:30:00,32.75,32.91,32.64,32.9,1003300.0,11.6908,11.7479,11.6516,11.7444,1003300.0
2010-08-25 11:00:00,32.91,33.29,32.9,33.23,1432000.0,11.7479,11.8836,11.7444,11.8622,1432000.0
2010-08-25 11:30:00,33.23,33.23,33.05,33.19,321400.0,11.8622,11.8622,11.7979,11.8479,321400.0
2010-08-25 12:00:00,33.19,33.3,33.04,33.06,529500.0,11.8479,11.8872,11.7943,11.8015,529500.0
2010-08-25 12:30:00,33.07,33.13,32.92,33.04,327900.0,11.8051,11.8265,11.7515,11.7943,327900.0
2010-08-25 13:00:00,33.04,33.13,33.0,33.09,410100.0,11.7943,11.8265,11.7801,11.8122,410100.0
2010-08-25 13:30:00,33.09,33.3,33.09,33.19,1402300.0,11.8122,11.8872,11.8122,11.8479,1402300.0
2010-08-25 14:00:00,33.2,33.37,33.09,33.32,810100.0,11.8515,11.9121,11.8122,11.8943,810100.0
2010-08-25 14:30:00,33.33,33.52,33.29,33.44,676900.0,11.8979,11.9657,11.8836,11.9371,676900.0
2010-08-25 15:00:00,33.44,33.45,33.23,33.25,771200.0,11.9371,11.9407,11.8622,11.8693,771200.0
2010-08-25 15:30:00,33.25,33.52,33.24,33.42,1146200.0,11.8693,11.9657,11.8657,11.93,1146200.0
2010-08-26 09:30:00,34.18,34.23,33.5,33.59,1884300.0,12.2013,12.2191,11.9586,11.9907,1884300.0
2010-08-26 10:00:00,33.6,33.97,33.58,33.76,588400.0,11.9942,12.1263,11.9871,12.0514,588400.0
2010-08-26 10:30:00,33.77,33.86,33.63,33.64,476700.0,12.0549,12.0871,12.005,12.0085,476700.0
2010-08-26 11:00:00,33.64,33.67,33.46,33.58,494700.0,12.0085,12.0192,11.9443,11.9871,494700.0
2010-08-26 11:30:00,33.58,33.61,33.36,33.49,406800.0,11.9871,11.9978,11.9086,11.955,406800.0
2010-08-26 12:00:00,33.5,33.55,33.42,33.49,328700.0,11.9586,11.9764,11.93,11.955,328700.0
2010-08-26 12:30:00,33.49,33.51,33.42,33.48,238200.0,11.955,11.9621,11.93,11.9514,238200.0
2010-08-26 13:00:00,33.48,33.5,33.42,33.47,259500.0,11.9514,11.9586,11.93,11.9478,259500.0
2010-08-26 13:30:00,33.48,33.51,33.3,33.34,344400.0,11.9514,11.9621,11.8872,11.9014,344400.0
2010-08-26 14:00:00,33.33,33.36,33.16,33.2,523200.0,11.8979,11.9086,11.8372,11.8515,523200.0
2010-08-26 14:30:00,33.2,33.21,33.03,33.05,712500.0,11.8515,11.855,11.7908,11.7979,712500.0
2010-08-26 15:00:00,33.06,33.24,33.05,33.14,755700.0,11.8015,11.8657,11.7979,11.83,755700.0
2010-08-26 15:30:00,33.15,33.26,33.07,33.09,1182600.0,11.8336,11.8729,11.8051,11.8122,1182600.0
2010-08-27 09:30:00,33.37,33.57,33.13,33.13,1413800.0,11.9121,11.9835,11.8265,11.8265,1413800.0
2010-08-27 10:00:00,33.13,33.51,32.89,33.5,1951000.0,11.8265,11.9621,11.7408,11.9586,1951000.0
2010-08-27 10:30:00,33.5,33.6,33.47,33.5,557100.0,11.9586,11.9942,11.9478,11.9586,557100.0
2010-08-27 11:00:00,33.5,33.72,33.5,33.65,708200.0,11.9586,12.0371,11.9586,12.0121,708200.0
2010-08-27 11:30:00,33.66,33.71,33.56,33.64,490300.0,12.0157,12.0335,11.98,12.0085,490300.0
2010-08-27 12:00:00,33.64,33.79,33.63,33.69,425300.0,12.0085,12.0621,12.005,12.0264,425300.0
2010-08-27 12:30:00,33.69,33.7,33.55,33.6,546000.0,12.0264,12.0299,11.9764,11.9942,546000.0
2010-08-27 13:00:00,33.62,33.69,33.56,33.69,503200.0,12.0014,12.0264,11.98,12.0264,503200.0
2010-08-27 13:30:00,33.7,33.79,33.63,33.76,632200.0,12.0299,12.0621,12.005,12.0514,632200.0
2010-08-27 14:00:00,33.77,33.83,33.7,33.7,574500.0,12.0549,12.0764,12.0299,12.0299,574500.0
2010-08-27 14:30:00,33.71,33.75,33.69,33.72,708000.0,12.0335,12.0478,12.0264,12.0371,708000.0
2010-08-27 15:00:00,33.72,33.87,33.69,33.86,711700.0,12.0371,12.0906,12.0264,12.0871,711700.0
2010-08-27 15:30:00,33.86,33.93,33.77,33.8,2136400.0,12.0871,12.1121,12.0549,12.0656,2136400.0
2010-08-30 09:30:00,33.63,33.76,33.47,33.61,714300.0,12.005,12.0514,11.9478,11.9978,714300.0
2010-08-30 10:00:00,33.61,33.63,33.25,33.39,575300.0,11.9978,12.005,11.8693,11.9193,575300.0
2010-08-30 10:30:00,33.38,33.52,33.32,33.46,300100.0,11.9157,11.9657,11.8943,11.9443,300100.0
2010-08-30 11:00:00,33.46,33.48,33.16,33.17,477800.0,11.9443,11.9514,11.8372,11.8408,477800.0
2010-08-30 11:30:00,33.18,33.2,33.04,33.1,469600.0,11.8443,11.8515,11.7943,11.8158,469600.0
2010-08-30 12:00:00,33.11,33.16,33.01,33.02,501000.0,11.8193,11.8372,11.7836,11.7872,501000.0
2010-08-30 12:30:00,33.02,33.15,33.01,33.08,368800.0,11.7872,11.8336,11.7836,11.8086,368800.0
2010-08-30 13:00:00,33.08,33.19,32.99,32.99,361500.0,11.8086,11.8479,11.7765,11.7765,361500.0
2010-08-30 13:30:00,33.0,33.08,32.95,33.02,358700.0,11.7801,11.8086,11.7622,11.7872,358700.0
2010-08-30 14:00:00,33.02,33.05,32.96,33.04,422000.0,11.7872,11.7979,11.7658,11.7943,422000.0
2010-08-30 14:30:00,33.03,33.07,32.95,33.02,319600.0,11.7908,11.8051,11.7622,11.7872,319600.0
2010-08-30 15:00:00,33.02,33.05,32.9,32.94,513600.0,11.7872,11.7979,11.7444,11.7586,513600.0
2010-08-30 15:30:00,32.93,33.01,32.78,32.8,1586600.0,11.7551,11.7836,11.7015,11.7087,1586600.0
2010-08-31 09:30:00,33.1,33.33,32.87,33.16,1102400.0,11.8158,11.8979,11.7337,11.8372,1102400.0
2010-08-31 10:00:00,33.16,33.32,33.16,33.3,752100.0,11.8372,11.8943,11.8372,11.8872,752100.0
2010-08-31 10:30:00,33.3,33.34,33.12,33.3,660600.0,11.8872,11.9014,11.8229,11.8872,660600.0
2010-08-31 11:00:00,33.29,33.37,33.23,33.35,667400.0,11.8836,11.9121,11.8622,11.905,667400.0
2010-08-31 11:30:00,33.34,33.4,33.32,33.37,388200.0,11.9014,11.9229,11.8943,11.9121,388200.0
2010-08-31 12:00:00,33.37,33.39,33.22,33.24,351100.0,11.9121,11.9193,11.8586,11.8657,351100.0
2010-08-31 12:30:00,33.24,33.31,33.14,33.2,415100.0,11.8657,11.8907,11.83,11.8515,415100.0
2010-08-31 13:00:00,33.2,33.29,33.19,33.27,297900.0,11.8515,11.8836,11.8479,11.8764,297900.0
2010-08-31 13:30:00,33.27,33.32,33.24,33.32,274100.0,11.8764,11.8943,11.8657,11.8943,274100.0
2010-08-31 14:00:00,33.31,33.42,33.19,33.2,586300.0,11.8907,11.93,11.8479,11.8515,586300.0
2010-08-31 14:30:00,33.21,33.23,33.02,33.05,499300.0,11.855,11.8622,11.7872,11.7979,499300.0
2010-08-31 15:00:00,33.05,33.22,33.05,33.17,663700.0,11.7979,11.8586,11.7979,11.8408,663700.0
2010-08-31 15:30:00,33.17,33.39,33.08,33.34,1541100.0,11.8408,11.9193,11.8086,11.9014,1541100.0
2010-09-01 09:30:00,33.96,34.39,33.81,34.13,1742100.0,12.1228,12.2763,12.0692,12.1834,1742100.0
2010-09-01 10:00:00,34.13,34.67,34.12,34.57,991800.0,12.1834,12.3762,12.1799,12.3405,991800.0
2010-09-01 10:30:00,34.57,34.91,34.48,34.83,1230800.0,12.3405,12.4619,12.3084,12.4333,1230800.0
2010-09-01 11:00:00,34.83,34.95,34.83,34.91,706400.0,12.4333,12.4762,12.4333,12.4619,706400.0
2010-09-01 11:30:00,34.91,35.02,34.83,34.86,929900.0,12.4619,12.5011,12.4333,12.444,929900.0
2010-09-01 12:00:00,34.86,34.91,34.76,34.85,450000.0,12.444,12.4619,12.4083,12.4405,450000.0
2010-09-01 12:30:00,34.85,34.87,34.74,34.8,470800.0,12.4405,12.4476,12.4012,12.4226,470800.0
2010-09-01 13:00:00,34.8,34.9,34.76,34.89,290100.0,12.4226,12.4583,12.4083,12.4547,290100.0
2010-09-01 13:30:00,34.9,34.93,34.79,34.79,345100.0,12.4583,12.469,12.419,12.419,345100.0
2010-09-01 14:00:00,34.79,34.81,34.7,34.81,541900.0,12.419,12.4262,12.3869,12.4262,541900.0
2010-09-01 14:30:00,34.81,34.92,34.8,34.91,640700.0,12.4262,12.4655,12.4226,12.4619,640700.0
2010-09-01 15:00:00,34.9,35.01,34.86,34.97,633700.0,12.4583,12.4976,12.444,12.4833,633700.0
2010-09-01 15:30:00,34.96,35.14,34.94,35.09,2940400.0,12.4797,12.544,12.4726,12.5261,2940400.0
2010-09-02 09:30:00,36.04,36.04,35.15,35.7,3088300.0,12.8653,12.8653,12.5476,12.7439,3088300.0
2010-09-02 10:00:00,35.71,35.8,35.27,35.6,1632800.0,12.7475,12.7796,12.5904,12.7082,1632800.0
2010-09-02 10:30:00,35.59,35.6,35.36,35.48,1106100.0,12.7046,12.7082,12.6225,12.6654,1106100.0
2010-09-02 11:00:00,35.48,35.59,35.1,35.2,1038500.0,12.6654,12.7046,12.5297,12.5654,1038500.0
2010-09-02 11:30:00,35.21,35.41,35.21,35.36,1056300.0,12.569,12.6404,12.569,12.6225,1056300.0
2010-09-02 12:00:00,35.36,35.51,35.36,35.47,1143800.0,12.6225,12.6761,12.6225,12.6618,1143800.0
2010-09-02 12:30:00,35.47,35.59,35.46,35.49,758600.0,12.6618,12.7046,12.6582,12.6689,758600.0
2010-09-02 13:00:00,35.49,35.59,35.47,35.56,493200.0,12.6689,12.7046,12.6618,12.6939,493200.0
2010-09-02 13:30:00,35.55,35.64,35.52,35.55,496300.0,12.6903,12.7225,12.6796,12.6903,496300.0
2010-09-02 14:00:00,35.55,35.67,35.54,35.6,1551600.0,12.6903,12.7332,12.6868,12.7082,1551600.0
2010-09-02 14:30:00,35.61,35.73,35.6,35.73,737000.0,12.7118,12.7546,12.7082,12.7546,737000.0
2010-09-02 15:00:00,35.73,35.97,35.72,35.96,1760900.0,12.7546,12.8403,12.751,12.8367,1760900.0
2010-09-02 15:30:00,35.96,36.07,35.6,36.05,3071600.0,12.8367,12.876,12.7082,12.8688,3071600.0
2010-09-03 09:30:00,37.0,37.27,36.76,37.27,3171700.0,13.208,13.3043,13.1223,13.3043,3171700.0
2010-09-03 10:00:00,37.26,37.49,37.05,37.1,2594600.0,13.3008,13.3829,13.2258,13.2437,2594600.0
2010-09-03 10:30:00,37.1,37.1,36.77,36.88,2074200.0,13.2437,13.2437,13.1259,13.1651,2074200.0
2010-09-03 11:00:00,36.88,37.08,36.84,36.97,1230600.0,13.1651,13.2365,13.1508,13.1972,1230600.0
2010-09-03 11:30:00,36.98,36.98,36.72,36.79,1818500.0,13.2008,13.2008,13.108,13.133,1818500.0
2010-09-03 12:00:00,36.79,36.94,36.77,36.9,775800.0,13.133,13.1865,13.1259,13.1723,775800.0
2010-09-03 12:30:00,36.89,37.06,36.86,37.06,1009200.0,13.1687,13.2294,13.158,13.2294,1009200.0
2010-09-03 13:00:00,37.06,37.17,37.03,37.14,1087300.0,13.2294,13.2686,13.2187,13.2579,1087300.0
2010-09-03 13:30:00,37.14,37.34,37.14,37.33,788500.0,13.2579,13.3293,13.2579,13.3258,788500.0
2010-09-03 14:00:00,37.32,37.6,37.31,37.59,1351100.0,13.3222,13.4221,13.3186,13.4186,1351100.0
2010-09-03 14:30:00,37.58,37.59,37.24,37.43,1180900.0,13.415,13.4186,13.2936,13.3615,1180900.0
2010-09-03 15:00:00,37.42,37.59,37.35,37.57,1450000.0,13.3579,13.4186,13.3329,13.4114,1450000.0
2010-09-03 15:30:00,37.57,37.59,36.98,37.49,3314300.0,13.4114,13.4186,13.2008,13.3829,3314300.0
2010-09-07 09:30:00,37.37,37.45,36.62,36.76,2498600.0,13.34,13.3686,13.0723,13.1223,2498600.0
2010-09-07 10:00:00,36.77,36.87,36.6,36.78,1467500.0,13.1259,13.1615,13.0652,13.1294,1467500.0
2010-09-07 10:30:00,36.78,36.85,36.68,36.85,942600.0,13.1294,13.1544,13.0937,13.1544,942600.0
2010-09-07 11:00:00,36.84,36.85,36.37,36.67,1531400.0,13.1508,13.1544,12.9831,13.0902,1531400.0
2010-09-07 11:30:00,36.67,36.74,36.57,36.6,1072200.0,13.0902,13.1151,13.0545,13.0652,1072200.0
2010-09-07 12:00:00,36.6,36.62,36.45,36.48,627700.0,13.0652,13.0723,13.0116,13.0223,627700.0
2010-09-07 12:30:00,36.48,36.56,36.37,36.53,666200.0,13.0223,13.0509,12.9831,13.0402,666200.0
2010-09-07 13:00:00,36.53,36.65,36.49,36.63,720200.0,13.0402,13.083,13.0259,13.0759,720200.0
2010-09-07 13:30:00,36.63,36.8,36.63,36.78,738100.0,13.0759,13.1366,13.0759,13.1294,738100.0
2010-09-07 14:00:00,36.79,36.79,36.63,36.73,631300.0,13.133,13.133,13.0759,13.1116,631300.0
2010-09-07 14:30:00,36.73,36.74,36.42,36.42,698400.0,13.1116,13.1151,13.0009,13.0009,698400.0
2010-09-07 15:00:00,36.42,36.48,36.4,36.42,993400.0,13.0009,13.0223,12.9938,13.0009,993400.0
2010-09-07 15:30:00,36.42,36.59,36.4,36.42,2174700.0,13.0009,13.0616,12.9938,13.0009,2174700.0
2010-09-08 09:30:00,37.05,37.06,36.69,36.78,1858500.0,13.2258,13.2294,13.0973,13.1294,1858500.0
2010-09-08 10:00:00,36.77,36.78,36.62,36.69,1174600.0,13.1259,13.1294,13.0723,13.0973,1174600.0
2010-09-08 10:30:00,36.68,36.73,36.57,36.6,585400.0,13.0937,13.1116,13.0545,13.0652,585400.0
2010-09-08 11:00:00,36.59,36.71,36.53,36.67,900200.0,13.0616,13.1044,13.0402,13.0902,900200.0
2010-09-08 11:30:00,36.67,36.68,36.51,36.6,883300.0,13.0902,13.0937,13.033,13.0652,883300.0
2010-09-08 12:00:00,36.61,36.63,36.56,36.62,525000.0,13.0687,13.0759,13.0509,13.0723,525000.0
2010-09-08 12:30:00,36.62,36.67,36.58,36.65,695900.0,13.0723,13.0902,13.058,13.083,695900.0
2010-09-08 13:00:00,36.65,36.68,36.59,36.66,764900.0,13.083,13.0937,13.0616,13.0866,764900.0
2010-09-08 13:30:00,36.67,36.67,36.53,36.62,656000.0,13.0902,13.0902,13.0402,13.0723,656000.0
2010-09-08 14:00:00,36.62,36.69,36.54,36.64,760200.0,13.0723,13.0973,13.0437,13.0794,760200.0
2010-09-08 14:30:00,36.64,36.68,36.61,36.68,777400.0,13.0794,13.0937,13.0687,13.0937,777400.0
2010-09-08 15:00:00,36.68,36.73,36.56,36.56,1462200.0,13.0937,13.1116,13.0509,13.0509,1462200.0
2010-09-08 15:30:00,36.57,36.6,36.44,36.51,1757400.0,13.0545,13.0652,13.008,13.033,1757400.0
2010-09-09 09:30:00,36.24,36.55,36.21,36.32,1727500.0,12.9367,13.0473,12.9259,12.9652,1727500.0
2010-09-09 10:00:00,36.31,36.33,36.1,36.14,1154700.0,12.9616,12.9688,12.8867,12.901,1154700.0
2010-09-09 10:30:00,36.14,36.19,35.97,36.05,1421400.0,12.901,12.9188,12.8403,12.8688,1421400.0
2010-09-09 11:00:00,36.06,36.18,35.99,35.99,1533200.0,12.8724,12.9152,12.8474,12.8474,1533200.0
2010-09-09 11:30:00,36.0,36.0,35.88,35.91,949100.0,12.851,12.851,12.8081,12.8189,949100.0
2010-09-09 12:00:00,35.92,35.93,35.85,35.88,476700.0,12.8224,12.826,12.7974,12.8081,476700.0
2010-09-09 12:30:00,35.88,35.91,35.72,35.74,718600.0,12.8081,12.8189,12.751,12.7582,718600.0
2010-09-09 13:00:00,35.73,35.74,35.5,35.51,1163300.0,12.7546,12.7582,12.6725,12.6761,1163300.0
2010-09-09 13:30:00,35.51,35.75,35.44,35.71,661300.0,12.6761,12.7617,12.6511,12.7475,661300.0
2010-09-09 14:00:00,35.72,35.8,35.68,35.73,680100.0,12.751,12.7796,12.7368,12.7546,680100.0
2010-09-09 14:30:00,35.72,35.88,35.69,35.87,406900.0,12.751,12.8081,12.7403,12.8046,406900.0
2010-09-09 15:00:00,35.87,36.02,35.84,36.01,708500.0,12.8046,12.8581,12.7939,12.8546,708500.0
2010-09-09 15:30:00,36.01,36.06,35.96,36.05,1795700.0,12.8546,12.8724,12.8367,12.8688,1795700.0
2010-09-10 09:30:00,36.2,36.3,36.01,36.24,1399000.0,12.9224,12.9581,12.8546,12.9367,1399000.0
2010-09-10 10:00:00,36.24,36.24,36.11,36.15,460200.0,12.9367,12.9367,12.8902,12.9045,460200.0
2010-09-10 10:30:00,36.16,36.24,36.13,36.15,867900.0,12.9081,12.9367,12.8974,12.9045,867900.0
2010-09-10 11:00:00,36.13,36.17,36.03,36.06,734200.0,12.8974,12.9117,12.8617,12.8724,734200.0
2010-09-10 11:30:00,36.06,36.09,35.9,35.95,529200.0,12.8724,12.8831,12.8153,12.8331,529200.0
2010-09-10 12:00:00,35.95,36.05,35.93,36.0,562200.0,12.8331,12.8688,12.826,12.851,562200.0
2010-09-10 12:30:00,36.0,36.06,35.95,35.99,628800.0,12.851,12.8724,12.8331,12.8474,628800.0
2010-09-10 13:00:00,35.99,36.0,35.91,35.99,434900.0,12.8474,12.851,12.8189,12.8474,434900.0
2010-09-10 13:30:00,35.99,36.03,35.97,36.03,471700.0,12.8474,12.8617,12.8403,12.8617,471700.0
2010-09-10 14:00:00,36.02,36.08,35.98,36.06,429400.0,12.8581,12.8795,12.8438,12.8724,429400.0
2010-09-10 14:30:00,36.06,36.09,35.97,35.99,449400.0,12.8724,12.8831,12.8403,12.8474,449400.0
2010-09-10 15:00:00,35.99,36.0,35.86,35.87,643400.0,12.8474,12.851,12.801,12.8046,643400.0
2010-09-10 15:30:00,35.88,35.88,35.73,35.83,1527700.0,12.8081,12.8081,12.7546,12.7903,1527700.0
2010-09-13 09:30:00,36.38,36.56,36.28,36.37,1572900.0,12.9866,13.0509,12.9509,12.9831,1572900.0
2010-09-13 10:00:00,36.36,36.7,36.34,36.67,1003000.0,12.9795,13.1009,12.9724,13.0902,1003000.0
2010-09-13 10:30:00,36.68,36.93,36.67,36.91,1772300.0,13.0937,13.183,13.0902,13.1758,1772300.0
2010-09-13 11:00:00,36.91,36.95,36.84,36.87,1537700.0,13.1758,13.1901,13.1508,13.1615,1537700.0
2010-09-13 11:30:00,36.87,36.9,36.69,36.9,944500.0,13.1615,13.1723,13.0973,13.1723,944500.0
2010-09-13 12:00:00,36.9,36.9,36.74,36.81,837200.0,13.1723,13.1723,13.1151,13.1401,837200.0
2010-09-13 12:30:00,36.82,36.89,36.8,36.84,504700.0,13.1437,13.1687,13.1366,13.1508,504700.0
2010-09-13 13:00:00,36.84,36.87,36.72,36.78,612400.0,13.1508,13.1615,13.108,13.1294,612400.0
2010-09-13 13:30:00,36.78,36.86,36.73,36.75,491400.0,13.1294,13.158,13.1116,13.1187,491400.0
2010-09-13 14:00:00,36.75,36.77,36.63,36.68,686900.0,13.1187,13.1259,13.0759,13.0937,686900.0
2010-09-13 14:30:00,36.68,36.76,36.66,36.72,617900.0,13.0937,13.1223,13.0866,13.108,617900.0
2010-09-13 15:00:00,36.72,36.73,36.53,36.55,1698600.0,13.108,13.1116,13.0402,13.0473,1698600.0
2010-09-13 15:30:00,36.55,36.56,36.4,36.44,2777900.0,13.0473,13.0509,12.9938,13.008,2777900.0
2010-09-14 09:30:00,36.78,36.8,35.68,35.86,2620600.0,13.1294,13.1366,12.7368,12.801,2620600.0
2010-09-14 10:00:00,35.87,36.03,35.64,36.01,1765100.0,12.8046,12.8617,12.7225,12.8546,1765100.0
2010-09-14 10:30:00,36.01,36.06,35.85,35.96,1420700.0,12.8546,12.8724,12.7974,12.8367,1420700.0
2010-09-14 11:00:00,35.95,36.35,35.93,36.25,1459300.0,12.8331,12.9759,12.826,12.9402,1459300.0
2010-09-14 11:30:00,36.26,36.31,36.07,36.17,556800.0,12.9438,12.9616,12.876,12.9117,556800.0
2010-09-14 12:00:00,36.16,36.19,35.96,36.02,572200.0,12.9081,12.9188,12.8367,12.8581,572200.0
2010-09-14 12:30:00,36.03,36.07,35.95,35.96,480900.0,12.8617,12.876,12.8331,12.8367,480900.0
2010-09-14 13:00:00,35.96,36.03,35.86,35.88,374300.0,12.8367,12.8617,12.801,12.8081,374300.0
2010-09-14 13:30:00,35.88,35.94,35.8,35.89,616500.0,12.8081,12.8296,12.7796,12.8117,616500.0
2010-09-14 14:00:00,35.89,35.97,35.8,35.82,1074900.0,12.8117,12.8403,12.7796,12.7867,1074900.0
2010-09-14 14:30:00,35.83,35.84,35.51,35.53,982000.0,12.7903,12.7939,12.6761,12.6832,982000.0
2010-09-14 15:00:00,35.53,35.6,35.24,35.4,1966900.0,12.6832,12.7082,12.5797,12.6368,1966900.0
2010-09-14 15:30:00,35.39,35.49,35.21,35.25,3058300.0,12.6332,12.6689,12.569,12.5833,3058300.0
2010-09-15 09:30:00,34.2,34.95,34.02,34.86,3795500.0,12.2084,12.4762,12.1442,12.444,3795500.0
2010-09-15 10:00:00,34.87,35.0,34.72,34.75,1707500.0,12.4476,12.494,12.3941,12.4048,1707500.0
2010-09-15 10:30:00,34.75,35.08,34.74,35.07,1962300.0,12.4048,12.5226,12.4012,12.519,1962300.0
2010-09-15 11:00:00,35.08,35.1,34.91,35.01,1530000.0,12.5226,12.5297,12.4619,12.4976,1530000.0
2010-09-15 11:30:00,35.01,35.17,34.94,35.12,859700.0,12.4976,12.5547,12.4726,12.5368,859700.0
2010-09-15 12:00:00,35.11,35.16,35.04,35.04,558400.0,12.5333,12.5511,12.5083,12.5083,558400.0
2010-09-15 12:30:00,35.04,35.07,34.92,34.93,710700.0,12.5083,12.519,12.4655,12.469,710700.0
2010-09-15 13:00:00,34.94,35.03,34.9,34.91,766500.0,12.4726,12.5047,12.4583,12.4619,766500.0
2010-09-15 13:30:00,34.91,34.96,34.87,34.9,858200.0,12.4619,12.4797,12.4476,12.4583,858200.0
2010-09-15 14:00:00,34.91,35.02,34.78,34.8,959500.0,12.4619,12.5011,12.4155,12.4226,959500.0
2010-09-15 14:30:00,34.79,34.86,34.72,34.77,766600.0,12.419,12.444,12.3941,12.4119,766600.0
2010-09-15 15:00:00,34.76,34.99,34.76,34.92,803600.0,12.4083,12.4904,12.4083,12.4655,803600.0
2010-09-15 15:30:00,34.92,35.07,34.9,35.02,1586700.0,12.4655,12.519,12.4583,12.5011,1586700.0
2010-09-16 09:30:00,34.78,34.96,34.64,34.82,1195200.0,12.4155,12.4797,12.3655,12.4298,1195200.0
2010-09-16 10:00:00,34.82,35.04,34.75,34.95,877100.0,12.4298,12.5083,12.4048,12.4762,877100.0
2010-09-16 10:30:00,34.95,34.99,34.8,34.96,623400.0,12.4762,12.4904,12.4226,12.4797,623400.0
2010-09-16 11:00:00,34.96,35.23,34.94,35.2,886800.0,12.4797,12.5761,12.4726,12.5654,886800.0
2010-09-16 11:30:00,35.2,35.25,35.05,35.1,597600.0,12.5654,12.5833,12.5119,12.5297,597600.0
2010-09-16 12:00:00,35.09,35.2,35.05,35.2,611500.0,12.5261,12.5654,12.5119,12.5654,611500.0
2010-09-16 12:30:00,35.2,35.34,35.19,35.31,1097100.0,12.5654,12.6154,12.5618,12.6047,1097100.0
2010-09-16 13:00:00,35.31,35.35,35.08,35.14,702400.0,12.6047,12.619,12.5226,12.544,702400.0
2010-09-16 13:30:00,35.15,35.15,34.95,35.0,919600.0,12.5476,12.5476,12.4762,12.494,919600.0
2010-09-16 14:00:00,35.0,35.18,35.0,35.15,567000.0,12.494,12.5583,12.494,12.5476,567000.0
2010-09-16 14:30:00,35.15,35.22,35.15,35.22,680200.0,12.5476,12.5725,12.5476,12.5725,680200.0
2010-09-16 15:00:00,35.21,35.31,35.2,35.23,963700.0,12.569,12.6047,12.5654,12.5761,963700.0
2010-09-16 15:30:00,35.23,35.37,35.22,35.31,1456400.0,12.5761,12.6261,12.5725,12.6047,1456400.0
2010-09-17 09:30:00,35.34,35.55,35.21,35.25,2098200.0,12.6154,12.6903,12.569,12.5833,2098200.0
2010-09-17 10:00:00,35.25,35.32,35.15,35.28,1087600.0,12.5833,12.6082,12.5476,12.594,1087600.0
2010-09-17 10:30:00,35.29,35.35,35.18,35.21,1286800.0,12.5975,12.619,12.5583,12.569,1286800.0
2010-09-17 11:00:00,35.21,35.3,35.03,35.08,855100.0,12.569,12.6011,12.5047,12.5226,855100.0
2010-09-17 11:30:00,35.07,35.16,34.99,35.12,695600.0,12.519,12.5511,12.4904,12.5368,695600.0
2010-09-17 12:00:00,35.11,35.21,35.1,35.19,473100.0,12.5333,12.569,12.5297,12.5618,473100.0
2010-09-17 12:30:00,35.19,35.21,35.15,35.17,545400.0,12.5618,12.569,12.5476,12.5547,545400.0
2010-09-17 13:00:00,35.18,35.21,35.17,35.2,478500.0,12.5583,12.569,12.5547,12.5654,478500.0
2010-09-17 13:30:00,35.19,35.2,35.17,35.19,627900.0,12.5618,12.5654,12.5547,12.5618,627900.0
2010-09-17 14:00:00,35.2,35.25,35.17,35.2,667500.0,12.5654,12.5833,12.5547,12.5654,667500.0
2010-09-17 14:30:00,35.2,35.37,35.19,35.32,593600.0,12.5654,12.6261,12.5618,12.6082,593600.0
2010-09-17 15:00:00,35.32,35.33,35.22,35.22,879200.0,12.6082,12.6118,12.5725,12.5725,879200.0
2010-09-17 15:30:00,35.23,35.51,35.22,35.47,2763800.0,12.5761,12.6761,12.5725,12.6618,2763800.0
2010-09-20 09:30:00,35.52,35.52,35.09,35.24,2341500.0,12.6796,12.6796,12.5261,12.5797,2341500.0
2010-09-20 10:00:00,35.24,35.3,35.07,35.22,2473200.0,12.5797,12.6011,12.519,12.5725,2473200.0
2010-09-20 10:30:00,35.22,35.55,35.21,35.51,1472600.0,12.5725,12.6903,12.569,12.6761,1472600.0
2010-09-20 11:00:00,35.52,35.78,35.51,35.75,1527400.0,12.6796,12.7724,12.6761,12.7617,1527400.0
2010-09-20 11:30:00,35.75,35.79,35.68,35.77,933000.0,12.7617,12.776,12.7368,12.7689,933000.0
2010-09-20 12:00:00,35.76,35.77,35.67,35.75,571000.0,12.7653,12.7689,12.7332,12.7617,571000.0
2010-09-20 12:30:00,35.75,35.84,35.74,35.77,498200.0,12.7617,12.7939,12.7582,12.7689,498200.0
2010-09-20 13:00:00,35.77,36.0,35.76,35.98,883100.0,12.7689,12.851,12.7653,12.8438,883100.0
2010-09-20 13:30:00,35.98,36.05,35.91,36.04,786600.0,12.8438,12.8688,12.8189,12.8653,786600.0
2010-09-20 14:00:00,36.05,36.05,35.94,36.01,854700.0,12.8688,12.8688,12.8296,12.8546,854700.0
2010-09-20 14:30:00,36.02,36.15,36.01,36.04,1165700.0,12.8581,12.9045,12.8546,12.8653,1165700.0
2010-09-20 15:00:00,36.04,36.13,36.01,36.12,1024300.0,12.8653,12.8974,12.8546,12.8938,1024300.0
2010-09-20 15:30:00,36.12,36.13,35.93,35.96,1230600.0,12.8938,12.8974,12.826,12.8367,1230600.0
2010-09-21 09:30:00,35.9,36.11,35.84,35.85,2040600.0,12.8153,12.8902,12.7939,12.7974,2040600.0
2010-09-21 10:00:00,35.84,35.86,35.53,35.63,1692900.0,12.7939,12.801,12.6832,12.7189,1692900.0
2010-09-21 10:30:00,35.63,35.64,35.32,35.37,1716900.0,12.7189,12.7225,12.6082,12.6261,1716900.0
2010-09-21 11:00:00,35.37,35.39,35.1,35.11,1693400.0,12.6261,12.6332,12.5297,12.5333,1693400.0
2010-09-21 11:30:00,35.1,35.34,35.07,35.3,1402300.0,12.5297,12.6154,12.519,12.6011,1402300.0
2010-09-21 12:00:00,35.3,35.35,35.13,35.15,1094800.0,12.6011,12.619,12.5404,12.5476,1094800.0
2010-09-21 12:30:00,35.15,35.17,34.99,35.06,1477600.0,12.5476,12.5547,12.4904,12.5154,1477600.0
2010-09-21 13:00:00,35.06,35.06,34.96,35.02,1256000.0,12.5154,12.5154,12.4797,12.5011,1256000.0
2010-09-21 13:30:00,35.02,35.16,34.99,35.14,601200.0,12.5011,12.5511,12.4904,12.544,601200.0
2010-09-21 14:00:00,35.13,35.4,35.05,35.39,1691700.0,12.5404,12.6368,12.5119,12.6332,1691700.0
2010-09-21 14:30:00,35.39,35.56,35.27,35.38,1604100.0,12.6332,12.6939,12.5904,12.6297,1604100.0
2010-09-21 15:00:00,35.37,35.38,35.2,35.24,960900.0,12.6261,12.6297,12.5654,12.5797,960900.0
2010-09-21 15:30:00,35.24,35.37,35.11,35.36,1955000.0,12.5797,12.6261,12.5333,12.6225,1955000.0
2010-09-22 09:30:00,35.25,35.28,34.9,35.01,3467900.0,12.5833,12.594,12.4583,12.4976,3467900.0
2010-09-22 10:00:00,35.0,35.05,34.67,34.71,2806300.0,12.494,12.5119,12.3762,12.3905,2806300.0
2010-09-22 10:30:00,34.7,34.92,34.44,34.85,2809300.0,12.3869,12.4655,12.2941,12.4405,2809300.0
2010-09-22 11:00:00,34.86,34.88,34.67,34.74,1442900.0,12.444,12.4512,12.3762,12.4012,1442900.0
2010-09-22 11:30:00,34.75,34.85,34.71,34.78,1073100.0,12.4048,12.4405,12.3905,12.4155,1073100.0
2010-09-22 12:00:00,34.78,34.9,34.78,34.85,801700.0,12.4155,12.4583,12.4155,12.4405,801700.0
2010-09-22 12:30:00,34.84,34.96,34.79,34.87,980700.0,12.4369,12.4797,12.419,12.4476,980700.0
2010-09-22 13:00:00,34.86,34.87,34.72,34.73,1628300.0,12.444,12.4476,12.3941,12.3976,1628300.0
2010-09-22 13:30:00,34.73,34.84,34.62,34.73,1037700.0,12.3976,12.4369,12.3584,12.3976,1037700.0
2010-09-22 14:00:00,34.73,34.74,34.55,34.61,1107500.0,12.3976,12.4012,12.3334,12.3548,1107500.0
2010-09-22 14:30:00,34.61,34.81,34.58,34.79,1412100.0,12.3548,12.4262,12.3441,12.419,1412100.0
2010-09-22 15:00:00,34.8,34.88,34.71,34.79,1817900.0,12.4226,12.4512,12.3905,12.419,1817900.0
2010-09-22 15:30:00,34.79,34.83,34.62,34.67,3675200.0,12.419,12.4333,12.3584,12.3762,3675200.0
2010-09-23 09:30:00,34.89,35.36,34.82,35.25,2963700.0,12.4547,12.6225,12.4298,12.5833,2963700.0
2010-09-23 10:00:00,35.26,36.17,35.25,36.07,4589100.0,12.5868,12.9117,12.5833,12.876,4589100.0
2010-09-23 10:30:00,36.08,36.11,35.69,35.88,2511000.0,12.8795,12.8902,12.7403,12.8081,2511000.0
2010-09-23 11:00:00,35.87,35.95,35.8,35.95,1602100.0,12.8046,12.8331,12.7796,12.8331,1602100.0
2010-09-23 11:30:00,35.95,36.0,35.76,35.87,2152700.0,12.8331,12.851,12.7653,12.8046,2152700.0
2010-09-23 12:00:00,35.87,36.1,35.85,36.09,1152500.0,12.8046,12.8867,12.7974,12.8831,1152500.0
2010-09-23 12:30:00,36.1,36.26,36.06,36.21,2583500.0,12.8867,12.9438,12.8724,12.9259,2583500.0
2010-09-23 13:00:00,36.21,36.36,36.0,36.14,2449300.0,12.9259,12.9795,12.851,12.901,2449300.0
2010-09-23 13:30:00,36.15,36.15,35.92,36.05,1750300.0,12.9045,12.9045,12.8224,12.8688,1750300.0
2010-09-23 14:00:00,36.05,36.46,36.02,36.43,2634000.0,12.8688,13.0152,12.8581,13.0045,2634000.0
2010-09-23 14:30:00,36.44,36.6,35.85,35.86,3660100.0,13.008,13.0652,12.7974,12.801,3660100.0
2010-09-23 15:00:00,35.86,36.14,35.78,35.78,4506500.0,12.801,12.901,12.7724,12.7724,4506500.0
2010-09-23 15:30:00,35.77,35.82,35.44,35.61,6947000.0,12.7689,12.7867,12.6511,12.7118,6947000.0
2010-09-24 09:30:00,35.02,35.55,34.99,35.42,20934500.0,12.5011,12.6903,12.4904,12.6439,20934500.0
2010-09-24 10:00:00,35.41,35.86,35.35,35.73,14561400.0,12.6404,12.801,12.619,12.7546,14561400.0
2010-09-24 10:30:00,35.74,35.8,35.44,35.69,7768500.0,12.7582,12.7796,12.6511,12.7403,7768500.0
2010-09-24 11:00:00,35.68,35.73,35.44,35.46,5303600.0,12.7368,12.7546,12.6511,12.6582,5303600.0
2010-09-24 11:30:00,35.47,35.53,35.31,35.51,5299300.0,12.6618,12.6832,12.6047,12.6761,5299300.0
2010-09-24 12:00:00,35.51,35.53,35.42,35.48,3397700.0,12.6761,12.6832,12.6439,12.6654,3397700.0
2010-09-24 12:30:00,35.48,35.5,35.35,35.46,4142800.0,12.6654,12.6725,12.619,12.6582,4142800.0
2010-09-24 13:00:00,35.47,35.6,35.43,35.58,3634900.0,12.6618,12.7082,12.6475,12.7011,3634900.0
2010-09-24 13:30:00,35.58,35.58,35.49,35.5,2971500.0,12.7011,12.7011,12.6689,12.6725,2971500.0
2010-09-24 14:00:00,35.5,35.51,35.33,35.37,4295700.0,12.6725,12.6761,12.6118,12.6261,4295700.0
2010-09-24 14:30:00,35.36,35.41,35.04,35.1,4952600.0,12.6225,12.6404,12.5083,12.5297,4952600.0
2010-09-24 15:00:00,35.1,35.14,34.97,35.11,6217300.0,12.5297,12.544,12.4833,12.5333,6217300.0
2010-09-24 15:30:00,35.1,35.2,34.84,34.92,7739700.0,12.5297,12.5654,12.4369,12.4655,7739700.0
2010-09-27 09:30:00,35.07,35.1,34.75,34.81,3334900.0,12.519,12.5297,12.4048,12.4262,3334900.0
2010-09-27 10:00:00,34.8,35.18,34.8,35.1,2361300.0,12.4226,12.5583,12.4226,12.5297,2361300.0
2010-09-27 10:30:00,35.1,35.23,35.02,35.05,1967900.0,12.5297,12.5761,12.5011,12.5119,1967900.0
2010-09-27 11:00:00,35.06,35.18,34.98,35.18,1888300.0,12.5154,12.5583,12.4869,12.5583,1888300.0
2010-09-27 11:30:00,35.17,35.35,35.11,35.34,2071200.0,12.5547,12.619,12.5333,12.6154,2071200.0
2010-09-27 12:00:00,35.33,35.46,35.27,35.41,2687800.0,12.6118,12.6582,12.5904,12.6404,2687800.0
2010-09-27 12:30:00,35.41,35.46,35.38,35.39,1409100.0,12.6404,12.6582,12.6297,12.6332,1409100.0
2010-09-27 13:00:00,35.4,35.43,35.28,35.42,1232500.0,12.6368,12.6475,12.594,12.6439,1232500.0
2010-09-27 13:30:00,35.42,35.45,35.34,35.39,1776900.0,12.6439,12.6546,12.6154,12.6332,1776900.0
2010-09-27 14:00:00,35.38,35.43,35.18,35.33,2167800.0,12.6297,12.6475,12.5583,12.6118,2167800.0
2010-09-27 14:30:00,35.35,35.44,35.31,35.42,1611600.0,12.619,12.6511,12.6047,12.6439,1611600.0
2010-09-27 15:00:00,35.42,35.79,35.39,35.73,3434800.0,12.6439,12.776,12.6332,12.7546,3434800.0
2010-09-27 15:30:00,35.72,35.89,35.58,35.75,5559600.0,12.751,12.8117,12.7011,12.7617,5559600.0
2010-09-28 09:30:00,35.97,36.0,35.44,35.59,3490600.0,12.8403,12.851,12.6511,12.7046,3490600.0
2010-09-28 10:00:00,35.58,35.82,35.47,35.64,3949000.0,12.7011,12.7867,12.6618,12.7225,3949000.0
2010-09-28 10:30:00,35.63,35.67,35.55,35.58,2469300.0,12.7189,12.7332,12.6903,12.7011,2469300.0
2010-09-28 11:00:00,35.58,35.71,35.52,35.69,2539100.0,12.7011,12.7475,12.6796,12.7403,2539100.0
2010-09-28 11:30:00,35.69,35.8,35.62,35.73,2014600.0,12.7403,12.7796,12.7153,12.7546,2014600.0
2010-09-28 12:00:00,35.73,35.77,35.68,35.71,1075900.0,12.7546,12.7689,12.7368,12.7475,1075900.0
2010-09-28 12:30:00,35.72,35.74,35.64,35.7,1281900.0,12.751,12.7582,12.7225,12.7439,1281900.0
2010-09-28 13:00:00,35.69,35.72,35.59,35.6,2141500.0,12.7403,12.751,12.7046,12.7082,2141500.0
2010-09-28 13:30:00,35.6,35.73,35.59,35.72,1792500.0,12.7082,12.7546,12.7046,12.751,1792500.0
2010-09-28 14:00:00,35.72,35.74,35.6,35.62,1765700.0,12.751,12.7582,12.7082,12.7153,1765700.0
2010-09-28 14:30:00,35.61,35.66,35.54,35.61,1449100.0,12.7118,12.7296,12.6868,12.7118,1449100.0
2010-09-28 15:00:00,35.61,35.65,35.57,35.61,1492100.0,12.7118,12.726,12.6975,12.7118,1492100.0
2010-09-28 15:30:00,35.61,35.69,35.59,35.65,2706200.0,12.7118,12.7403,12.7046,12.726,2706200.0
2010-09-29 09:30:00,35.93,36.1,35.8,35.91,3616800.0,12.826,12.8867,12.7796,12.8189,3616800.0
2010-09-29 10:00:00,35.9,35.94,35.7,35.79,2455900.0,12.8153,12.8296,12.7439,12.776,2455900.0
2010-09-29 10:30:00,35.81,35.88,35.7,35.75,2495200.0,12.7832,12.8081,12.7439,12.7617,2495200.0
2010-09-29 11:00:00,35.76,35.9,35.74,35.89,2537800.0,12.7653,12.8153,12.7582,12.8117,2537800.0
2010-09-29 11:30:00,35.89,36.0,35.89,35.99,2257000.0,12.8117,12.851,12.8117,12.8474,2257000.0
2010-09-29 12:00:00,35.99,36.16,35.94,36.1,1921300.0,12.8474,12.9081,12.8296,12.8867,1921300.0
2010-09-29 12:30:00,36.09,36.15,36.04,36.14,1201900.0,12.8831,12.9045,12.8653,12.901,1201900.0
2010-09-29 13:00:00,36.14,36.2,36.12,36.16,1397000.0,12.901,12.9224,12.8938,12.9081,1397000.0
2010-09-29 13:30:00,36.17,36.26,36.15,36.19,2099900.0,12.9117,12.9438,12.9045,12.9188,2099900.0
2010-09-29 14:00:00,36.2,36.21,36.04,36.07,1856700.0,12.9224,12.9259,12.8653,12.876,1856700.0
2010-09-29 14:30:00,36.07,36.12,35.94,36.06,2752700.0,12.876,12.8938,12.8296,12.8724,2752700.0
2010-09-29 15:00:00,36.05,36.1,35.77,35.83,2831400.0,12.8688,12.8867,12.7689,12.7903,2831400.0
2010-09-29 15:30:00,35.83,36.05,35.67,35.77,8212100.0,12.7903,12.8688,12.7332,12.7689,8212100.0
2010-09-30 09:30:00,36.55,36.6,36.25,36.35,5428900.0,13.0473,13.0652,12.9402,12.9759,5428900.0
2010-09-30 10:00:00,36.35,36.37,36.18,36.31,3624900.0,12.9759,12.9831,12.9152,12.9616,3624900.0
2010-09-30 10:30:00,36.31,36.35,36.01,36.03,2242400.0,12.9616,12.9759,12.8546,12.8617,2242400.0
2010-09-30 11:00:00,36.03,36.09,35.91,35.91,2187700.0,12.8617,12.8831,12.8189,12.8189,2187700.0
2010-09-30 11:30:00,35.91,36.0,35.75,35.92,2043500.0,12.8189,12.851,12.7617,12.8224,2043500.0
2010-09-30 12:00:00,35.92,35.93,35.67,35.85,1216900.0,12.8224,12.826,12.7332,12.7974,1216900.0
2010-09-30 12:30:00,35.86,35.98,35.85,35.97,718800.0,12.801,12.8438,12.7974,12.8403,718800.0
2010-09-30 13:00:00,35.97,36.1,35.94,36.08,725000.0,12.8403,12.8867,12.8296,12.8795,725000.0
2010-09-30 13:30:00,36.08,36.1,35.98,36.04,558000.0,12.8795,12.8867,12.8438,12.8653,558000.0
2010-09-30 14:00:00,36.04,36.05,35.9,35.97,980900.0,12.8653,12.8688,12.8153,12.8403,980900.0
2010-09-30 14:30:00,35.98,36.15,35.97,36.13,1571200.0,12.8438,12.9045,12.8403,12.8974,1571200.0
2010-09-30 15:00:00,36.13,36.2,36.07,36.19,1199000.0,12.8974,12.9224,12.876,12.9188,1199000.0
2010-09-30 15:30:00,36.19,36.27,36.11,36.25,2439300.0,12.9188,12.9474,12.8902,12.9402,2439300.0
2010-10-01 09:30:00,36.74,36.92,36.48,36.69,3035600.0,13.1151,13.1794,13.0223,13.0973,3035600.0
2010-10-01 10:00:00,36.69,36.69,36.19,36.28,2707900.0,13.0973,13.0973,12.9188,12.9509,2707900.0
2010-10-01 10:30:00,36.28,36.38,36.13,36.27,1261400.0,12.9509,12.9866,12.8974,12.9474,1261400.0
2010-10-01 11:00:00,36.27,36.41,36.23,36.3,1301500.0,12.9474,12.9973,12.9331,12.9581,1301500.0
2010-10-01 11:30:00,36.29,36.48,36.29,36.45,989800.0,12.9545,13.0223,12.9545,13.0116,989800.0
2010-10-01 12:00:00,36.45,36.45,36.3,36.37,643900.0,13.0116,13.0116,12.9581,12.9831,643900.0
2010-10-01 12:30:00,36.37,36.51,36.35,36.5,722500.0,12.9831,13.033,12.9759,13.0295,722500.0
2010-10-01 13:00:00,36.5,36.58,36.47,36.57,1002400.0,13.0295,13.058,13.0188,13.0545,1002400.0
2010-10-01 13:30:00,36.57,36.65,36.5,36.62,1223500.0,13.0545,13.083,13.0295,13.0723,1223500.0
2010-10-01 14:00:00,36.62,36.72,36.59,36.6,1560000.0,13.0723,13.108,13.0616,13.0652,1560000.0
2010-10-01 14:30:00,36.61,36.62,36.49,36.59,1093600.0,13.0687,13.0723,13.0259,13.0616,1093600.0
2010-10-01 15:00:00,36.6,36.71,36.59,36.62,1503700.0,13.0652,13.1044,13.0616,13.0723,1503700.0
2010-10-01 15:30:00,36.63,36.68,36.45,36.49,2368700.0,13.0759,13.0937,13.0116,13.0259,2368700.0
2010-10-04 09:30:00,36.7,36.84,36.61,36.64,3211800.0,13.1009,13.1508,13.0687,13.0794,3211800.0
2010-10-04 10:00:00,36.65,36.88,36.53,36.84,2630600.0,13.083,13.1651,13.0402,13.1508,2630600.0
2010-10-04 10:30:00,36.83,36.84,36.54,36.57,1702500.0,13.1473,13.1508,13.0437,13.0545,1702500.0
2010-10-04 11:00:00,36.57,36.64,36.37,36.45,1299500.0,13.0545,13.0794,12.9831,13.0116,1299500.0
2010-10-04 11:30:00,36.45,36.63,36.41,36.49,859800.0,13.0116,13.0759,12.9973,13.0259,859800.0
2010-10-04 12:00:00,36.48,36.5,36.39,36.5,705900.0,13.0223,13.0295,12.9902,13.0295,705900.0
2010-10-04 12:30:00,36.49,36.59,36.49,36.52,845800.0,13.0259,13.0616,13.0259,13.0366,845800.0
2010-10-04 13:00:00,36.52,36.56,36.47,36.54,665600.0,13.0366,13.0509,13.0188,13.0437,665600.0
2010-10-04 13:30:00,36.54,36.58,36.51,36.52,824400.0,13.0437,13.058,13.033,13.0366,824400.0
2010-10-04 14:00:00,36.52,36.52,36.27,36.33,882000.0,13.0366,13.0366,12.9474,12.9688,882000.0
2010-10-04 14:30:00,36.32,36.51,36.31,36.44,597600.0,12.9652,13.033,12.9616,13.008,597600.0
2010-10-04 15:00:00,36.44,36.59,36.43,36.56,637200.0,13.008,13.0616,13.0045,13.0509,637200.0
2010-10-04 15:30:00,36.57,36.61,36.49,36.61,2264500.0,13.0545,13.0687,13.0259,13.0687,2264500.0
2010-10-05 09:30:00,36.68,36.9,35.97,36.17,4161500.0,13.0937,13.1723,12.8403,12.9117,4161500.0
2010-10-05 10:00:00,36.17,36.18,35.68,36.07,5288800.0,12.9117,12.9152,12.7368,12.876,5288800.0
2010-10-05 10:30:00,36.08,36.26,35.97,36.19,3654100.0,12.8795,12.9438,12.8403,12.9188,3654100.0
2010-10-05 11:00:00,36.2,36.32,36.15,36.22,1753300.0,12.9224,12.9652,12.9045,12.9295,1753300.0
2010-10-05 11:30:00,36.22,36.4,36.21,36.3,2105300.0,12.9295,12.9938,12.9259,12.9581,2105300.0
2010-10-05 12:00:00,36.3,36.57,36.29,36.49,2475800.0,12.9581,13.0545,12.9545,13.0259,2475800.0
2010-10-05 12:30:00,36.49,36.54,36.44,36.54,974200.0,13.0259,13.0437,13.008,13.0437,974200.0
2010-10-05 13:00:00,36.54,36.59,36.51,36.54,1044200.0,13.0437,13.0616,13.033,13.0437,1044200.0
2010-10-05 13:30:00,36.54,36.59,36.51,36.57,933600.0,13.0437,13.0616,13.033,13.0545,933600.0
2010-10-05 14:00:00,36.57,36.69,36.56,36.67,1438700.0,13.0545,13.0973,13.0509,13.0902,1438700.0
2010-10-05 14:30:00,36.67,36.71,36.62,36.64,1557900.0,13.0902,13.1044,13.0723,13.0794,1557900.0
2010-10-05 15:00:00,36.65,36.71,36.6,36.67,1880400.0,13.083,13.1044,13.0652,13.0902,1880400.0
2010-10-05 15:30:00,36.67,36.73,36.58,36.7,4153400.0,13.0902,13.1116,13.058,13.1009,4153400.0
2010-10-06 09:30:00,35.88,36.15,35.57,36.0,6261900.0,12.8081,12.9045,12.6975,12.851,6261900.0
2010-10-06 10:00:00,36.0,36.09,35.55,35.71,3827100.0,12.851,12.8831,12.6903,12.7475,3827100.0
2010-10-06 10:30:00,35.71,35.74,35.31,35.35,3540300.0,12.7475,12.7582,12.6047,12.619,3540300.0
2010-10-06 11:00:00,35.36,35.5,35.27,35.44,2238000.0,12.6225,12.6725,12.5904,12.6511,2238000.0
2010-10-06 11:30:00,35.44,35.71,35.4,35.62,2563400.0,12.6511,12.7475,12.6368,12.7153,2563400.0
2010-10-06 12:00:00,35.62,35.79,35.49,35.5,1555100.0,12.7153,12.776,12.6689,12.6725,1555100.0
2010-10-06 12:30:00,35.5,35.59,35.45,35.45,1543800.0,12.6725,12.7046,12.6546,12.6546,1543800.0
2010-10-06 13:00:00,35.45,35.51,35.4,35.5,1695900.0,12.6546,12.6761,12.6368,12.6725,1695900.0
2010-10-06 13:30:00,35.5,35.51,35.26,35.32,1974800.0,12.6725,12.6761,12.5868,12.6082,1974800.0
2010-10-06 14:00:00,35.32,35.34,35.26,35.3,1606900.0,12.6082,12.6154,12.5868,12.6011,1606900.0
2010-10-06 14:30:00,35.3,35.46,35.18,35.18,2176600.0,12.6011,12.6582,12.5583,12.5583,2176600.0
2010-10-06 15:00:00,35.18,35.19,35.0,35.06,2275100.0,12.5583,12.5618,12.494,12.5154,2275100.0
2010-10-06 15:30:00,35.06,35.15,35.03,35.11,4840800.0,12.5154,12.5476,12.5047,12.5333,4840800.0
2010-10-07 09:30:00,35.4,35.46,34.44,34.44,4201400.0,12.6368,12.6582,12.2941,12.2941,4201400.0
2010-10-07 10:00:00,34.44,34.5,33.26,33.85,16438300.0,12.2941,12.3155,11.8729,12.0835,16438300.0
2010-10-07 10:30:00,33.84,33.97,33.63,33.9,6968500.0,12.0799,12.1263,12.005,12.1013,6968500.0
2010-10-07 11:00:00,33.9,33.93,33.48,33.76,4583500.0,12.1013,12.1121,11.9514,12.0514,4583500.0
2010-10-07 11:30:00,33.76,33.87,33.52,33.76,2938700.0,12.0514,12.0906,11.9657,12.0514,2938700.0
2010-10-07 12:00:00,33.76,33.77,33.5,33.51,2371500.0,12.0514,12.0549,11.9586,11.9621,2371500.0
2010-10-07 12:30:00,33.51,33.59,33.4,33.45,3580900.0,11.9621,11.9907,11.9229,11.9407,3580900.0
2010-10-07 13:00:00,33.45,33.62,33.43,33.54,1323800.0,11.9407,12.0014,11.9336,11.9728,1323800.0
2010-10-07 13:30:00,33.54,33.66,33.45,33.63,1425600.0,11.9728,12.0157,11.9407,12.005,1425600.0
2010-10-07 14:00:00,33.63,33.79,33.59,33.76,1993200.0,12.005,12.0621,11.9907,12.0514,1993200.0
2010-10-07 14:30:00,33.76,33.86,33.65,33.86,1837800.0,12.0514,12.0871,12.0121,12.0871,1837800.0
2010-10-07 15:00:00,33.85,33.93,33.75,33.87,1733000.0,12.0835,12.1121,12.0478,12.0906,1733000.0
2010-10-07 15:30:00,33.88,34.01,33.81,33.88,3796600.0,12.0942,12.1406,12.0692,12.0942,3796600.0
2010-10-08 09:30:00,34.13,34.17,33.8,34.09,2002900.0,12.1834,12.1977,12.0656,12.1692,2002900.0
2010-10-08 10:00:00,34.1,34.21,33.77,33.87,1624400.0,12.1727,12.212,12.0549,12.0906,1624400.0
2010-10-08 10:30:00,33.86,34.14,33.8,34.12,1169000.0,12.0871,12.187,12.0656,12.1799,1169000.0
2010-10-08 11:00:00,34.1,34.37,34.1,34.32,1429600.0,12.1727,12.2691,12.1727,12.2513,1429600.0
2010-10-08 11:30:00,34.32,34.4,34.21,34.28,1142700.0,12.2513,12.2798,12.212,12.237,1142700.0
2010-10-08 12:00:00,34.28,34.33,34.23,34.27,463200.0,12.237,12.2548,12.2191,12.2334,463200.0
2010-10-08 12:30:00,34.27,34.45,34.25,34.4,894900.0,12.2334,12.2977,12.2263,12.2798,894900.0
2010-10-08 13:00:00,34.4,34.6,34.26,34.36,1734200.0,12.2798,12.3512,12.2299,12.2655,1734200.0
2010-10-08 13:30:00,34.36,34.4,34.29,34.35,1040600.0,12.2655,12.2798,12.2406,12.262,1040600.0
2010-10-08 14:00:00,34.34,34.43,34.3,34.38,893100.0,12.2584,12.2905,12.2441,12.2727,893100.0
2010-10-08 14:30:00,34.38,34.43,34.31,34.39,1439700.0,12.2727,12.2905,12.2477,12.2763,1439700.0
2010-10-08 15:00:00,34.39,34.7,34.38,34.68,1962800.0,12.2763,12.3869,12.2727,12.3798,1962800.0
2010-10-08 15:30:00,34.67,34.76,34.64,34.66,3101800.0,12.3762,12.4083,12.3655,12.3726,3101800.0
2010-10-11 09:30:00,35.02,35.08,34.73,34.96,2380300.0,12.5011,12.5226,12.3976,12.4797,2380300.0
2010-10-11 10:00:00,34.96,35.08,34.95,35.05,1114400.0,12.4797,12.5226,12.4762,12.5119,1114400.0
2010-10-11 10:30:00,35.04,35.06,34.8,34.88,1390100.0,12.5083,12.5154,12.4226,12.4512,1390100.0
2010-10-11 11:00:00,34.89,34.93,34.76,34.83,856700.0,12.4547,12.469,12.4083,12.4333,856700.0
2010-10-11 11:30:00,34.83,34.9,34.8,34.87,661900.0,12.4333,12.4583,12.4226,12.4476,661900.0
2010-10-11 12:00:00,34.87,34.9,34.74,34.82,621300.0,12.4476,12.4583,12.4012,12.4298,621300.0
2010-10-11 12:30:00,34.82,34.9,34.79,34.9,547200.0,12.4298,12.4583,12.419,12.4583,547200.0
2010-10-11 13:00:00,34.89,34.91,34.82,34.84,368000.0,12.4547,12.4619,12.4298,12.4369,368000.0
2010-10-11 13:30:00,34.85,34.87,34.81,34.87,417900.0,12.4405,12.4476,12.4262,12.4476,417900.0
2010-10-11 14:00:00,34.86,34.87,34.74,34.79,858700.0,12.444,12.4476,12.4012,12.419,858700.0
2010-10-11 14:30:00,34.79,34.83,34.75,34.78,449700.0,12.419,12.4333,12.4048,12.4155,449700.0
2010-10-11 15:00:00,34.77,34.78,34.48,34.54,1192500.0,12.4119,12.4155,12.3084,12.3298,1192500.0
2010-10-11 15:30:00,34.54,34.63,34.3,34.61,1365700.0,12.3298,12.3619,12.2441,12.3548,1365700.0
2010-10-12 09:30:00,34.73,34.76,34.01,34.18,1725800.0,12.3976,12.4083,12.1406,12.2013,1725800.0
2010-10-12 10:00:00,34.17,34.33,34.1,34.28,902700.0,12.1977,12.2548,12.1727,12.237,902700.0
2010-10-12 10:30:00,34.27,34.45,34.27,34.37,744700.0,12.2334,12.2977,12.2334,12.2691,744700.0
2010-10-12 11:00:00,34.37,34.45,34.27,34.36,782100.0,12.2691,12.2977,12.2334,12.2655,782100.0
2010-10-12 11:30:00,34.35,34.51,34.31,34.41,604300.0,12.262,12.3191,12.2477,12.2834,604300.0
2010-10-12 12:00:00,34.41,34.52,34.4,34.43,484100.0,12.2834,12.3227,12.2798,12.2905,484100.0
2010-10-12 12:30:00,34.43,34.46,34.35,34.39,315500.0,12.2905,12.3012,12.262,12.2763,315500.0
2010-10-12 13:00:00,34.39,34.45,34.38,34.45,351500.0,12.2763,12.2977,12.2727,12.2977,351500.0
2010-10-12 13:30:00,34.44,34.46,34.37,34.46,332000.0,12.2941,12.3012,12.2691,12.3012,332000.0
2010-10-12 14:00:00,34.46,34.73,34.39,34.69,1228600.0,12.3012,12.3976,12.2763,12.3833,1228600.0
2010-10-12 14:30:00,34.7,34.74,34.61,34.65,641400.0,12.3869,12.4012,12.3548,12.3691,641400.0
2010-10-12 15:00:00,34.65,34.73,34.56,34.73,970000.0,12.3691,12.3976,12.3369,12.3976,970000.0
2010-10-12 15:30:00,34.72,34.73,34.58,34.59,1798500.0,12.3941,12.3976,12.3441,12.3477,1798500.0
2010-10-13 09:30:00,34.88,34.99,34.62,34.69,2069800.0,12.4512,12.4904,12.3584,12.3833,2069800.0
2010-10-13 10:00:00,34.69,34.83,34.69,34.78,1260200.0,12.3833,12.4333,12.3833,12.4155,1260200.0
2010-10-13 10:30:00,34.77,34.83,34.68,34.83,1690000.0,12.4119,12.4333,12.3798,12.4333,1690000.0
2010-10-13 11:00:00,34.83,34.88,34.74,34.75,1430700.0,12.4333,12.4512,12.4012,12.4048,1430700.0
2010-10-13 11:30:00,34.75,34.82,34.66,34.79,974700.0,12.4048,12.4298,12.3726,12.419,974700.0
2010-10-13 12:00:00,34.79,34.81,34.76,34.8,814800.0,12.419,12.4262,12.4083,12.4226,814800.0
2010-10-13 12:30:00,34.8,34.87,34.73,34.8,919200.0,12.4226,12.4476,12.3976,12.4226,919200.0
2010-10-13 13:00:00,34.8,34.8,34.66,34.68,676600.0,12.4226,12.4226,12.3726,12.3798,676600.0
2010-10-13 13:30:00,34.69,34.72,34.58,34.58,985400.0,12.3833,12.3941,12.3441,12.3441,985400.0
2010-10-13 14:00:00,34.59,34.8,34.58,34.76,693700.0,12.3477,12.4226,12.3441,12.4083,693700.0
2010-10-13 14:30:00,34.75,34.85,34.69,34.71,839900.0,12.4048,12.4405,12.3833,12.3905,839900.0
2010-10-13 15:00:00,34.71,34.85,34.68,34.71,852500.0,12.3905,12.4405,12.3798,12.3905,852500.0
2010-10-13 15:30:00,34.72,34.8,34.68,34.72,2074600.0,12.3941,12.4226,12.3798,12.3941,2074600.0
2010-10-14 09:30:00,34.55,34.69,34.46,34.6,2694400.0,12.3334,12.3833,12.3012,12.3512,2694400.0
2010-10-14 10:00:00,34.6,34.94,34.57,34.9,2939600.0,12.3512,12.4726,12.3405,12.4583,2939600.0
2010-10-14 10:30:00,34.9,35.18,34.89,35.15,3820300.0,12.4583,12.5583,12.4547,12.5476,3820300.0
2010-10-14 11:00:00,35.14,35.28,35.03,35.06,2464900.0,12.544,12.594,12.5047,12.5154,2464900.0
2010-10-14 11:30:00,35.06,35.09,34.85,34.99,2015300.0,12.5154,12.5261,12.4405,12.4904,2015300.0
2010-10-14 12:00:00,34.99,35.05,34.92,34.96,1118200.0,12.4904,12.5119,12.4655,12.4797,1118200.0
2010-10-14 12:30:00,34.96,35.0,34.92,34.94,994700.0,12.4797,12.494,12.4655,12.4726,994700.0
2010-10-14 13:00:00,34.94,34.95,34.71,34.79,1542900.0,12.4726,12.4762,12.3905,12.419,1542900.0
2010-10-14 13:30:00,34.8,34.98,34.79,34.94,1278200.0,12.4226,12.4869,12.419,12.4726,1278200.0
2010-10-14 14:00:00,34.94,35.0,34.9,34.97,1498500.0,12.4726,12.494,12.4583,12.4833,1498500.0
2010-10-14 14:30:00,34.97,35.0,34.87,34.92,1966400.0,12.4833,12.494,12.4476,12.4655,1966400.0
2010-10-14 15:00:00,34.92,34.99,34.85,34.87,2668000.0,12.4655,12.4904,12.4405,12.4476,2668000.0
2010-10-14 15:30:00,34.86,34.99,34.86,34.86,4282300.0,12.444,12.4904,12.444,12.444,4282300.0
2010-10-15 09:30:00,35.23,35.23,34.61,34.68,3936200.0,12.5761,12.5761,12.3548,12.3798,3936200.0
2010-10-15 10:00:00,34.69,34.8,34.58,34.74,2602500.0,12.3833,12.4226,12.3441,12.4012,2602500.0
2010-10-15 10:30:00,34.74,34.74,34.57,34.64,4155900.0,12.4012,12.4012,12.3405,12.3655,4155900.0
2010-10-15 11:00:00,34.64,34.7,34.54,34.56,2873400.0,12.3655,12.3869,12.3298,12.3369,2873400.0
2010-10-15 11:30:00,34.56,34.71,34.5,34.53,1497800.0,12.3369,12.3905,12.3155,12.3262,1497800.0
2010-10-15 12:00:00,34.53,34.55,34.3,34.44,2128700.0,12.3262,12.3334,12.2441,12.2941,2128700.0
2010-10-15 12:30:00,34.44,34.51,34.42,34.51,1039300.0,12.2941,12.3191,12.287,12.3191,1039300.0
2010-10-15 13:00:00,34.5,34.57,34.48,34.52,1653200.0,12.3155,12.3405,12.3084,12.3227,1653200.0
2010-10-15 13:30:00,34.52,34.54,34.39,34.48,1511000.0,12.3227,12.3298,12.2763,12.3084,1511000.0
2010-10-15 14:00:00,34.48,34.48,34.38,34.46,1243800.0,12.3084,12.3084,12.2727,12.3012,1243800.0
2010-10-15 14:30:00,34.46,34.48,34.38,34.38,2153800.0,12.3012,12.3084,12.2727,12.2727,2153800.0
2010-10-15 15:00:00,34.38,34.4,34.23,34.28,5049100.0,12.2727,12.2798,12.2191,12.237,5049100.0
2010-10-15 15:30:00,34.28,34.33,34.2,34.28,5292200.0,12.237,12.2548,12.2084,12.237,5292200.0
2010-10-18 09:30:00,34.12,34.33,34.0,34.24,2616500.0,12.1799,12.2548,12.137,12.2227,2616500.0
2010-10-18 10:00:00,34.25,34.25,34.07,34.15,1978400.0,12.2263,12.2263,12.162,12.1906,1978400.0
2010-10-18 10:30:00,34.15,34.27,34.11,34.25,2356000.0,12.1906,12.2334,12.1763,12.2263,2356000.0
2010-10-18 11:00:00,34.25,34.26,34.11,34.2,927500.0,12.2263,12.2299,12.1763,12.2084,927500.0
2010-10-18 11:30:00,34.2,34.22,34.1,34.19,677100.0,12.2084,12.2156,12.1727,12.2049,677100.0
2010-10-18 12:00:00,34.18,34.19,34.06,34.13,722500.0,12.2013,12.2049,12.1585,12.1834,722500.0
2010-10-18 12:30:00,34.13,34.23,34.11,34.21,705000.0,12.1834,12.2191,12.1763,12.212,705000.0
2010-10-18 13:00:00,34.21,34.27,34.17,34.24,1289200.0,12.212,12.2334,12.1977,12.2227,1289200.0
2010-10-18 13:30:00,34.24,34.26,34.2,34.21,811100.0,12.2227,12.2299,12.2084,12.212,811100.0
2010-10-18 14:00:00,34.2,34.28,34.14,34.23,2481500.0,12.2084,12.237,12.187,12.2191,2481500.0
2010-10-18 14:30:00,34.24,34.5,34.23,34.46,2291700.0,12.2227,12.3155,12.2191,12.3012,2291700.0
2010-10-18 15:00:00,34.46,34.63,34.34,34.41,1610400.0,12.3012,12.3619,12.2584,12.2834,1610400.0
2010-10-18 15:30:00,34.4,34.57,34.39,34.46,2217000.0,12.2798,12.3405,12.2763,12.3012,2217000.0
2010-10-19 09:30:00,33.55,33.59,33.24,33.26,4691400.0,11.9764,11.9907,11.8657,11.8729,4691400.0
2010-10-19 10:00:00,33.26,33.65,33.25,33.5,2612200.0,11.8729,12.0121,11.8693,11.9586,2612200.0
2010-10-19 10:30:00,33.5,33.59,33.38,33.55,1446100.0,11.9586,11.9907,11.9157,11.9764,1446100.0
2010-10-19 11:00:00,33.56,33.65,33.46,33.53,1405200.0,11.98,12.0121,11.9443,11.9693,1405200.0
2010-10-19 11:30:00,33.53,33.58,33.47,33.52,910200.0,11.9693,11.9871,11.9478,11.9657,910200.0
2010-10-19 12:00:00,33.52,33.69,33.52,33.65,1555100.0,11.9657,12.0264,11.9657,12.0121,1555100.0
2010-10-19 12:30:00,33.66,33.75,33.56,33.74,1284100.0,12.0157,12.0478,11.98,12.0442,1284100.0
2010-10-19 13:00:00,33.74,33.75,33.57,33.6,796200.0,12.0442,12.0478,11.9835,11.9942,796200.0
2010-10-19 13:30:00,33.6,33.69,33.44,33.47,1076800.0,11.9942,12.0264,11.9371,11.9478,1076800.0
2010-10-19 14:00:00,33.47,33.49,33.2,33.23,2913100.0,11.9478,11.955,11.8515,11.8622,2913100.0
2010-10-19 14:30:00,33.23,33.24,33.09,33.12,2291400.0,11.8622,11.8657,11.8122,11.8229,2291400.0
2010-10-19 15:00:00,33.12,33.17,33.02,33.03,1737800.0,11.8229,11.8408,11.7872,11.7908,1737800.0
2010-10-19 15:30:00,33.03,33.2,33.0,33.18,3009500.0,11.7908,11.8515,11.7801,11.8443,3009500.0
2010-10-20 09:30:00,33.25,33.44,33.05,33.17,2813000.0,11.8693,11.9371,11.7979,11.8408,2813000.0
2010-10-20 10:00:00,33.18,33.26,33.0,33.06,1360600.0,11.8443,11.8729,11.7801,11.8015,1360600.0
2010-10-20 10:30:00,33.05,33.49,33.05,33.32,2195100.0,11.7979,11.955,11.7979,11.8943,2195100.0
2010-10-20 11:00:00,33.33,33.42,33.28,33.37,1057200.0,11.8979,11.93,11.88,11.9121,1057200.0
2010-10-20 11:30:00,33.37,33.41,33.26,33.37,844400.0,11.9121,11.9264,11.8729,11.9121,844400.0
2010-10-20 12:00:00,33.37,33.48,33.33,33.39,670200.0,11.9121,11.9514,11.8979,11.9193,670200.0
2010-10-20 12:30:00,33.39,33.42,33.34,33.37,601400.0,11.9193,11.93,11.9014,11.9121,601400.0
2010-10-20 13:00:00,33.37,33.43,33.33,33.33,631300.0,11.9121,11.9336,11.8979,11.8979,631300.0
2010-10-20 13:30:00,33.33,33.39,33.23,33.24,652400.0,11.8979,11.9193,11.8622,11.8657,652400.0
2010-10-20 14:00:00,33.25,33.29,33.1,33.22,969700.0,11.8693,11.8836,11.8158,11.8586,969700.0
2010-10-20 14:30:00,33.22,33.27,33.1,33.18,1256900.0,11.8586,11.8764,11.8158,11.8443,1256900.0
2010-10-20 15:00:00,33.18,33.22,33.1,33.19,1149300.0,11.8443,11.8586,11.8158,11.8479,1149300.0
2010-10-20 15:30:00,33.19,33.24,32.96,33.04,2308700.0,11.8479,11.8657,11.7658,11.7943,2308700.0
2010-10-21 09:30:00,32.79,32.93,32.65,32.73,3002300.0,11.7051,11.7551,11.6551,11.6837,3002300.0
2010-10-21 10:00:00,32.73,32.85,32.66,32.72,1888400.0,11.6837,11.7265,11.6587,11.6801,1888400.0
2010-10-21 10:30:00,32.72,33.0,32.69,32.85,1851700.0,11.6801,11.7801,11.6694,11.7265,1851700.0
2010-10-21 11:00:00,32.86,32.88,32.63,32.65,1467100.0,11.7301,11.7372,11.648,11.6551,1467100.0
2010-10-21 11:30:00,32.65,32.68,32.39,32.48,2079400.0,11.6551,11.6658,11.5623,11.5944,2079400.0
2010-10-21 12:00:00,32.48,32.5,32.26,32.32,1448700.0,11.5944,11.6016,11.5159,11.5373,1448700.0
2010-10-21 12:30:00,32.32,32.32,31.75,31.81,3547800.0,11.5373,11.5373,11.3339,11.3553,3547800.0
2010-10-21 13:00:00,31.82,31.99,31.5,31.85,3512400.0,11.3588,11.4195,11.2446,11.3695,3512400.0
2010-10-21 13:30:00,31.85,31.86,31.58,31.6,2307800.0,11.3695,11.3731,11.2732,11.2803,2307800.0
2010-10-21 14:00:00,31.6,31.98,31.54,31.94,3002600.0,11.2803,11.416,11.2589,11.4017,3002600.0
2010-10-21 14:30:00,31.94,32.01,31.82,31.97,1128000.0,11.4017,11.4267,11.3588,11.4124,1128000.0
2010-10-21 15:00:00,31.97,32.01,31.8,31.93,2015900.0,11.4124,11.4267,11.3517,11.3981,2015900.0
2010-10-21 15:30:00,31.93,32.02,31.78,31.99,5190100.0,11.3981,11.4302,11.3446,11.4195,5190100.0
2010-10-22 09:30:00,32.54,32.55,31.89,31.9,3661000.0,11.6159,11.6194,11.3838,11.3874,3661000.0
2010-10-22 10:00:00,31.9,31.97,31.63,31.68,2197100.0,11.3874,11.4124,11.291,11.3089,2197100.0
2010-10-22 10:30:00,31.68,31.88,31.53,31.72,2137200.0,11.3089,11.3803,11.2553,11.3231,2137200.0
2010-10-22 11:00:00,31.73,31.98,31.69,31.93,2070500.0,11.3267,11.416,11.3124,11.3981,2070500.0
2010-10-22 11:30:00,31.94,32.12,31.91,31.97,1456200.0,11.4017,11.4659,11.391,11.4124,1456200.0
2010-10-22 12:00:00,31.97,32.11,31.94,32.04,1142200.0,11.4124,11.4624,11.4017,11.4374,1142200.0
2010-10-22 12:30:00,32.03,32.18,32.0,32.05,1900700.0,11.4338,11.4874,11.4231,11.4409,1900700.0
2010-10-22 13:00:00,32.05,32.06,31.9,31.95,1491000.0,11.4409,11.4445,11.3874,11.4052,1491000.0
2010-10-22 13:30:00,31.95,31.97,31.84,31.85,734200.0,11.4052,11.4124,11.366,11.3695,734200.0
2010-10-22 14:00:00,31.85,32.02,31.8,31.97,1060000.0,11.3695,11.4302,11.3517,11.4124,1060000.0
2010-10-22 14:30:00,31.97,31.97,31.81,31.83,1255300.0,11.4124,11.4124,11.3553,11.3624,1255300.0
2010-10-22 15:00:00,31.83,31.91,31.79,31.82,1082300.0,11.3624,11.391,11.3481,11.3588,1082300.0
2010-10-22 15:30:00,31.81,31.93,31.8,31.88,1531000.0,11.3553,11.3981,11.3517,11.3803,1531000.0
2010-10-25 09:30:00,32.25,32.43,32.08,32.42,2584300.0,11.5123,11.5766,11.4517,11.573,2584300.0
2010-10-25 10:00:00,32.43,32.51,32.35,32.39,2100700.0,11.5766,11.6052,11.548,11.5623,2100700.0
2010-10-25 10:30:00,32.39,32.43,32.2,32.33,1344900.0,11.5623,11.5766,11.4945,11.5409,1344900.0
2010-10-25 11:00:00,32.33,32.33,32.16,32.24,1265400.0,11.5409,11.5409,11.4802,11.5088,1265400.0
2010-10-25 11:30:00,32.24,32.31,32.18,32.28,927700.0,11.5088,11.5338,11.4874,11.523,927700.0
2010-10-25 12:00:00,32.28,32.34,32.13,32.19,1092000.0,11.523,11.5445,11.4695,11.4909,1092000.0
2010-10-25 12:30:00,32.2,32.32,32.17,32.21,796400.0,11.4945,11.5373,11.4838,11.4981,796400.0
2010-10-25 13:00:00,32.22,32.3,32.19,32.27,463900.0,11.5016,11.5302,11.4909,11.5195,463900.0
2010-10-25 13:30:00,32.27,32.35,32.2,32.26,528500.0,11.5195,11.548,11.4945,11.5159,528500.0
2010-10-25 14:00:00,32.25,32.45,32.24,32.4,831200.0,11.5123,11.5837,11.5088,11.5659,831200.0
2010-10-25 14:30:00,32.4,32.47,32.28,32.44,1002500.0,11.5659,11.5909,11.523,11.5802,1002500.0
2010-10-25 15:00:00,32.44,32.59,32.42,32.56,1265400.0,11.5802,11.6337,11.573,11.623,1265400.0
2010-10-25 15:30:00,32.55,32.57,32.27,32.31,2024300.0,11.6194,11.6266,11.5195,11.5338,2024300.0
2010-10-26 09:30:00,32.32,33.02,32.28,32.82,2974800.0,11.5373,11.7872,11.523,11.7158,2974800.0
2010-10-26 10:00:00,32.82,33.25,32.82,33.05,2271700.0,11.7158,11.8693,11.7158,11.7979,2271700.0
2010-10-26 10:30:00,33.05,33.15,32.98,33.14,1330100.0,11.7979,11.8336,11.7729,11.83,1330100.0
2010-10-26 11:00:00,33.14,33.17,32.98,33.01,1333600.0,11.83,11.8408,11.7729,11.7836,1333600.0
2010-10-26 11:30:00,33.01,33.19,33.0,33.19,907900.0,11.7836,11.8479,11.7801,11.8479,907900.0
2010-10-26 12:00:00,33.19,33.25,33.13,33.14,1126500.0,11.8479,11.8693,11.8265,11.83,1126500.0
2010-10-26 12:30:00,33.13,33.2,33.13,33.18,791800.0,11.8265,11.8515,11.8265,11.8443,791800.0
2010-10-26 13:00:00,33.19,33.54,33.18,33.38,1792300.0,11.8479,11.9728,11.8443,11.9157,1792300.0
2010-10-26 13:30:00,33.37,33.61,33.32,33.55,2283200.0,11.9121,11.9978,11.8943,11.9764,2283200.0
2010-10-26 14:00:00,33.55,33.73,33.48,33.71,1769500.0,11.9764,12.0407,11.9514,12.0335,1769500.0
2010-10-26 14:30:00,33.7,33.73,33.59,33.64,1239800.0,12.0299,12.0407,11.9907,12.0085,1239800.0
2010-10-26 15:00:00,33.65,33.85,33.64,33.83,2038100.0,12.0121,12.0835,12.0085,12.0764,2038100.0
2010-10-26 15:30:00,33.83,33.88,33.59,33.67,4405700.0,12.0764,12.0942,11.9907,12.0192,4405700.0
2010-10-27 09:30:00,33.3,33.49,32.96,33.1,3309000.0,11.8872,11.955,11.7658,11.8158,3309000.0
2010-10-27 10:00:00,33.11,33.2,32.91,32.93,2453000.0,11.8193,11.8515,11.7479,11.7551,2453000.0
2010-10-27 10:30:00,32.94,33.04,32.75,32.75,1313000.0,11.7586,11.7943,11.6908,11.6908,1313000.0
2010-10-27 11:00:00,32.75,32.88,32.67,32.81,1339900.0,11.6908,11.7372,11.6623,11.7122,1339900.0
2010-10-27 11:30:00,32.81,32.95,32.79,32.89,722600.0,11.7122,11.7622,11.7051,11.7408,722600.0
2010-10-27 12:00:00,32.9,33.0,32.9,32.94,570600.0,11.7444,11.7801,11.7444,11.7586,570600.0
2010-10-27 12:30:00,32.94,33.04,32.89,33.04,708900.0,11.7586,11.7943,11.7408,11.7943,708900.0
2010-10-27 13:00:00,33.04,33.48,32.96,33.48,1817900.0,11.7943,11.9514,11.7658,11.9514,1817900.0
2010-10-27 13:30:00,33.48,34.33,33.43,33.7,7044900.0,11.9514,12.2548,11.9336,12.0299,7044900.0
2010-10-27 14:00:00,33.7,33.79,33.5,33.72,2763300.0,12.0299,12.0621,11.9586,12.0371,2763300.0
2010-10-27 14:30:00,33.73,33.84,33.7,33.75,1791400.0,12.0407,12.0799,12.0299,12.0478,1791400.0
2010-10-27 15:00:00,33.75,33.78,33.59,33.65,1273500.0,12.0478,12.0585,11.9907,12.0121,1273500.0
2010-10-27 15:30:00,33.65,33.8,33.57,33.67,2272700.0,12.0121,12.0656,11.9835,12.0192,2272700.0
2010-10-28 09:30:00,34.18,34.38,33.77,33.77,2638500.0,12.2013,12.2727,12.0549,12.0549,2638500.0
2010-10-28 10:00:00,33.77,33.98,33.6,33.65,2424400.0,12.0549,12.1299,11.9942,12.0121,2424400.0
2010-10-28 10:30:00,33.64,33.9,33.58,33.77,1629000.0,12.0085,12.1013,11.9871,12.0549,1629000.0
2010-10-28 11:00:00,33.77,33.97,33.74,33.93,972800.0,12.0549,12.1263,12.0442,12.1121,972800.0
2010-10-28 11:30:00,33.92,33.99,33.85,33.92,989900.0,12.1085,12.1335,12.0835,12.1085,989900.0
2010-10-28 12:00:00,33.92,33.92,33.62,33.64,1861800.0,12.1085,12.1085,12.0014,12.0085,1861800.0
2010-10-28 12:30:00,33.63,33.83,33.54,33.78,1361900.0,12.005,12.0764,11.9728,12.0585,1361900.0
2010-10-28 13:00:00,33.78,33.99,33.78,33.83,992500.0,12.0585,12.1335,12.0585,12.0764,992500.0
2010-10-28 13:30:00,33.83,33.92,33.76,33.85,675700.0,12.0764,12.1085,12.0514,12.0835,675700.0
2010-10-28 14:00:00,33.84,33.96,33.82,33.96,994600.0,12.0799,12.1228,12.0728,12.1228,994600.0
2010-10-28 14:30:00,33.95,34.0,33.92,33.95,1211400.0,12.1192,12.137,12.1085,12.1192,1211400.0
2010-10-28 15:00:00,33.95,34.09,33.95,34.09,1410600.0,12.1192,12.1692,12.1192,12.1692,1410600.0
2010-10-28 15:30:00,34.09,34.33,34.04,34.32,3933800.0,12.1692,12.2548,12.1513,12.2513,3933800.0
2010-10-29 09:30:00,34.52,34.52,33.99,34.06,2608900.0,12.3227,12.3227,12.1335,12.1585,2608900.0
2010-10-29 10:00:00,34.06,34.45,34.0,34.33,1804300.0,12.1585,12.2977,12.137,12.2548,1804300.0
2010-10-29 10:30:00,34.33,34.39,34.19,34.34,1133500.0,12.2548,12.2763,12.2049,12.2584,1133500.0
2010-10-29 11:00:00,34.34,34.35,34.21,34.26,1027300.0,12.2584,12.262,12.212,12.2299,1027300.0
2010-10-29 11:30:00,34.26,34.42,34.2,34.41,983500.0,12.2299,12.287,12.2084,12.2834,983500.0
2010-10-29 12:00:00,34.4,34.52,34.35,34.42,1324300.0,12.2798,12.3227,12.262,12.287,1324300.0
2010-10-29 12:30:00,34.43,34.48,34.27,34.32,1023400.0,12.2905,12.3084,12.2334,12.2513,1023400.0
2010-10-29 13:00:00,34.32,34.41,34.22,34.22,781700.0,12.2513,12.2834,12.2156,12.2156,781700.0
2010-10-29 13:30:00,34.23,34.36,34.21,34.36,1095800.0,12.2191,12.2655,12.212,12.2655,1095800.0
2010-10-29 14:00:00,34.36,34.39,34.29,34.31,677500.0,12.2655,12.2763,12.2406,12.2477,677500.0
2010-10-29 14:30:00,34.3,34.32,34.2,34.21,909800.0,12.2441,12.2513,12.2084,12.212,909800.0
2010-10-29 15:00:00,34.2,34.22,34.07,34.12,1342200.0,12.2084,12.2156,12.162,12.1799,1342200.0
2010-10-29 15:30:00,34.12,34.19,33.9,34.12,3031900.0,12.1799,12.2049,12.1013,12.1799,3031900.0
2010-11-01 09:30:00,34.29,34.71,34.22,34.57,2451200.0,12.2406,12.3905,12.2156,12.3405,2451200.0
2010-11-01 10:00:00,34.57,34.82,34.54,34.66,1757800.0,12.3405,12.4298,12.3298,12.3726,1757800.0
2010-11-01 10:30:00,34.66,34.75,34.62,34.68,1262300.0,12.3726,12.4048,12.3584,12.3798,1262300.0
2010-11-01 11:00:00,34.67,34.68,34.39,34.44,1396300.0,12.3762,12.3798,12.2763,12.2941,1396300.0
2010-11-01 11:30:00,34.44,34.46,34.3,34.35,1334900.0,12.2941,12.3012,12.2441,12.262,1334900.0
2010-11-01 12:00:00,34.35,34.52,34.35,34.4,959700.0,12.262,12.3227,12.262,12.2798,959700.0
2010-11-01 12:30:00,34.4,34.47,34.31,34.35,733000.0,12.2798,12.3048,12.2477,12.262,733000.0
2010-11-01 13:00:00,34.35,34.43,34.3,34.36,773100.0,12.262,12.2905,12.2441,12.2655,773100.0
2010-11-01 13:30:00,34.36,34.51,34.35,34.45,474200.0,12.2655,12.3191,12.262,12.2977,474200.0
2010-11-01 14:00:00,34.46,34.46,34.28,34.32,940200.0,12.3012,12.3012,12.237,12.2513,940200.0
2010-11-01 14:30:00,34.31,34.34,34.2,34.27,793100.0,12.2477,12.2584,12.2084,12.2334,793100.0
2010-11-01 15:00:00,34.27,34.29,34.11,34.25,1190000.0,12.2334,12.2406,12.1763,12.2263,1190000.0
2010-11-01 15:30:00,34.25,34.34,34.24,34.28,1620100.0,12.2263,12.2584,12.2227,12.237,1620100.0
2010-11-02 09:30:00,34.37,34.74,34.2,34.6,1774600.0,12.2691,12.4012,12.2084,12.3512,1774600.0
2010-11-02 10:00:00,34.6,34.74,34.42,34.45,1386200.0,12.3512,12.4012,12.287,12.2977,1386200.0
2010-11-02 10:30:00,34.45,34.52,34.42,34.48,1239200.0,12.2977,12.3227,12.287,12.3084,1239200.0
2010-11-02 11:00:00,34.48,34.64,34.46,34.59,1265500.0,12.3084,12.3655,12.3012,12.3477,1265500.0
2010-11-02 11:30:00,34.6,34.67,34.54,34.6,913000.0,12.3512,12.3762,12.3298,12.3512,913000.0
2010-11-02 12:00:00,34.6,34.67,34.55,34.63,604900.0,12.3512,12.3762,12.3334,12.3619,604900.0
2010-11-02 12:30:00,34.62,34.75,34.6,34.73,921500.0,12.3584,12.4048,12.3512,12.3976,921500.0
2010-11-02 13:00:00,34.74,34.77,34.69,34.76,1132800.0,12.4012,12.4119,12.3833,12.4083,1132800.0
2010-11-02 13:30:00,34.76,34.81,34.73,34.76,1059600.0,12.4083,12.4262,12.3976,12.4083,1059600.0
2010-11-02 14:00:00,34.76,34.84,34.69,34.83,1152300.0,12.4083,12.4369,12.3833,12.4333,1152300.0
2010-11-02 14:30:00,34.83,34.84,34.73,34.77,682300.0,12.4333,12.4369,12.3976,12.4119,682300.0
2010-11-02 15:00:00,34.76,34.81,34.74,34.79,764300.0,12.4083,12.4262,12.4012,12.419,764300.0
2010-11-02 15:30:00,34.78,34.83,34.74,34.79,2427100.0,12.4155,12.4333,12.4012,12.419,2427100.0
2010-11-03 09:30:00,35.03,35.08,34.66,34.71,3049700.0,12.5542,12.5722,12.4216,12.4396,3049700.0
2010-11-03 10:00:00,34.71,34.77,34.58,34.72,2831300.0,12.4396,12.4611,12.393,12.4431,2831300.0
2010-11-03 10:30:00,34.73,34.82,34.67,34.69,1880700.0,12.4467,12.479,12.4252,12.4324,1880700.0
2010-11-03 11:00:00,34.69,34.73,34.53,34.53,1369600.0,12.4324,12.4467,12.3751,12.3751,1369600.0
2010-11-03 11:30:00,34.54,34.6,34.36,34.44,1858500.0,12.3786,12.4001,12.3141,12.3428,1858500.0
2010-11-03 12:00:00,34.44,34.49,34.35,34.49,710000.0,12.3428,12.3607,12.3105,12.3607,710000.0
2010-11-03 12:30:00,34.49,34.59,34.41,34.48,750500.0,12.3607,12.3966,12.332,12.3571,750500.0
2010-11-03 13:00:00,34.47,34.59,34.46,34.49,763000.0,12.3535,12.3966,12.35,12.3607,763000.0
2010-11-03 13:30:00,34.49,34.56,34.43,34.56,844600.0,12.3607,12.3858,12.3392,12.3858,844600.0
2010-11-03 14:00:00,34.55,34.71,34.32,34.38,2280000.0,12.3822,12.4396,12.2998,12.3213,2280000.0
2010-11-03 14:30:00,34.38,34.76,34.27,34.7,2262700.0,12.3213,12.4575,12.2819,12.436,2262700.0
2010-11-03 15:00:00,34.7,34.87,34.68,34.83,1884000.0,12.436,12.4969,12.4288,12.4826,1884000.0
2010-11-03 15:30:00,34.83,34.89,34.77,34.84,2250200.0,12.4826,12.5041,12.4611,12.4861,2250200.0
2010-11-04 09:30:00,35.44,36.0,35.43,35.91,5084000.0,12.7012,12.9019,12.6976,12.8696,5084000.0
2010-11-04 10:00:00,35.92,36.0,35.82,36.0,2414800.0,12.8732,12.9019,12.8374,12.9019,2414800.0
2010-11-04 10:30:00,36.0,36.14,35.91,36.1,2368600.0,12.9019,12.9521,12.8696,12.9377,2368600.0
2010-11-04 11:00:00,36.1,36.18,36.04,36.14,1879200.0,12.9377,12.9664,12.9162,12.9521,1879200.0
2010-11-04 11:30:00,36.15,36.36,36.14,36.28,1829100.0,12.9556,13.0309,12.9521,13.0022,1829100.0
2010-11-04 12:00:00,36.27,36.28,36.04,36.17,1255800.0,12.9986,13.0022,12.9162,12.9628,1255800.0
2010-11-04 12:30:00,36.17,36.28,36.16,36.2,844400.0,12.9628,13.0022,12.9592,12.9736,844400.0
2010-11-04 13:00:00,36.21,36.37,36.19,36.34,940100.0,12.9771,13.0345,12.97,13.0237,940100.0
2010-11-04 13:30:00,36.33,36.4,36.24,36.33,1171700.0,13.0201,13.0452,12.9879,13.0201,1171700.0
2010-11-04 14:00:00,36.33,36.38,36.27,36.35,806600.0,13.0201,13.0381,12.9986,13.0273,806600.0
2010-11-04 14:30:00,36.36,36.42,36.15,36.18,1713300.0,13.0309,13.0524,12.9556,12.9664,1713300.0
2010-11-04 15:00:00,36.17,36.34,36.15,36.33,1802400.0,12.9628,13.0237,12.9556,13.0201,1802400.0
2010-11-04 15:30:00,36.33,36.41,36.27,36.33,3219000.0,13.0201,13.0488,12.9986,13.0201,3219000.0
2010-11-05 09:30:00,36.38,36.43,36.27,36.38,1830300.0,13.0381,13.056,12.9986,13.0381,1830300.0
2010-11-05 10:00:00,36.39,36.41,36.14,36.24,1513700.0,13.0416,13.0488,12.9521,12.9879,1513700.0
2010-11-05 10:30:00,36.23,36.29,36.05,36.05,1563800.0,12.9843,13.0058,12.9198,12.9198,1563800.0
2010-11-05 11:00:00,36.05,36.18,35.92,36.11,1574300.0,12.9198,12.9664,12.8732,12.9413,1574300.0
2010-11-05 11:30:00,36.1,36.18,35.9,35.95,1490400.0,12.9377,12.9664,12.866,12.884,1490400.0
2010-11-05 12:00:00,35.95,36.12,35.92,36.05,1212000.0,12.884,12.9449,12.8732,12.9198,1212000.0
2010-11-05 12:30:00,36.05,36.18,36.04,36.13,497400.0,12.9198,12.9664,12.9162,12.9485,497400.0
2010-11-05 13:00:00,36.12,36.19,36.1,36.12,512200.0,12.9449,12.97,12.9377,12.9449,512200.0
2010-11-05 13:30:00,36.13,36.15,36.05,36.12,667000.0,12.9485,12.9556,12.9198,12.9449,667000.0
2010-11-05 14:00:00,36.13,36.13,35.99,36.03,740000.0,12.9485,12.9485,12.8983,12.9126,740000.0
2010-11-05 14:30:00,36.02,36.08,35.98,35.99,623800.0,12.909,12.9305,12.8947,12.8983,623800.0
2010-11-05 15:00:00,35.99,36.07,35.97,36.04,865000.0,12.8983,12.927,12.8911,12.9162,865000.0
2010-11-05 15:30:00,36.04,36.15,35.95,36.14,2251000.0,12.9162,12.9556,12.884,12.9521,2251000.0
2010-11-08 09:30:00,35.74,35.99,35.6,35.83,1799700.0,12.8087,12.8983,12.7585,12.841,1799700.0
2010-11-08 10:00:00,35.83,35.97,35.79,35.9,1254200.0,12.841,12.8911,12.8266,12.866,1254200.0
2010-11-08 10:30:00,35.91,35.98,35.85,35.91,820000.0,12.8696,12.8947,12.8481,12.8696,820000.0
2010-11-08 11:00:00,35.91,36.1,35.91,36.06,1127400.0,12.8696,12.9377,12.8696,12.9234,1127400.0
2010-11-08 11:30:00,36.06,36.06,35.95,36.01,827600.0,12.9234,12.9234,12.884,12.9055,827600.0
2010-11-08 12:00:00,36.01,36.1,35.99,36.05,731600.0,12.9055,12.9377,12.8983,12.9198,731600.0
2010-11-08 12:30:00,36.05,36.1,36.01,36.06,737300.0,12.9198,12.9377,12.9055,12.9234,737300.0
2010-11-08 13:00:00,36.06,36.12,36.03,36.08,546900.0,12.9234,12.9449,12.9126,12.9305,546900.0
2010-11-08 13:30:00,36.08,36.09,35.97,35.97,692200.0,12.9305,12.9341,12.8911,12.8911,692200.0
2010-11-08 14:00:00,35.97,36.06,35.92,36.04,656900.0,12.8911,12.9234,12.8732,12.9162,656900.0
2010-11-08 14:30:00,36.04,36.08,35.96,36.03,794900.0,12.9162,12.9305,12.8875,12.9126,794900.0
2010-11-08 15:00:00,36.03,36.14,36.02,36.11,648300.0,12.9126,12.9521,12.909,12.9413,648300.0
2010-11-08 15:30:00,36.11,36.14,36.05,36.09,2091400.0,12.9413,12.9521,12.9198,12.9341,2091400.0
2010-11-09 09:30:00,36.43,36.49,36.19,36.26,2893700.0,13.056,13.0775,12.97,12.9951,2893700.0
2010-11-09 10:00:00,36.26,36.48,36.24,36.46,1715300.0,12.9951,13.0739,12.9879,13.0667,1715300.0
2010-11-09 10:30:00,36.47,36.51,36.25,36.36,1493500.0,13.0703,13.0847,12.9915,13.0309,1493500.0
2010-11-09 11:00:00,36.36,36.38,36.15,36.34,1091300.0,13.0309,13.0381,12.9556,13.0237,1091300.0
2010-11-09 11:30:00,36.34,36.46,36.27,36.27,1542800.0,13.0237,13.0667,12.9986,12.9986,1542800.0
2010-11-09 12:00:00,36.28,36.38,36.22,36.29,979900.0,13.0022,13.0381,12.9807,13.0058,979900.0
2010-11-09 12:30:00,36.28,36.3,36.06,36.17,836500.0,13.0022,13.0094,12.9234,12.9628,836500.0
2010-11-09 13:00:00,36.17,36.25,35.93,35.98,929600.0,12.9628,12.9915,12.8768,12.8947,929600.0
2010-11-09 13:30:00,35.98,35.99,35.75,35.84,952200.0,12.8947,12.8983,12.8123,12.8445,952200.0
2010-11-09 14:00:00,35.84,35.87,35.76,35.79,888700.0,12.8445,12.8553,12.8159,12.8266,888700.0
2010-11-09 14:30:00,35.8,35.87,35.75,35.83,877700.0,12.8302,12.8553,12.8123,12.841,877700.0
2010-11-09 15:00:00,35.83,35.83,35.69,35.7,1101200.0,12.841,12.841,12.7908,12.7944,1101200.0
2010-11-09 15:30:00,35.69,35.71,35.46,35.68,2032700.0,12.7908,12.7979,12.7083,12.7872,2032700.0
2010-11-10 09:30:00,35.61,35.8,35.26,35.32,2219800.0,12.7621,12.8302,12.6367,12.6582,2219800.0
2010-11-10 10:00:00,35.32,35.43,34.93,34.97,2014400.0,12.6582,12.6976,12.5184,12.5327,2014400.0
2010-11-10 10:30:00,34.96,35.34,34.95,35.32,1702000.0,12.5292,12.6653,12.5256,12.6582,1702000.0
2010-11-10 11:00:00,35.33,35.37,35.21,35.35,1336900.0,12.6618,12.6761,12.6188,12.6689,1336900.0
2010-11-10 11:30:00,35.35,35.54,35.29,35.54,955000.0,12.6689,12.737,12.6474,12.737,955000.0
2010-11-10 12:00:00,35.54,35.58,35.44,35.51,549900.0,12.737,12.7514,12.7012,12.7263,549900.0
2010-11-10 12:30:00,35.51,35.58,35.41,35.41,801200.0,12.7263,12.7514,12.6904,12.6904,801200.0
2010-11-10 13:00:00,35.42,35.55,35.29,35.46,1003100.0,12.694,12.7406,12.6474,12.7083,1003100.0
2010-11-10 13:30:00,35.47,35.52,35.4,35.42,916200.0,12.7119,12.7299,12.6868,12.694,916200.0
2010-11-10 14:00:00,35.41,35.55,35.37,35.53,1916000.0,12.6904,12.7406,12.6761,12.7334,1916000.0
2010-11-10 14:30:00,35.53,35.58,35.45,35.52,1008900.0,12.7334,12.7514,12.7048,12.7299,1008900.0
2010-11-10 15:00:00,35.51,35.54,35.38,35.46,1438300.0,12.7263,12.737,12.6797,12.7083,1438300.0
2010-11-10 15:30:00,35.46,35.55,35.41,35.53,2105100.0,12.7083,12.7406,12.6904,12.7334,2105100.0
2010-11-11 09:30:00,34.93,35.23,34.86,34.97,2451400.0,12.5184,12.6259,12.4933,12.5327,2451400.0
2010-11-11 10:00:00,34.97,35.13,34.9,35.08,1047400.0,12.5327,12.5901,12.5077,12.5722,1047400.0
2010-11-11 10:30:00,35.08,35.19,35.03,35.18,1064600.0,12.5722,12.6116,12.5542,12.608,1064600.0
2010-11-11 11:00:00,35.18,35.27,35.04,35.08,975800.0,12.608,12.6403,12.5578,12.5722,975800.0
2010-11-11 11:30:00,35.08,35.16,35.03,35.07,1013700.0,12.5722,12.6008,12.5542,12.5686,1013700.0
2010-11-11 12:00:00,35.08,35.21,35.06,35.12,482600.0,12.5722,12.6188,12.565,12.5865,482600.0
2010-11-11 12:30:00,35.13,35.19,35.07,35.11,530200.0,12.5901,12.6116,12.5686,12.5829,530200.0
2010-11-11 13:00:00,35.12,35.16,35.04,35.05,581700.0,12.5865,12.6008,12.5578,12.5614,581700.0
2010-11-11 13:30:00,35.04,35.17,35.01,35.11,764600.0,12.5578,12.6044,12.5471,12.5829,764600.0
2010-11-11 14:00:00,35.11,35.11,35.0,35.04,1009000.0,12.5829,12.5829,12.5435,12.5578,1009000.0
2010-11-11 14:30:00,35.04,35.12,34.94,35.04,1831400.0,12.5578,12.5865,12.522,12.5578,1831400.0
2010-11-11 15:00:00,35.03,35.19,34.98,35.15,1044500.0,12.5542,12.6116,12.5363,12.5972,1044500.0
2010-11-11 15:30:00,35.14,35.15,34.98,35.08,2117400.0,12.5937,12.5972,12.5363,12.5722,2117400.0
2010-11-12 09:30:00,34.28,34.58,34.18,34.46,3187200.0,12.2855,12.393,12.2496,12.35,3187200.0
2010-11-12 10:00:00,34.46,34.64,34.25,34.3,2527200.0,12.35,12.4145,12.2747,12.2926,2527200.0
2010-11-12 10:30:00,34.29,34.32,34.07,34.08,2672100.0,12.289,12.2998,12.2102,12.2138,2672100.0
2010-11-12 11:00:00,34.08,34.28,34.06,34.23,1234400.0,12.2138,12.2855,12.2066,12.2675,1234400.0
2010-11-12 11:30:00,34.24,34.25,34.08,34.12,1019500.0,12.2711,12.2747,12.2138,12.2281,1019500.0
2010-11-12 12:00:00,34.13,34.18,33.9,33.92,1780000.0,12.2317,12.2496,12.1493,12.1564,1780000.0
2010-11-12 12:30:00,33.91,33.99,33.71,33.72,2545100.0,12.1529,12.1815,12.0812,12.0848,2545100.0
2010-11-12 13:00:00,33.71,33.75,33.61,33.64,2200000.0,12.0812,12.0955,12.0453,12.0561,2200000.0
2010-11-12 13:30:00,33.65,33.84,33.55,33.57,1411200.0,12.0597,12.1278,12.0238,12.031,1411200.0
2010-11-12 14:00:00,33.57,33.76,33.51,33.56,1757100.0,12.031,12.0991,12.0095,12.0274,1757100.0
2010-11-12 14:30:00,33.55,33.72,33.52,33.64,1375700.0,12.0238,12.0848,12.0131,12.0561,1375700.0
2010-11-12 15:00:00,33.63,33.83,33.6,33.79,1344700.0,12.0525,12.1242,12.0418,12.1098,1344700.0
2010-11-12 15:30:00,33.8,33.89,33.71,33.86,2633000.0,12.1134,12.1457,12.0812,12.1349,2633000.0
2010-11-15 09:30:00,34.19,34.23,33.93,34.05,1575400.0,12.2532,12.2675,12.16,12.203,1575400.0
2010-11-15 10:00:00,34.04,34.08,33.8,34.03,1069700.0,12.1994,12.2138,12.1134,12.1959,1069700.0
2010-11-15 10:30:00,34.03,34.09,33.94,34.05,1067800.0,12.1959,12.2174,12.1636,12.203,1067800.0
2010-11-15 11:00:00,34.05,34.11,34.0,34.05,996000.0,12.203,12.2245,12.1851,12.203,996000.0
2010-11-15 11:30:00,34.05,34.15,34.03,34.11,599300.0,12.203,12.2389,12.1959,12.2245,599300.0
2010-11-15 12:00:00,34.11,34.25,34.1,34.2,1047100.0,12.2245,12.2747,12.2209,12.2568,1047100.0
2010-11-15 12:30:00,34.19,34.24,34.14,34.15,846000.0,12.2532,12.2711,12.2353,12.2389,846000.0
2010-11-15 13:00:00,34.16,34.16,33.99,34.04,1161100.0,12.2424,12.2424,12.1815,12.1994,1161100.0
2010-11-15 13:30:00,34.05,34.15,34.04,34.07,642500.0,12.203,12.2389,12.1994,12.2102,642500.0
2010-11-15 14:00:00,34.07,34.14,34.03,34.05,548100.0,12.2102,12.2353,12.1959,12.203,548100.0
2010-11-15 14:30:00,34.05,34.14,34.03,34.06,613400.0,12.203,12.2353,12.1959,12.2066,613400.0
2010-11-15 15:00:00,34.07,34.07,33.87,34.0,883800.0,12.2102,12.2102,12.1385,12.1851,883800.0
2010-11-15 15:30:00,33.99,34.0,33.65,33.71,2660000.0,12.1815,12.1851,12.0597,12.0812,2660000.0
2010-11-16 09:30:00,33.24,33.3,33.0,33.15,1804500.0,11.9127,11.9342,11.8267,11.8805,1804500.0
2010-11-16 10:00:00,33.15,33.2,32.89,32.94,1628200.0,11.8805,11.8984,11.7873,11.8052,1628200.0
2010-11-16 10:30:00,32.93,32.95,32.8,32.82,1922800.0,11.8016,11.8088,11.755,11.7622,1922800.0
2010-11-16 11:00:00,32.83,32.83,32.59,32.71,2592100.0,11.7658,11.7658,11.6798,11.7228,2592100.0
2010-11-16 11:30:00,32.7,32.75,32.43,32.65,2504800.0,11.7192,11.7371,11.6224,11.7013,2504800.0
2010-11-16 12:00:00,32.65,32.74,32.55,32.63,1163900.0,11.7013,11.7335,11.6654,11.6941,1163900.0
2010-11-16 12:30:00,32.63,33.1,32.51,32.55,1402000.0,11.6941,11.8626,11.6511,11.6654,1402000.0
2010-11-16 13:00:00,32.55,32.63,32.5,32.57,1105800.0,11.6654,11.6941,11.6475,11.6726,1105800.0
2010-11-16 13:30:00,32.57,32.65,32.51,32.59,1526000.0,11.6726,11.7013,11.6511,11.6798,1526000.0
2010-11-16 14:00:00,32.59,32.61,32.46,32.48,1718600.0,11.6798,11.687,11.6332,11.6404,1718600.0
2010-11-16 14:30:00,32.47,32.49,32.32,32.42,1765600.0,11.6368,11.6439,11.583,11.6189,1765600.0
2010-11-16 15:00:00,32.42,32.51,32.3,32.44,1806000.0,11.6189,11.6511,11.5759,11.626,1806000.0
2010-11-16 15:30:00,32.44,32.58,32.42,32.49,3121500.0,11.626,11.6762,11.6189,11.6439,3121500.0
2010-11-17 09:30:00,32.93,32.99,32.76,32.97,2139500.0,11.8016,11.8231,11.7407,11.816,2139500.0
2010-11-17 10:00:00,32.97,33.24,32.93,33.1,1450700.0,11.816,11.9127,11.8016,11.8626,1450700.0
2010-11-17 10:30:00,33.1,33.22,33.06,33.1,1180600.0,11.8626,11.9056,11.8482,11.8626,1180600.0
2010-11-17 11:00:00,33.09,33.18,32.97,33.14,1098000.0,11.859,11.8912,11.816,11.8769,1098000.0
2010-11-17 11:30:00,33.14,33.17,33.02,33.07,713500.0,11.8769,11.8876,11.8339,11.8518,713500.0
2010-11-17 12:00:00,33.06,33.09,32.95,32.99,746500.0,11.8482,11.859,11.8088,11.8231,746500.0
2010-11-17 12:30:00,32.99,33.08,32.87,32.88,680000.0,11.8231,11.8554,11.7801,11.7837,680000.0
2010-11-17 13:00:00,32.87,33.05,32.82,33.01,1000200.0,11.7801,11.8446,11.7622,11.8303,1000200.0
2010-11-17 13:30:00,33.01,33.06,32.84,32.92,561300.0,11.8303,11.8482,11.7694,11.798,561300.0
2010-11-17 14:00:00,32.93,32.98,32.76,32.8,749400.0,11.8016,11.8196,11.7407,11.755,749400.0
2010-11-17 14:30:00,32.81,32.86,32.77,32.8,611200.0,11.7586,11.7765,11.7443,11.755,611200.0
2010-11-17 15:00:00,32.8,32.88,32.71,32.74,790500.0,11.755,11.7837,11.7228,11.7335,790500.0
2010-11-17 15:30:00,32.75,32.9,32.73,32.83,1266400.0,11.7371,11.7909,11.73,11.7658,1266400.0
2010-11-18 09:30:00,33.5,33.63,33.28,33.35,2226800.0,12.0059,12.0525,11.9271,11.9522,2226800.0
2010-11-18 10:00:00,33.38,33.75,33.35,33.61,2221300.0,11.9629,12.0955,11.9522,12.0453,2221300.0
2010-11-18 10:30:00,33.6,33.84,33.53,33.72,1833000.0,12.0418,12.1278,12.0167,12.0848,1833000.0
2010-11-18 11:00:00,33.73,33.85,33.7,33.8,1368200.0,12.0883,12.1313,12.0776,12.1134,1368200.0
2010-11-18 11:30:00,33.8,33.84,33.7,33.75,966200.0,12.1134,12.1278,12.0776,12.0955,966200.0
2010-11-18 12:00:00,33.74,33.83,33.72,33.75,512100.0,12.0919,12.1242,12.0848,12.0955,512100.0
2010-11-18 12:30:00,33.76,33.77,33.65,33.71,1091200.0,12.0991,12.1027,12.0597,12.0812,1091200.0
2010-11-18 13:00:00,33.72,33.73,33.61,33.68,761200.0,12.0848,12.0883,12.0453,12.0704,761200.0
2010-11-18 13:30:00,33.69,33.73,33.57,33.62,668800.0,12.074,12.0883,12.031,12.0489,668800.0
2010-11-18 14:00:00,33.62,33.67,33.53,33.58,659700.0,12.0489,12.0668,12.0167,12.0346,659700.0
2010-11-18 14:30:00,33.59,33.69,33.54,33.6,776400.0,12.0382,12.074,12.0202,12.0418,776400.0
2010-11-18 15:00:00,33.61,33.7,33.6,33.68,619600.0,12.0453,12.0776,12.0418,12.0704,619600.0
2010-11-18 15:30:00,33.69,33.69,33.53,33.57,1851000.0,12.074,12.074,12.0167,12.031,1851000.0
2010-11-19 09:30:00,33.42,33.46,33.14,33.17,1479200.0,11.9772,11.9916,11.8769,11.8876,1479200.0
2010-11-19 10:00:00,33.17,33.18,33.0,33.0,1279200.0,11.8876,11.8912,11.8267,11.8267,1279200.0
2010-11-19 10:30:00,33.01,33.3,32.93,33.29,1630500.0,11.8303,11.9342,11.8016,11.9307,1630500.0
2010-11-19 11:00:00,33.29,33.4,33.26,33.35,832300.0,11.9307,11.9701,11.9199,11.9522,832300.0
2010-11-19 11:30:00,33.36,33.4,33.29,33.32,546200.0,11.9557,11.9701,11.9307,11.9414,546200.0
2010-11-19 12:00:00,33.32,33.33,33.22,33.23,427600.0,11.9414,11.945,11.9056,11.9091,427600.0
2010-11-19 12:30:00,33.23,33.35,33.2,33.34,502300.0,11.9091,11.9522,11.8984,11.9486,502300.0
2010-11-19 13:00:00,33.33,33.39,33.31,33.34,475600.0,11.945,11.9665,11.9378,11.9486,475600.0
2010-11-19 13:30:00,33.33,33.4,33.33,33.39,308100.0,11.945,11.9701,11.945,11.9665,308100.0
2010-11-19 14:00:00,33.39,33.49,33.38,33.43,683700.0,11.9665,12.0023,11.9629,11.9808,683700.0
2010-11-19 14:30:00,33.43,33.62,33.4,33.58,1210100.0,11.9808,12.0489,11.9701,12.0346,1210100.0
2010-11-19 15:00:00,33.59,33.61,33.47,33.5,751500.0,12.0382,12.0453,11.9952,12.0059,751500.0
2010-11-19 15:30:00,33.51,33.63,33.47,33.61,1503300.0,12.0095,12.0525,11.9952,12.0453,1503300.0
2010-11-22 09:30:00,33.28,33.49,33.03,33.43,980900.0,11.9271,12.0023,11.8375,11.9808,980900.0
2010-11-22 10:00:00,33.43,33.45,33.21,33.23,1212500.0,11.9808,11.988,11.902,11.9091,1212500.0
2010-11-22 10:30:00,33.23,33.25,33.0,33.03,1436500.0,11.9091,11.9163,11.8267,11.8375,1436500.0
2010-11-22 11:00:00,33.02,33.02,32.85,32.9,902600.0,11.8339,11.8339,11.773,11.7909,902600.0
2010-11-22 11:30:00,32.9,33.01,32.86,32.92,742800.0,11.7909,11.8303,11.7765,11.798,742800.0
2010-11-22 12:00:00,32.92,32.93,32.63,32.63,721000.0,11.798,11.8016,11.6941,11.6941,721000.0
2010-11-22 12:30:00,32.63,32.66,32.5,32.53,1248500.0,11.6941,11.7049,11.6475,11.6583,1248500.0
2010-11-22 13:00:00,32.53,32.62,32.5,32.55,1023000.0,11.6583,11.6905,11.6475,11.6654,1023000.0
2010-11-22 13:30:00,32.55,32.62,32.52,32.54,880200.0,11.6654,11.6905,11.6547,11.6619,880200.0
2010-11-22 14:00:00,32.54,32.62,32.52,32.59,1223000.0,11.6619,11.6905,11.6547,11.6798,1223000.0
2010-11-22 14:30:00,32.58,32.69,32.54,32.66,1301300.0,11.6762,11.7156,11.6619,11.7049,1301300.0
2010-11-22 15:00:00,32.67,32.69,32.56,32.6,1140600.0,11.7085,11.7156,11.669,11.6834,1140600.0
2010-11-22 15:30:00,32.6,32.78,32.55,32.76,2241500.0,11.6834,11.7479,11.6654,11.7407,2241500.0
2010-11-23 09:30:00,32.07,32.3,31.95,31.99,2645400.0,11.4934,11.5759,11.4504,11.4648,2645400.0
2010-11-23 10:00:00,31.99,32.03,31.87,31.99,1871400.0,11.4648,11.4791,11.4217,11.4648,1871400.0
2010-11-23 10:30:00,31.98,32.18,31.96,32.18,1454800.0,11.4612,11.5328,11.454,11.5328,1454800.0
2010-11-23 11:00:00,32.17,32.17,32.05,32.06,1163000.0,11.5293,11.5293,11.4863,11.4898,1163000.0
2010-11-23 11:30:00,32.06,32.06,31.9,31.97,1833500.0,11.4898,11.4898,11.4325,11.4576,1833500.0
2010-11-23 12:00:00,31.96,32.06,31.92,31.97,2539100.0,11.454,11.4898,11.4397,11.4576,2539100.0
2010-11-23 12:30:00,31.97,32.07,31.9,32.06,1111400.0,11.4576,11.4934,11.4325,11.4898,1111400.0
2010-11-23 13:00:00,32.07,32.09,32.0,32.06,778900.0,11.4934,11.5006,11.4683,11.4898,778900.0
2010-11-23 13:30:00,32.07,32.14,31.95,31.96,735600.0,11.4934,11.5185,11.4504,11.454,735600.0
2010-11-23 14:00:00,31.97,32.04,31.95,31.99,1333100.0,11.4576,11.4827,11.4504,11.4648,1333100.0
2010-11-23 14:30:00,31.98,32.04,31.95,31.99,972100.0,11.4612,11.4827,11.4504,11.4648,972100.0
2010-11-23 15:00:00,31.99,32.01,31.96,32.01,1020800.0,11.4648,11.4719,11.454,11.4719,1020800.0
2010-11-23 15:30:00,32.01,32.04,31.97,32.01,1645500.0,11.4719,11.4827,11.4576,11.4719,1645500.0
2010-11-24 09:30:00,32.47,32.55,32.28,32.39,2297500.0,11.6368,11.6654,11.5687,11.6081,2297500.0
2010-11-24 10:00:00,32.38,32.46,32.34,32.4,1214600.0,11.6045,11.6332,11.5902,11.6117,1214600.0
2010-11-24 10:30:00,32.4,32.53,32.36,32.45,977400.0,11.6117,11.6583,11.5974,11.6296,977400.0
2010-11-24 11:00:00,32.45,32.49,32.38,32.45,696700.0,11.6296,11.6439,11.6045,11.6296,696700.0
2010-11-24 11:30:00,32.45,32.48,32.36,32.45,845700.0,11.6296,11.6404,11.5974,11.6296,845700.0
2010-11-24 12:00:00,32.45,32.81,32.45,32.79,1454600.0,11.6296,11.7586,11.6296,11.7515,1454600.0
2010-11-24 12:30:00,32.78,32.85,32.72,32.83,1075200.0,11.7479,11.773,11.7264,11.7658,1075200.0
2010-11-24 13:00:00,32.83,32.87,32.75,32.86,656800.0,11.7658,11.7801,11.7371,11.7765,656800.0
2010-11-24 13:30:00,32.86,33.06,32.84,33.02,1602500.0,11.7765,11.8482,11.7694,11.8339,1602500.0
2010-11-24 14:00:00,33.03,33.03,32.81,32.9,1708200.0,11.8375,11.8375,11.7586,11.7909,1708200.0
2010-11-24 14:30:00,32.9,33.03,32.89,33.02,1344500.0,11.7909,11.8375,11.7873,11.8339,1344500.0
2010-11-24 15:00:00,33.02,33.04,32.95,33.0,792100.0,11.8339,11.8411,11.8088,11.8267,792100.0
2010-11-24 15:30:00,33.0,33.02,32.89,32.99,1902100.0,11.8267,11.8339,11.7873,11.8231,1902100.0
2010-11-26 09:30:00,32.16,32.32,32.09,32.27,2643500.0,11.5257,11.583,11.5006,11.5651,2643500.0
2010-11-26 10:00:00,32.27,32.32,32.06,32.06,1947500.0,11.5651,11.583,11.4898,11.4898,1947500.0
2010-11-26 10:30:00,32.06,32.08,31.9,31.94,2299500.0,11.4898,11.497,11.4325,11.4468,2299500.0
2010-11-26 11:00:00,31.94,32.06,31.93,32.06,1274200.0,11.4468,11.4898,11.4432,11.4898,1274200.0
2010-11-26 11:30:00,32.06,32.06,31.97,32.01,1232500.0,11.4898,11.4898,11.4576,11.4719,1232500.0
2010-11-26 12:00:00,32.01,32.18,31.98,32.18,1070000.0,11.4719,11.5328,11.4612,11.5328,1070000.0
2010-11-26 12:30:00,32.17,32.26,32.12,32.24,2058000.0,11.5293,11.5615,11.5113,11.5543,2058000.0
2010-11-29 09:30:00,32.21,32.5,31.92,31.95,4084800.0,11.5436,11.6475,11.4397,11.4504,4084800.0
2010-11-29 10:00:00,31.95,32.03,31.84,31.91,1775500.0,11.4504,11.4791,11.411,11.4361,1775500.0
2010-11-29 10:30:00,31.91,32.15,31.9,32.11,1740800.0,11.4361,11.5221,11.4325,11.5078,1740800.0
2010-11-29 11:00:00,32.11,32.34,32.05,32.33,1240400.0,11.5078,11.5902,11.4863,11.5866,1240400.0
2010-11-29 11:30:00,32.32,32.34,32.08,32.13,1030900.0,11.583,11.5902,11.497,11.5149,1030900.0
2010-11-29 12:00:00,32.13,32.32,32.1,32.28,833400.0,11.5149,11.583,11.5042,11.5687,833400.0
2010-11-29 12:30:00,32.28,32.28,32.2,32.24,847000.0,11.5687,11.5687,11.54,11.5543,847000.0
2010-11-29 13:00:00,32.24,32.24,32.13,32.16,585000.0,11.5543,11.5543,11.5149,11.5257,585000.0
2010-11-29 13:30:00,32.17,32.17,32.06,32.12,712400.0,11.5293,11.5293,11.4898,11.5113,712400.0
2010-11-29 14:00:00,32.11,32.28,32.1,32.28,799100.0,11.5078,11.5687,11.5042,11.5687,799100.0
2010-11-29 14:30:00,32.28,32.45,32.27,32.39,1263500.0,11.5687,11.6296,11.5651,11.6081,1263500.0
2010-11-29 15:00:00,32.4,32.58,32.38,32.54,1504100.0,11.6117,11.6762,11.6045,11.6619,1504100.0
2010-11-29 15:30:00,32.54,32.64,32.49,32.61,3055600.0,11.6619,11.6977,11.6439,11.687,3055600.0
2010-11-30 09:30:00,32.19,32.31,32.0,32.15,1804500.0,11.5364,11.5794,11.4683,11.5221,1804500.0
2010-11-30 10:00:00,32.15,32.39,32.12,32.29,1258900.0,11.5221,11.6081,11.5113,11.5723,1258900.0
2010-11-30 10:30:00,32.29,32.33,32.15,32.23,1071600.0,11.5723,11.5866,11.5221,11.5508,1071600.0
2010-11-30 11:00:00,32.23,32.41,32.18,32.41,1214200.0,11.5508,11.6153,11.5328,11.6153,1214200.0
2010-11-30 11:30:00,32.41,32.62,32.36,32.58,1102200.0,11.6153,11.6905,11.5974,11.6762,1102200.0
2010-11-30 12:00:00,32.59,32.61,32.44,32.56,793700.0,11.6798,11.687,11.626,11.669,793700.0
2010-11-30 12:30:00,32.56,32.79,32.56,32.76,1172100.0,11.669,11.7515,11.669,11.7407,1172100.0
2010-11-30 13:00:00,32.76,32.82,32.72,32.72,1058900.0,11.7407,11.7622,11.7264,11.7264,1058900.0
2010-11-30 13:30:00,32.72,32.73,32.65,32.69,544800.0,11.7264,11.73,11.7013,11.7156,544800.0
2010-11-30 14:00:00,32.69,32.79,32.56,32.57,1347200.0,11.7156,11.7515,11.669,11.6726,1347200.0
2010-11-30 14:30:00,32.57,32.58,32.34,32.37,2456400.0,11.6726,11.6762,11.5902,11.6009,2456400.0
2010-11-30 15:00:00,32.36,32.47,32.26,32.44,1719100.0,11.5974,11.6368,11.5615,11.626,1719100.0
2010-11-30 15:30:00,32.45,32.48,32.29,32.43,2231900.0,11.6296,11.6404,11.5723,11.6224,2231900.0
2010-12-01 09:30:00,33.07,33.22,32.94,33.06,1757500.0,11.8518,11.9056,11.8052,11.8482,1757500.0
2010-12-01 10:00:00,33.07,33.09,32.98,33.01,1437800.0,11.8518,11.859,11.8196,11.8303,1437800.0
2010-12-01 10:30:00,33.01,33.03,32.88,32.98,1528100.0,11.8303,11.8375,11.7837,11.8196,1528100.0
2010-12-01 11:00:00,32.99,33.06,32.9,32.92,943700.0,11.8231,11.8482,11.7909,11.798,943700.0
2010-12-01 11:30:00,32.92,33.28,32.92,33.28,926100.0,11.798,11.9271,11.798,11.9271,926100.0
2010-12-01 12:00:00,33.28,33.3,33.21,33.24,1004300.0,11.9271,11.9342,11.902,11.9127,1004300.0
2010-12-01 12:30:00,33.24,33.28,33.17,33.24,636400.0,11.9127,11.9271,11.8876,11.9127,636400.0
2010-12-01 13:00:00,33.24,33.28,33.17,33.21,871800.0,11.9127,11.9271,11.8876,11.902,871800.0
2010-12-01 13:30:00,33.2,33.32,33.18,33.31,702700.0,11.8984,11.9414,11.8912,11.9378,702700.0
2010-12-01 14:00:00,33.31,33.47,33.29,33.41,1180800.0,11.9378,11.9952,11.9307,11.9737,1180800.0
2010-12-01 14:30:00,33.42,33.44,33.33,33.37,837300.0,11.9772,11.9844,11.945,11.9593,837300.0
2010-12-01 15:00:00,33.38,33.39,33.28,33.35,1004300.0,11.9629,11.9665,11.9271,11.9522,1004300.0
2010-12-01 15:30:00,33.35,33.42,33.26,33.3,2102700.0,11.9522,11.9772,11.9199,11.9342,2102700.0
2010-12-02 09:30:00,33.61,33.86,33.49,33.84,1858600.0,12.0453,12.1349,12.0023,12.1278,1858600.0
2010-12-02 10:00:00,33.83,34.07,33.83,34.03,1869300.0,12.1242,12.2102,12.1242,12.1959,1869300.0
2010-12-02 10:30:00,34.02,34.09,33.82,33.94,839700.0,12.1923,12.2174,12.1206,12.1636,839700.0
2010-12-02 11:00:00,33.96,34.05,33.92,34.04,858700.0,12.1708,12.203,12.1564,12.1994,858700.0
2010-12-02 11:30:00,34.04,34.07,33.8,33.85,971300.0,12.1994,12.2102,12.1134,12.1313,971300.0
2010-12-02 12:00:00,33.85,33.88,33.76,33.77,547100.0,12.1313,12.1421,12.0991,12.1027,547100.0
2010-12-02 12:30:00,33.77,33.84,33.7,33.76,782900.0,12.1027,12.1278,12.0776,12.0991,782900.0
2010-12-02 13:00:00,33.76,33.8,33.7,33.8,711600.0,12.0991,12.1134,12.0776,12.1134,711600.0
2010-12-02 13:30:00,33.8,33.84,33.74,33.82,671200.0,12.1134,12.1278,12.0919,12.1206,671200.0
2010-12-02 14:00:00,33.82,33.89,33.79,33.83,750100.0,12.1206,12.1457,12.1098,12.1242,750100.0
2010-12-02 14:30:00,33.84,33.85,33.74,33.75,652900.0,12.1278,12.1313,12.0919,12.0955,652900.0
2010-12-02 15:00:00,33.75,33.82,33.73,33.74,842400.0,12.0955,12.1206,12.0883,12.0919,842400.0
2010-12-02 15:30:00,33.73,33.78,33.59,33.77,1908700.0,12.0883,12.1063,12.0382,12.1027,1908700.0
2010-12-03 09:30:00,33.64,33.97,33.57,33.88,1151900.0,12.0561,12.1744,12.031,12.1421,1151900.0
2010-12-03 10:00:00,33.89,34.03,33.87,34.01,1151400.0,12.1457,12.1959,12.1385,12.1887,1151400.0
2010-12-03 10:30:00,34.01,34.1,33.99,34.08,753500.0,12.1887,12.2209,12.1815,12.2138,753500.0
2010-12-03 11:00:00,34.09,34.15,34.03,34.05,824900.0,12.2174,12.2389,12.1959,12.203,824900.0
2010-12-03 11:30:00,34.06,34.09,33.92,33.97,646900.0,12.2066,12.2174,12.1564,12.1744,646900.0
2010-12-03 12:00:00,33.97,34.04,33.96,33.98,640800.0,12.1744,12.1994,12.1708,12.1779,640800.0
2010-12-03 12:30:00,33.98,34.07,33.96,34.04,739200.0,12.1779,12.2102,12.1708,12.1994,739200.0
2010-12-03 13:00:00,34.05,34.1,34.03,34.05,468300.0,12.203,12.2209,12.1959,12.203,468300.0
2010-12-03 13:30:00,34.05,34.1,33.95,34.08,812600.0,12.203,12.2209,12.1672,12.2138,812600.0
2010-12-03 14:00:00,34.09,34.1,33.99,34.08,840300.0,12.2174,12.2209,12.1815,12.2138,840300.0
2010-12-03 14:30:00,34.08,34.24,34.08,34.24,1232400.0,12.2138,12.2711,12.2138,12.2711,1232400.0
2010-12-03 15:00:00,34.23,34.29,34.2,34.26,1037500.0,12.2675,12.289,12.2568,12.2783,1037500.0
2010-12-03 15:30:00,34.27,34.4,34.22,34.38,2445400.0,12.2819,12.3285,12.264,12.3213,2445400.0
2010-12-06 09:30:00,34.46,34.78,34.4,34.59,2535900.0,12.35,12.4646,12.3285,12.3966,2535900.0
2010-12-06 10:00:00,34.59,34.61,34.45,34.56,1602900.0,12.3966,12.4037,12.3464,12.3858,1602900.0
2010-12-06 10:30:00,34.56,34.56,34.43,34.47,937100.0,12.3858,12.3858,12.3392,12.3535,937100.0
2010-12-06 11:00:00,34.47,34.53,34.37,34.41,823000.0,12.3535,12.3751,12.3177,12.332,823000.0
2010-12-06 11:30:00,34.4,34.51,34.33,34.49,994300.0,12.3285,12.3679,12.3034,12.3607,994300.0
2010-12-06 12:00:00,34.5,34.57,34.39,34.43,842600.0,12.3643,12.3894,12.3249,12.3392,842600.0
2010-12-06 12:30:00,34.43,34.5,34.42,34.48,481700.0,12.3392,12.3643,12.3356,12.3571,481700.0
2010-12-06 13:00:00,34.48,34.64,34.47,34.62,683200.0,12.3571,12.4145,12.3535,12.4073,683200.0
2010-12-06 13:30:00,34.61,34.71,34.61,34.68,566800.0,12.4037,12.4396,12.4037,12.4288,566800.0
2010-12-06 14:00:00,34.69,34.7,34.59,34.59,712500.0,12.4324,12.436,12.3966,12.3966,712500.0
2010-12-06 14:30:00,34.59,34.68,34.58,34.65,705700.0,12.3966,12.4288,12.393,12.4181,705700.0
2010-12-06 15:00:00,34.65,34.68,34.62,34.64,525100.0,12.4181,12.4288,12.4073,12.4145,525100.0
2010-12-06 15:30:00,34.63,34.69,34.59,34.64,1520200.0,12.4109,12.4324,12.3966,12.4145,1520200.0
2010-12-07 09:30:00,35.13,35.19,34.69,34.71,3669600.0,12.5901,12.6116,12.4324,12.4396,3669600.0
2010-12-07 10:00:00,34.71,34.75,34.42,34.43,2539100.0,12.4396,12.4539,12.3356,12.3392,2539100.0
2010-12-07 10:30:00,34.43,34.49,34.29,34.33,1995100.0,12.3392,12.3607,12.289,12.3034,1995100.0
2010-12-07 11:00:00,34.32,34.43,34.27,34.39,1389400.0,12.2998,12.3392,12.2819,12.3249,1389400.0
2010-12-07 11:30:00,34.39,34.44,34.28,34.35,1129600.0,12.3249,12.3428,12.2855,12.3105,1129600.0
2010-12-07 12:00:00,34.34,34.38,33.98,34.06,1377900.0,12.307,12.3213,12.1779,12.2066,1377900.0
2010-12-07 12:30:00,34.05,34.23,33.99,34.13,837500.0,12.203,12.2675,12.1815,12.2317,837500.0
2010-12-07 13:00:00,34.13,34.19,34.03,34.17,1262800.0,12.2317,12.2532,12.1959,12.246,1262800.0
2010-12-07 13:30:00,34.17,34.18,33.94,33.95,1082400.0,12.246,12.2496,12.1636,12.1672,1082400.0
2010-12-07 14:00:00,33.94,34.0,33.9,33.94,1205500.0,12.1636,12.1851,12.1493,12.1636,1205500.0
2010-12-07 14:30:00,33.93,34.0,33.82,33.84,1361000.0,12.16,12.1851,12.1206,12.1278,1361000.0
2010-12-07 15:00:00,33.85,33.93,33.65,33.76,1827800.0,12.1313,12.16,12.0597,12.0991,1827800.0
2010-12-07 15:30:00,33.76,33.83,33.55,33.57,3110100.0,12.0991,12.1242,12.0238,12.031,3110100.0
2010-12-08 09:30:00,33.46,33.81,33.3,33.52,2346800.0,11.9916,12.117,11.9342,12.0131,2346800.0
2010-12-08 10:00:00,33.52,33.52,33.14,33.16,1750000.0,12.0131,12.0131,11.8769,11.8841,1750000.0
2010-12-08 10:30:00,33.15,33.18,32.87,33.01,2007300.0,11.8805,11.8912,11.7801,11.8303,2007300.0
2010-12-08 11:00:00,33.0,33.2,32.96,33.14,1085500.0,11.8267,11.8984,11.8124,11.8769,1085500.0
2010-12-08 11:30:00,33.13,33.24,33.01,33.19,774300.0,11.8733,11.9127,11.8303,11.8948,774300.0
2010-12-08 12:00:00,33.2,33.27,33.17,33.22,427200.0,11.8984,11.9235,11.8876,11.9056,427200.0
2010-12-08 12:30:00,33.21,33.22,33.03,33.13,756000.0,11.902,11.9056,11.8375,11.8733,756000.0
2010-12-08 13:00:00,33.14,33.3,33.14,33.24,720100.0,11.8769,11.9342,11.8769,11.9127,720100.0
2010-12-08 13:30:00,33.24,33.34,33.2,33.23,691300.0,11.9127,11.9486,11.8984,11.9091,691300.0
2010-12-08 14:00:00,33.22,33.31,33.15,33.28,712000.0,11.9056,11.9378,11.8805,11.9271,712000.0
2010-12-08 14:30:00,33.29,33.32,33.2,33.21,662900.0,11.9307,11.9414,11.8984,11.902,662900.0
2010-12-08 15:00:00,33.21,33.22,33.09,33.18,749800.0,11.902,11.9056,11.859,11.8912,749800.0
2010-12-08 15:30:00,33.17,33.3,33.16,33.26,1437000.0,11.8876,11.9342,11.8841,11.9199,1437000.0
2010-12-09 09:30:00,33.63,33.69,33.3,33.46,2403600.0,12.0525,12.074,11.9342,11.9916,2403600.0
2010-12-09 10:00:00,33.46,33.56,33.23,33.29,1836500.0,11.9916,12.0274,11.9091,11.9307,1836500.0
2010-12-09 10:30:00,33.3,33.31,32.97,33.01,1217300.0,11.9342,11.9378,11.816,11.8303,1217300.0
2010-12-09 11:00:00,33.01,33.23,33.01,33.05,941300.0,11.8303,11.9091,11.8303,11.8446,941300.0
2010-12-09 11:30:00,33.06,33.14,32.93,33.11,1152100.0,11.8482,11.8769,11.8016,11.8661,1152100.0
2010-12-09 12:00:00,33.11,33.16,32.96,33.03,949800.0,11.8661,11.8841,11.8124,11.8375,949800.0
2010-12-09 12:30:00,33.02,33.15,32.97,33.14,894100.0,11.8339,11.8805,11.816,11.8769,894100.0
2010-12-09 13:00:00,33.14,33.29,33.13,33.14,1017300.0,11.8769,11.9307,11.8733,11.8769,1017300.0
2010-12-09 13:30:00,33.14,33.18,33.09,33.11,646500.0,11.8769,11.8912,11.859,11.8661,646500.0
2010-12-09 14:00:00,33.1,33.11,33.0,33.1,609100.0,11.8626,11.8661,11.8267,11.8626,609100.0
2010-12-09 14:30:00,33.1,33.19,33.05,33.18,578600.0,11.8626,11.8948,11.8446,11.8912,578600.0
2010-12-09 15:00:00,33.19,33.22,33.17,33.21,679800.0,11.8948,11.9056,11.8876,11.902,679800.0
2010-12-09 15:30:00,33.22,33.28,33.15,33.26,1723500.0,11.9056,11.9271,11.8805,11.9199,1723500.0
2010-12-10 09:30:00,33.38,33.45,33.32,33.34,1196900.0,11.9629,11.988,11.9414,11.9486,1196900.0
2010-12-10 10:00:00,33.34,33.37,33.2,33.22,909200.0,11.9486,11.9593,11.8984,11.9056,909200.0
2010-12-10 10:30:00,33.23,33.27,33.12,33.23,599800.0,11.9091,11.9235,11.8697,11.9091,599800.0
2010-12-10 11:00:00,33.23,33.31,33.19,33.24,528000.0,11.9091,11.9378,11.8948,11.9127,528000.0
2010-12-10 11:30:00,33.25,33.39,33.25,33.39,954900.0,11.9163,11.9665,11.9163,11.9665,954900.0
2010-12-10 12:00:00,33.38,33.47,33.37,33.43,1036600.0,11.9629,11.9952,11.9593,11.9808,1036600.0
2010-12-10 12:30:00,33.43,33.45,33.36,33.39,706100.0,11.9808,11.988,11.9557,11.9665,706100.0
2010-12-10 13:00:00,33.39,33.42,33.34,33.39,678000.0,11.9665,11.9772,11.9486,11.9665,678000.0
2010-12-10 13:30:00,33.39,33.56,33.38,33.53,769500.0,11.9665,12.0274,11.9629,12.0167,769500.0
2010-12-10 14:00:00,33.54,33.57,33.48,33.53,1015200.0,12.0202,12.031,11.9987,12.0167,1015200.0
2010-12-10 14:30:00,33.53,33.67,33.52,33.65,1046400.0,12.0167,12.0668,12.0131,12.0597,1046400.0
2010-12-10 15:00:00,33.65,33.65,33.52,33.54,850700.0,12.0597,12.0597,12.0131,12.0202,850700.0
2010-12-10 15:30:00,33.55,33.6,33.55,33.58,1520600.0,12.0238,12.0418,12.0238,12.0346,1520600.0
2010-12-13 09:30:00,33.95,34.0,33.73,33.75,2299800.0,12.1672,12.1851,12.0883,12.0955,2299800.0
2010-12-13 10:00:00,33.75,33.91,33.74,33.82,1045900.0,12.0955,12.1529,12.0919,12.1206,1045900.0
2010-12-13 10:30:00,33.82,34.0,33.8,33.98,1104700.0,12.1206,12.1851,12.1134,12.1779,1104700.0
2010-12-13 11:00:00,33.98,34.02,33.9,33.99,1456400.0,12.1779,12.1923,12.1493,12.1815,1456400.0
2010-12-13 11:30:00,34.0,34.2,33.92,34.13,1847200.0,12.1851,12.2568,12.1564,12.2317,1847200.0
2010-12-13 12:00:00,34.13,34.16,33.99,34.05,1487200.0,12.2317,12.2424,12.1815,12.203,1487200.0
2010-12-13 12:30:00,34.06,34.13,34.02,34.12,863200.0,12.2066,12.2317,12.1923,12.2281,863200.0
2010-12-13 13:00:00,34.12,34.2,34.09,34.2,903300.0,12.2281,12.2568,12.2174,12.2568,903300.0
2010-12-13 13:30:00,34.2,34.2,34.07,34.13,973200.0,12.2568,12.2568,12.2102,12.2317,973200.0
2010-12-13 14:00:00,34.13,34.2,34.12,34.2,777200.0,12.2317,12.2568,12.2281,12.2568,777200.0
2010-12-13 14:30:00,34.2,34.33,34.19,34.24,1156600.0,12.2568,12.3034,12.2532,12.2711,1156600.0
2010-12-13 15:00:00,34.25,34.26,34.09,34.17,812900.0,12.2747,12.2783,12.2174,12.246,812900.0
2010-12-13 15:30:00,34.17,34.17,33.91,33.92,1954400.0,12.246,12.246,12.1529,12.1564,1954400.0
2010-12-14 09:30:00,33.98,34.03,33.83,34.01,2454700.0,12.1779,12.1959,12.1242,12.1887,2454700.0
2010-12-14 10:00:00,34.02,34.1,33.99,34.04,1581000.0,12.1923,12.2209,12.1815,12.1994,1581000.0
2010-12-14 10:30:00,34.04,34.1,33.97,34.0,1072300.0,12.1994,12.2209,12.1744,12.1851,1072300.0
2010-12-14 11:00:00,34.01,34.21,33.99,34.18,894000.0,12.1887,12.2604,12.1815,12.2496,894000.0
2010-12-14 11:30:00,34.18,34.23,34.13,34.16,3432900.0,12.2496,12.2675,12.2317,12.2424,3432900.0
2010-12-14 12:00:00,34.16,34.3,34.15,34.26,718800.0,12.2424,12.2926,12.2389,12.2783,718800.0
2010-12-14 12:30:00,34.26,34.28,34.22,34.26,637700.0,12.2783,12.2855,12.264,12.2783,637700.0
2010-12-14 13:00:00,34.26,34.3,34.24,34.28,657000.0,12.2783,12.2926,12.2711,12.2855,657000.0
2010-12-14 13:30:00,34.28,34.29,34.23,34.28,698700.0,12.2855,12.289,12.2675,12.2855,698700.0
2010-12-14 14:00:00,34.28,34.3,34.22,34.27,1362400.0,12.2855,12.2926,12.264,12.2819,1362400.0
2010-12-14 14:30:00,34.26,34.29,34.1,34.13,1473300.0,12.2783,12.289,12.2209,12.2317,1473300.0
2010-12-14 15:00:00,34.13,34.14,34.01,34.04,1124100.0,12.2317,12.2353,12.1887,12.1994,1124100.0
2010-12-14 15:30:00,34.04,34.11,33.94,34.1,1829500.0,12.1994,12.2245,12.1636,12.2209,1829500.0
2010-12-15 09:30:00,33.67,33.85,33.51,33.6,1734900.0,12.0668,12.1313,12.0095,12.0418,1734900.0
2010-12-15 10:00:00,33.59,33.65,33.51,33.56,1295500.0,12.0382,12.0597,12.0095,12.0274,1295500.0
2010-12-15 10:30:00,33.57,33.82,33.56,33.65,1102300.0,12.031,12.1206,12.0274,12.0597,1102300.0
2010-12-15 11:00:00,33.66,33.74,33.53,33.6,860400.0,12.0633,12.0919,12.0167,12.0418,860400.0
2010-12-15 11:30:00,33.6,33.63,33.53,33.61,649400.0,12.0418,12.0525,12.0167,12.0453,649400.0
2010-12-15 12:00:00,33.6,33.72,33.6,33.69,692600.0,12.0418,12.0848,12.0418,12.074,692600.0
2010-12-15 12:30:00,33.69,33.69,33.54,33.61,521600.0,12.074,12.074,12.0202,12.0453,521600.0
2010-12-15 13:00:00,33.61,33.63,33.56,33.6,445300.0,12.0453,12.0525,12.0274,12.0418,445300.0
2010-12-15 13:30:00,33.6,33.66,33.55,33.64,1085400.0,12.0418,12.0633,12.0238,12.0561,1085400.0
2010-12-15 14:00:00,33.64,33.65,33.53,33.53,911900.0,12.0561,12.0597,12.0167,12.0167,911900.0
2010-12-15 14:30:00,33.54,33.54,33.27,33.35,1608500.0,12.0202,12.0202,11.9235,11.9522,1608500.0
2010-12-15 15:00:00,33.35,33.45,33.29,33.37,1131900.0,11.9522,11.988,11.9307,11.9593,1131900.0
2010-12-15 15:30:00,33.37,33.41,33.3,33.32,2213300.0,11.9593,11.9737,11.9342,11.9414,2213300.0
2010-12-16 09:30:00,33.51,33.6,33.21,33.21,1243600.0,12.0095,12.0418,11.902,11.902,1243600.0
2010-12-16 10:00:00,33.22,33.52,33.21,33.35,2111300.0,11.9056,12.0131,11.902,11.9522,2111300.0
2010-12-16 10:30:00,33.35,33.44,33.28,33.4,947400.0,11.9522,11.9844,11.9271,11.9701,947400.0
2010-12-16 11:00:00,33.4,33.55,33.37,33.48,893300.0,11.9701,12.0238,11.9593,11.9987,893300.0
2010-12-16 11:30:00,33.48,33.51,33.38,33.47,675700.0,11.9987,12.0095,11.9629,11.9952,675700.0
2010-12-16 12:00:00,33.47,33.55,33.45,33.52,513400.0,11.9952,12.0238,11.988,12.0131,513400.0
2010-12-16 12:30:00,33.52,33.55,33.5,33.54,501700.0,12.0131,12.0238,12.0059,12.0202,501700.0
2010-12-16 13:00:00,33.53,33.57,33.38,33.4,1556500.0,12.0167,12.031,11.9629,11.9701,1556500.0
2010-12-16 13:30:00,33.41,33.42,33.27,33.31,848900.0,11.9737,11.9772,11.9235,11.9378,848900.0
2010-12-16 14:00:00,33.3,33.32,33.24,33.25,591900.0,11.9342,11.9414,11.9127,11.9163,591900.0
2010-12-16 14:30:00,33.25,33.27,33.22,33.23,546700.0,11.9163,11.9235,11.9056,11.9091,546700.0
2010-12-16 15:00:00,33.24,33.34,33.23,33.29,1348400.0,11.9127,11.9486,11.9091,11.9307,1348400.0
2010-12-16 15:30:00,33.3,33.35,33.27,33.34,1614800.0,11.9342,11.9522,11.9235,11.9486,1614800.0
2010-12-17 09:30:00,33.49,33.57,33.36,33.48,1334400.0,12.0023,12.031,11.9557,11.9987,1334400.0
2010-12-17 10:00:00,33.48,33.56,33.44,33.53,766700.0,11.9987,12.0274,11.9844,12.0167,766700.0
2010-12-17 10:30:00,33.52,33.58,33.36,33.46,894700.0,12.0131,12.0346,11.9557,11.9916,894700.0
2010-12-17 11:00:00,33.46,33.53,33.36,33.48,755200.0,11.9916,12.0167,11.9557,11.9987,755200.0
2010-12-17 11:30:00,33.48,33.59,33.47,33.54,519000.0,11.9987,12.0382,11.9952,12.0202,519000.0
2010-12-17 12:00:00,33.53,33.59,33.47,33.59,501300.0,12.0167,12.0382,11.9952,12.0382,501300.0
2010-12-17 12:30:00,33.59,33.7,33.58,33.69,752000.0,12.0382,12.0776,12.0346,12.074,752000.0
2010-12-17 13:00:00,33.69,33.73,33.67,33.69,546800.0,12.074,12.0883,12.0668,12.074,546800.0
2010-12-17 13:30:00,33.69,33.77,33.66,33.77,535200.0,12.074,12.1027,12.0633,12.1027,535200.0
2010-12-17 14:00:00,33.76,33.85,33.75,33.82,653700.0,12.0991,12.1313,12.0955,12.1206,653700.0
2010-12-17 14:30:00,33.81,33.84,33.79,33.82,654400.0,12.117,12.1278,12.1098,12.1206,654400.0
2010-12-17 15:00:00,33.82,33.89,33.81,33.87,893500.0,12.1206,12.1457,12.117,12.1385,893500.0
2010-12-17 15:30:00,33.87,34.01,33.83,34.0,2982700.0,12.1385,12.1887,12.1242,12.1851,2982700.0
2010-12-20 09:30:00,33.97,34.08,33.89,34.0,1324000.0,12.1744,12.2138,12.1457,12.1851,1324000.0
2010-12-20 10:00:00,34.0,34.01,33.69,33.86,1617500.0,12.1851,12.1887,12.074,12.1349,1617500.0
2010-12-20 10:30:00,33.85,34.0,33.81,33.99,951700.0,12.1313,12.1851,12.117,12.1815,951700.0
2010-12-20 11:00:00,33.99,34.1,33.94,34.07,1674100.0,12.1815,12.2209,12.1636,12.2102,1674100.0
2010-12-20 11:30:00,34.08,34.24,34.05,34.19,1337300.0,12.2138,12.2711,12.203,12.2532,1337300.0
2010-12-20 12:00:00,34.19,34.24,34.14,34.23,1042200.0,12.2532,12.2711,12.2353,12.2675,1042200.0
2010-12-20 12:30:00,34.23,34.28,34.14,34.27,872000.0,12.2675,12.2855,12.2353,12.2819,872000.0
2010-12-20 13:00:00,34.28,34.28,34.2,34.21,757700.0,12.2855,12.2855,12.2568,12.2604,757700.0
2010-12-20 13:30:00,34.22,34.31,34.2,34.24,1031900.0,12.264,12.2962,12.2568,12.2711,1031900.0
2010-12-20 14:00:00,34.23,34.3,34.15,34.17,822500.0,12.2675,12.2926,12.2389,12.246,822500.0
2010-12-20 14:30:00,34.17,34.19,34.03,34.09,1032500.0,12.246,12.2532,12.1959,12.2174,1032500.0
2010-12-20 15:00:00,34.08,34.14,33.95,33.96,1558900.0,12.2138,12.2353,12.1672,12.1708,1558900.0
2010-12-20 15:30:00,33.96,34.06,33.93,33.94,1500700.0,12.1708,12.2066,12.16,12.1636,1500700.0
2010-12-21 09:30:00,34.24,34.35,34.12,34.14,1643500.0,12.2711,12.3105,12.2281,12.2353,1643500.0
2010-12-21 10:00:00,34.15,34.24,34.05,34.05,821100.0,12.2389,12.2711,12.203,12.203,821100.0
2010-12-21 10:30:00,34.05,34.07,33.97,34.05,843400.0,12.203,12.2102,12.1744,12.203,843400.0
2010-12-21 11:00:00,34.05,34.21,34.03,34.2,855300.0,12.203,12.2604,12.1959,12.2568,855300.0
2010-12-21 11:30:00,34.2,34.28,34.11,34.17,1028900.0,12.2568,12.2855,12.2245,12.246,1028900.0
2010-12-21 12:00:00,34.17,34.3,34.16,34.29,902800.0,12.246,12.2926,12.2424,12.289,902800.0
2010-12-21 12:30:00,34.28,34.3,34.24,34.3,571100.0,12.2855,12.2926,12.2711,12.2926,571100.0
2010-12-21 13:00:00,34.3,34.32,34.23,34.25,431800.0,12.2926,12.2998,12.2675,12.2747,431800.0
2010-12-21 13:30:00,34.24,34.31,34.23,34.3,525900.0,12.2711,12.2962,12.2675,12.2926,525900.0
2010-12-21 14:00:00,34.29,34.3,34.18,34.2,595000.0,12.289,12.2926,12.2496,12.2568,595000.0
2010-12-21 14:30:00,34.2,34.2,34.1,34.13,698200.0,12.2568,12.2568,12.2209,12.2317,698200.0
2010-12-21 15:00:00,34.14,34.2,34.12,34.16,719500.0,12.2353,12.2568,12.2281,12.2424,719500.0
2010-12-21 15:30:00,34.16,34.21,34.01,34.03,1861000.0,12.2424,12.2604,12.1887,12.1959,1861000.0
2010-12-22 09:30:00,33.86,34.0,33.75,33.77,1306200.0,12.2073,12.2578,12.1676,12.1749,1306200.0
2010-12-22 10:00:00,33.77,33.78,33.61,33.64,1207200.0,12.1749,12.1785,12.1172,12.128,1207200.0
2010-12-22 10:30:00,33.64,33.73,33.58,33.68,1423000.0,12.128,12.1604,12.1064,12.1424,1423000.0
2010-12-22 11:00:00,33.69,33.82,33.67,33.8,800800.0,12.146,12.1929,12.1388,12.1857,800800.0
2010-12-22 11:30:00,33.81,34.02,33.79,33.93,1046200.0,12.1893,12.265,12.1821,12.2325,1046200.0
2010-12-22 12:00:00,33.93,33.99,33.82,33.99,707600.0,12.2325,12.2542,12.1929,12.2542,707600.0
2010-12-22 12:30:00,33.99,34.04,33.94,34.0,633400.0,12.2542,12.2722,12.2361,12.2578,633400.0
2010-12-22 13:00:00,34.0,34.05,33.98,34.04,640400.0,12.2578,12.2758,12.2506,12.2722,640400.0
2010-12-22 13:30:00,34.04,34.05,33.9,33.97,713200.0,12.2722,12.2758,12.2217,12.247,713200.0
2010-12-22 14:00:00,33.97,34.03,33.94,33.97,446000.0,12.247,12.2686,12.2361,12.247,446000.0
2010-12-22 14:30:00,33.98,33.99,33.89,33.94,392800.0,12.2506,12.2542,12.2181,12.2361,392800.0
2010-12-22 15:00:00,33.94,34.03,33.93,34.02,434100.0,12.2361,12.2686,12.2325,12.265,434100.0
2010-12-22 15:30:00,34.01,34.12,33.95,34.1,1209600.0,12.2614,12.301,12.2397,12.2938,1209600.0
2010-12-23 09:30:00,33.88,34.3,33.81,34.21,1139700.0,12.2145,12.3659,12.1893,12.3335,1139700.0
2010-12-23 10:00:00,34.2,34.23,34.02,34.13,1138700.0,12.3299,12.3407,12.265,12.3046,1138700.0
2010-12-23 10:30:00,34.12,34.19,34.09,34.17,730300.0,12.301,12.3263,12.2902,12.3191,730300.0
2010-12-23 11:00:00,34.17,34.28,34.15,34.26,451600.0,12.3191,12.3587,12.3119,12.3515,451600.0
2010-12-23 11:30:00,34.26,34.28,34.19,34.25,541600.0,12.3515,12.3587,12.3263,12.3479,541600.0
2010-12-23 12:00:00,34.25,34.26,34.23,34.23,466300.0,12.3479,12.3515,12.3407,12.3407,466300.0
2010-12-23 12:30:00,34.24,34.25,34.16,34.17,779600.0,12.3443,12.3479,12.3155,12.3191,779600.0
2010-12-23 13:00:00,34.17,34.23,34.13,34.19,568800.0,12.3191,12.3407,12.3046,12.3263,568800.0
2010-12-23 13:30:00,34.19,34.25,34.16,34.21,521300.0,12.3263,12.3479,12.3155,12.3335,521300.0
2010-12-23 14:00:00,34.22,34.23,34.17,34.21,548600.0,12.3371,12.3407,12.3191,12.3335,548600.0
2010-12-23 14:30:00,34.22,34.26,34.19,34.25,696600.0,12.3371,12.3515,12.3263,12.3479,696600.0
2010-12-23 15:00:00,34.25,34.27,34.18,34.25,587500.0,12.3479,12.3551,12.3227,12.3479,587500.0
2010-12-23 15:30:00,34.26,34.31,34.22,34.3,1733900.0,12.3515,12.3695,12.3371,12.3659,1733900.0
2010-12-27 09:30:00,34.14,34.5,34.12,34.48,1500100.0,12.3082,12.438,12.301,12.4308,1500100.0
2010-12-27 10:00:00,34.48,34.59,34.46,34.58,940100.0,12.4308,12.4705,12.4236,12.4669,940100.0
2010-12-27 10:30:00,34.59,34.61,34.42,34.56,629400.0,12.4705,12.4777,12.4092,12.4597,629400.0
2010-12-27 11:00:00,34.56,34.63,34.56,34.6,760500.0,12.4597,12.4849,12.4597,12.4741,760500.0
2010-12-27 11:30:00,34.6,34.61,34.42,34.5,715100.0,12.4741,12.4777,12.4092,12.438,715100.0
2010-12-27 12:00:00,34.5,34.54,34.44,34.54,392300.0,12.438,12.4525,12.4164,12.4525,392300.0
2010-12-27 12:30:00,34.53,34.63,34.48,34.62,608300.0,12.4489,12.4849,12.4308,12.4813,608300.0
2010-12-27 13:00:00,34.62,34.71,34.62,34.71,659400.0,12.4813,12.5137,12.4813,12.5137,659400.0
2010-12-27 13:30:00,34.71,34.76,34.69,34.74,512400.0,12.5137,12.5318,12.5065,12.5246,512400.0
2010-12-27 14:00:00,34.75,34.75,34.7,34.73,501600.0,12.5282,12.5282,12.5101,12.521,501600.0
2010-12-27 14:30:00,34.74,34.82,34.68,34.69,703500.0,12.5246,12.5534,12.5029,12.5065,703500.0
2010-12-27 15:00:00,34.69,34.74,34.67,34.7,616200.0,12.5065,12.5246,12.4993,12.5101,616200.0
2010-12-27 15:30:00,34.71,34.84,34.69,34.74,1842400.0,12.5137,12.5606,12.5065,12.5246,1842400.0
2010-12-28 09:30:00,35.17,35.45,35.08,35.31,2705500.0,12.6796,12.7805,12.6471,12.7301,2705500.0
2010-12-28 10:00:00,35.32,35.36,35.2,35.24,1833600.0,12.7337,12.7481,12.6904,12.7048,1833600.0
2010-12-28 10:30:00,35.25,35.31,34.76,35.29,880200.0,12.7084,12.7301,12.5318,12.7228,880200.0
2010-12-28 11:00:00,35.29,35.33,35.23,35.29,729200.0,12.7228,12.7373,12.7012,12.7228,729200.0
2010-12-28 11:30:00,35.28,35.37,35.27,35.34,815000.0,12.7192,12.7517,12.7156,12.7409,815000.0
2010-12-28 12:00:00,35.34,35.44,35.33,35.4,1265800.0,12.7409,12.7769,12.7373,12.7625,1265800.0
2010-12-28 12:30:00,35.39,35.45,35.35,35.45,635300.0,12.7589,12.7805,12.7445,12.7805,635300.0
2010-12-28 13:00:00,35.45,35.5,35.38,35.49,976500.0,12.7805,12.7986,12.7553,12.795,976500.0
2010-12-28 13:30:00,35.49,35.54,35.48,35.53,1262000.0,12.795,12.813,12.7913,12.8094,1262000.0
2010-12-28 14:00:00,35.54,35.6,35.48,35.58,1606000.0,12.813,12.8346,12.7913,12.8274,1606000.0
2010-12-28 14:30:00,35.58,35.61,35.52,35.6,1691200.0,12.8274,12.8382,12.8058,12.8346,1691200.0
2010-12-28 15:00:00,35.6,35.64,35.54,35.61,1806200.0,12.8346,12.849,12.813,12.8382,1806200.0
2010-12-28 15:30:00,35.6,35.73,35.58,35.65,2681500.0,12.8346,12.8815,12.8274,12.8526,2681500.0
2010-12-29 09:30:00,36.03,36.3,36.0,36.19,3131900.0,12.9896,13.087,12.9788,13.0473,3131900.0
2010-12-29 10:00:00,36.19,36.21,36.06,36.15,1817100.0,13.0473,13.0545,13.0005,13.0329,1817100.0
2010-12-29 10:30:00,36.15,36.21,36.14,36.17,1505500.0,13.0329,13.0545,13.0293,13.0401,1505500.0
2010-12-29 11:00:00,36.16,36.35,36.14,36.33,1113800.0,13.0365,13.105,13.0293,13.0978,1113800.0
2010-12-29 11:30:00,36.33,36.35,36.25,36.32,948800.0,13.0978,13.105,13.069,13.0942,948800.0
2010-12-29 12:00:00,36.32,36.4,36.3,36.39,845400.0,13.0942,13.123,13.087,13.1194,845400.0
2010-12-29 12:30:00,36.39,36.59,36.38,36.58,1766200.0,13.1194,13.1915,13.1158,13.1879,1766200.0
2010-12-29 13:00:00,36.57,36.67,36.53,36.6,1565000.0,13.1843,13.2204,13.1699,13.1951,1565000.0
2010-12-29 13:30:00,36.6,36.65,36.56,36.57,1520400.0,13.1951,13.2132,13.1807,13.1843,1520400.0
2010-12-29 14:00:00,36.56,36.59,36.48,36.51,1152300.0,13.1807,13.1915,13.1519,13.1627,1152300.0
2010-12-29 14:30:00,36.51,36.58,36.39,36.43,1193700.0,13.1627,13.1879,13.1194,13.1338,1193700.0
2010-12-29 15:00:00,36.43,36.58,36.4,36.49,923500.0,13.1338,13.1879,13.123,13.1555,923500.0
2010-12-29 15:30:00,36.49,36.7,36.46,36.67,2555100.0,13.1555,13.2312,13.1447,13.2204,2555100.0
2010-12-30 09:30:00,37.06,37.34,36.95,37.29,3113800.0,13.361,13.4619,13.3213,13.4439,3113800.0
2010-12-30 10:00:00,37.28,37.3,37.2,37.25,2140900.0,13.4403,13.4475,13.4114,13.4295,2140900.0
2010-12-30 10:30:00,37.26,37.32,37.2,37.28,1410300.0,13.4331,13.4547,13.4114,13.4403,1410300.0
2010-12-30 11:00:00,37.29,37.36,37.19,37.2,1551300.0,13.4439,13.4691,13.4078,13.4114,1551300.0
2010-12-30 11:30:00,37.19,37.23,37.12,37.17,1155900.0,13.4078,13.4223,13.3826,13.4006,1155900.0
2010-12-30 12:00:00,37.16,37.22,37.15,37.16,1062300.0,13.397,13.4187,13.3934,13.397,1062300.0
2010-12-30 12:30:00,37.16,37.2,37.13,37.18,862500.0,13.397,13.4114,13.3862,13.4042,862500.0
2010-12-30 13:00:00,37.17,37.26,37.17,37.25,1196900.0,13.4006,13.4331,13.4006,13.4295,1196900.0
2010-12-30 13:30:00,37.24,37.48,37.24,37.46,1501400.0,13.4259,13.5124,13.4259,13.5052,1501400.0
2010-12-30 14:00:00,37.47,37.68,37.45,37.66,3066700.0,13.5088,13.5845,13.5016,13.5773,3066700.0
2010-12-30 14:30:00,37.67,37.69,37.57,37.68,2720600.0,13.5809,13.5881,13.5448,13.5845,2720600.0
2010-12-30 15:00:00,37.68,37.7,37.54,37.57,1727100.0,13.5845,13.5917,13.534,13.5448,1727100.0
2010-12-30 15:30:00,37.57,37.59,37.37,37.58,3184200.0,13.5448,13.5521,13.4727,13.5484,3184200.0
2010-12-31 09:30:00,37.44,37.49,37.21,37.34,1086600.0,13.498,13.516,13.4151,13.4619,1086600.0
2010-12-31 10:00:00,37.35,37.44,37.31,37.4,638600.0,13.4655,13.498,13.4511,13.4836,638600.0
2010-12-31 10:30:00,37.4,37.7,37.35,37.67,1070300.0,13.4836,13.5917,13.4655,13.5809,1070300.0
2010-12-31 11:00:00,37.67,37.75,37.61,37.73,1094000.0,13.5809,13.6097,13.5593,13.6025,1094000.0
2010-12-31 11:30:00,37.72,37.77,37.72,37.74,660300.0,13.5989,13.6169,13.5989,13.6061,660300.0
2010-12-31 12:00:00,37.74,37.79,37.74,37.76,478400.0,13.6061,13.6242,13.6061,13.6133,478400.0
2010-12-31 12:30:00,37.77,37.8,37.74,37.79,388400.0,13.6169,13.6278,13.6061,13.6242,388400.0
2010-12-31 13:00:00,37.79,37.8,37.75,37.77,266800.0,13.6242,13.6278,13.6097,13.6169,266800.0
2010-12-31 13:30:00,37.77,37.84,37.73,37.84,534800.0,13.6169,13.6422,13.6025,13.6422,534800.0
2010-12-31 14:00:00,37.84,37.9,37.83,37.89,493400.0,13.6422,13.6638,13.6386,13.6602,493400.0
2010-12-31 14:30:00,37.89,37.94,37.86,37.92,541600.0,13.6602,13.6782,13.6494,13.671,541600.0
2010-12-31 15:00:00,37.92,37.92,37.83,37.85,474800.0,13.671,13.671,13.6386,13.6458,474800.0
2010-12-31 15:30:00,37.85,37.87,37.74,37.8,1080800.0,13.6458,13.653,13.6061,13.6278,1080800.0
2011-01-03 09:30:00,37.69,37.8,37.59,37.71,3258700.0,13.5881,13.6278,13.5521,13.5953,3258700.0
2011-01-03 10:00:00,37.7,37.76,37.66,37.73,1625100.0,13.5917,13.6133,13.5773,13.6025,1625100.0
2011-01-03 10:30:00,37.74,37.75,37.68,37.7,1627500.0,13.6061,13.6097,13.5845,13.5917,1627500.0
2011-01-03 11:00:00,37.71,37.77,37.69,37.72,1894600.0,13.5953,13.6169,13.5881,13.5989,1894600.0
2011-01-03 11:30:00,37.72,37.82,37.7,37.8,2024600.0,13.5989,13.635,13.5917,13.6278,2024600.0
2011-01-03 12:00:00,37.8,37.8,37.69,37.71,1107900.0,13.6278,13.6278,13.5881,13.5953,1107900.0
2011-01-03 12:30:00,37.71,37.74,37.69,37.73,1349700.0,13.5953,13.6061,13.5881,13.6025,1349700.0
2011-01-03 13:00:00,37.73,37.76,37.6,37.61,1261900.0,13.6025,13.6133,13.5557,13.5593,1261900.0
2011-01-03 13:30:00,37.6,37.62,37.4,37.41,1634700.0,13.5557,13.5629,13.4836,13.4872,1634700.0
2011-01-03 14:00:00,37.41,37.41,37.17,37.2,1431100.0,13.4872,13.4872,13.4006,13.4114,1431100.0
2011-01-03 14:30:00,37.2,37.38,37.18,37.35,1548700.0,13.4114,13.4763,13.4042,13.4655,1548700.0
2011-01-03 15:00:00,37.36,37.38,37.16,37.22,1279800.0,13.4691,13.4763,13.397,13.4187,1279800.0
2011-01-03 15:30:00,37.21,37.35,37.21,37.28,2100200.0,13.4151,13.4655,13.4151,13.4403,2100200.0
2011-01-04 09:30:00,36.69,36.86,36.44,36.44,3303400.0,13.2276,13.2889,13.1374,13.1374,3303400.0
2011-01-04 10:00:00,36.45,36.55,36.25,36.41,2831400.0,13.1411,13.1771,13.069,13.1266,2831400.0
2011-01-04 10:30:00,36.41,36.45,36.29,36.3,1950600.0,13.1266,13.1411,13.0834,13.087,1950600.0
2011-01-04 11:00:00,36.3,36.38,36.16,36.3,1696500.0,13.087,13.1158,13.0365,13.087,1696500.0
2011-01-04 11:30:00,36.31,36.49,36.31,36.34,1007500.0,13.0906,13.1555,13.0906,13.1014,1007500.0
2011-01-04 12:00:00,36.34,36.44,36.3,36.32,1101000.0,13.1014,13.1374,13.087,13.0942,1101000.0
2011-01-04 12:30:00,36.32,36.42,36.2,36.39,1103700.0,13.0942,13.1302,13.0509,13.1194,1103700.0
2011-01-04 13:00:00,36.4,36.55,36.38,36.51,748100.0,13.123,13.1771,13.1158,13.1627,748100.0
2011-01-04 13:30:00,36.51,36.65,36.44,36.63,598200.0,13.1627,13.2132,13.1374,13.2059,598200.0
2011-01-04 14:00:00,36.64,36.75,36.59,36.73,948900.0,13.2096,13.2492,13.1915,13.242,948900.0
2011-01-04 14:30:00,36.72,36.77,36.61,36.76,1068000.0,13.2384,13.2564,13.1987,13.2528,1068000.0
2011-01-04 15:00:00,36.76,36.93,36.74,36.87,1011500.0,13.2528,13.3141,13.2456,13.2925,1011500.0
2011-01-04 15:30:00,36.86,37.03,36.84,37.0,2633100.0,13.2889,13.3502,13.2817,13.3393,2633100.0
2011-01-05 09:30:00,36.35,37.02,36.3,37.02,2106200.0,13.105,13.3466,13.087,13.3466,2106200.0
2011-01-05 10:00:00,37.03,37.3,36.94,37.0,1806600.0,13.3502,13.4475,13.3177,13.3393,1806600.0
2011-01-05 10:30:00,37.0,37.09,36.86,37.04,1317800.0,13.3393,13.3718,13.2889,13.3538,1317800.0
2011-01-05 11:00:00,37.05,37.21,37.03,37.11,927700.0,13.3574,13.4151,13.3502,13.379,927700.0
2011-01-05 11:30:00,37.12,37.14,36.99,37.04,766300.0,13.3826,13.3898,13.3357,13.3538,766300.0
2011-01-05 12:00:00,37.05,37.11,36.96,37.09,848300.0,13.3574,13.379,13.3249,13.3718,848300.0
2011-01-05 12:30:00,37.1,37.1,36.97,37.0,1731700.0,13.3754,13.3754,13.3285,13.3393,1731700.0
2011-01-05 13:00:00,37.0,37.02,36.92,36.98,622000.0,13.3393,13.3466,13.3105,13.3321,622000.0
2011-01-05 13:30:00,36.98,37.17,36.98,37.16,1047200.0,13.3321,13.4006,13.3321,13.397,1047200.0
2011-01-05 14:00:00,37.16,37.23,37.11,37.19,594500.0,13.397,13.4223,13.379,13.4078,594500.0
2011-01-05 14:30:00,37.19,37.22,37.12,37.19,825200.0,13.4078,13.4187,13.3826,13.4078,825200.0
2011-01-05 15:00:00,37.2,37.37,37.17,37.32,1422000.0,13.4114,13.4727,13.4006,13.4547,1422000.0
2011-01-05 15:30:00,37.32,37.39,37.17,37.17,2877100.0,13.4547,13.4799,13.4006,13.4006,2877100.0
2011-01-06 09:30:00,37.0,37.26,36.94,37.15,1981800.0,13.3393,13.4331,13.3177,13.3934,1981800.0
2011-01-06 10:00:00,37.15,37.19,36.83,36.92,1040200.0,13.3934,13.4078,13.2781,13.3105,1040200.0
2011-01-06 10:30:00,36.93,36.94,36.74,36.92,1188000.0,13.3141,13.3177,13.2456,13.3105,1188000.0
2011-01-06 11:00:00,36.92,36.92,36.73,36.76,1131600.0,13.3105,13.3105,13.242,13.2528,1131600.0
2011-01-06 11:30:00,36.76,36.81,36.72,36.76,842900.0,13.2528,13.2708,13.2384,13.2528,842900.0
2011-01-06 12:00:00,36.75,36.84,36.7,36.8,738400.0,13.2492,13.2817,13.2312,13.2672,738400.0
2011-01-06 12:30:00,36.8,36.9,36.75,36.83,671200.0,13.2672,13.3033,13.2492,13.2781,671200.0
2011-01-06 13:00:00,36.84,36.94,36.83,36.92,702900.0,13.2817,13.3177,13.2781,13.3105,702900.0
2011-01-06 13:30:00,36.92,37.14,36.9,37.12,825800.0,13.3105,13.3898,13.3033,13.3826,825800.0
2011-01-06 14:00:00,37.12,37.13,36.91,36.94,1104400.0,13.3826,13.3862,13.3069,13.3177,1104400.0
2011-01-06 14:30:00,36.94,36.94,36.76,36.83,1061400.0,13.3177,13.3177,13.2528,13.2781,1061400.0
2011-01-06 15:00:00,36.83,36.92,36.75,36.8,938600.0,13.2781,13.3105,13.2492,13.2672,938600.0
2011-01-06 15:30:00,36.8,36.82,36.74,36.77,1423800.0,13.2672,13.2744,13.2456,13.2564,1423800.0
2011-01-07 09:30:00,36.71,36.95,36.43,36.43,2407300.0,13.2348,13.3213,13.1338,13.1338,2407300.0
2011-01-07 10:00:00,36.43,36.84,36.42,36.83,1126700.0,13.1338,13.2817,13.1302,13.2781,1126700.0
2011-01-07 10:30:00,36.83,36.89,36.73,36.87,1037800.0,13.2781,13.2997,13.242,13.2925,1037800.0
2011-01-07 11:00:00,36.87,36.87,36.55,36.59,1157700.0,13.2925,13.2925,13.1771,13.1915,1157700.0
2011-01-07 11:30:00,36.6,36.6,36.41,36.48,1129900.0,13.1951,13.1951,13.1266,13.1519,1129900.0
2011-01-07 12:00:00,36.48,36.48,36.22,36.22,833600.0,13.1519,13.1519,13.0581,13.0581,833600.0
2011-01-07 12:30:00,36.22,36.26,36.13,36.26,1267200.0,13.0581,13.0726,13.0257,13.0726,1267200.0
2011-01-07 13:00:00,36.26,36.34,36.2,36.29,701200.0,13.0726,13.1014,13.0509,13.0834,701200.0
2011-01-07 13:30:00,36.29,36.3,36.16,36.16,660600.0,13.0834,13.087,13.0365,13.0365,660600.0
2011-01-07 14:00:00,36.17,36.24,36.12,36.2,981200.0,13.0401,13.0653,13.0221,13.0509,981200.0
2011-01-07 14:30:00,36.2,36.26,36.14,36.23,826100.0,13.0509,13.0726,13.0293,13.0617,826100.0
2011-01-07 15:00:00,36.24,36.38,36.23,36.34,1553500.0,13.0653,13.1158,13.0617,13.1014,1553500.0
2011-01-07 15:30:00,36.33,36.42,36.19,36.22,2667600.0,13.0978,13.1302,13.0473,13.0581,2667600.0
2011-01-10 09:30:00,36.25,36.48,36.18,36.26,2160600.0,13.069,13.1519,13.0437,13.0726,2160600.0
2011-01-10 10:00:00,36.26,36.4,36.25,36.37,1182600.0,13.0726,13.123,13.069,13.1122,1182600.0
2011-01-10 10:30:00,36.36,36.42,36.11,36.15,1758000.0,13.1086,13.1302,13.0185,13.0329,1758000.0
2011-01-10 11:00:00,36.15,36.16,35.97,36.13,1929300.0,13.0329,13.0365,12.968,13.0257,1929300.0
2011-01-10 11:30:00,36.13,36.18,36.0,36.02,1434600.0,13.0257,13.0437,12.9788,12.986,1434600.0
2011-01-10 12:00:00,36.03,36.09,36.0,36.04,1111400.0,12.9896,13.0113,12.9788,12.9932,1111400.0
2011-01-10 12:30:00,36.04,36.15,36.02,36.14,1373700.0,12.9932,13.0329,12.986,13.0293,1373700.0
2011-01-10 13:00:00,36.13,36.29,36.13,36.26,1170300.0,13.0257,13.0834,13.0257,13.0726,1170300.0
2011-01-10 13:30:00,36.27,36.28,36.21,36.24,755700.0,13.0762,13.0798,13.0545,13.0653,755700.0
2011-01-10 14:00:00,36.24,36.3,36.18,36.29,830500.0,13.0653,13.087,13.0437,13.0834,830500.0
2011-01-10 14:30:00,36.3,36.34,36.24,36.34,749900.0,13.087,13.1014,13.0653,13.1014,749900.0
2011-01-10 15:00:00,36.34,36.38,36.26,36.3,764200.0,13.1014,13.1158,13.0726,13.087,764200.0
2011-01-10 15:30:00,36.29,36.36,36.11,36.11,1796900.0,13.0834,13.1086,13.0185,13.0185,1796900.0
2011-01-11 09:30:00,36.68,36.7,36.36,36.45,1525100.0,13.224,13.2312,13.1086,13.1411,1525100.0
2011-01-11 10:00:00,36.45,36.66,36.43,36.58,1178100.0,13.1411,13.2168,13.1338,13.1879,1178100.0
2011-01-11 10:30:00,36.58,36.72,36.57,36.7,1216200.0,13.1879,13.2384,13.1843,13.2312,1216200.0
2011-01-11 11:00:00,36.7,36.88,36.58,36.8,1500700.0,13.2312,13.2961,13.1879,13.2672,1500700.0
2011-01-11 11:30:00,36.81,36.83,36.72,36.8,816900.0,13.2708,13.2781,13.2384,13.2672,816900.0
2011-01-11 12:00:00,36.8,36.91,36.74,36.83,652500.0,13.2672,13.3069,13.2456,13.2781,652500.0
2011-01-11 12:30:00,36.83,36.97,36.81,36.96,874800.0,13.2781,13.3285,13.2708,13.3249,874800.0
2011-01-11 13:00:00,36.96,37.09,36.91,37.08,2258700.0,13.3249,13.3718,13.3069,13.3682,2258700.0
2011-01-11 13:30:00,37.07,37.14,36.82,36.83,1179900.0,13.3646,13.3898,13.2744,13.2781,1179900.0
2011-01-11 14:00:00,36.83,36.95,36.78,36.93,856300.0,13.2781,13.3213,13.26,13.3141,856300.0
2011-01-11 14:30:00,36.92,36.94,36.85,36.93,754300.0,13.3105,13.3177,13.2853,13.3141,754300.0
2011-01-11 15:00:00,36.94,37.03,36.92,36.99,1015800.0,13.3177,13.3502,13.3105,13.3357,1015800.0
2011-01-11 15:30:00,36.99,37.1,36.58,37.04,2896600.0,13.3357,13.3754,13.1879,13.3538,2896600.0
2011-01-12 09:30:00,37.48,37.49,37.22,37.47,2775200.0,13.5124,13.516,13.4187,13.5088,2775200.0
2011-01-12 10:00:00,37.47,37.68,37.42,37.65,2815400.0,13.5088,13.5845,13.4908,13.5737,2815400.0
2011-01-12 10:30:00,37.65,37.82,37.64,37.74,3166500.0,13.5737,13.635,13.5701,13.6061,3166500.0
2011-01-12 11:00:00,37.74,37.87,37.71,37.81,1579700.0,13.6061,13.653,13.5953,13.6314,1579700.0
2011-01-12 11:30:00,37.81,37.93,37.81,37.91,1843600.0,13.6314,13.6746,13.6314,13.6674,1843600.0
2011-01-12 12:00:00,37.91,38.08,37.86,38.0,2702200.0,13.6674,13.7287,13.6494,13.6999,2702200.0
2011-01-12 12:30:00,38.0,38.23,37.99,38.22,2772700.0,13.6999,13.7828,13.6963,13.7792,2772700.0
2011-01-12 13:00:00,38.22,38.36,38.22,38.28,2408800.0,13.7792,13.8297,13.7792,13.8008,2408800.0
2011-01-12 13:30:00,38.27,38.41,38.19,38.38,2031300.0,13.7972,13.8477,13.7684,13.8369,2031300.0
2011-01-12 14:00:00,38.38,38.43,38.2,38.33,1843400.0,13.8369,13.8549,13.772,13.8188,1843400.0
2011-01-12 14:30:00,38.33,38.39,38.24,38.32,1358100.0,13.8188,13.8405,13.7864,13.8152,1358100.0
2011-01-12 15:00:00,38.32,38.4,38.24,38.38,1688200.0,13.8152,13.8441,13.7864,13.8369,1688200.0
2011-01-12 15:30:00,38.38,38.5,38.36,38.42,2838000.0,13.8369,13.8801,13.8297,13.8513,2838000.0
2011-01-13 09:30:00,38.47,38.54,38.13,38.27,2941900.0,13.8693,13.8945,13.7467,13.7972,2941900.0
2011-01-13 10:00:00,38.28,38.32,38.08,38.2,1666000.0,13.8008,13.8152,13.7287,13.772,1666000.0
2011-01-13 10:30:00,38.21,38.35,38.14,38.24,1011800.0,13.7756,13.826,13.7503,13.7864,1011800.0
2011-01-13 11:00:00,38.24,38.25,38.16,38.24,1245900.0,13.7864,13.79,13.7575,13.7864,1245900.0
2011-01-13 11:30:00,38.25,38.36,38.23,38.33,1554700.0,13.79,13.8297,13.7828,13.8188,1554700.0
2011-01-13 12:00:00,38.32,38.33,38.03,38.1,1612200.0,13.8152,13.8188,13.7107,13.7359,1612200.0
2011-01-13 12:30:00,38.1,38.15,37.95,37.95,882000.0,13.7359,13.7539,13.6818,13.6818,882000.0
2011-01-13 13:00:00,37.95,37.97,37.85,37.95,972000.0,13.6818,13.689,13.6458,13.6818,972000.0
2011-01-13 13:30:00,37.96,37.96,37.58,37.66,2049100.0,13.6854,13.6854,13.5484,13.5773,2049100.0
2011-01-13 14:00:00,37.66,37.7,37.45,37.6,1509300.0,13.5773,13.5917,13.5016,13.5557,1509300.0
2011-01-13 14:30:00,37.6,37.61,37.21,37.21,1655900.0,13.5557,13.5593,13.4151,13.4151,1655900.0
2011-01-13 15:00:00,37.22,37.32,37.05,37.08,2389700.0,13.4187,13.4547,13.3574,13.3682,2389700.0
2011-01-13 15:30:00,37.09,37.19,36.96,37.18,3629200.0,13.3718,13.4078,13.3249,13.4042,3629200.0
2011-01-14 09:30:00,37.1,37.2,36.96,37.03,1986700.0,13.3754,13.4114,13.3249,13.3502,1986700.0
2011-01-14 10:00:00,37.03,37.3,37.03,37.21,1021100.0,13.3502,13.4475,13.3502,13.4151,1021100.0
2011-01-14 10:30:00,37.2,37.5,37.18,37.41,1105400.0,13.4114,13.5196,13.4042,13.4872,1105400.0
2011-01-14 11:00:00,37.41,37.5,37.38,37.43,621700.0,13.4872,13.5196,13.4763,13.4944,621700.0
2011-01-14 11:30:00,37.43,37.45,37.28,37.28,572700.0,13.4944,13.5016,13.4403,13.4403,572700.0
2011-01-14 12:00:00,37.28,37.47,37.28,37.38,635800.0,13.4403,13.5088,13.4403,13.4763,635800.0
2011-01-14 12:30:00,37.38,37.48,37.26,37.26,508800.0,13.4763,13.5124,13.4331,13.4331,508800.0
2011-01-14 13:00:00,37.27,37.28,37.11,37.12,704400.0,13.4367,13.4403,13.379,13.3826,704400.0
2011-01-14 13:30:00,37.12,37.21,37.11,37.18,504100.0,13.3826,13.4151,13.379,13.4042,504100.0
2011-01-14 14:00:00,37.19,37.4,37.18,37.35,731500.0,13.4078,13.4836,13.4042,13.4655,731500.0
2011-01-14 14:30:00,37.36,37.41,37.28,37.36,876000.0,13.4691,13.4872,13.4403,13.4691,876000.0
2011-01-14 15:00:00,37.36,37.39,37.27,37.33,778500.0,13.4691,13.4799,13.4367,13.4583,778500.0
2011-01-14 15:30:00,37.33,37.44,37.27,37.4,1507500.0,13.4583,13.498,13.4367,13.4836,1507500.0
2011-01-18 09:30:00,37.5,37.6,37.1,37.3,2618700.0,13.5196,13.5557,13.3754,13.4475,2618700.0
2011-01-18 10:00:00,37.3,37.51,37.21,37.46,1880700.0,13.4475,13.5232,13.4151,13.5052,1880700.0
2011-01-18 10:30:00,37.47,37.48,37.34,37.39,858600.0,13.5088,13.5124,13.4619,13.4799,858600.0
2011-01-18 11:00:00,37.4,37.51,37.38,37.47,754500.0,13.4836,13.5232,13.4763,13.5088,754500.0
2011-01-18 11:30:00,37.47,37.48,37.39,37.41,590300.0,13.5088,13.5124,13.4799,13.4872,590300.0
2011-01-18 12:00:00,37.41,37.44,37.37,37.4,578300.0,13.4872,13.498,13.4727,13.4836,578300.0
2011-01-18 12:30:00,37.39,37.43,37.3,37.3,449000.0,13.4799,13.4944,13.4475,13.4475,449000.0
2011-01-18 13:00:00,37.3,37.42,37.3,37.41,553600.0,13.4475,13.4908,13.4475,13.4872,553600.0
2011-01-18 13:30:00,37.41,37.51,37.39,37.45,697400.0,13.4872,13.5232,13.4799,13.5016,697400.0
2011-01-18 14:00:00,37.46,37.49,37.41,37.46,353100.0,13.5052,13.516,13.4872,13.5052,353100.0
2011-01-18 14:30:00,37.47,37.5,37.42,37.49,922000.0,13.5088,13.5196,13.4908,13.516,922000.0
2011-01-18 15:00:00,37.49,37.51,37.42,37.47,1506300.0,13.516,13.5232,13.4908,13.5088,1506300.0
2011-01-18 15:30:00,37.46,37.51,37.41,37.43,1841100.0,13.5052,13.5232,13.4872,13.4944,1841100.0
2011-01-19 09:30:00,37.76,37.99,37.16,37.31,2903700.0,13.6133,13.6963,13.397,13.4511,2903700.0
2011-01-19 10:00:00,37.32,37.38,37.08,37.1,1037800.0,13.4547,13.4763,13.3682,13.3754,1037800.0
2011-01-19 10:30:00,37.11,37.12,36.81,36.84,2320200.0,13.379,13.3826,13.2708,13.2817,2320200.0
2011-01-19 11:00:00,36.84,36.97,36.79,36.94,1405500.0,13.2817,13.3285,13.2636,13.3177,1405500.0
2011-01-19 11:30:00,36.94,37.04,36.93,36.99,939500.0,13.3177,13.3538,13.3141,13.3357,939500.0
2011-01-19 12:00:00,36.98,37.07,36.94,36.97,926100.0,13.3321,13.3646,13.3177,13.3285,926100.0
2011-01-19 12:30:00,36.96,36.96,36.64,36.73,1498100.0,13.3249,13.3249,13.2096,13.242,1498100.0
2011-01-19 13:00:00,36.73,36.81,36.65,36.81,676100.0,13.242,13.2708,13.2132,13.2708,676100.0
2011-01-19 13:30:00,36.81,36.94,36.81,36.93,591700.0,13.2708,13.3177,13.2708,13.3141,591700.0
2011-01-19 14:00:00,36.94,36.98,36.8,36.8,504300.0,13.3177,13.3321,13.2672,13.2672,504300.0
2011-01-19 14:30:00,36.81,36.87,36.63,36.66,704500.0,13.2708,13.2925,13.2059,13.2168,704500.0
2011-01-19 15:00:00,36.67,36.77,36.6,36.73,1201500.0,13.2204,13.2564,13.1951,13.242,1201500.0
2011-01-19 15:30:00,36.73,36.92,36.68,36.81,1964800.0,13.242,13.3105,13.224,13.2708,1964800.0
2011-01-20 09:30:00,36.64,36.71,36.2,36.44,2448300.0,13.2096,13.2348,13.0509,13.1374,2448300.0
2011-01-20 10:00:00,36.44,36.5,36.11,36.14,2253200.0,13.1374,13.1591,13.0185,13.0293,2253200.0
2011-01-20 10:30:00,36.14,36.17,35.93,35.99,1471400.0,13.0293,13.0401,12.9536,12.9752,1471400.0
2011-01-20 11:00:00,35.99,36.14,35.9,35.96,1848500.0,12.9752,13.0293,12.9428,12.9644,1848500.0
2011-01-20 11:30:00,35.96,36.06,35.88,36.01,1518200.0,12.9644,13.0005,12.9356,12.9824,1518200.0
2011-01-20 12:00:00,36.01,36.22,35.97,36.14,1288700.0,12.9824,13.0581,12.968,13.0293,1288700.0
2011-01-20 12:30:00,36.15,36.24,36.13,36.17,1037300.0,13.0329,13.0653,13.0257,13.0401,1037300.0
2011-01-20 13:00:00,36.17,36.23,36.12,36.12,756200.0,13.0401,13.0617,13.0221,13.0221,756200.0
2011-01-20 13:30:00,36.12,36.23,36.12,36.23,634500.0,13.0221,13.0617,13.0221,13.0617,634500.0
2011-01-20 14:00:00,36.23,36.42,36.15,36.32,877700.0,13.0617,13.1302,13.0329,13.0942,877700.0
2011-01-20 14:30:00,36.32,36.44,36.32,36.43,685400.0,13.0942,13.1374,13.0942,13.1338,685400.0
2011-01-20 15:00:00,36.42,36.46,36.29,36.32,689600.0,13.1302,13.1447,13.0834,13.0942,689600.0
2011-01-20 15:30:00,36.33,36.5,36.27,36.49,2124800.0,13.0978,13.1591,13.0762,13.1555,2124800.0
2011-01-21 09:30:00,36.77,36.87,36.68,36.76,1494700.0,13.2564,13.2925,13.224,13.2528,1494700.0
2011-01-21 10:00:00,36.76,36.78,36.52,36.55,962500.0,13.2528,13.26,13.1663,13.1771,962500.0
2011-01-21 10:30:00,36.56,36.65,36.5,36.57,879800.0,13.1807,13.2132,13.1591,13.1843,879800.0
2011-01-21 11:00:00,36.57,36.63,36.38,36.42,695500.0,13.1843,13.2059,13.1158,13.1302,695500.0
2011-01-21 11:30:00,36.41,36.5,36.17,36.3,792600.0,13.1266,13.1591,13.0401,13.087,792600.0
2011-01-21 12:00:00,36.3,36.45,36.24,36.44,653800.0,13.087,13.1411,13.0653,13.1374,653800.0
2011-01-21 12:30:00,36.45,36.48,36.27,36.39,415700.0,13.1411,13.1519,13.0762,13.1194,415700.0
2011-01-21 13:00:00,36.4,36.4,36.29,36.39,393700.0,13.123,13.123,13.0834,13.1194,393700.0
2011-01-21 13:30:00,36.39,36.47,36.24,36.4,931900.0,13.1194,13.1483,13.0653,13.123,931900.0
2011-01-21 14:00:00,36.4,36.44,36.24,36.26,639700.0,13.123,13.1374,13.0653,13.0726,639700.0
2011-01-21 14:30:00,36.25,36.36,36.14,36.14,935000.0,13.069,13.1086,13.0293,13.0293,935000.0
2011-01-21 15:00:00,36.14,36.2,36.02,36.06,1132700.0,13.0293,13.0509,12.986,13.0005,1132700.0
2011-01-21 15:30:00,36.07,36.22,36.04,36.1,1907600.0,13.0041,13.0581,12.9932,13.0149,1907600.0
2011-01-24 09:30:00,36.01,36.31,35.8,36.24,2060200.0,12.9824,13.0906,12.9067,13.0653,2060200.0
2011-01-24 10:00:00,36.23,36.51,36.22,36.44,1556600.0,13.0617,13.1627,13.0581,13.1374,1556600.0
2011-01-24 10:30:00,36.45,36.66,36.38,36.66,1892800.0,13.1411,13.2168,13.1158,13.2168,1892800.0
2011-01-24 11:00:00,36.66,36.73,36.57,36.62,842200.0,13.2168,13.242,13.1843,13.2023,842200.0
2011-01-24 11:30:00,36.62,36.65,36.52,36.58,603700.0,13.2023,13.2132,13.1663,13.1879,603700.0
2011-01-24 12:00:00,36.58,36.62,36.49,36.5,603100.0,13.1879,13.2023,13.1555,13.1591,603100.0
2011-01-24 12:30:00,36.51,36.59,36.5,36.53,526900.0,13.1627,13.1915,13.1591,13.1699,526900.0
2011-01-24 13:00:00,36.53,36.56,36.43,36.46,623500.0,13.1699,13.1807,13.1338,13.1447,623500.0
2011-01-24 13:30:00,36.44,36.55,36.4,36.51,590300.0,13.1374,13.1771,13.123,13.1627,590300.0
2011-01-24 14:00:00,36.51,36.54,36.44,36.47,500800.0,13.1627,13.1735,13.1374,13.1483,500800.0
2011-01-24 14:30:00,36.46,36.51,36.41,36.48,556700.0,13.1447,13.1627,13.1266,13.1519,556700.0
2011-01-24 15:00:00,36.48,36.56,36.43,36.46,624900.0,13.1519,13.1807,13.1338,13.1447,624900.0
2011-01-24 15:30:00,36.46,36.73,36.44,36.72,1695400.0,13.1447,13.242,13.1374,13.2384,1695400.0
2011-01-25 09:30:00,36.57,36.65,36.42,36.55,1894400.0,13.1843,13.2132,13.1302,13.1771,1894400.0
2011-01-25 10:00:00,36.51,36.59,36.13,36.21,1136800.0,13.1627,13.1915,13.0257,13.0545,1136800.0
2011-01-25 10:30:00,36.22,36.36,36.18,36.23,964800.0,13.0581,13.1086,13.0437,13.0617,964800.0
2011-01-25 11:00:00,36.23,36.24,36.01,36.04,1511900.0,13.0617,13.0653,12.9824,12.9932,1511900.0
2011-01-25 11:30:00,36.04,36.08,35.94,36.03,844400.0,12.9932,13.0077,12.9572,12.9896,844400.0
2011-01-25 12:00:00,36.02,36.11,35.95,35.98,657400.0,12.986,13.0185,12.9608,12.9716,657400.0
2011-01-25 12:30:00,35.99,36.03,35.95,35.98,695000.0,12.9752,12.9896,12.9608,12.9716,695000.0
2011-01-25 13:00:00,35.98,36.0,35.86,35.89,520700.0,12.9716,12.9788,12.9283,12.9392,520700.0
2011-01-25 13:30:00,35.9,36.01,35.88,35.98,691000.0,12.9428,12.9824,12.9356,12.9716,691000.0
2011-01-25 14:00:00,35.99,35.99,35.83,35.88,544800.0,12.9752,12.9752,12.9175,12.9356,544800.0
2011-01-25 14:30:00,35.88,35.92,35.81,35.87,563700.0,12.9356,12.95,12.9103,12.932,563700.0
2011-01-25 15:00:00,35.87,36.06,35.86,36.01,797800.0,12.932,13.0005,12.9283,12.9824,797800.0
2011-01-25 15:30:00,36.01,36.07,35.9,36.04,2052300.0,12.9824,13.0041,12.9428,12.9932,2052300.0
2011-01-26 09:30:00,36.41,36.53,36.05,36.1,2724600.0,13.1266,13.1699,12.9968,13.0149,2724600.0
2011-01-26 10:00:00,36.1,36.12,35.97,36.1,2328000.0,13.0149,13.0221,12.968,13.0149,2328000.0
2011-01-26 10:30:00,36.09,36.1,35.82,35.88,1569400.0,13.0113,13.0149,12.9139,12.9356,1569400.0
2011-01-26 11:00:00,35.88,35.9,35.75,35.79,1612500.0,12.9356,12.9428,12.8887,12.9031,1612500.0
2011-01-26 11:30:00,35.79,35.93,35.76,35.92,1455100.0,12.9031,12.9536,12.8923,12.95,1455100.0
2011-01-26 12:00:00,35.93,35.99,35.84,35.89,1005100.0,12.9536,12.9752,12.9211,12.9392,1005100.0
2011-01-26 12:30:00,35.89,35.95,35.8,35.82,792900.0,12.9392,12.9608,12.9067,12.9139,792900.0
2011-01-26 13:00:00,35.81,35.96,35.77,35.94,1009400.0,12.9103,12.9644,12.8959,12.9572,1009400.0
2011-01-26 13:30:00,35.93,35.94,35.81,35.82,604400.0,12.9536,12.9572,12.9103,12.9139,604400.0
2011-01-26 14:00:00,35.82,35.89,35.76,35.8,903400.0,12.9139,12.9392,12.8923,12.9067,903400.0
2011-01-26 14:30:00,35.8,35.9,35.78,35.88,1351900.0,12.9067,12.9428,12.8995,12.9356,1351900.0
2011-01-26 15:00:00,35.87,36.16,35.85,36.13,4058000.0,12.932,13.0365,12.9247,13.0257,4058000.0
2011-01-26 15:30:00,36.13,36.14,35.98,36.08,2283000.0,13.0257,13.0293,12.9716,13.0077,2283000.0
2011-01-27 09:30:00,36.04,36.44,35.99,36.29,2199500.0,12.9932,13.1374,12.9752,13.0834,2199500.0
2011-01-27 10:00:00,36.3,36.45,36.16,36.26,1924000.0,13.087,13.1411,13.0365,13.0726,1924000.0
2011-01-27 10:30:00,36.25,36.3,36.03,36.04,1344900.0,13.069,13.087,12.9896,12.9932,1344900.0
2011-01-27 11:00:00,36.03,36.11,35.85,35.86,1622300.0,12.9896,13.0185,12.9247,12.9283,1622300.0
2011-01-27 11:30:00,35.86,35.97,35.78,35.88,830300.0,12.9283,12.968,12.8995,12.9356,830300.0
2011-01-27 12:00:00,35.88,35.95,35.83,35.91,449400.0,12.9356,12.9608,12.9175,12.9464,449400.0
2011-01-27 12:30:00,35.91,35.92,35.86,35.92,655900.0,12.9464,12.95,12.9283,12.95,655900.0
2011-01-27 13:00:00,35.91,35.94,35.81,35.85,570900.0,12.9464,12.9572,12.9103,12.9247,570900.0
2011-01-27 13:30:00,35.86,35.95,35.65,35.74,1131800.0,12.9283,12.9608,12.8526,12.8851,1131800.0
2011-01-27 14:00:00,35.73,35.86,35.72,35.75,755100.0,12.8815,12.9283,12.8779,12.8887,755100.0
2011-01-27 14:30:00,35.75,35.9,35.72,35.85,1240300.0,12.8887,12.9428,12.8779,12.9247,1240300.0
2011-01-27 15:00:00,35.85,35.92,35.76,35.89,1119100.0,12.9247,12.95,12.8923,12.9392,1119100.0
2011-01-27 15:30:00,35.89,35.91,35.71,35.83,2067200.0,12.9392,12.9464,12.8743,12.9175,2067200.0
2011-01-28 09:30:00,35.85,36.03,35.58,35.93,1833200.0,12.9247,12.9896,12.8274,12.9536,1833200.0
2011-01-28 10:00:00,35.93,35.94,35.65,35.7,1716100.0,12.9536,12.9572,12.8526,12.8707,1716100.0
2011-01-28 10:30:00,35.7,35.76,35.63,35.66,1553100.0,12.8707,12.8923,12.8454,12.8562,1553100.0
2011-01-28 11:00:00,35.65,35.78,35.62,35.64,1418500.0,12.8526,12.8995,12.8418,12.849,1418500.0
2011-01-28 11:30:00,35.64,35.64,35.07,35.13,2982500.0,12.849,12.849,12.6435,12.6652,2982500.0
2011-01-28 12:00:00,35.13,35.27,34.94,35.18,2161100.0,12.6652,12.7156,12.5967,12.6832,2161100.0
2011-01-28 12:30:00,35.17,35.43,35.12,35.4,1136800.0,12.6796,12.7733,12.6616,12.7625,1136800.0
2011-01-28 13:00:00,35.4,35.42,35.26,35.3,841600.0,12.7625,12.7697,12.712,12.7265,841600.0
2011-01-28 13:30:00,35.31,35.49,35.26,35.46,830000.0,12.7301,12.795,12.712,12.7841,830000.0
2011-01-28 14:00:00,35.47,35.48,35.28,35.35,569600.0,12.7877,12.7913,12.7192,12.7445,569600.0
2011-01-28 14:30:00,35.35,35.47,35.31,35.39,988700.0,12.7445,12.7877,12.7301,12.7589,988700.0
2011-01-28 15:00:00,35.39,35.42,35.28,35.29,1016500.0,12.7589,12.7697,12.7192,12.7228,1016500.0
2011-01-28 15:30:00,35.3,35.51,35.29,35.43,2184300.0,12.7265,12.8022,12.7228,12.7733,2184300.0
2011-01-31 09:30:00,35.67,36.1,35.6,35.98,4879100.0,12.8598,13.0149,12.8346,12.9716,4879100.0
2011-01-31 10:00:00,35.98,36.15,35.9,36.12,1670200.0,12.9716,13.0329,12.9428,13.0221,1670200.0
2011-01-31 10:30:00,36.12,36.2,36.06,36.17,1682400.0,13.0221,13.0509,13.0005,13.0401,1682400.0
2011-01-31 11:00:00,36.18,36.28,36.11,36.17,1077400.0,13.0437,13.0798,13.0185,13.0401,1077400.0
2011-01-31 11:30:00,36.18,36.37,36.14,36.36,1609300.0,13.0437,13.1122,13.0293,13.1086,1609300.0
2011-01-31 12:00:00,36.36,36.6,36.36,36.52,1804300.0,13.1086,13.1951,13.1086,13.1663,1804300.0
2011-01-31 12:30:00,36.52,36.56,36.45,36.46,817900.0,13.1663,13.1807,13.1411,13.1447,817900.0
2011-01-31 13:00:00,36.46,36.56,36.28,36.28,1441200.0,13.1447,13.1807,13.0798,13.0798,1441200.0
2011-01-31 13:30:00,36.29,36.32,36.14,36.16,1114900.0,13.0834,13.0942,13.0293,13.0365,1114900.0
2011-01-31 14:00:00,36.17,36.35,36.16,36.32,1473300.0,13.0401,13.105,13.0365,13.0942,1473300.0
2011-01-31 14:30:00,36.32,36.64,36.31,36.63,2358500.0,13.0942,13.2096,13.0906,13.2059,2358500.0
2011-01-31 15:00:00,36.63,36.73,36.54,36.56,1570700.0,13.2059,13.242,13.1735,13.1807,1570700.0
2011-01-31 15:30:00,36.57,36.78,36.55,36.74,3050100.0,13.1843,13.26,13.1771,13.2456,3050100.0
2011-02-01 09:30:00,37.05,37.62,36.99,37.57,3555200.0,13.3574,13.5629,13.3357,13.5448,3555200.0
2011-02-01 10:00:00,37.58,37.62,37.44,37.51,2240600.0,13.5484,13.5629,13.498,13.5232,2240600.0
2011-02-01 10:30:00,37.52,37.66,37.52,37.54,1457800.0,13.5268,13.5773,13.5268,13.534,1457800.0
2011-02-01 11:00:00,37.54,37.56,37.42,37.44,1540100.0,13.534,13.5412,13.4908,13.498,1540100.0
2011-02-01 11:30:00,37.45,37.51,37.4,37.47,858400.0,13.5016,13.5232,13.4836,13.5088,858400.0
2011-02-01 12:00:00,37.47,37.57,37.43,37.45,935600.0,13.5088,13.5448,13.4944,13.5016,935600.0
2011-02-01 12:30:00,37.45,37.57,37.37,37.54,1485200.0,13.5016,13.5448,13.4727,13.534,1485200.0
2011-02-01 13:00:00,37.54,37.58,37.49,37.51,1203000.0,13.534,13.5484,13.516,13.5232,1203000.0
2011-02-01 13:30:00,37.51,37.59,37.44,37.51,1249200.0,13.5232,13.5521,13.498,13.5232,1249200.0
2011-02-01 14:00:00,37.51,37.6,37.5,37.59,1224100.0,13.5232,13.5557,13.5196,13.5521,1224100.0
2011-02-01 14:30:00,37.59,37.68,37.51,37.63,1924500.0,13.5521,13.5845,13.5232,13.5665,1924500.0
2011-02-01 15:00:00,37.63,37.74,37.58,37.74,1402300.0,13.5665,13.6061,13.5484,13.6061,1402300.0
2011-02-01 15:30:00,37.74,37.81,37.65,37.74,3163800.0,13.6061,13.6314,13.5737,13.6061,3163800.0
2011-02-02 09:30:00,37.55,38.09,37.48,38.02,3439300.0,13.5376,13.7323,13.5124,13.7071,3439300.0
2011-02-02 10:00:00,38.02,38.32,37.84,38.28,3141100.0,13.7071,13.8152,13.6422,13.8008,3141100.0
2011-02-02 10:30:00,38.28,38.4,38.15,38.29,2107200.0,13.8008,13.8441,13.7539,13.8044,2107200.0
2011-02-02 11:00:00,38.3,38.3,37.9,38.06,1510900.0,13.808,13.808,13.6638,13.7215,1510900.0
2011-02-02 11:30:00,38.06,38.07,37.93,37.95,1589400.0,13.7215,13.7251,13.6746,13.6818,1589400.0
2011-02-02 12:00:00,37.96,38.0,37.68,37.77,1573400.0,13.6854,13.6999,13.5845,13.6169,1573400.0
2011-02-02 12:30:00,37.78,37.89,37.76,37.83,859300.0,13.6206,13.6602,13.6133,13.6386,859300.0
2011-02-02 13:00:00,37.82,38.12,37.81,38.11,1456100.0,13.635,13.7431,13.6314,13.7395,1456100.0
2011-02-02 13:30:00,38.1,38.12,37.88,38.03,1447100.0,13.7359,13.7431,13.6566,13.7107,1447100.0
2011-02-02 14:00:00,38.04,38.1,38.0,38.04,1446000.0,13.7143,13.7359,13.6999,13.7143,1446000.0
2011-02-02 14:30:00,38.04,38.08,37.98,37.98,2219800.0,13.7143,13.7287,13.6927,13.6927,2219800.0
2011-02-02 15:00:00,37.98,38.08,37.95,38.03,1236500.0,13.6927,13.7287,13.6818,13.7107,1236500.0
2011-02-02 15:30:00,38.03,38.08,37.88,37.91,2792600.0,13.7107,13.7287,13.6566,13.6674,2792600.0
2011-02-03 09:30:00,38.15,38.26,37.97,38.16,2212000.0,13.7539,13.7936,13.689,13.7575,2212000.0
2011-02-03 10:00:00,38.16,38.27,37.77,37.91,2689300.0,13.7575,13.7972,13.6169,13.6674,2689300.0
2011-02-03 10:30:00,37.9,38.24,37.77,38.12,2169000.0,13.6638,13.7864,13.6169,13.7431,2169000.0
2011-02-03 11:00:00,38.12,38.18,37.94,38.15,1380000.0,13.7431,13.7648,13.6782,13.7539,1380000.0
2011-02-03 11:30:00,38.15,38.34,38.12,38.3,1580100.0,13.7539,13.8224,13.7431,13.808,1580100.0
2011-02-03 12:00:00,38.3,38.32,38.2,38.24,647700.0,13.808,13.8152,13.772,13.7864,647700.0
2011-02-03 12:30:00,38.24,38.37,38.24,38.35,1488400.0,13.7864,13.8333,13.7864,13.826,1488400.0
2011-02-03 13:00:00,38.35,38.39,38.27,38.39,1046800.0,13.826,13.8405,13.7972,13.8405,1046800.0
2011-02-03 13:30:00,38.39,38.47,38.27,38.4,1445500.0,13.8405,13.8693,13.7972,13.8441,1445500.0
2011-02-03 14:00:00,38.39,38.49,38.37,38.48,1186000.0,13.8405,13.8765,13.8333,13.8729,1186000.0
2011-02-03 14:30:00,38.48,38.6,38.41,38.59,2060400.0,13.8729,13.9162,13.8477,13.9126,2060400.0
2011-02-03 15:00:00,38.59,38.7,38.5,38.57,1678400.0,13.9126,13.9522,13.8801,13.9054,1678400.0
2011-02-03 15:30:00,38.57,38.59,38.44,38.47,2118500.0,13.9054,13.9126,13.8585,13.8693,2118500.0
2011-02-04 09:30:00,38.37,38.5,38.19,38.26,2430800.0,13.8333,13.8801,13.7684,13.7936,2430800.0
2011-02-04 10:00:00,38.26,38.37,38.17,38.35,1680500.0,13.7936,13.8333,13.7612,13.826,1680500.0
2011-02-04 10:30:00,38.35,38.35,37.84,37.85,1731600.0,13.826,13.826,13.6422,13.6458,1731600.0
2011-02-04 11:00:00,37.84,37.96,37.73,37.94,1311300.0,13.6422,13.6854,13.6025,13.6782,1311300.0
2011-02-04 11:30:00,37.94,38.03,37.73,37.75,1410800.0,13.6782,13.7107,13.6025,13.6097,1410800.0
2011-02-04 12:00:00,37.74,37.87,37.59,37.83,1755300.0,13.6061,13.653,13.5521,13.6386,1755300.0
2011-02-04 12:30:00,37.83,37.89,37.78,37.85,895700.0,13.6386,13.6602,13.6206,13.6458,895700.0
2011-02-04 13:00:00,37.84,38.0,37.83,37.99,1113300.0,13.6422,13.6999,13.6386,13.6963,1113300.0
2011-02-04 13:30:00,37.98,38.02,37.9,37.9,737800.0,13.6927,13.7071,13.6638,13.6638,737800.0
2011-02-04 14:00:00,37.9,37.98,37.83,37.83,856800.0,13.6638,13.6927,13.6386,13.6386,856800.0
2011-02-04 14:30:00,37.83,37.88,37.7,37.76,815300.0,13.6386,13.6566,13.5917,13.6133,815300.0
2011-02-04 15:00:00,37.75,37.91,37.72,37.84,1004700.0,13.6097,13.6674,13.5989,13.6422,1004700.0
2011-02-04 15:30:00,37.85,38.05,37.84,38.03,1789600.0,13.6458,13.7179,13.6422,13.7107,1789600.0
2011-02-07 09:30:00,37.84,38.03,37.73,37.79,1481200.0,13.6422,13.7107,13.6025,13.6242,1481200.0
2011-02-07 10:00:00,37.8,37.99,37.67,37.7,1527800.0,13.6278,13.6963,13.5809,13.5917,1527800.0
2011-02-07 10:30:00,37.69,37.78,37.58,37.63,1489500.0,13.5881,13.6206,13.5484,13.5665,1489500.0
2011-02-07 11:00:00,37.63,37.75,37.55,37.58,1538400.0,13.5665,13.6097,13.5376,13.5484,1538400.0
2011-02-07 11:30:00,37.58,37.7,37.32,37.37,1616700.0,13.5484,13.5917,13.4547,13.4727,1616700.0
2011-02-07 12:00:00,37.37,37.48,37.27,37.41,899100.0,13.4727,13.5124,13.4367,13.4872,899100.0
2011-02-07 12:30:00,37.42,37.47,37.34,37.34,625500.0,13.4908,13.5088,13.4619,13.4619,625500.0
2011-02-07 13:00:00,37.35,37.36,37.23,37.34,860900.0,13.4655,13.4691,13.4223,13.4619,860900.0
2011-02-07 13:30:00,37.34,37.37,37.18,37.23,817700.0,13.4619,13.4727,13.4042,13.4223,817700.0
2011-02-07 14:00:00,37.23,37.28,37.14,37.15,959800.0,13.4223,13.4403,13.3898,13.3934,959800.0
2011-02-07 14:30:00,37.15,37.16,36.99,37.06,1253400.0,13.3934,13.397,13.3357,13.361,1253400.0
2011-02-07 15:00:00,37.05,37.1,37.01,37.05,1121000.0,13.3574,13.3754,13.3429,13.3574,1121000.0
2011-02-07 15:30:00,37.04,37.07,36.84,36.86,2810900.0,13.3538,13.3646,13.2817,13.2889,2810900.0
2011-02-08 09:30:00,37.11,37.33,36.99,37.25,2873200.0,13.379,13.4583,13.3357,13.4295,2873200.0
2011-02-08 10:00:00,37.25,37.53,37.17,37.39,2094500.0,13.4295,13.5304,13.4006,13.4799,2094500.0
2011-02-08 10:30:00,37.4,37.51,37.38,37.41,1212100.0,13.4836,13.5232,13.4763,13.4872,1212100.0
2011-02-08 11:00:00,37.42,37.43,37.13,37.14,1506100.0,13.4908,13.4944,13.3862,13.3898,1506100.0
2011-02-08 11:30:00,37.14,37.17,37.03,37.05,922600.0,13.3898,13.4006,13.3502,13.3574,922600.0
2011-02-08 12:00:00,37.05,37.15,36.99,37.05,1482800.0,13.3574,13.3934,13.3357,13.3574,1482800.0
2011-02-08 12:30:00,37.05,37.08,36.79,36.85,1457900.0,13.3574,13.3682,13.2636,13.2853,1457900.0
2011-02-08 13:00:00,36.86,36.93,36.84,36.87,1008400.0,13.2889,13.3141,13.2817,13.2925,1008400.0
2011-02-08 13:30:00,36.88,36.9,36.82,36.85,655000.0,13.2961,13.3033,13.2744,13.2853,655000.0
2011-02-08 14:00:00,36.86,36.91,36.76,36.8,1308300.0,13.2889,13.3069,13.2528,13.2672,1308300.0
2011-02-08 14:30:00,36.8,36.85,36.71,36.75,1606200.0,13.2672,13.2853,13.2348,13.2492,1606200.0
2011-02-08 15:00:00,36.74,36.85,36.74,36.78,1154600.0,13.2456,13.2853,13.2456,13.26,1154600.0
2011-02-08 15:30:00,36.79,36.92,36.78,36.91,2525600.0,13.2636,13.3105,13.26,13.3069,2525600.0
2011-02-09 09:30:00,36.65,36.84,36.38,36.41,2500000.0,13.2132,13.2817,13.1158,13.1266,2500000.0
2011-02-09 10:00:00,36.41,36.65,36.35,36.49,1354700.0,13.1266,13.2132,13.105,13.1555,1354700.0
2011-02-09 10:30:00,36.48,36.68,36.45,36.45,1202700.0,13.1519,13.224,13.1411,13.1411,1202700.0
2011-02-09 11:00:00,36.45,36.46,36.1,36.15,1735900.0,13.1411,13.1447,13.0149,13.0329,1735900.0
2011-02-09 11:30:00,36.15,36.34,36.14,36.23,819900.0,13.0329,13.1014,13.0293,13.0617,819900.0
2011-02-09 12:00:00,36.22,36.3,36.07,36.09,1020500.0,13.0581,13.087,13.0041,13.0113,1020500.0
2011-02-09 12:30:00,36.1,36.12,36.0,36.01,1437000.0,13.0149,13.0221,12.9788,12.9824,1437000.0
2011-02-09 13:00:00,36.0,36.33,36.0,36.27,1101100.0,12.9788,13.0978,12.9788,13.0762,1101100.0
2011-02-09 13:30:00,36.26,36.27,36.0,36.02,903000.0,13.0726,13.0762,12.9788,12.986,903000.0
2011-02-09 14:00:00,36.01,36.02,35.79,35.84,1632500.0,12.9824,12.986,12.9031,12.9211,1632500.0
2011-02-09 14:30:00,35.85,35.86,35.7,35.82,1334200.0,12.9247,12.9283,12.8707,12.9139,1334200.0
2011-02-09 15:00:00,35.82,35.93,35.81,35.88,1422200.0,12.9139,12.9536,12.9103,12.9356,1422200.0
2011-02-09 15:30:00,35.89,36.02,35.82,35.94,2335000.0,12.9392,12.986,12.9139,12.9572,2335000.0
2011-02-10 09:30:00,36.1,36.48,35.9,36.25,2532800.0,13.0149,13.1519,12.9428,13.069,2532800.0
2011-02-10 10:00:00,36.24,36.33,36.03,36.11,1988600.0,13.0653,13.0978,12.9896,13.0185,1988600.0
2011-02-10 10:30:00,36.12,36.3,36.02,36.26,1905800.0,13.0221,13.087,12.986,13.0726,1905800.0
2011-02-10 11:00:00,36.26,36.5,36.26,36.4,1587100.0,13.0726,13.1591,13.0726,13.123,1587100.0
2011-02-10 11:30:00,36.4,36.4,36.27,36.31,860200.0,13.123,13.123,13.0762,13.0906,860200.0
2011-02-10 12:00:00,36.31,36.39,36.27,36.39,852900.0,13.0906,13.1194,13.0762,13.1194,852900.0
2011-02-10 12:30:00,36.39,36.48,36.32,36.32,911500.0,13.1194,13.1519,13.0942,13.0942,911500.0
2011-02-10 13:00:00,36.33,36.34,36.28,36.28,678400.0,13.0978,13.1014,13.0798,13.0798,678400.0
2011-02-10 13:30:00,36.28,36.33,36.22,36.24,713600.0,13.0798,13.0978,13.0581,13.0653,713600.0
2011-02-10 14:00:00,36.24,36.27,36.19,36.2,632200.0,13.0653,13.0762,13.0473,13.0509,632200.0
2011-02-10 14:30:00,36.2,36.22,36.04,36.05,1070500.0,13.0509,13.0581,12.9932,12.9968,1070500.0
2011-02-10 15:00:00,36.05,36.09,35.95,36.01,1122800.0,12.9968,13.0113,12.9608,12.9824,1122800.0
2011-02-10 15:30:00,36.0,36.1,35.93,36.01,2179400.0,12.9788,13.0149,12.9536,12.9824,2179400.0
2011-02-11 09:30:00,36.26,36.29,35.78,36.08,1596000.0,13.0726,13.0834,12.8995,13.0077,1596000.0
2011-02-11 10:00:00,36.08,36.38,36.07,36.28,1718700.0,13.0077,13.1158,13.0041,13.0798,1718700.0
2011-02-11 10:30:00,36.28,36.53,36.23,36.51,1194900.0,13.0798,13.1699,13.0617,13.1627,1194900.0
2011-02-11 11:00:00,36.51,36.63,36.41,36.47,1465800.0,13.1627,13.2059,13.1266,13.1483,1465800.0
2011-02-11 11:30:00,36.47,36.51,36.34,36.38,737100.0,13.1483,13.1627,13.1014,13.1158,737100.0
2011-02-11 12:00:00,36.37,36.39,36.2,36.27,1041800.0,13.1122,13.1194,13.0509,13.0762,1041800.0
2011-02-11 12:30:00,36.26,36.34,36.17,36.2,884200.0,13.0726,13.1014,13.0401,13.0509,884200.0
2011-02-11 13:00:00,36.2,36.28,36.12,36.16,751600.0,13.0509,13.0798,13.0221,13.0365,751600.0
2011-02-11 13:30:00,36.15,36.19,36.05,36.13,607900.0,13.0329,13.0473,12.9968,13.0257,607900.0
2011-02-11 14:00:00,36.13,36.26,36.13,36.26,526800.0,13.0257,13.0726,13.0257,13.0726,526800.0
2011-02-11 14:30:00,36.26,36.29,36.21,36.24,587700.0,13.0726,13.0834,13.0545,13.0653,587700.0
2011-02-11 15:00:00,36.24,36.34,36.2,36.29,662300.0,13.0653,13.1014,13.0509,13.0834,662300.0
2011-02-11 15:30:00,36.28,36.3,36.21,36.23,1176600.0,13.0798,13.087,13.0545,13.0617,1176600.0
2011-02-14 09:30:00,35.98,36.39,35.98,36.36,1301600.0,12.9716,13.1194,12.9716,13.1086,1301600.0
2011-02-14 10:00:00,36.36,36.73,36.34,36.68,1719000.0,13.1086,13.242,13.1014,13.224,1719000.0
2011-02-14 10:30:00,36.68,36.77,36.54,36.71,1058600.0,13.224,13.2564,13.1735,13.2348,1058600.0
2011-02-14 11:00:00,36.7,36.81,36.67,36.73,1138800.0,13.2312,13.2708,13.2204,13.242,1138800.0
2011-02-14 11:30:00,36.74,36.79,36.7,36.78,1092000.0,13.2456,13.2636,13.2312,13.26,1092000.0
2011-02-14 12:00:00,36.78,37.01,36.78,36.89,1078000.0,13.26,13.3429,13.26,13.2997,1078000.0
2011-02-14 12:30:00,36.9,36.97,36.81,36.92,756800.0,13.3033,13.3285,13.2708,13.3105,756800.0
2011-02-14 13:00:00,36.91,36.93,36.85,36.92,400800.0,13.3069,13.3141,13.2853,13.3105,400800.0
2011-02-14 13:30:00,36.92,37.04,36.92,37.0,675100.0,13.3105,13.3538,13.3105,13.3393,675100.0
2011-02-14 14:00:00,37.0,37.01,36.78,36.8,838300.0,13.3393,13.3429,13.26,13.2672,838300.0
2011-02-14 14:30:00,36.79,36.79,36.68,36.77,888300.0,13.2636,13.2636,13.224,13.2564,888300.0
2011-02-14 15:00:00,36.77,36.85,36.75,36.76,703100.0,13.2564,13.2853,13.2492,13.2528,703100.0
2011-02-14 15:30:00,36.75,36.89,36.71,36.75,1691600.0,13.2492,13.2997,13.2348,13.2492,1691600.0
2011-02-15 09:30:00,36.83,37.23,36.69,37.12,2414300.0,13.2781,13.4223,13.2276,13.3826,2414300.0
2011-02-15 10:00:00,37.12,37.21,37.01,37.19,1843200.0,13.3826,13.4151,13.3429,13.4078,1843200.0
2011-02-15 10:30:00,37.2,37.44,37.19,37.41,1970600.0,13.4114,13.498,13.4078,13.4872,1970600.0
2011-02-15 11:00:00,37.41,37.45,37.31,37.42,1316200.0,13.4872,13.5016,13.4511,13.4908,1316200.0
2011-02-15 11:30:00,37.42,37.7,37.39,37.62,2207500.0,13.4908,13.5917,13.4799,13.5629,2207500.0
2011-02-15 12:00:00,37.62,37.67,37.57,37.64,1896100.0,13.5629,13.5809,13.5448,13.5701,1896100.0
2011-02-15 12:30:00,37.64,37.78,37.59,37.78,1580800.0,13.5701,13.6206,13.5521,13.6206,1580800.0
2011-02-15 13:00:00,37.77,37.94,37.73,37.9,1370200.0,13.6169,13.6782,13.6025,13.6638,1370200.0
2011-02-15 13:30:00,37.91,37.96,37.87,37.92,1173700.0,13.6674,13.6854,13.653,13.671,1173700.0
2011-02-15 14:00:00,37.91,37.96,37.51,37.53,1661400.0,13.6674,13.6854,13.5232,13.5304,1661400.0
2011-02-15 14:30:00,37.53,37.66,37.44,37.44,1133700.0,13.5304,13.5773,13.498,13.498,1133700.0
2011-02-15 15:00:00,37.44,37.67,37.44,37.64,1683500.0,13.498,13.5809,13.498,13.5701,1683500.0
2011-02-15 15:30:00,37.64,37.77,37.47,37.53,2412300.0,13.5701,13.6169,13.5088,13.5304,2412300.0
2011-02-16 09:30:00,37.76,37.92,37.41,37.49,2442200.0,13.6133,13.671,13.4872,13.516,2442200.0
2011-02-16 10:00:00,37.47,37.52,37.31,37.46,1267100.0,13.5088,13.5268,13.4511,13.5052,1267100.0
2011-02-16 10:30:00,37.47,37.81,37.46,37.56,2156700.0,13.5088,13.6314,13.5052,13.5412,2156700.0
2011-02-16 11:00:00,37.56,37.56,37.29,37.44,1680600.0,13.5412,13.5412,13.4439,13.498,1680600.0
2011-02-16 11:30:00,37.43,37.59,37.33,37.58,944000.0,13.4944,13.5521,13.4583,13.5484,944000.0
2011-02-16 12:00:00,37.59,37.61,37.36,37.44,1505800.0,13.5521,13.5593,13.4691,13.498,1505800.0
2011-02-16 12:30:00,37.45,37.55,37.44,37.5,714700.0,13.5016,13.5376,13.498,13.5196,714700.0
2011-02-16 13:00:00,37.49,37.5,37.37,37.45,1043900.0,13.516,13.5196,13.4727,13.5016,1043900.0
2011-02-16 13:30:00,37.44,37.62,37.43,37.57,844000.0,13.498,13.5629,13.4944,13.5448,844000.0
2011-02-16 14:00:00,37.58,37.61,37.5,37.59,1046200.0,13.5484,13.5593,13.5196,13.5521,1046200.0
2011-02-16 14:30:00,37.6,37.71,37.59,37.66,788600.0,13.5557,13.5953,13.5521,13.5773,788600.0
2011-02-16 15:00:00,37.67,37.76,37.59,37.74,828600.0,13.5809,13.6133,13.5521,13.6061,828600.0
2011-02-16 15:30:00,37.74,37.9,37.71,37.79,2516400.0,13.6061,13.6638,13.5953,13.6242,2516400.0
2011-02-17 09:30:00,37.7,37.72,37.5,37.64,1643600.0,13.5917,13.5989,13.5196,13.5701,1643600.0
2011-02-17 10:00:00,37.64,37.7,37.61,37.64,1083400.0,13.5701,13.5917,13.5593,13.5701,1083400.0
2011-02-17 10:30:00,37.65,37.69,37.57,37.57,1200600.0,13.5737,13.5881,13.5448,13.5448,1200600.0
2011-02-17 11:00:00,37.58,37.64,37.46,37.62,944900.0,13.5484,13.5701,13.5052,13.5629,944900.0
2011-02-17 11:30:00,37.63,37.68,37.6,37.63,840400.0,13.5665,13.5845,13.5557,13.5665,840400.0
2011-02-17 12:00:00,37.63,37.64,37.48,37.49,716600.0,13.5665,13.5701,13.5124,13.516,716600.0
2011-02-17 12:30:00,37.5,37.56,37.45,37.5,749600.0,13.5196,13.5412,13.5016,13.5196,749600.0
2011-02-17 13:00:00,37.51,37.66,37.51,37.56,622600.0,13.5232,13.5773,13.5232,13.5412,622600.0
2011-02-17 13:30:00,37.55,37.65,37.55,37.57,508800.0,13.5376,13.5737,13.5376,13.5448,508800.0
2011-02-17 14:00:00,37.57,37.66,37.5,37.5,1175900.0,13.5448,13.5773,13.5196,13.5196,1175900.0
2011-02-17 14:30:00,37.5,37.59,37.35,37.54,1254700.0,13.5196,13.5521,13.4655,13.534,1254700.0
2011-02-17 15:00:00,37.54,37.73,37.51,37.67,1124600.0,13.534,13.6025,13.5232,13.5809,1124600.0
2011-02-17 15:30:00,37.67,37.72,37.58,37.66,1718500.0,13.5809,13.5989,13.5484,13.5773,1718500.0
2011-02-18 09:30:00,37.43,37.73,37.43,37.64,1721100.0,13.4944,13.6025,13.4944,13.5701,1721100.0
2011-02-18 10:00:00,37.64,37.74,37.55,37.74,1456800.0,13.5701,13.6061,13.5376,13.6061,1456800.0
2011-02-18 10:30:00,37.74,37.78,37.67,37.75,1037600.0,13.6061,13.6206,13.5809,13.6097,1037600.0
2011-02-18 11:00:00,37.76,37.93,37.75,37.88,1129000.0,13.6133,13.6746,13.6097,13.6566,1129000.0
2011-02-18 11:30:00,37.87,37.98,37.77,37.84,1105900.0,13.653,13.6927,13.6169,13.6422,1105900.0
2011-02-18 12:00:00,37.84,37.93,37.8,37.84,458100.0,13.6422,13.6746,13.6278,13.6422,458100.0
2011-02-18 12:30:00,37.83,37.87,37.75,37.79,655100.0,13.6386,13.653,13.6097,13.6242,655100.0
2011-02-18 13:00:00,37.79,37.9,37.78,37.88,1097700.0,13.6242,13.6638,13.6206,13.6566,1097700.0
2011-02-18 13:30:00,37.88,37.92,37.81,37.92,924000.0,13.6566,13.671,13.6314,13.671,924000.0
2011-02-18 14:00:00,37.92,37.94,37.85,37.9,1107900.0,13.671,13.6782,13.6458,13.6638,1107900.0
2011-02-18 14:30:00,37.9,38.02,37.88,37.96,1537900.0,13.6638,13.7071,13.6566,13.6854,1537900.0
2011-02-18 15:00:00,37.96,37.97,37.79,37.86,1192200.0,13.6854,13.689,13.6242,13.6494,1192200.0
2011-02-18 15:30:00,37.85,38.0,37.79,37.98,2188900.0,13.6458,13.6999,13.6242,13.6927,2188900.0
2011-02-22 09:30:00,38.46,38.91,38.23,38.85,8121600.0,13.8657,14.0279,13.7828,14.0063,8121600.0
2011-02-22 10:00:00,38.85,39.01,38.7,38.83,4474500.0,14.0063,14.064,13.9522,13.9991,4474500.0
2011-02-22 10:30:00,38.82,38.98,38.77,38.9,3340600.0,13.9955,14.0532,13.9775,14.0243,3340600.0
2011-02-22 11:00:00,38.9,39.02,38.85,38.97,2924000.0,14.0243,14.0676,14.0063,14.0496,2924000.0
2011-02-22 11:30:00,38.98,38.99,38.79,38.82,1917300.0,14.0532,14.0568,13.9847,13.9955,1917300.0
2011-02-22 12:00:00,38.83,38.88,38.63,38.81,2257100.0,13.9991,14.0171,13.927,13.9919,2257100.0
2011-02-22 12:30:00,38.81,38.89,38.53,38.66,2138300.0,13.9919,14.0207,13.8909,13.9378,2138300.0
2011-02-22 13:00:00,38.65,38.79,38.38,38.55,1816900.0,13.9342,13.9847,13.8369,13.8982,1816900.0
2011-02-22 13:30:00,38.56,38.68,38.54,38.64,1063700.0,13.9018,13.945,13.8945,13.9306,1063700.0
2011-02-22 14:00:00,38.62,38.69,38.52,38.6,1089600.0,13.9234,13.9486,13.8873,13.9162,1089600.0
2011-02-22 14:30:00,38.61,38.67,38.44,38.45,1535900.0,13.9198,13.9414,13.8585,13.8621,1535900.0
2011-02-22 15:00:00,38.45,38.52,38.36,38.45,1928300.0,13.8621,13.8873,13.8297,13.8621,1928300.0
2011-02-22 15:30:00,38.45,38.52,38.26,38.3,3976100.0,13.8621,13.8873,13.7936,13.808,3976100.0
2011-02-23 09:30:00,38.78,39.82,38.51,39.68,9082500.0,13.9811,14.356,13.8837,14.3055,9082500.0
2011-02-23 10:00:00,39.67,40.1,39.58,40.0,8019200.0,14.3019,14.457,14.2695,14.4209,8019200.0
2011-02-23 10:30:00,40.0,40.15,39.77,40.11,5994600.0,14.4209,14.475,14.338,14.4606,5994600.0
2011-02-23 11:00:00,40.11,40.54,40.09,40.3,6404700.0,14.4606,14.6156,14.4534,14.5291,6404700.0
2011-02-23 11:30:00,40.3,40.45,40.21,40.39,4872500.0,14.5291,14.5831,14.4966,14.5615,4872500.0
2011-02-23 12:00:00,40.38,40.42,40.11,40.29,3259700.0,14.5579,14.5723,14.4606,14.5255,3259700.0
2011-02-23 12:30:00,40.3,40.34,40.06,40.06,2479200.0,14.5291,14.5435,14.4425,14.4425,2479200.0
2011-02-23 13:00:00,40.06,40.26,40.05,40.26,1926100.0,14.4425,14.5146,14.4389,14.5146,1926100.0
2011-02-23 13:30:00,40.26,40.35,40.19,40.26,2271800.0,14.5146,14.5471,14.4894,14.5146,2271800.0
2011-02-23 14:00:00,40.26,40.32,40.08,40.25,2279000.0,14.5146,14.5363,14.4498,14.511,2279000.0
2011-02-23 14:30:00,40.24,40.3,40.08,40.21,1903500.0,14.5074,14.5291,14.4498,14.4966,1903500.0
2011-02-23 15:00:00,40.22,40.4,40.17,40.28,2121400.0,14.5002,14.5651,14.4822,14.5219,2121400.0
2011-02-23 15:30:00,40.28,40.43,40.13,40.33,4939900.0,14.5219,14.5759,14.4678,14.5399,4939900.0
2011-02-24 09:30:00,40.8,41.15,40.71,40.91,8060500.0,14.7093,14.8355,14.6769,14.749,8060500.0
2011-02-24 10:00:00,40.91,40.91,40.38,40.55,4086200.0,14.749,14.749,14.5579,14.6192,4086200.0
2011-02-24 10:30:00,40.55,40.65,40.33,40.55,3102600.0,14.6192,14.6553,14.5399,14.6192,3102600.0
2011-02-24 11:00:00,40.53,40.76,40.51,40.62,2194900.0,14.612,14.6949,14.6048,14.6444,2194900.0
2011-02-24 11:30:00,40.63,40.64,40.46,40.62,2178100.0,14.648,14.6516,14.5868,14.6444,2178100.0
2011-02-24 12:00:00,40.62,40.69,40.54,40.55,1535300.0,14.6444,14.6697,14.6156,14.6192,1535300.0
2011-02-24 12:30:00,40.55,40.58,40.37,40.55,1801200.0,14.6192,14.63,14.5543,14.6192,1801200.0
2011-02-24 13:00:00,40.56,40.61,40.45,40.47,1311600.0,14.6228,14.6408,14.5831,14.5904,1311600.0
2011-02-24 13:30:00,40.47,40.5,40.18,40.23,1605900.0,14.5904,14.6012,14.4858,14.5038,1605900.0
2011-02-24 14:00:00,40.24,40.25,39.87,39.94,2149400.0,14.5074,14.511,14.374,14.3993,2149400.0
2011-02-24 14:30:00,39.94,39.95,39.48,39.76,3237200.0,14.3993,14.4029,14.2334,14.3344,3237200.0
2011-02-24 15:00:00,39.75,39.9,39.67,39.87,1429100.0,14.3308,14.3849,14.3019,14.374,1429100.0
2011-02-24 15:30:00,39.86,39.87,39.68,39.73,2712200.0,14.3704,14.374,14.3055,14.3236,2712200.0
2011-02-25 09:30:00,39.61,39.86,39.15,39.82,4686300.0,14.2803,14.3704,14.1145,14.356,4686300.0
2011-02-25 10:00:00,39.82,40.16,39.82,39.92,3027000.0,14.356,14.4786,14.356,14.3921,3027000.0
2011-02-25 10:30:00,39.92,40.0,39.74,39.86,3073900.0,14.3921,14.4209,14.3272,14.3704,3073900.0
2011-02-25 11:00:00,39.87,39.92,39.64,39.71,2509200.0,14.374,14.3921,14.2911,14.3164,2509200.0
2011-02-25 11:30:00,39.71,39.9,39.59,39.8,1867600.0,14.3164,14.3849,14.2731,14.3488,1867600.0
2011-02-25 12:00:00,39.8,39.92,39.75,39.9,1200200.0,14.3488,14.3921,14.3308,14.3849,1200200.0
2011-02-25 12:30:00,39.89,39.97,39.85,39.9,1005300.0,14.3813,14.4101,14.3668,14.3849,1005300.0
2011-02-25 13:00:00,39.9,39.93,39.77,39.77,960400.0,14.3849,14.3957,14.338,14.338,960400.0
2011-02-25 13:30:00,39.78,39.98,39.76,39.95,867200.0,14.3416,14.4137,14.3344,14.4029,867200.0
2011-02-25 14:00:00,39.95,40.16,39.94,40.02,1202400.0,14.4029,14.4786,14.3993,14.4281,1202400.0
2011-02-25 14:30:00,40.01,40.15,39.95,40.05,1045800.0,14.4245,14.475,14.4029,14.4389,1045800.0
2011-02-25 15:00:00,40.04,40.21,40.04,40.18,1391500.0,14.4353,14.4966,14.4353,14.4858,1391500.0
2011-02-25 15:30:00,40.17,40.41,40.02,40.4,3154900.0,14.4822,14.5687,14.4281,14.5651,3154900.0
2011-02-28 09:30:00,40.0,40.1,39.42,39.45,3266400.0,14.4209,14.457,14.2118,14.2226,3266400.0
2011-02-28 10:00:00,39.45,39.67,39.34,39.56,2962300.0,14.2226,14.3019,14.183,14.2623,2962300.0
2011-02-28 10:30:00,39.56,39.66,39.32,39.43,3461000.0,14.2623,14.2983,14.1758,14.2154,3461000.0
2011-02-28 11:00:00,39.44,39.55,39.19,39.2,1855800.0,14.219,14.2587,14.1289,14.1325,1855800.0
2011-02-28 11:30:00,39.19,39.4,39.18,39.33,1149200.0,14.1289,14.2046,14.1253,14.1794,1149200.0
2011-02-28 12:00:00,39.34,39.45,39.3,39.41,481000.0,14.183,14.2226,14.1685,14.2082,481000.0
2011-02-28 12:30:00,39.42,39.5,39.36,39.43,735800.0,14.2118,14.2406,14.1902,14.2154,735800.0
2011-02-28 13:00:00,39.44,39.49,39.34,39.38,629900.0,14.219,14.237,14.183,14.1974,629900.0
2011-02-28 13:30:00,39.38,39.43,39.3,39.31,827200.0,14.1974,14.2154,14.1685,14.1722,827200.0
2011-02-28 14:00:00,39.31,39.33,39.2,39.31,931000.0,14.1722,14.1794,14.1325,14.1722,931000.0
2011-02-28 14:30:00,39.31,39.49,39.3,39.48,1384000.0,14.1722,14.237,14.1685,14.2334,1384000.0
2011-02-28 15:00:00,39.48,39.55,39.38,39.55,1149800.0,14.2334,14.2587,14.1974,14.2587,1149800.0
2011-02-28 15:30:00,39.55,39.83,39.44,39.82,2719100.0,14.2587,14.3596,14.219,14.356,2719100.0
2011-03-01 09:30:00,39.95,40.33,39.82,40.1,3300900.0,14.4029,14.5399,14.356,14.457,3300900.0
2011-03-01 10:00:00,40.1,40.15,39.62,39.64,1922400.0,14.457,14.475,14.2839,14.2911,1922400.0
2011-03-01 10:30:00,39.63,39.95,39.55,39.7,1491600.0,14.2875,14.4029,14.2587,14.3128,1491600.0
2011-03-01 11:00:00,39.7,39.85,39.55,39.56,1205900.0,14.3128,14.3668,14.2587,14.2623,1205900.0
2011-03-01 11:30:00,39.56,39.72,39.45,39.57,1442900.0,14.2623,14.32,14.2226,14.2659,1442900.0
2011-03-01 12:00:00,39.57,39.6,39.43,39.55,977300.0,14.2659,14.2767,14.2154,14.2587,977300.0
2011-03-01 12:30:00,39.55,39.64,39.44,39.48,1097100.0,14.2587,14.2911,14.219,14.2334,1097100.0
2011-03-01 13:00:00,39.49,39.58,38.5,39.5,1541600.0,14.237,14.2695,13.8801,14.2406,1541600.0
2011-03-01 13:30:00,39.5,39.63,39.43,39.52,1463900.0,14.2406,14.2875,14.2154,14.2479,1463900.0
2011-03-01 14:00:00,39.52,39.57,39.38,39.42,869200.0,14.2479,14.2659,14.1974,14.2118,869200.0
2011-03-01 14:30:00,39.43,39.54,39.31,39.49,1368800.0,14.2154,14.2551,14.1722,14.237,1368800.0
2011-03-01 15:00:00,39.5,39.51,39.2,39.26,1939600.0,14.2406,14.2443,14.1325,14.1541,1939600.0
2011-03-01 15:30:00,39.26,40.07,39.15,39.21,2021900.0,14.1541,14.4461,14.1145,14.1361,2021900.0
2011-03-02 09:30:00,39.37,39.9,39.22,39.87,2453900.0,14.1938,14.3849,14.1397,14.374,2453900.0
2011-03-02 10:00:00,39.87,39.92,39.59,39.86,1300300.0,14.374,14.3921,14.2731,14.3704,1300300.0
2011-03-02 10:30:00,39.86,40.19,39.82,40.11,2295800.0,14.3704,14.4894,14.356,14.4606,2295800.0
2011-03-02 11:00:00,40.12,40.31,40.08,40.21,1637100.0,14.4642,14.5327,14.4498,14.4966,1637100.0
2011-03-02 11:30:00,40.21,40.28,40.1,40.14,1257300.0,14.4966,14.5219,14.457,14.4714,1257300.0
2011-03-02 12:00:00,40.14,40.35,40.07,40.35,1404400.0,14.4714,14.5471,14.4461,14.5471,1404400.0
2011-03-02 12:30:00,40.35,40.42,40.21,40.21,775800.0,14.5471,14.5723,14.4966,14.4966,775800.0
2011-03-02 13:00:00,40.21,40.39,40.18,40.38,1268400.0,14.4966,14.5615,14.4858,14.5579,1268400.0
2011-03-02 13:30:00,40.38,40.46,40.35,40.39,1669900.0,14.5579,14.5868,14.5471,14.5615,1669900.0
2011-03-02 14:00:00,40.39,40.56,40.35,40.47,1702100.0,14.5615,14.6228,14.5471,14.5904,1702100.0
2011-03-02 14:30:00,40.47,40.73,40.44,40.72,2383700.0,14.5904,14.6841,14.5795,14.6805,2383700.0
2011-03-02 15:00:00,40.73,40.86,40.69,40.83,2308800.0,14.6841,14.731,14.6697,14.7201,2308800.0
2011-03-02 15:30:00,40.84,40.9,40.74,40.88,4066100.0,14.7238,14.7454,14.6877,14.7382,4066100.0
2011-03-03 09:30:00,40.78,40.99,40.16,40.34,3252400.0,14.7021,14.7778,14.4786,14.5435,3252400.0
2011-03-03 10:00:00,40.33,40.68,40.32,40.42,1695200.0,14.5399,14.6661,14.5363,14.5723,1695200.0
2011-03-03 10:30:00,40.42,40.66,40.38,40.56,2383800.0,14.5723,14.6589,14.5579,14.6228,2383800.0
2011-03-03 11:00:00,40.57,40.7,40.5,40.65,1626400.0,14.6264,14.6733,14.6012,14.6553,1626400.0
2011-03-03 11:30:00,40.65,40.7,40.47,40.7,1175800.0,14.6553,14.6733,14.5904,14.6733,1175800.0
2011-03-03 12:00:00,40.7,40.7,40.53,40.61,830700.0,14.6733,14.6733,14.612,14.6408,830700.0
2011-03-03 12:30:00,40.62,40.63,40.55,40.57,579700.0,14.6444,14.648,14.6192,14.6264,579700.0
2011-03-03 13:00:00,40.57,40.75,40.53,40.7,824700.0,14.6264,14.6913,14.612,14.6733,824700.0
2011-03-03 13:30:00,40.69,40.77,40.68,40.76,730300.0,14.6697,14.6985,14.6661,14.6949,730300.0
2011-03-03 14:00:00,40.76,40.8,40.71,40.76,790500.0,14.6949,14.7093,14.6769,14.6949,790500.0
2011-03-03 14:30:00,40.76,40.8,40.69,40.77,648900.0,14.6949,14.7093,14.6697,14.6985,648900.0
2011-03-03 15:00:00,40.76,40.87,40.73,40.87,1094200.0,14.6949,14.7346,14.6841,14.7346,1094200.0
2011-03-03 15:30:00,40.87,40.97,40.8,40.93,2387800.0,14.7346,14.7706,14.7093,14.7562,2387800.0
2011-03-04 09:30:00,41.1,41.5,41.03,41.27,3336800.0,14.8175,14.9617,14.7922,14.8788,3336800.0
2011-03-04 10:00:00,41.27,41.32,40.78,40.83,2326600.0,14.8788,14.8968,14.7021,14.7201,2326600.0
2011-03-04 10:30:00,40.83,41.22,40.79,41.17,1740000.0,14.7201,14.8607,14.7057,14.8427,1740000.0
2011-03-04 11:00:00,41.17,41.26,41.05,41.26,1174700.0,14.8427,14.8752,14.7995,14.8752,1174700.0
2011-03-04 11:30:00,41.25,41.31,41.14,41.18,1042700.0,14.8716,14.8932,14.8319,14.8463,1042700.0
2011-03-04 12:00:00,41.17,41.21,41.05,41.12,946300.0,14.8427,14.8571,14.7995,14.8247,946300.0
2011-03-04 12:30:00,41.12,41.31,41.09,41.18,1311600.0,14.8247,14.8932,14.8139,14.8463,1311600.0
2011-03-04 13:00:00,41.18,41.25,41.12,41.14,985800.0,14.8463,14.8716,14.8247,14.8319,985800.0
2011-03-04 13:30:00,41.13,41.33,41.09,41.3,1092900.0,14.8283,14.9004,14.8139,14.8896,1092900.0
2011-03-04 14:00:00,41.31,41.44,41.3,41.44,1707600.0,14.8932,14.9401,14.8896,14.9401,1707600.0
2011-03-04 14:30:00,41.44,41.56,41.42,41.55,1790100.0,14.9401,14.9833,14.9329,14.9797,1790100.0
2011-03-04 15:00:00,41.55,41.57,41.27,41.38,1641700.0,14.9797,14.9869,14.8788,14.9184,1641700.0
2011-03-04 15:30:00,41.37,41.58,41.24,41.46,3227100.0,14.9148,14.9905,14.868,14.9473,3227100.0
2011-03-07 09:30:00,42.0,42.5,41.9,42.49,3836900.0,15.142,15.3222,15.1059,15.3186,3836900.0
2011-03-07 10:00:00,42.48,42.48,42.22,42.36,2517200.0,15.315,15.315,15.2213,15.2717,2517200.0
2011-03-07 10:30:00,42.36,42.75,42.15,42.22,3344600.0,15.2717,15.4123,15.196,15.2213,3344600.0
2011-03-07 11:00:00,42.22,42.32,42.06,42.2,2561400.0,15.2213,15.2573,15.1636,15.2141,2561400.0
2011-03-07 11:30:00,42.19,42.24,41.85,41.87,1748800.0,15.2105,15.2285,15.0879,15.0951,1748800.0
2011-03-07 12:00:00,41.87,41.9,41.62,41.67,1289400.0,15.0951,15.1059,15.005,15.023,1289400.0
2011-03-07 12:30:00,41.67,41.76,41.46,41.7,1828300.0,15.023,15.0554,14.9473,15.0338,1828300.0
2011-03-07 13:00:00,41.72,41.85,41.62,41.71,1422800.0,15.041,15.0879,15.005,15.0374,1422800.0
2011-03-07 13:30:00,41.71,41.82,41.59,41.62,780500.0,15.0374,15.0771,14.9941,15.005,780500.0
2011-03-07 14:00:00,41.63,41.72,41.55,41.63,573200.0,15.0086,15.041,14.9797,15.0086,573200.0
2011-03-07 14:30:00,41.62,41.68,41.53,41.55,499100.0,15.005,15.0266,14.9725,14.9797,499100.0
2011-03-07 15:00:00,41.54,41.73,41.53,41.69,796500.0,14.9761,15.0446,14.9725,15.0302,796500.0
2011-03-07 15:30:00,41.68,41.75,41.57,41.58,1492500.0,15.0266,15.0518,14.9869,14.9905,1492500.0
2011-03-08 09:30:00,41.38,41.5,40.19,40.58,3366600.0,14.9184,14.9617,14.4894,14.63,3366600.0
2011-03-08 10:00:00,40.57,40.74,40.24,40.51,2009000.0,14.6264,14.6877,14.5074,14.6048,2009000.0
2011-03-08 10:30:00,40.52,40.57,40.39,40.47,1387700.0,14.6084,14.6264,14.5615,14.5904,1387700.0
2011-03-08 11:00:00,40.48,40.95,40.47,40.95,2055700.0,14.594,14.7634,14.5904,14.7634,2055700.0
2011-03-08 11:30:00,40.95,40.96,40.6,40.73,1205500.0,14.7634,14.767,14.6372,14.6841,1205500.0
2011-03-08 12:00:00,40.74,40.78,40.59,40.61,937200.0,14.6877,14.7021,14.6336,14.6408,937200.0
2011-03-08 12:30:00,40.61,40.73,40.58,40.59,648900.0,14.6408,14.6841,14.63,14.6336,648900.0
2011-03-08 13:00:00,40.6,40.65,40.51,40.55,514300.0,14.6372,14.6553,14.6048,14.6192,514300.0
2011-03-08 13:30:00,40.55,40.57,40.44,40.5,837900.0,14.6192,14.6264,14.5795,14.6012,837900.0
2011-03-08 14:00:00,40.51,40.57,40.42,40.5,557000.0,14.6048,14.6264,14.5723,14.6012,557000.0
2011-03-08 14:30:00,40.5,40.7,40.46,40.59,631700.0,14.6012,14.6733,14.5868,14.6336,631700.0
2011-03-08 15:00:00,40.59,40.6,40.42,40.49,863400.0,14.6336,14.6372,14.5723,14.5976,863400.0
2011-03-08 15:30:00,40.48,40.65,40.45,40.54,1930100.0,14.594,14.6553,14.5831,14.6156,1930100.0
2011-03-09 09:30:00,40.62,41.0,40.43,40.92,1483200.0,14.6444,14.7814,14.5759,14.7526,1483200.0
2011-03-09 10:00:00,40.9,41.1,40.75,41.01,1148400.0,14.7454,14.8175,14.6913,14.785,1148400.0
2011-03-09 10:30:00,41.02,41.32,40.67,40.72,1473100.0,14.7886,14.8968,14.6625,14.6805,1473100.0
2011-03-09 11:00:00,40.72,41.0,40.58,40.77,1310600.0,14.6805,14.7814,14.63,14.6985,1310600.0
2011-03-09 11:30:00,40.77,40.82,40.55,40.63,1216600.0,14.6985,14.7165,14.6192,14.648,1216600.0
2011-03-09 12:00:00,40.63,40.72,40.58,40.63,1123700.0,14.648,14.6805,14.63,14.648,1123700.0
2011-03-09 12:30:00,40.64,40.66,40.47,40.48,1054300.0,14.6516,14.6589,14.5904,14.594,1054300.0
2011-03-09 13:00:00,40.48,40.5,40.38,40.41,598400.0,14.594,14.6012,14.5579,14.5687,598400.0
2011-03-09 13:30:00,40.41,40.44,40.26,40.3,566400.0,14.5687,14.5795,14.5146,14.5291,566400.0
2011-03-09 14:00:00,40.3,40.39,40.28,40.36,567700.0,14.5291,14.5615,14.5219,14.5507,567700.0
2011-03-09 14:30:00,40.35,40.42,40.26,40.39,637200.0,14.5471,14.5723,14.5146,14.5615,637200.0
2011-03-09 15:00:00,40.39,40.4,40.32,40.37,613000.0,14.5615,14.5651,14.5363,14.5543,613000.0
2011-03-09 15:30:00,40.38,40.45,40.29,40.42,1536000.0,14.5579,14.5831,14.5255,14.5723,1536000.0
2011-03-10 09:30:00,39.85,39.89,39.38,39.7,2821500.0,14.3668,14.3813,14.1974,14.3128,2821500.0
2011-03-10 10:00:00,39.7,39.7,39.35,39.52,2197200.0,14.3128,14.3128,14.1866,14.2479,2197200.0
2011-03-10 10:30:00,39.53,39.65,39.37,39.57,1614300.0,14.2515,14.2947,14.1938,14.2659,1614300.0
2011-03-10 11:00:00,39.56,39.59,39.44,39.48,1573000.0,14.2623,14.2731,14.219,14.2334,1573000.0
2011-03-10 11:30:00,39.47,39.57,39.46,39.5,1375100.0,14.2298,14.2659,14.2262,14.2406,1375100.0
2011-03-10 12:00:00,39.5,39.51,39.31,39.41,1071700.0,14.2406,14.2443,14.1722,14.2082,1071700.0
2011-03-10 12:30:00,39.4,39.47,39.36,39.46,1363200.0,14.2046,14.2298,14.1902,14.2262,1363200.0
2011-03-10 13:00:00,39.47,39.5,39.37,39.45,1496200.0,14.2298,14.2406,14.1938,14.2226,1496200.0
2011-03-10 13:30:00,39.45,39.54,39.4,39.48,2441600.0,14.2226,14.2551,14.2046,14.2334,2441600.0
2011-03-10 14:00:00,39.47,39.6,39.38,39.41,1049100.0,14.2298,14.2767,14.1974,14.2082,1049100.0
2011-03-10 14:30:00,39.41,39.5,39.33,39.36,829100.0,14.2082,14.2406,14.1794,14.1902,829100.0
2011-03-10 15:00:00,39.36,39.39,38.97,39.0,2390600.0,14.1902,14.201,14.0496,14.0604,2390600.0
2011-03-10 15:30:00,39.0,39.27,38.98,39.17,2992400.0,14.0604,14.1577,14.0532,14.1217,2992400.0
2011-03-11 09:30:00,38.58,39.63,38.55,39.37,3245800.0,13.909,14.2875,13.8982,14.1938,3245800.0
2011-03-11 10:00:00,39.37,39.61,39.15,39.47,1246500.0,14.1938,14.2803,14.1145,14.2298,1246500.0
2011-03-11 10:30:00,39.47,39.59,39.37,39.44,1204700.0,14.2298,14.2731,14.1938,14.219,1204700.0
2011-03-11 11:00:00,39.44,39.86,39.43,39.74,980600.0,14.219,14.3704,14.2154,14.3272,980600.0
2011-03-11 11:30:00,39.73,39.97,39.7,39.95,805600.0,14.3236,14.4101,14.3128,14.4029,805600.0
2011-03-11 12:00:00,39.95,40.0,39.55,39.65,1370800.0,14.4029,14.4209,14.2587,14.2947,1370800.0
2011-03-11 12:30:00,39.65,39.75,39.6,39.64,604400.0,14.2947,14.3308,14.2767,14.2911,604400.0
2011-03-11 13:00:00,39.64,39.66,39.48,39.5,583700.0,14.2911,14.2983,14.2334,14.2406,583700.0
2011-03-11 13:30:00,39.5,39.66,39.44,39.5,518300.0,14.2406,14.2983,14.219,14.2406,518300.0
2011-03-11 14:00:00,39.5,39.59,39.48,39.55,386400.0,14.2406,14.2731,14.2334,14.2587,386400.0
2011-03-11 14:30:00,39.55,39.65,39.54,39.65,437700.0,14.2587,14.2947,14.2551,14.2947,437700.0
2011-03-11 15:00:00,39.65,39.72,39.62,39.63,633300.0,14.2947,14.32,14.2839,14.2875,633300.0
2011-03-11 15:30:00,39.63,39.65,39.43,39.45,1183700.0,14.2875,14.2947,14.2154,14.2226,1183700.0
2011-03-14 09:30:00,39.31,39.63,39.27,39.56,1003200.0,14.1722,14.2875,14.1577,14.2623,1003200.0
2011-03-14 10:00:00,39.56,39.63,39.37,39.48,809900.0,14.2623,14.2875,14.1938,14.2334,809900.0
2011-03-14 10:30:00,39.48,39.5,39.28,39.3,874600.0,14.2334,14.2406,14.1613,14.1685,874600.0
2011-03-14 11:00:00,39.3,39.38,39.11,39.18,1395500.0,14.1685,14.1974,14.1,14.1253,1395500.0
2011-03-14 11:30:00,39.18,39.27,39.08,39.23,578200.0,14.1253,14.1577,14.0892,14.1433,578200.0
2011-03-14 12:00:00,39.24,39.39,39.23,39.36,820800.0,14.1469,14.201,14.1433,14.1902,820800.0
2011-03-14 12:30:00,39.35,39.47,39.3,39.39,969000.0,14.1866,14.2298,14.1685,14.201,969000.0
2011-03-14 13:00:00,39.39,39.5,39.34,39.44,599400.0,14.201,14.2406,14.183,14.219,599400.0
2011-03-14 13:30:00,39.44,39.56,39.42,39.53,625200.0,14.219,14.2623,14.2118,14.2515,625200.0
2011-03-14 14:00:00,39.54,39.69,39.51,39.63,823800.0,14.2551,14.3091,14.2443,14.2875,823800.0
2011-03-14 14:30:00,39.64,39.64,39.47,39.52,446700.0,14.2911,14.2911,14.2298,14.2479,446700.0
2011-03-14 15:00:00,39.53,39.76,39.51,39.7,935000.0,14.2515,14.3344,14.2443,14.3128,935000.0
2011-03-14 15:30:00,39.7,39.86,39.69,39.79,2324500.0,14.3128,14.3704,14.3091,14.3452,2324500.0
2011-03-15 09:30:00,38.42,38.91,38.2,38.55,2889800.0,13.8513,14.0279,13.772,13.8982,2889800.0
2011-03-15 10:00:00,38.56,39.23,38.54,39.17,1750600.0,13.9018,14.1433,13.8945,14.1217,1750600.0
2011-03-15 10:30:00,39.18,39.19,38.97,39.11,1330000.0,14.1253,14.1289,14.0496,14.1,1330000.0
2011-03-15 11:00:00,39.12,39.12,38.86,39.04,1283000.0,14.1037,14.1037,14.0099,14.0748,1283000.0
2011-03-15 11:30:00,39.04,39.18,39.04,39.13,705200.0,14.0748,14.1253,14.0748,14.1073,705200.0
2011-03-15 12:00:00,39.12,39.25,39.09,39.17,773800.0,14.1037,14.1505,14.0928,14.1217,773800.0
2011-03-15 12:30:00,39.17,39.18,39.0,39.16,785000.0,14.1217,14.1253,14.0604,14.1181,785000.0
2011-03-15 13:00:00,39.16,39.19,39.08,39.15,423000.0,14.1181,14.1289,14.0892,14.1145,423000.0
2011-03-15 13:30:00,39.15,39.29,39.14,39.25,503700.0,14.1145,14.1649,14.1109,14.1505,503700.0
2011-03-15 14:00:00,39.25,39.34,39.15,39.34,502200.0,14.1505,14.183,14.1145,14.183,502200.0
2011-03-15 14:30:00,39.34,39.44,39.24,39.24,741400.0,14.183,14.219,14.1469,14.1469,741400.0
2011-03-15 15:00:00,39.24,39.33,39.18,39.29,981200.0,14.1469,14.1794,14.1253,14.1649,981200.0
2011-03-15 15:30:00,39.3,39.35,39.17,39.17,1893500.0,14.1685,14.1866,14.1217,14.1217,1893500.0
2011-03-16 09:30:00,39.35,39.59,39.04,39.59,1572400.0,14.1866,14.2731,14.0748,14.2731,1572400.0
2011-03-16 10:00:00,39.58,39.79,39.49,39.77,1764600.0,14.2695,14.3452,14.237,14.338,1764600.0
2011-03-16 10:30:00,39.77,39.96,39.65,39.66,1567200.0,14.338,14.4065,14.2947,14.2983,1567200.0
2011-03-16 11:00:00,39.65,39.66,39.2,39.52,2129400.0,14.2947,14.2983,14.1325,14.2479,2129400.0
2011-03-16 11:30:00,39.52,39.65,39.2,39.27,1195600.0,14.2479,14.2947,14.1325,14.1577,1195600.0
2011-03-16 12:00:00,39.26,39.27,39.0,39.01,1227600.0,14.1541,14.1577,14.0604,14.064,1227600.0
2011-03-16 12:30:00,39.0,39.09,38.83,38.92,1248300.0,14.0604,14.0928,13.9991,14.0315,1248300.0
2011-03-16 13:00:00,38.93,38.96,38.73,38.84,808200.0,14.0352,14.046,13.963,14.0027,808200.0
2011-03-16 13:30:00,38.83,38.92,38.73,38.78,668700.0,13.9991,14.0315,13.963,13.9811,668700.0
2011-03-16 14:00:00,38.78,38.8,38.19,38.36,2179500.0,13.9811,13.9883,13.7684,13.8297,2179500.0
2011-03-16 14:30:00,38.36,38.9,38.34,38.81,1671700.0,13.8297,14.0243,13.8224,13.9919,1671700.0
2011-03-16 15:00:00,38.82,38.94,38.56,38.62,1854400.0,13.9955,14.0388,13.9018,13.9234,1854400.0
2011-03-16 15:30:00,38.62,38.73,38.52,38.63,2591300.0,13.9234,13.963,13.8873,13.927,2591300.0
2011-03-17 09:30:00,39.12,39.25,38.94,38.97,1211400.0,14.1037,14.1505,14.0388,14.0496,1211400.0
2011-03-17 10:00:00,38.97,39.09,38.88,39.09,1145900.0,14.0496,14.0928,14.0171,14.0928,1145900.0
2011-03-17 10:30:00,39.09,39.18,38.99,39.1,843800.0,14.0928,14.1253,14.0568,14.0964,843800.0
2011-03-17 11:00:00,39.09,39.21,39.02,39.05,762500.0,14.0928,14.1361,14.0676,14.0784,762500.0
2011-03-17 11:30:00,39.06,39.09,38.88,39.0,740800.0,14.082,14.0928,14.0171,14.0604,740800.0
2011-03-17 12:00:00,39.01,39.11,38.98,39.11,769700.0,14.064,14.1,14.0532,14.1,769700.0
2011-03-17 12:30:00,39.11,39.27,39.1,39.18,1188800.0,14.1,14.1577,14.0964,14.1253,1188800.0
2011-03-17 13:00:00,39.18,39.25,39.04,39.04,1027200.0,14.1253,14.1505,14.0748,14.0748,1027200.0
2011-03-17 13:30:00,39.04,39.13,38.82,38.97,2986400.0,14.0748,14.1073,13.9955,14.0496,2986400.0
2011-03-17 14:00:00,38.97,39.07,38.94,39.02,1164200.0,14.0496,14.0856,14.0388,14.0676,1164200.0
2011-03-17 14:30:00,39.02,39.14,38.99,39.08,983600.0,14.0676,14.1109,14.0568,14.0892,983600.0
2011-03-17 15:00:00,39.09,39.19,39.08,39.1,908400.0,14.0928,14.1289,14.0892,14.0964,908400.0
2011-03-17 15:30:00,39.11,39.25,39.08,39.12,2312200.0,14.1,14.1505,14.0892,14.1037,2312200.0
2011-03-18 09:30:00,39.43,39.47,39.15,39.22,1374200.0,14.2154,14.2298,14.1145,14.1397,1374200.0
2011-03-18 10:00:00,39.23,39.24,39.03,39.09,1769500.0,14.1433,14.1469,14.0712,14.0928,1769500.0
2011-03-18 10:30:00,39.08,39.32,38.96,39.31,965500.0,14.0892,14.1758,14.046,14.1722,965500.0
2011-03-18 11:00:00,39.31,39.36,39.2,39.21,825000.0,14.1722,14.1902,14.1325,14.1361,825000.0
2011-03-18 11:30:00,39.2,39.29,39.11,39.22,603700.0,14.1325,14.1649,14.1,14.1397,603700.0
2011-03-18 12:00:00,39.22,39.33,39.17,39.29,522600.0,14.1397,14.1794,14.1217,14.1649,522600.0
2011-03-18 12:30:00,39.3,39.3,39.12,39.14,573600.0,14.1685,14.1685,14.1037,14.1109,573600.0
2011-03-18 13:00:00,39.14,39.2,39.08,39.14,569000.0,14.1109,14.1325,14.0892,14.1109,569000.0
2011-03-18 13:30:00,39.14,39.15,39.04,39.05,456000.0,14.1109,14.1145,14.0748,14.0784,456000.0
2011-03-18 14:00:00,39.04,39.11,39.0,39.03,655500.0,14.0748,14.1,14.0604,14.0712,655500.0
2011-03-18 14:30:00,39.02,39.09,38.92,38.96,588700.0,14.0676,14.0928,14.0315,14.046,588700.0
2011-03-18 15:00:00,38.96,39.1,38.85,38.92,938000.0,14.046,14.0964,14.0063,14.0315,938000.0
2011-03-18 15:30:00,38.92,39.02,38.78,38.89,2231600.0,14.0315,14.0676,13.9811,14.0207,2231600.0
2011-03-21 09:30:00,39.43,39.55,39.1,39.35,1250400.0,14.2154,14.2587,14.0964,14.1866,1250400.0
2011-03-21 10:00:00,39.34,39.61,39.23,39.61,1053600.0,14.183,14.2803,14.1433,14.2803,1053600.0
2011-03-21 10:30:00,39.61,39.67,39.44,39.57,1190200.0,14.2803,14.3019,14.219,14.2659,1190200.0
2011-03-21 11:00:00,39.57,39.72,39.56,39.6,948600.0,14.2659,14.32,14.2623,14.2767,948600.0
2011-03-21 11:30:00,39.6,39.63,39.41,39.51,953300.0,14.2767,14.2875,14.2082,14.2443,953300.0
2011-03-21 12:00:00,39.51,39.73,39.5,39.72,730000.0,14.2443,14.3236,14.2406,14.32,730000.0
2011-03-21 12:30:00,39.72,39.73,39.58,39.62,412900.0,14.32,14.3236,14.2695,14.2839,412900.0
2011-03-21 13:00:00,39.62,39.73,39.56,39.65,576800.0,14.2839,14.3236,14.2623,14.2947,576800.0
2011-03-21 13:30:00,39.66,39.75,39.62,39.75,598400.0,14.2983,14.3308,14.2839,14.3308,598400.0
2011-03-21 14:00:00,39.75,39.84,39.72,39.73,574200.0,14.3308,14.3632,14.32,14.3236,574200.0
2011-03-21 14:30:00,39.73,39.82,39.61,39.68,810400.0,14.3236,14.356,14.2803,14.3055,810400.0
2011-03-21 15:00:00,39.68,39.68,39.5,39.54,810600.0,14.3055,14.3055,14.2406,14.2551,810600.0
2011-03-21 15:30:00,39.54,39.58,39.47,39.55,1550400.0,14.2551,14.2695,14.2298,14.2587,1550400.0
2011-03-22 09:30:00,39.61,39.87,39.44,39.76,1481600.0,14.3375,14.4316,14.276,14.3918,1481600.0
2011-03-22 10:00:00,39.76,40.09,39.73,40.06,1879700.0,14.3918,14.5113,14.381,14.5004,1879700.0
2011-03-22 10:30:00,40.05,40.29,40.0,40.09,2245100.0,14.4968,14.5837,14.4787,14.5113,2245100.0
2011-03-22 11:00:00,40.1,40.15,39.96,39.99,1355400.0,14.5149,14.533,14.4642,14.4751,1355400.0
2011-03-22 11:30:00,40.0,40.02,39.88,39.97,1236500.0,14.4787,14.4859,14.4353,14.4678,1236500.0
2011-03-22 12:00:00,39.97,39.98,39.76,39.91,974700.0,14.4678,14.4715,14.3918,14.4461,974700.0
2011-03-22 12:30:00,39.92,39.93,39.84,39.86,568800.0,14.4497,14.4534,14.4208,14.428,568800.0
2011-03-22 13:00:00,39.86,39.89,39.67,39.75,970100.0,14.428,14.4389,14.3593,14.3882,970100.0
2011-03-22 13:30:00,39.75,39.95,39.73,39.89,747100.0,14.3882,14.4606,14.381,14.4389,747100.0
2011-03-22 14:00:00,39.89,39.93,39.62,39.64,922700.0,14.4389,14.4534,14.3412,14.3484,922700.0
2011-03-22 14:30:00,39.64,39.87,39.64,39.82,607700.0,14.3484,14.4316,14.3484,14.4135,607700.0
2011-03-22 15:00:00,39.82,39.86,39.77,39.81,964300.0,14.4135,14.428,14.3954,14.4099,964300.0
2011-03-22 15:30:00,39.82,39.93,39.8,39.82,1902300.0,14.4135,14.4534,14.4063,14.4135,1902300.0
2011-03-23 09:30:00,39.92,40.21,39.81,40.19,1645000.0,14.4497,14.5547,14.4099,14.5475,1645000.0
2011-03-23 10:00:00,40.19,40.23,39.97,40.23,1863700.0,14.5475,14.562,14.4678,14.562,1863700.0
2011-03-23 10:30:00,40.23,40.33,40.17,40.21,1316000.0,14.562,14.5982,14.5402,14.5547,1316000.0
2011-03-23 11:00:00,40.21,40.24,40.12,40.17,968900.0,14.5547,14.5656,14.5221,14.5402,968900.0
2011-03-23 11:30:00,40.17,40.26,40.15,40.16,976000.0,14.5402,14.5728,14.533,14.5366,976000.0
2011-03-23 12:00:00,40.17,40.27,40.11,40.21,721300.0,14.5402,14.5764,14.5185,14.5547,721300.0
2011-03-23 12:30:00,40.21,40.28,40.18,40.26,569000.0,14.5547,14.5801,14.5439,14.5728,569000.0
2011-03-23 13:00:00,40.26,40.44,40.21,40.4,1167600.0,14.5728,14.638,14.5547,14.6235,1167600.0
2011-03-23 13:30:00,40.4,40.43,40.35,40.36,490400.0,14.6235,14.6343,14.6054,14.609,490400.0
2011-03-23 14:00:00,40.35,40.4,40.28,40.39,514100.0,14.6054,14.6235,14.5801,14.6199,514100.0
2011-03-23 14:30:00,40.39,40.49,40.35,40.45,512700.0,14.6199,14.6561,14.6054,14.6416,512700.0
2011-03-23 15:00:00,40.46,40.51,40.38,40.4,957500.0,14.6452,14.6633,14.6162,14.6235,957500.0
2011-03-23 15:30:00,40.41,40.47,40.32,40.34,1967300.0,14.6271,14.6488,14.5945,14.6018,1967300.0
2011-03-24 09:30:00,40.78,40.81,40.36,40.37,2268500.0,14.761,14.7719,14.609,14.6126,2268500.0
2011-03-24 10:00:00,40.36,40.44,40.21,40.42,1618300.0,14.609,14.638,14.5547,14.6307,1618300.0
2011-03-24 10:30:00,40.41,40.46,40.32,40.44,1262600.0,14.6271,14.6452,14.5945,14.638,1262600.0
2011-03-24 11:00:00,40.43,40.62,40.42,40.59,1276800.0,14.6343,14.7031,14.6307,14.6923,1276800.0
2011-03-24 11:30:00,40.59,40.6,40.49,40.53,493600.0,14.6923,14.6959,14.6561,14.6705,493600.0
2011-03-24 12:00:00,40.53,40.54,40.37,40.48,910400.0,14.6705,14.6742,14.6126,14.6524,910400.0
2011-03-24 12:30:00,40.48,40.52,40.16,40.18,1009200.0,14.6524,14.6669,14.5366,14.5439,1009200.0
2011-03-24 13:00:00,40.18,40.25,40.11,40.18,543500.0,14.5439,14.5692,14.5185,14.5439,543500.0
2011-03-24 13:30:00,40.18,40.26,40.09,40.2,744500.0,14.5439,14.5728,14.5113,14.5511,744500.0
2011-03-24 14:00:00,40.2,40.21,40.08,40.12,619100.0,14.5511,14.5547,14.5077,14.5221,619100.0
2011-03-24 14:30:00,40.12,40.24,40.11,40.16,666400.0,14.5221,14.5656,14.5185,14.5366,666400.0
2011-03-24 15:00:00,40.16,40.23,40.05,40.12,795000.0,14.5366,14.562,14.4968,14.5221,795000.0
2011-03-24 15:30:00,40.12,40.15,40.07,40.12,1580200.0,14.5221,14.533,14.504,14.5221,1580200.0
2011-03-25 09:30:00,40.1,40.25,39.95,40.12,1031400.0,14.5149,14.5692,14.4606,14.5221,1031400.0
2011-03-25 10:00:00,40.13,40.43,40.13,40.39,1030800.0,14.5258,14.6343,14.5258,14.6199,1030800.0
2011-03-25 10:30:00,40.39,40.5,40.36,40.45,989700.0,14.6199,14.6597,14.609,14.6416,989700.0
2011-03-25 11:00:00,40.45,40.49,40.3,40.34,739200.0,14.6416,14.6561,14.5873,14.6018,739200.0
2011-03-25 11:30:00,40.34,40.48,40.31,40.47,769200.0,14.6018,14.6524,14.5909,14.6488,769200.0
2011-03-25 12:00:00,40.47,40.56,40.45,40.49,654200.0,14.6488,14.6814,14.6416,14.6561,654200.0
2011-03-25 12:30:00,40.49,40.5,40.4,40.44,600800.0,14.6561,14.6597,14.6235,14.638,600800.0
2011-03-25 13:00:00,40.43,40.49,40.37,40.49,546700.0,14.6343,14.6561,14.6126,14.6561,546700.0
2011-03-25 13:30:00,40.48,40.59,40.48,40.56,494900.0,14.6524,14.6923,14.6524,14.6814,494900.0
2011-03-25 14:00:00,40.56,40.64,40.55,40.58,787200.0,14.6814,14.7104,14.6778,14.6886,787200.0
2011-03-25 14:30:00,40.57,40.66,40.49,40.5,1012300.0,14.685,14.7176,14.6561,14.6597,1012300.0
2011-03-25 15:00:00,40.5,40.6,40.49,40.49,1097100.0,14.6597,14.6959,14.6561,14.6561,1097100.0
2011-03-25 15:30:00,40.49,40.63,40.48,40.61,1844600.0,14.6561,14.7067,14.6524,14.6995,1844600.0
2011-03-28 09:30:00,40.51,40.51,40.2,40.39,1316900.0,14.6633,14.6633,14.5511,14.6199,1316900.0
2011-03-28 10:00:00,40.39,40.58,40.35,40.48,963000.0,14.6199,14.6886,14.6054,14.6524,963000.0
2011-03-28 10:30:00,40.47,40.67,40.41,40.56,1208700.0,14.6488,14.7212,14.6271,14.6814,1208700.0
2011-03-28 11:00:00,40.56,40.66,40.52,40.63,666400.0,14.6814,14.7176,14.6669,14.7067,666400.0
2011-03-28 11:30:00,40.63,40.63,40.42,40.46,834100.0,14.7067,14.7067,14.6307,14.6452,834100.0
2011-03-28 12:00:00,40.45,40.52,40.42,40.43,888000.0,14.6416,14.6669,14.6307,14.6343,888000.0
2011-03-28 12:30:00,40.42,40.51,40.41,40.51,601200.0,14.6307,14.6633,14.6271,14.6633,601200.0
2011-03-28 13:00:00,40.51,40.52,40.37,40.45,888800.0,14.6633,14.6669,14.6126,14.6416,888800.0
2011-03-28 13:30:00,40.44,40.45,40.17,40.17,652400.0,14.638,14.6416,14.5402,14.5402,652400.0
2011-03-28 14:00:00,40.18,40.27,40.13,40.15,534600.0,14.5439,14.5764,14.5258,14.533,534600.0
2011-03-28 14:30:00,40.15,40.21,40.0,40.08,777800.0,14.533,14.5547,14.4787,14.5077,777800.0
2011-03-28 15:00:00,40.08,40.16,40.03,40.06,721900.0,14.5077,14.5366,14.4896,14.5004,721900.0
2011-03-28 15:30:00,40.05,40.08,39.83,39.83,1541800.0,14.4968,14.5077,14.4172,14.4172,1541800.0
2011-03-29 09:30:00,39.86,40.03,39.74,39.86,1043600.0,14.428,14.4896,14.3846,14.428,1043600.0
2011-03-29 10:00:00,39.85,40.14,39.83,40.01,724400.0,14.4244,14.5294,14.4172,14.4823,724400.0
2011-03-29 10:30:00,40.01,40.26,39.98,40.25,475800.0,14.4823,14.5728,14.4715,14.5692,475800.0
2011-03-29 11:00:00,40.25,40.31,40.22,40.27,547100.0,14.5692,14.5909,14.5583,14.5764,547100.0
2011-03-29 11:30:00,40.28,40.31,40.15,40.24,802900.0,14.5801,14.5909,14.533,14.5656,802900.0
2011-03-29 12:00:00,40.24,40.28,40.18,40.2,282200.0,14.5656,14.5801,14.5439,14.5511,282200.0
2011-03-29 12:30:00,40.2,40.29,40.14,40.27,363200.0,14.5511,14.5837,14.5294,14.5764,363200.0
2011-03-29 13:00:00,40.27,40.33,40.2,40.21,452300.0,14.5764,14.5982,14.5511,14.5547,452300.0
2011-03-29 13:30:00,40.21,40.32,40.21,40.31,359300.0,14.5547,14.5945,14.5547,14.5909,359300.0
2011-03-29 14:00:00,40.31,40.36,40.21,40.22,422300.0,14.5909,14.609,14.5547,14.5583,422300.0
2011-03-29 14:30:00,40.21,40.24,40.17,40.17,497900.0,14.5547,14.5656,14.5402,14.5402,497900.0
2011-03-29 15:00:00,40.17,40.21,40.04,40.11,1039600.0,14.5402,14.5547,14.4932,14.5185,1039600.0
2011-03-29 15:30:00,40.11,40.16,40.07,40.13,863300.0,14.5185,14.5366,14.504,14.5258,863300.0
2011-03-30 09:30:00,40.53,40.7,40.36,40.7,1332200.0,14.6705,14.7321,14.609,14.7321,1332200.0
2011-03-30 10:00:00,40.69,40.7,40.39,40.4,1513400.0,14.7285,14.7321,14.6199,14.6235,1513400.0
2011-03-30 10:30:00,40.4,40.5,40.24,40.49,901200.0,14.6235,14.6597,14.5656,14.6561,901200.0
2011-03-30 11:00:00,40.49,40.59,40.45,40.56,792600.0,14.6561,14.6923,14.6416,14.6814,792600.0
2011-03-30 11:30:00,40.56,40.69,40.55,40.62,711000.0,14.6814,14.7285,14.6778,14.7031,711000.0
2011-03-30 12:00:00,40.63,40.78,40.62,40.72,465700.0,14.7067,14.761,14.7031,14.7393,465700.0
2011-03-30 12:30:00,40.72,40.76,40.62,40.63,296400.0,14.7393,14.7538,14.7031,14.7067,296400.0
2011-03-30 13:00:00,40.64,40.68,40.61,40.63,369600.0,14.7104,14.7248,14.6995,14.7067,369600.0
2011-03-30 13:30:00,40.63,40.63,40.51,40.59,494700.0,14.7067,14.7067,14.6633,14.6923,494700.0
2011-03-30 14:00:00,40.58,40.65,40.3,40.32,925800.0,14.6886,14.714,14.5873,14.5945,925800.0
2011-03-30 14:30:00,40.32,40.42,40.3,40.39,775800.0,14.5945,14.6307,14.5873,14.6199,775800.0
2011-03-30 15:00:00,40.39,40.41,40.35,40.38,810400.0,14.6199,14.6271,14.6054,14.6162,810400.0
2011-03-30 15:30:00,40.38,40.41,40.34,40.39,1360700.0,14.6162,14.6271,14.6018,14.6199,1360700.0
2011-03-31 09:30:00,40.69,40.9,40.65,40.75,1546000.0,14.7285,14.8045,14.714,14.7502,1546000.0
2011-03-31 10:00:00,40.74,40.77,40.61,40.72,1428500.0,14.7466,14.7574,14.6995,14.7393,1428500.0
2011-03-31 10:30:00,40.71,40.75,40.57,40.68,933300.0,14.7357,14.7502,14.685,14.7248,933300.0
2011-03-31 11:00:00,40.67,40.69,40.5,40.51,538400.0,14.7212,14.7285,14.6597,14.6633,538400.0
2011-03-31 11:30:00,40.5,40.55,40.42,40.52,663600.0,14.6597,14.6778,14.6307,14.6669,663600.0
2011-03-31 12:00:00,40.52,40.68,40.47,40.63,731700.0,14.6669,14.7248,14.6488,14.7067,731700.0
2011-03-31 12:30:00,40.63,40.69,40.62,40.68,507300.0,14.7067,14.7285,14.7031,14.7248,507300.0
2011-03-31 13:00:00,40.67,40.68,40.57,40.6,325400.0,14.7212,14.7248,14.685,14.6959,325400.0
2011-03-31 13:30:00,40.6,40.66,40.57,40.58,439600.0,14.6959,14.7176,14.685,14.6886,439600.0
2011-03-31 14:00:00,40.57,40.62,40.51,40.51,481600.0,14.685,14.7031,14.6633,14.6633,481600.0
2011-03-31 14:30:00,40.51,40.59,40.47,40.54,419800.0,14.6633,14.6923,14.6488,14.6742,419800.0
2011-03-31 15:00:00,40.55,40.57,40.49,40.52,527700.0,14.6778,14.685,14.6561,14.6669,527700.0
2011-03-31 15:30:00,40.52,40.54,40.41,40.45,1770800.0,14.6669,14.6742,14.6271,14.6416,1770800.0
2011-04-01 09:30:00,41.0,41.08,40.85,40.98,2036100.0,14.8407,14.8696,14.7864,14.8334,2036100.0
2011-04-01 10:00:00,40.99,41.1,40.95,41.06,1089400.0,14.837,14.8769,14.8226,14.8624,1089400.0
2011-04-01 10:30:00,41.07,41.23,41.02,41.2,1622700.0,14.866,14.9239,14.8479,14.9131,1622700.0
2011-04-01 11:00:00,41.2,41.42,41.19,41.42,1549500.0,14.9131,14.9927,14.9094,14.9927,1549500.0
2011-04-01 11:30:00,41.42,41.48,41.39,41.43,1579000.0,14.9927,15.0144,14.9818,14.9963,1579000.0
2011-04-01 12:00:00,41.44,41.45,41.37,41.41,662400.0,14.9999,15.0036,14.9746,14.9891,662400.0
2011-04-01 12:30:00,41.41,41.44,41.35,41.37,718100.0,14.9891,14.9999,14.9674,14.9746,718100.0
2011-04-01 13:00:00,41.37,41.44,41.35,41.38,1043700.0,14.9746,14.9999,14.9674,14.9782,1043700.0
2011-04-01 13:30:00,41.38,41.44,41.37,41.43,517700.0,14.9782,14.9999,14.9746,14.9963,517700.0
2011-04-01 14:00:00,41.43,41.46,41.39,41.45,763400.0,14.9963,15.0072,14.9818,15.0036,763400.0
2011-04-01 14:30:00,41.44,41.5,41.37,41.46,935900.0,14.9999,15.0217,14.9746,15.0072,935900.0
2011-04-01 15:00:00,41.46,41.46,41.36,41.39,900600.0,15.0072,15.0072,14.971,14.9818,900600.0
2011-04-01 15:30:00,41.4,41.45,41.33,41.43,1742000.0,14.9855,15.0036,14.9601,14.9963,1742000.0
2011-04-04 09:30:00,41.59,41.74,41.47,41.51,1416400.0,15.0542,15.1085,15.0108,15.0253,1416400.0
2011-04-04 10:00:00,41.51,41.54,41.4,41.41,759500.0,15.0253,15.0361,14.9855,14.9891,759500.0
2011-04-04 10:30:00,41.41,41.43,41.24,41.29,1133200.0,14.9891,14.9963,14.9275,14.9456,1133200.0
2011-04-04 11:00:00,41.29,41.33,41.24,41.33,755500.0,14.9456,14.9601,14.9275,14.9601,755500.0
2011-04-04 11:30:00,41.32,41.5,41.3,41.45,669000.0,14.9565,15.0217,14.9493,15.0036,669000.0
2011-04-04 12:00:00,41.45,41.5,41.37,41.4,555300.0,15.0036,15.0217,14.9746,14.9855,555300.0
2011-04-04 12:30:00,41.4,41.4,41.33,41.36,383900.0,14.9855,14.9855,14.9601,14.971,383900.0
2011-04-04 13:00:00,41.36,41.45,41.3,41.32,479100.0,14.971,15.0036,14.9493,14.9565,479100.0
2011-04-04 13:30:00,41.32,41.33,41.17,41.2,421300.0,14.9565,14.9601,14.9022,14.9131,421300.0
2011-04-04 14:00:00,41.2,41.31,41.2,41.31,544100.0,14.9131,14.9529,14.9131,14.9529,544100.0
2011-04-04 14:30:00,41.32,41.37,41.29,41.3,429500.0,14.9565,14.9746,14.9456,14.9493,429500.0
2011-04-04 15:00:00,41.3,41.39,41.24,41.35,694000.0,14.9493,14.9818,14.9275,14.9674,694000.0
2011-04-04 15:30:00,41.35,41.37,41.28,41.33,1031300.0,14.9674,14.9746,14.942,14.9601,1031300.0
2011-04-05 09:30:00,41.0,41.06,40.84,40.86,1496800.0,14.8407,14.8624,14.7828,14.79,1496800.0
2011-04-05 10:00:00,40.85,41.0,40.76,40.95,1346200.0,14.7864,14.8407,14.7538,14.8226,1346200.0
2011-04-05 10:30:00,40.95,41.04,40.87,40.95,1031800.0,14.8226,14.8551,14.7936,14.8226,1031800.0
2011-04-05 11:00:00,40.95,41.0,40.85,40.88,1699400.0,14.8226,14.8407,14.7864,14.7972,1699400.0
2011-04-05 11:30:00,40.87,40.9,40.78,40.83,1094400.0,14.7936,14.8045,14.761,14.7791,1094400.0
2011-04-05 12:00:00,40.83,40.9,40.78,40.78,611800.0,14.7791,14.8045,14.761,14.761,611800.0
2011-04-05 12:30:00,40.78,40.81,40.75,40.76,562300.0,14.761,14.7719,14.7502,14.7538,562300.0
2011-04-05 13:00:00,40.77,40.84,40.75,40.83,564400.0,14.7574,14.7828,14.7502,14.7791,564400.0
2011-04-05 13:30:00,40.83,40.87,40.77,40.87,552800.0,14.7791,14.7936,14.7574,14.7936,552800.0
2011-04-05 14:00:00,40.87,40.91,40.82,40.84,440400.0,14.7936,14.8081,14.7755,14.7828,440400.0
2011-04-05 14:30:00,40.85,40.86,40.7,40.77,773800.0,14.7864,14.79,14.7321,14.7574,773800.0
2011-04-05 15:00:00,40.77,40.83,40.68,40.79,653500.0,14.7574,14.7791,14.7248,14.7647,653500.0
2011-04-05 15:30:00,40.79,40.79,40.64,40.74,1623900.0,14.7647,14.7647,14.7104,14.7466,1623900.0
2011-04-06 09:30:00,40.87,40.9,40.7,40.79,735100.0,14.7936,14.8045,14.7321,14.7647,735100.0
2011-04-06 10:00:00,40.79,40.94,40.79,40.89,700500.0,14.7647,14.819,14.7647,14.8009,700500.0
2011-04-06 10:30:00,40.89,41.0,40.82,40.96,700200.0,14.8009,14.8407,14.7755,14.8262,700200.0
2011-04-06 11:00:00,40.96,40.99,40.76,40.8,1063200.0,14.8262,14.837,14.7538,14.7683,1063200.0
2011-04-06 11:30:00,40.79,40.83,40.74,40.8,765500.0,14.7647,14.7791,14.7466,14.7683,765500.0
2011-04-06 12:00:00,40.8,40.81,40.57,40.58,886600.0,14.7683,14.7719,14.685,14.6886,886600.0
2011-04-06 12:30:00,40.58,40.6,40.35,40.46,1265000.0,14.6886,14.6959,14.6054,14.6452,1265000.0
2011-04-06 13:00:00,40.45,40.57,40.41,40.5,616800.0,14.6416,14.685,14.6271,14.6597,616800.0
2011-04-06 13:30:00,40.5,40.61,40.44,40.6,466400.0,14.6597,14.6995,14.638,14.6959,466400.0
2011-04-06 14:00:00,40.6,40.69,40.48,40.49,907500.0,14.6959,14.7285,14.6524,14.6561,907500.0
2011-04-06 14:30:00,40.49,40.56,40.44,40.56,660000.0,14.6561,14.6814,14.638,14.6814,660000.0
2011-04-06 15:00:00,40.55,40.56,40.4,40.4,594900.0,14.6778,14.6814,14.6235,14.6235,594900.0
2011-04-06 15:30:00,40.4,40.48,40.3,40.47,1792500.0,14.6235,14.6524,14.5873,14.6488,1792500.0
2011-04-07 09:30:00,40.57,40.78,40.51,40.74,1058300.0,14.685,14.761,14.6633,14.7466,1058300.0
2011-04-07 10:00:00,40.74,40.77,40.65,40.71,675900.0,14.7466,14.7574,14.714,14.7357,675900.0
2011-04-07 10:30:00,40.71,40.74,40.35,40.5,1183400.0,14.7357,14.7466,14.6054,14.6597,1183400.0
2011-04-07 11:00:00,40.5,40.53,40.39,40.42,963300.0,14.6597,14.6705,14.6199,14.6307,963300.0
2011-04-07 11:30:00,40.42,40.44,40.26,40.44,1046100.0,14.6307,14.638,14.5728,14.638,1046100.0
2011-04-07 12:00:00,40.43,40.44,40.23,40.27,847600.0,14.6343,14.638,14.562,14.5764,847600.0
2011-04-07 12:30:00,40.27,40.29,40.2,40.26,879200.0,14.5764,14.5837,14.5511,14.5728,879200.0
2011-04-07 13:00:00,40.27,40.35,40.24,40.34,682500.0,14.5764,14.6054,14.5656,14.6018,682500.0
2011-04-07 13:30:00,40.33,40.4,40.29,40.31,761100.0,14.5982,14.6235,14.5837,14.5909,761100.0
2011-04-07 14:00:00,40.32,40.32,40.22,40.26,749800.0,14.5945,14.5945,14.5583,14.5728,749800.0
2011-04-07 14:30:00,40.27,40.56,40.25,40.49,869900.0,14.5764,14.6814,14.5692,14.6561,869900.0
2011-04-07 15:00:00,40.48,40.54,40.37,40.42,576900.0,14.6524,14.6742,14.6126,14.6307,576900.0
2011-04-07 15:30:00,40.42,40.67,40.3,40.46,1749400.0,14.6307,14.7212,14.5873,14.6452,1749400.0
2011-04-08 09:30:00,40.93,40.95,40.71,40.78,1592700.0,14.8153,14.8226,14.7357,14.761,1592700.0
2011-04-08 10:00:00,40.78,40.82,40.4,40.43,1583000.0,14.761,14.7755,14.6235,14.6343,1583000.0
2011-04-08 10:30:00,40.43,40.51,40.4,40.48,1162900.0,14.6343,14.6633,14.6235,14.6524,1162900.0
2011-04-08 11:00:00,40.48,40.53,40.31,40.51,1009200.0,14.6524,14.6705,14.5909,14.6633,1009200.0
2011-04-08 11:30:00,40.51,40.61,40.49,40.58,567400.0,14.6633,14.6995,14.6561,14.6886,567400.0
2011-04-08 12:00:00,40.57,40.68,40.56,40.63,686500.0,14.685,14.7248,14.6814,14.7067,686500.0
2011-04-08 12:30:00,40.62,40.69,40.61,40.69,452200.0,14.7031,14.7285,14.6995,14.7285,452200.0
2011-04-08 13:00:00,40.68,40.75,40.65,40.7,718400.0,14.7248,14.7502,14.714,14.7321,718400.0
2011-04-08 13:30:00,40.7,40.71,40.64,40.68,785400.0,14.7321,14.7357,14.7104,14.7248,785400.0
2011-04-08 14:00:00,40.68,40.7,40.57,40.62,1230500.0,14.7248,14.7321,14.685,14.7031,1230500.0
2011-04-08 14:30:00,40.61,40.66,40.54,40.56,769800.0,14.6995,14.7176,14.6742,14.6814,769800.0
2011-04-08 15:00:00,40.55,40.65,40.53,40.6,1174500.0,14.6778,14.714,14.6705,14.6959,1174500.0
2011-04-08 15:30:00,40.6,40.7,40.59,40.65,2000200.0,14.6959,14.7321,14.6923,14.714,2000200.0
2011-04-11 09:30:00,40.52,40.54,40.26,40.27,1714500.0,14.6669,14.6742,14.5728,14.5764,1714500.0
2011-04-11 10:00:00,40.27,40.3,40.14,40.16,1525800.0,14.5764,14.5873,14.5294,14.5366,1525800.0
2011-04-11 10:30:00,40.16,40.28,40.11,40.27,1207100.0,14.5366,14.5801,14.5185,14.5764,1207100.0
2011-04-11 11:00:00,40.26,40.33,40.18,40.22,649000.0,14.5728,14.5982,14.5439,14.5583,649000.0
2011-04-11 11:30:00,40.22,40.3,40.17,40.21,970400.0,14.5583,14.5873,14.5402,14.5547,970400.0
2011-04-11 12:00:00,40.21,40.27,40.13,40.16,649700.0,14.5547,14.5764,14.5258,14.5366,649700.0
2011-04-11 12:30:00,40.16,40.19,40.1,40.15,751800.0,14.5366,14.5475,14.5149,14.533,751800.0
2011-04-11 13:00:00,40.14,40.24,40.08,40.09,810400.0,14.5294,14.5656,14.5077,14.5113,810400.0
2011-04-11 13:30:00,40.09,40.11,39.96,40.04,948500.0,14.5113,14.5185,14.4642,14.4932,948500.0
2011-04-11 14:00:00,40.05,40.06,39.92,39.95,585900.0,14.4968,14.5004,14.4497,14.4606,585900.0
2011-04-11 14:30:00,39.96,39.96,39.69,39.72,1402600.0,14.4642,14.4642,14.3665,14.3774,1402600.0
2011-04-11 15:00:00,39.72,39.76,39.54,39.64,1494600.0,14.3774,14.3918,14.3122,14.3484,1494600.0
2011-04-11 15:30:00,39.63,39.83,39.62,39.82,1881900.0,14.3448,14.4172,14.3412,14.4135,1881900.0
2011-04-12 09:30:00,39.48,39.49,38.69,38.77,3538800.0,14.2905,14.2941,14.0045,14.0335,3538800.0
2011-04-12 10:00:00,38.76,38.8,38.36,38.62,2373700.0,14.0299,14.0443,13.8851,13.9792,2373700.0
2011-04-12 10:30:00,38.62,38.65,38.31,38.34,1699300.0,13.9792,13.99,13.867,13.8778,1699300.0
2011-04-12 11:00:00,38.34,38.37,38.21,38.32,1790800.0,13.8778,13.8887,13.8308,13.8706,1790800.0
2011-04-12 11:30:00,38.32,38.61,38.32,38.35,1091500.0,13.8706,13.9756,13.8706,13.8815,1091500.0
2011-04-12 12:00:00,38.35,38.42,38.28,38.28,675800.0,13.8815,13.9068,13.8561,13.8561,675800.0
2011-04-12 12:30:00,38.29,38.34,38.15,38.26,1142900.0,13.8597,13.8778,13.8091,13.8489,1142900.0
2011-04-12 13:00:00,38.26,38.27,38.03,38.16,1262300.0,13.8489,13.8525,13.7656,13.8127,1262300.0
2011-04-12 13:30:00,38.17,38.34,38.11,38.27,819900.0,13.8163,13.8778,13.7946,13.8525,819900.0
2011-04-12 14:00:00,38.27,38.4,38.25,38.38,881900.0,13.8525,13.8996,13.8453,13.8923,881900.0
2011-04-12 14:30:00,38.38,38.39,38.15,38.17,959300.0,13.8923,13.8959,13.8091,13.8163,959300.0
2011-04-12 15:00:00,38.17,38.2,38.0,38.05,1368800.0,13.8163,13.8272,13.7548,13.7729,1368800.0
2011-04-12 15:30:00,38.06,38.24,37.96,38.2,2722900.0,13.7765,13.8416,13.7403,13.8272,2722900.0
2011-04-13 09:30:00,38.52,38.58,37.85,37.95,3251800.0,13.943,13.9647,13.7005,13.7367,3251800.0
2011-04-13 10:00:00,37.94,37.98,37.55,37.7,3154100.0,13.733,13.7475,13.5919,13.6462,3154100.0
2011-04-13 10:30:00,37.71,37.84,37.67,37.73,3005700.0,13.6498,13.6969,13.6353,13.657,3005700.0
2011-04-13 11:00:00,37.74,37.75,37.45,37.46,2458700.0,13.6607,13.6643,13.5557,13.5593,2458700.0
2011-04-13 11:30:00,37.47,37.53,37.22,37.26,2136900.0,13.5629,13.5846,13.4724,13.4869,2136900.0
2011-04-13 12:00:00,37.26,37.38,37.14,37.19,2147200.0,13.4869,13.5303,13.4435,13.4616,2147200.0
2011-04-13 12:30:00,37.19,37.2,37.01,37.07,2438800.0,13.4616,13.4652,13.3964,13.4181,2438800.0
2011-04-13 13:00:00,37.07,37.29,37.05,37.22,1495200.0,13.4181,13.4978,13.4109,13.4724,1495200.0
2011-04-13 13:30:00,37.22,37.27,37.14,37.15,1003200.0,13.4724,13.4905,13.4435,13.4471,1003200.0
2011-04-13 14:00:00,37.15,37.25,37.03,37.22,1412700.0,13.4471,13.4833,13.4037,13.4724,1412700.0
2011-04-13 14:30:00,37.22,37.35,37.16,37.28,1505500.0,13.4724,13.5195,13.4507,13.4941,1505500.0
2011-04-13 15:00:00,37.28,37.34,37.22,37.24,1485400.0,13.4941,13.5159,13.4724,13.4797,1485400.0
2011-04-13 15:30:00,37.24,37.31,37.18,37.2,3408200.0,13.4797,13.505,13.458,13.4652,3408200.0
2011-04-14 09:30:00,37.19,37.42,37.11,37.34,4209600.0,13.4616,13.5448,13.4326,13.5159,4209600.0
2011-04-14 10:00:00,37.34,37.58,37.3,37.55,2848500.0,13.5159,13.6027,13.5014,13.5919,2848500.0
2011-04-14 10:30:00,37.55,37.67,37.4,37.42,2325300.0,13.5919,13.6353,13.5376,13.5448,2325300.0
2011-04-14 11:00:00,37.43,37.45,37.17,37.2,2117500.0,13.5484,13.5557,13.4543,13.4652,2117500.0
2011-04-14 11:30:00,37.2,37.22,36.94,37.11,1461200.0,13.4652,13.4724,13.3711,13.4326,1461200.0
2011-04-14 12:00:00,37.11,37.21,37.07,37.14,1078300.0,13.4326,13.4688,13.4181,13.4435,1078300.0
2011-04-14 12:30:00,37.14,37.21,37.03,37.16,874100.0,13.4435,13.4688,13.4037,13.4507,874100.0
2011-04-14 13:00:00,37.16,37.26,37.13,37.16,945600.0,13.4507,13.4869,13.4399,13.4507,945600.0
2011-04-14 13:30:00,37.15,37.21,37.03,37.03,619800.0,13.4471,13.4688,13.4037,13.4037,619800.0
2011-04-14 14:00:00,37.04,37.1,36.9,36.92,1259800.0,13.4073,13.429,13.3566,13.3638,1259800.0
2011-04-14 14:30:00,36.92,36.98,36.81,36.92,1371600.0,13.3638,13.3856,13.324,13.3638,1371600.0
2011-04-14 15:00:00,36.92,37.07,36.91,36.93,1376800.0,13.3638,13.4181,13.3602,13.3675,1376800.0
2011-04-14 15:30:00,36.93,37.04,36.9,36.93,2089900.0,13.3675,13.4073,13.3566,13.3675,2089900.0
2011-04-15 09:30:00,37.3,37.54,37.15,37.32,4188500.0,13.5014,13.5883,13.4471,13.5086,4188500.0
2011-04-15 10:00:00,37.31,37.43,37.11,37.13,2162100.0,13.505,13.5484,13.4326,13.4399,2162100.0
2011-04-15 10:30:00,37.13,37.38,37.04,37.25,1163400.0,13.4399,13.5303,13.4073,13.4833,1163400.0
2011-04-15 11:00:00,37.25,37.47,37.22,37.45,1143600.0,13.4833,13.5629,13.4724,13.5557,1143600.0
2011-04-15 11:30:00,37.45,37.71,37.43,37.68,1512700.0,13.5557,13.6498,13.5484,13.6389,1512700.0
2011-04-15 12:00:00,37.68,38.07,37.59,37.8,2556400.0,13.6389,13.7801,13.6064,13.6824,2556400.0
2011-04-15 12:30:00,37.81,37.97,37.72,37.96,949700.0,13.686,13.7439,13.6534,13.7403,949700.0
2011-04-15 13:00:00,37.97,37.97,37.76,37.76,912700.0,13.7439,13.7439,13.6679,13.6679,912700.0
2011-04-15 13:30:00,37.76,37.89,37.76,37.87,831700.0,13.6679,13.7149,13.6679,13.7077,831700.0
2011-04-15 14:00:00,37.88,37.95,37.83,37.87,617400.0,13.7113,13.7367,13.6932,13.7077,617400.0
2011-04-15 14:30:00,37.86,37.9,37.8,37.86,765300.0,13.7041,13.7186,13.6824,13.7041,765300.0
2011-04-15 15:00:00,37.85,37.9,37.79,37.83,1123400.0,13.7005,13.7186,13.6788,13.6932,1123400.0
2011-04-15 15:30:00,37.83,37.9,37.77,37.82,1861100.0,13.6932,13.7186,13.6715,13.6896,1861100.0
2011-04-18 09:30:00,37.2,37.24,36.45,36.46,3120200.0,13.4652,13.4797,13.1937,13.1973,3120200.0
2011-04-18 10:00:00,36.46,36.64,36.33,36.63,2084500.0,13.1973,13.2625,13.1503,13.2589,2084500.0
2011-04-18 10:30:00,36.63,36.72,36.26,36.33,2109000.0,13.2589,13.2914,13.1249,13.1503,2109000.0
2011-04-18 11:00:00,36.33,36.65,36.23,36.53,1995800.0,13.1503,13.2661,13.1141,13.2227,1995800.0
2011-04-18 11:30:00,36.53,36.67,36.51,36.56,886100.0,13.2227,13.2733,13.2154,13.2335,886100.0
2011-04-18 12:00:00,36.56,36.59,36.4,36.47,819300.0,13.2335,13.2444,13.1756,13.201,819300.0
2011-04-18 12:30:00,36.46,36.49,36.35,36.42,473600.0,13.1973,13.2082,13.1575,13.1829,473600.0
2011-04-18 13:00:00,36.42,36.51,36.4,36.47,541200.0,13.1829,13.2154,13.1756,13.201,541200.0
2011-04-18 13:30:00,36.48,36.61,36.43,36.48,1155400.0,13.2046,13.2516,13.1865,13.2046,1155400.0
2011-04-18 14:00:00,36.47,36.47,36.27,36.27,1187500.0,13.201,13.201,13.1286,13.1286,1187500.0
2011-04-18 14:30:00,36.27,36.43,36.21,36.32,1490300.0,13.1286,13.1865,13.1068,13.1467,1490300.0
2011-04-18 15:00:00,36.32,36.39,36.17,36.32,1859200.0,13.1467,13.172,13.0924,13.1467,1859200.0
2011-04-18 15:30:00,36.32,36.4,36.15,36.32,3794100.0,13.1467,13.1756,13.0851,13.1467,3794100.0
2011-04-19 09:30:00,36.67,36.9,36.45,36.89,1939100.0,13.2733,13.3566,13.1937,13.353,1939100.0
2011-04-19 10:00:00,36.88,37.24,36.79,37.23,2218800.0,13.3494,13.4797,13.3168,13.4761,2218800.0
2011-04-19 10:30:00,37.24,37.24,36.84,36.86,1110900.0,13.4797,13.4797,13.3349,13.3421,1110900.0
2011-04-19 11:00:00,36.85,36.87,36.62,36.64,862500.0,13.3385,13.3457,13.2553,13.2625,862500.0
2011-04-19 11:30:00,36.64,36.95,36.63,36.95,859600.0,13.2625,13.3747,13.2589,13.3747,859600.0
2011-04-19 12:00:00,36.95,37.06,36.9,36.92,591300.0,13.3747,13.4145,13.3566,13.3638,591300.0
2011-04-19 12:30:00,36.91,37.12,36.87,37.08,771000.0,13.3602,13.4362,13.3457,13.4218,771000.0
2011-04-19 13:00:00,37.08,37.16,37.05,37.14,452300.0,13.4218,13.4507,13.4109,13.4435,452300.0
2011-04-19 13:30:00,37.14,37.25,37.14,37.18,837900.0,13.4435,13.4833,13.4435,13.458,837900.0
2011-04-19 14:00:00,37.18,37.27,37.11,37.13,481100.0,13.458,13.4905,13.4326,13.4399,481100.0
2011-04-19 14:30:00,37.13,37.15,37.01,37.13,577600.0,13.4399,13.4471,13.3964,13.4399,577600.0
2011-04-19 15:00:00,37.13,37.19,37.04,37.06,715600.0,13.4399,13.4616,13.4073,13.4145,715600.0
2011-04-19 15:30:00,37.06,37.12,36.96,37.08,1839100.0,13.4145,13.4362,13.3783,13.4218,1839100.0
2011-04-20 09:30:00,37.78,37.82,37.23,37.28,2084600.0,13.6751,13.6896,13.4761,13.4941,2084600.0
2011-04-20 10:00:00,37.29,37.58,37.28,37.5,1839500.0,13.4978,13.6027,13.4941,13.5738,1839500.0
2011-04-20 10:30:00,37.51,37.67,37.44,37.52,1267800.0,13.5774,13.6353,13.5521,13.581,1267800.0
2011-04-20 11:00:00,37.52,37.57,37.44,37.57,858000.0,13.581,13.5991,13.5521,13.5991,858000.0
2011-04-20 11:30:00,37.56,37.69,37.53,37.57,1032600.0,13.5955,13.6426,13.5846,13.5991,1032600.0
2011-04-20 12:00:00,37.57,37.61,37.38,37.54,1528600.0,13.5991,13.6136,13.5303,13.5883,1528600.0
2011-04-20 12:30:00,37.54,37.58,37.46,37.54,789300.0,13.5883,13.6027,13.5593,13.5883,789300.0
2011-04-20 13:00:00,37.55,37.6,37.53,37.6,593900.0,13.5919,13.61,13.5846,13.61,593900.0
2011-04-20 13:30:00,37.6,37.63,37.54,37.59,694600.0,13.61,13.6208,13.5883,13.6064,694600.0
2011-04-20 14:00:00,37.59,37.69,37.58,37.65,508000.0,13.6064,13.6426,13.6027,13.6281,508000.0
2011-04-20 14:30:00,37.65,37.77,37.64,37.72,628300.0,13.6281,13.6715,13.6245,13.6534,628300.0
2011-04-20 15:00:00,37.72,37.8,37.7,37.76,867300.0,13.6534,13.6824,13.6462,13.6679,867300.0
2011-04-20 15:30:00,37.76,37.84,37.74,37.82,2310800.0,13.6679,13.6969,13.6607,13.6896,2310800.0
2011-04-21 09:30:00,38.07,38.38,37.59,37.64,1819000.0,13.7801,13.8923,13.6064,13.6245,1819000.0
2011-04-21 10:00:00,37.62,37.86,37.41,37.75,1294600.0,13.6172,13.7041,13.5412,13.6643,1294600.0
2011-04-21 10:30:00,37.75,38.09,37.74,38.08,1226300.0,13.6643,13.7873,13.6607,13.7837,1226300.0
2011-04-21 11:00:00,38.07,38.37,38.07,38.31,1462500.0,13.7801,13.8887,13.7801,13.867,1462500.0
2011-04-21 11:30:00,38.3,38.42,38.23,38.29,1008000.0,13.8634,13.9068,13.838,13.8597,1008000.0
2011-04-21 12:00:00,38.29,38.3,38.18,38.26,634500.0,13.8597,13.8634,13.8199,13.8489,634500.0
2011-04-21 12:30:00,38.26,38.28,38.19,38.22,509200.0,13.8489,13.8561,13.8235,13.8344,509200.0
2011-04-21 13:00:00,38.21,38.29,38.19,38.27,976500.0,13.8308,13.8597,13.8235,13.8525,976500.0
2011-04-21 13:30:00,38.28,38.29,38.16,38.24,615600.0,13.8561,13.8597,13.8127,13.8416,615600.0
2011-04-21 14:00:00,38.24,38.26,38.2,38.23,342800.0,13.8416,13.8489,13.8272,13.838,342800.0
2011-04-21 14:30:00,38.22,38.31,38.2,38.27,569400.0,13.8344,13.867,13.8272,13.8525,569400.0
2011-04-21 15:00:00,38.28,38.35,38.27,38.3,444500.0,13.8561,13.8815,13.8525,13.8634,444500.0
2011-04-21 15:30:00,38.29,38.3,38.18,38.23,1443100.0,13.8597,13.8634,13.8199,13.838,1443100.0
2011-04-25 09:30:00,37.99,38.27,37.95,38.07,1347100.0,13.7511,13.8525,13.7367,13.7801,1347100.0
2011-04-25 10:00:00,38.08,38.08,37.55,37.72,898300.0,13.7837,13.7837,13.5919,13.6534,898300.0
2011-04-25 10:30:00,37.71,37.76,37.58,37.73,724200.0,13.6498,13.6679,13.6027,13.657,724200.0
2011-04-25 11:00:00,37.73,37.76,37.6,37.72,345200.0,13.657,13.6679,13.61,13.6534,345200.0
2011-04-25 11:30:00,37.72,37.81,37.69,37.77,308300.0,13.6534,13.686,13.6426,13.6715,308300.0
2011-04-25 12:00:00,37.77,37.79,37.7,37.77,214500.0,13.6715,13.6788,13.6462,13.6715,214500.0
2011-04-25 12:30:00,37.77,37.78,37.72,37.76,309900.0,13.6715,13.6751,13.6534,13.6679,309900.0
2011-04-25 13:00:00,37.75,37.83,37.71,37.79,343000.0,13.6643,13.6932,13.6498,13.6788,343000.0
2011-04-25 13:30:00,37.79,37.87,37.72,37.84,568800.0,13.6788,13.7077,13.6534,13.6969,568800.0
2011-04-25 14:00:00,37.83,37.92,37.78,37.81,490500.0,13.6932,13.7258,13.6751,13.686,490500.0
2011-04-25 14:30:00,37.82,37.92,37.81,37.91,333000.0,13.6896,13.7258,13.686,13.7222,333000.0
2011-04-25 15:00:00,37.91,37.94,37.8,37.93,393400.0,13.7222,13.733,13.6824,13.7294,393400.0
2011-04-25 15:30:00,37.93,37.99,37.91,37.94,1373800.0,13.7294,13.7511,13.7222,13.733,1373800.0
2011-04-26 09:30:00,37.88,37.96,37.51,37.68,1552600.0,13.7113,13.7403,13.5774,13.6389,1552600.0
2011-04-26 10:00:00,37.68,37.88,37.62,37.83,952500.0,13.6389,13.7113,13.6172,13.6932,952500.0
2011-04-26 10:30:00,37.84,38.0,37.67,37.98,1113400.0,13.6969,13.7548,13.6353,13.7475,1113400.0
2011-04-26 11:00:00,37.98,38.28,37.98,38.21,1475600.0,13.7475,13.8561,13.7475,13.8308,1475600.0
2011-04-26 11:30:00,38.22,38.26,38.13,38.17,492600.0,13.8344,13.8489,13.8018,13.8163,492600.0
2011-04-26 12:00:00,38.18,38.21,38.06,38.09,298600.0,13.8199,13.8308,13.7765,13.7873,298600.0
2011-04-26 12:30:00,38.08,38.12,37.96,38.05,396200.0,13.7837,13.7982,13.7403,13.7729,396200.0
2011-04-26 13:00:00,38.05,38.08,37.98,37.98,403600.0,13.7729,13.7837,13.7475,13.7475,403600.0
2011-04-26 13:30:00,37.99,37.99,37.86,37.88,442000.0,13.7511,13.7511,13.7041,13.7113,442000.0
2011-04-26 14:00:00,37.89,37.98,37.83,37.98,299600.0,13.7149,13.7475,13.6932,13.7475,299600.0
2011-04-26 14:30:00,37.98,37.99,37.93,37.98,422300.0,13.7475,13.7511,13.7294,13.7475,422300.0
2011-04-26 15:00:00,37.98,38.05,37.97,38.03,453600.0,13.7475,13.7729,13.7439,13.7656,453600.0
2011-04-26 15:30:00,38.03,38.07,37.99,38.04,1017400.0,13.7656,13.7801,13.7511,13.7692,1017400.0
2011-04-27 09:30:00,38.08,38.16,37.61,37.68,1392300.0,13.7837,13.8127,13.6136,13.6389,1392300.0
2011-04-27 10:00:00,37.68,37.69,37.16,37.22,2394900.0,13.6389,13.6426,13.4507,13.4724,2394900.0
2011-04-27 10:30:00,37.22,37.22,36.84,37.02,3237500.0,13.4724,13.4724,13.3349,13.4,3237500.0
2011-04-27 11:00:00,37.01,37.14,36.94,37.08,1061900.0,13.3964,13.4435,13.3711,13.4218,1061900.0
2011-04-27 11:30:00,37.09,37.14,37.03,37.05,769600.0,13.4254,13.4435,13.4037,13.4109,769600.0
2011-04-27 12:00:00,37.05,37.07,36.99,37.02,512800.0,13.4109,13.4181,13.3892,13.4,512800.0
2011-04-27 12:30:00,37.02,37.16,36.99,37.09,795400.0,13.4,13.4507,13.3892,13.4254,795400.0
2011-04-27 13:00:00,37.09,37.29,37.05,37.15,556000.0,13.4254,13.4978,13.4109,13.4471,556000.0
2011-04-27 13:30:00,37.16,37.29,37.11,37.22,687500.0,13.4507,13.4978,13.4326,13.4724,687500.0
2011-04-27 14:00:00,37.22,37.28,37.06,37.1,814300.0,13.4724,13.4941,13.4145,13.429,814300.0
2011-04-27 14:30:00,37.1,37.25,37.07,37.23,748400.0,13.429,13.4833,13.4181,13.4761,748400.0
2011-04-27 15:00:00,37.24,37.31,37.21,37.29,904900.0,13.4797,13.505,13.4688,13.4978,904900.0
2011-04-27 15:30:00,37.29,37.41,37.28,37.36,2635100.0,13.4978,13.5412,13.4941,13.5231,2635100.0
2011-04-28 09:30:00,36.68,36.97,36.51,36.91,2514600.0,13.277,13.3819,13.2154,13.3602,2514600.0
2011-04-28 10:00:00,36.91,36.92,36.4,36.47,1858100.0,13.3602,13.3638,13.1756,13.201,1858100.0
2011-04-28 10:30:00,36.45,36.51,36.28,36.51,2980800.0,13.1937,13.2154,13.1322,13.2154,2980800.0
2011-04-28 11:00:00,36.51,36.84,36.48,36.75,1673700.0,13.2154,13.3349,13.2046,13.3023,1673700.0
2011-04-28 11:30:00,36.74,36.79,36.57,36.62,2513400.0,13.2987,13.3168,13.2372,13.2553,2513400.0
2011-04-28 12:00:00,36.62,36.8,36.58,36.77,969900.0,13.2553,13.3204,13.2408,13.3095,969900.0
2011-04-28 12:30:00,36.77,36.84,36.73,36.75,621200.0,13.3095,13.3349,13.2951,13.3023,621200.0
2011-04-28 13:00:00,36.74,36.85,36.63,36.84,679300.0,13.2987,13.3385,13.2589,13.3349,679300.0
2011-04-28 13:30:00,36.84,36.86,36.76,36.8,680500.0,13.3349,13.3421,13.3059,13.3204,680500.0
2011-04-28 14:00:00,36.79,36.83,36.7,36.71,693300.0,13.3168,13.3313,13.2842,13.2878,693300.0
2011-04-28 14:30:00,36.7,36.85,36.69,36.82,537200.0,13.2842,13.3385,13.2806,13.3276,537200.0
2011-04-28 15:00:00,36.83,36.86,36.76,36.84,803200.0,13.3313,13.3421,13.3059,13.3349,803200.0
2011-04-28 15:30:00,36.84,36.98,36.81,36.93,1634200.0,13.3349,13.3856,13.324,13.3675,1634200.0
2011-04-29 09:30:00,36.95,37.21,36.78,37.08,1471700.0,13.3747,13.4688,13.3132,13.4218,1471700.0
2011-04-29 10:00:00,37.07,37.09,36.89,36.89,1313000.0,13.4181,13.4254,13.353,13.353,1313000.0
2011-04-29 10:30:00,36.89,36.98,36.73,36.9,1148700.0,13.353,13.3856,13.2951,13.3566,1148700.0
2011-04-29 11:00:00,36.9,36.97,36.89,36.94,670600.0,13.3566,13.3819,13.353,13.3711,670600.0
2011-04-29 11:30:00,36.94,37.04,36.93,37.02,956000.0,13.3711,13.4073,13.3675,13.4,956000.0
2011-04-29 12:00:00,37.03,37.09,36.98,37.09,1059200.0,13.4037,13.4254,13.3856,13.4254,1059200.0
2011-04-29 12:30:00,37.09,37.16,37.07,37.09,585700.0,13.4254,13.4507,13.4181,13.4254,585700.0
2011-04-29 13:00:00,37.09,37.27,37.09,37.26,759000.0,13.4254,13.4905,13.4254,13.4869,759000.0
2011-04-29 13:30:00,37.26,37.3,37.2,37.2,589200.0,13.4869,13.5014,13.4652,13.4652,589200.0
2011-04-29 14:00:00,37.2,37.31,37.2,37.29,736600.0,13.4652,13.505,13.4652,13.4978,736600.0
2011-04-29 14:30:00,37.28,37.36,37.28,37.35,528100.0,13.4941,13.5231,13.4941,13.5195,528100.0
2011-04-29 15:00:00,37.35,37.36,37.2,37.23,619100.0,13.5195,13.5231,13.4652,13.4761,619100.0
2011-04-29 15:30:00,37.24,37.36,37.22,37.31,1770900.0,13.4797,13.5231,13.4724,13.505,1770900.0
2011-05-02 09:30:00,37.33,37.48,37.07,37.22,2147900.0,13.5122,13.5665,13.4181,13.4724,2147900.0
2011-05-02 10:00:00,37.22,37.64,37.22,37.5,1187900.0,13.4724,13.6245,13.4724,13.5738,1187900.0
2011-05-02 10:30:00,37.49,37.54,37.37,37.54,709500.0,13.5702,13.5883,13.5267,13.5883,709500.0
2011-05-02 11:00:00,37.54,37.72,37.53,37.63,803300.0,13.5883,13.6534,13.5846,13.6208,803300.0
2011-05-02 11:30:00,37.62,37.63,37.46,37.51,670700.0,13.6172,13.6208,13.5593,13.5774,670700.0
2011-05-02 12:00:00,37.51,37.63,37.39,37.41,601700.0,13.5774,13.6208,13.534,13.5412,601700.0
2011-05-02 12:30:00,37.41,37.49,37.39,37.4,625200.0,13.5412,13.5702,13.534,13.5376,625200.0
2011-05-02 13:00:00,37.41,37.48,37.33,37.48,890900.0,13.5412,13.5665,13.5122,13.5665,890900.0
2011-05-02 13:30:00,37.48,37.55,37.44,37.44,616000.0,13.5665,13.5919,13.5521,13.5521,616000.0
2011-05-02 14:00:00,37.45,37.53,37.42,37.45,486400.0,13.5557,13.5846,13.5448,13.5557,486400.0
2011-05-02 14:30:00,37.45,37.5,37.36,37.42,710600.0,13.5557,13.5738,13.5231,13.5448,710600.0
2011-05-02 15:00:00,37.41,37.45,37.21,37.23,761800.0,13.5412,13.5557,13.4688,13.4761,761800.0
2011-05-02 15:30:00,37.23,37.28,37.07,37.22,1516800.0,13.4761,13.4941,13.4181,13.4724,1516800.0
2011-05-03 09:30:00,36.8,36.92,36.45,36.61,2068700.0,13.3204,13.3638,13.1937,13.2516,2068700.0
2011-05-03 10:00:00,36.62,36.8,36.57,36.64,1720900.0,13.2553,13.3204,13.2372,13.2625,1720900.0
2011-05-03 10:30:00,36.64,36.73,36.5,36.66,859000.0,13.2625,13.2951,13.2118,13.2697,859000.0
2011-05-03 11:00:00,36.67,37.02,36.67,36.92,1111400.0,13.2733,13.4,13.2733,13.3638,1111400.0
2011-05-03 11:30:00,36.91,37.1,36.91,36.97,729000.0,13.3602,13.429,13.3602,13.3819,729000.0
2011-05-03 12:00:00,36.97,37.03,36.75,36.8,649200.0,13.3819,13.4037,13.3023,13.3204,649200.0
2011-05-03 12:30:00,36.8,36.84,36.59,36.69,1022300.0,13.3204,13.3349,13.2444,13.2806,1022300.0
2011-05-03 13:00:00,36.69,36.73,36.54,36.55,801400.0,13.2806,13.2951,13.2263,13.2299,801400.0
2011-05-03 13:30:00,36.55,36.59,36.42,36.51,717300.0,13.2299,13.2444,13.1829,13.2154,717300.0
2011-05-03 14:00:00,36.5,36.6,36.35,36.59,967000.0,13.2118,13.248,13.1575,13.2444,967000.0
2011-05-03 14:30:00,36.58,36.61,36.37,36.44,582700.0,13.2408,13.2516,13.1648,13.1901,582700.0
2011-05-03 15:00:00,36.44,36.65,36.43,36.65,704100.0,13.1901,13.2661,13.1865,13.2661,704100.0
2011-05-03 15:30:00,36.65,36.7,36.57,36.65,1507500.0,13.2661,13.2842,13.2372,13.2661,1507500.0
2011-05-04 09:30:00,36.56,36.58,36.0,36.05,2246700.0,13.2359,13.2431,13.0331,13.0512,2246700.0
2011-05-04 10:00:00,36.05,36.05,35.77,35.86,2085900.0,13.0512,13.0512,12.9499,12.9824,2085900.0
2011-05-04 10:30:00,35.85,35.87,35.68,35.82,1324000.0,12.9788,12.9861,12.9173,12.968,1324000.0
2011-05-04 11:00:00,35.83,35.88,35.54,35.65,1374800.0,12.9716,12.9897,12.8666,12.9064,1374800.0
2011-05-04 11:30:00,35.64,35.77,35.59,35.74,961900.0,12.9028,12.9499,12.8847,12.939,961900.0
2011-05-04 12:00:00,35.74,35.8,35.57,35.61,645100.0,12.939,12.9607,12.8775,12.8919,645100.0
2011-05-04 12:30:00,35.61,35.63,35.5,35.58,847900.0,12.8919,12.8992,12.8521,12.8811,847900.0
2011-05-04 13:00:00,35.57,35.83,35.56,35.82,750800.0,12.8775,12.9716,12.8738,12.968,750800.0
2011-05-04 13:30:00,35.82,35.98,35.78,35.96,673200.0,12.968,13.0259,12.9535,13.0186,673200.0
2011-05-04 14:00:00,35.96,35.97,35.75,35.93,984900.0,13.0186,13.0223,12.9426,13.0078,984900.0
2011-05-04 14:30:00,35.93,35.98,35.86,35.86,673100.0,13.0078,13.0259,12.9824,12.9824,673100.0
2011-05-04 15:00:00,35.86,35.9,35.67,35.77,721400.0,12.9824,12.9969,12.9137,12.9499,721400.0
2011-05-04 15:30:00,35.77,35.78,35.64,35.69,1725200.0,12.9499,12.9535,12.9028,12.9209,1725200.0
2011-05-05 09:30:00,35.39,35.41,35.02,35.02,3295900.0,12.8123,12.8195,12.6783,12.6783,3295900.0
2011-05-05 10:00:00,35.02,35.09,34.81,34.9,5230000.0,12.6783,12.7037,12.6023,12.6349,5230000.0
2011-05-05 10:30:00,34.9,34.93,34.51,34.59,3913800.0,12.6349,12.6458,12.4937,12.5227,3913800.0
2011-05-05 11:00:00,34.6,34.63,34.45,34.54,2719700.0,12.5263,12.5371,12.472,12.5046,2719700.0
2011-05-05 11:30:00,34.54,34.81,34.54,34.62,2259700.0,12.5046,12.6023,12.5046,12.5335,2259700.0
2011-05-05 12:00:00,34.62,34.9,34.61,34.87,1615600.0,12.5335,12.6349,12.5299,12.624,1615600.0
2011-05-05 12:30:00,34.87,34.87,34.66,34.73,623800.0,12.624,12.624,12.548,12.5733,623800.0
2011-05-05 13:00:00,34.73,34.82,34.7,34.76,852400.0,12.5733,12.6059,12.5625,12.5842,852400.0
2011-05-05 13:30:00,34.76,34.79,34.45,34.55,1042300.0,12.5842,12.5951,12.472,12.5082,1042300.0
2011-05-05 14:00:00,34.55,34.6,34.38,34.57,1393000.0,12.5082,12.5263,12.4466,12.5154,1393000.0
2011-05-05 14:30:00,34.58,34.7,34.41,34.43,1504100.0,12.519,12.5625,12.4575,12.4647,1504100.0
2011-05-05 15:00:00,34.43,34.43,33.96,33.97,2623400.0,12.4647,12.4647,12.2946,12.2982,2623400.0
2011-05-05 15:30:00,33.97,34.49,33.97,34.48,4385500.0,12.2982,12.4865,12.2982,12.4828,4385500.0
2011-05-06 09:30:00,34.68,35.13,34.53,35.01,3421500.0,12.5552,12.7182,12.5009,12.6747,3421500.0
2011-05-06 10:00:00,35.0,35.39,34.95,35.28,2482300.0,12.6711,12.8123,12.653,12.7725,2482300.0
2011-05-06 10:30:00,35.28,35.37,35.12,35.17,1610900.0,12.7725,12.805,12.7145,12.7326,1610900.0
2011-05-06 11:00:00,35.17,35.28,35.04,35.12,879100.0,12.7326,12.7725,12.6856,12.7145,879100.0
2011-05-06 11:30:00,35.12,35.15,34.76,34.83,1310600.0,12.7145,12.7254,12.5842,12.6096,1310600.0
2011-05-06 12:00:00,34.83,34.86,34.53,34.62,1431500.0,12.6096,12.6204,12.5009,12.5335,1431500.0
2011-05-06 12:30:00,34.61,34.75,34.51,34.67,786500.0,12.5299,12.5806,12.4937,12.5516,786500.0
2011-05-06 13:00:00,34.67,34.76,34.47,34.71,1145700.0,12.5516,12.5842,12.4792,12.5661,1145700.0
2011-05-06 13:30:00,34.7,34.73,34.47,34.51,858200.0,12.5625,12.5733,12.4792,12.4937,858200.0
2011-05-06 14:00:00,34.51,34.59,34.23,34.26,1396300.0,12.4937,12.5227,12.3923,12.4032,1396300.0
2011-05-06 14:30:00,34.26,34.27,34.08,34.22,1192100.0,12.4032,12.4068,12.338,12.3887,1192100.0
2011-05-06 15:00:00,34.21,34.44,34.2,34.29,710100.0,12.3851,12.4684,12.3815,12.4141,710100.0
2011-05-06 15:30:00,34.28,34.51,34.28,34.37,1773600.0,12.4104,12.4937,12.4104,12.443,1773600.0
2011-05-09 09:30:00,34.5,34.79,34.26,34.32,2058500.0,12.4901,12.5951,12.4032,12.4249,2058500.0
2011-05-09 10:00:00,34.32,34.49,34.29,34.38,1486300.0,12.4249,12.4865,12.4141,12.4466,1486300.0
2011-05-09 10:30:00,34.38,34.42,34.26,34.3,1519600.0,12.4466,12.4611,12.4032,12.4177,1519600.0
2011-05-09 11:00:00,34.31,34.48,34.3,34.42,1097500.0,12.4213,12.4828,12.4177,12.4611,1097500.0
2011-05-09 11:30:00,34.42,34.55,34.33,34.54,713600.0,12.4611,12.5082,12.4285,12.5046,713600.0
2011-05-09 12:00:00,34.54,34.7,34.5,34.53,732400.0,12.5046,12.5625,12.4901,12.5009,732400.0
2011-05-09 12:30:00,34.53,34.67,34.51,34.56,628300.0,12.5009,12.5516,12.4937,12.5118,628300.0
2011-05-09 13:00:00,34.56,34.62,34.52,34.57,558600.0,12.5118,12.5335,12.4973,12.5154,558600.0
2011-05-09 13:30:00,34.57,34.73,34.57,34.72,463400.0,12.5154,12.5733,12.5154,12.5697,463400.0
2011-05-09 14:00:00,34.72,34.81,34.66,34.7,1332700.0,12.5697,12.6023,12.548,12.5625,1332700.0
2011-05-09 14:30:00,34.7,34.84,34.68,34.72,728800.0,12.5625,12.6132,12.5552,12.5697,728800.0
2011-05-09 15:00:00,34.72,34.8,34.71,34.75,594800.0,12.5697,12.5987,12.5661,12.5806,594800.0
2011-05-09 15:30:00,34.74,34.86,34.73,34.76,1563000.0,12.577,12.6204,12.5733,12.5842,1563000.0
2011-05-10 09:30:00,34.91,35.08,34.67,35.04,2040500.0,12.6385,12.7001,12.5516,12.6856,2040500.0
2011-05-10 10:00:00,35.03,35.3,35.0,35.3,1362200.0,12.682,12.7797,12.6711,12.7797,1362200.0
2011-05-10 10:30:00,35.29,35.34,35.23,35.25,1129800.0,12.7761,12.7942,12.7544,12.7616,1129800.0
2011-05-10 11:00:00,35.24,35.33,35.03,35.07,891200.0,12.758,12.7906,12.682,12.6964,891200.0
2011-05-10 11:30:00,35.06,35.2,35.03,35.06,641100.0,12.6928,12.7435,12.682,12.6928,641100.0
2011-05-10 12:00:00,35.07,35.21,35.06,35.18,756700.0,12.6964,12.7471,12.6928,12.7363,756700.0
2011-05-10 12:30:00,35.19,35.33,35.16,35.24,803200.0,12.7399,12.7906,12.729,12.758,803200.0
2011-05-10 13:00:00,35.25,35.25,35.01,35.06,592700.0,12.7616,12.7616,12.6747,12.6928,592700.0
2011-05-10 13:30:00,35.06,35.14,34.98,35.12,476700.0,12.6928,12.7218,12.6639,12.7145,476700.0
2011-05-10 14:00:00,35.12,35.19,34.96,35.04,546100.0,12.7145,12.7399,12.6566,12.6856,546100.0
2011-05-10 14:30:00,35.04,35.29,35.03,35.28,561500.0,12.6856,12.7761,12.682,12.7725,561500.0
2011-05-10 15:00:00,35.28,35.4,35.24,35.29,873200.0,12.7725,12.8159,12.758,12.7761,873200.0
2011-05-10 15:30:00,35.29,35.29,35.19,35.22,1486900.0,12.7761,12.7761,12.7399,12.7507,1486900.0
2011-05-11 09:30:00,34.66,34.89,34.55,34.65,2193700.0,12.548,12.6313,12.5082,12.5444,2193700.0
2011-05-11 10:00:00,34.65,34.66,34.43,34.55,1725400.0,12.5444,12.548,12.4647,12.5082,1725400.0
2011-05-11 10:30:00,34.55,34.57,34.41,34.49,1130100.0,12.5082,12.5154,12.4575,12.4865,1130100.0
2011-05-11 11:00:00,34.48,34.61,34.4,34.53,1095000.0,12.4828,12.5299,12.4539,12.5009,1095000.0
2011-05-11 11:30:00,34.54,34.56,34.4,34.44,715300.0,12.5046,12.5118,12.4539,12.4684,715300.0
2011-05-11 12:00:00,34.44,34.46,34.2,34.32,1585900.0,12.4684,12.4756,12.3815,12.4249,1585900.0
2011-05-11 12:30:00,34.31,34.43,34.23,34.31,939300.0,12.4213,12.4647,12.3923,12.4213,939300.0
2011-05-11 13:00:00,34.31,34.4,34.23,34.4,841300.0,12.4213,12.4539,12.3923,12.4539,841300.0
2011-05-11 13:30:00,34.39,34.41,34.24,34.34,1496000.0,12.4503,12.4575,12.396,12.4322,1496000.0
2011-05-11 14:00:00,34.33,34.36,34.16,34.23,805200.0,12.4285,12.4394,12.367,12.3923,805200.0
2011-05-11 14:30:00,34.22,34.4,34.22,34.26,1270000.0,12.3887,12.4539,12.3887,12.4032,1270000.0
2011-05-11 15:00:00,34.26,34.37,34.22,34.31,1107600.0,12.4032,12.443,12.3887,12.4213,1107600.0
2011-05-11 15:30:00,34.31,34.33,34.17,34.33,2338200.0,12.4213,12.4285,12.3706,12.4285,2338200.0
2011-05-12 09:30:00,33.67,33.73,33.16,33.36,3627100.0,12.2673,12.2891,12.0815,12.1543,3627100.0
2011-05-12 10:00:00,33.36,33.61,33.2,33.61,2439800.0,12.1543,12.2454,12.096,12.2454,2439800.0
2011-05-12 10:30:00,33.61,33.75,33.44,33.44,1914400.0,12.2454,12.2964,12.1835,12.1835,1914400.0
2011-05-12 11:00:00,33.44,33.71,33.39,33.7,1640400.0,12.1835,12.2818,12.1653,12.2782,1640400.0
2011-05-12 11:30:00,33.7,33.82,32.25,33.75,1649900.0,12.2782,12.3219,11.7499,12.2964,1649900.0
2011-05-12 12:00:00,33.75,33.83,33.69,33.82,1068900.0,12.2964,12.3256,12.2746,12.3219,1068900.0
2011-05-12 12:30:00,33.82,33.85,33.73,33.75,995500.0,12.3219,12.3329,12.2891,12.2964,995500.0
2011-05-12 13:00:00,33.75,33.8,33.68,33.73,1570400.0,12.2964,12.3146,12.2709,12.2891,1570400.0
2011-05-12 13:30:00,33.73,33.84,33.64,33.7,1192900.0,12.2891,12.3292,12.2563,12.2782,1192900.0
2011-05-12 14:00:00,33.7,33.72,33.53,33.6,1152700.0,12.2782,12.2855,12.2163,12.2418,1152700.0
2011-05-12 14:30:00,33.61,33.62,33.38,33.39,828900.0,12.2454,12.2491,12.1616,12.1653,828900.0
2011-05-12 15:00:00,33.4,33.54,33.38,33.5,1206900.0,12.1689,12.2199,12.1616,12.2053,1206900.0
2011-05-12 15:30:00,33.49,33.71,33.43,33.66,2572300.0,12.2017,12.2818,12.1798,12.2636,2572300.0
2011-05-13 09:30:00,33.7,33.73,33.41,33.42,1809400.0,12.2782,12.2891,12.1725,12.1762,1809400.0
2011-05-13 10:00:00,33.43,33.52,33.21,33.39,1821400.0,12.1798,12.2126,12.0997,12.1653,1821400.0
2011-05-13 10:30:00,33.38,33.45,33.18,33.2,1011100.0,12.1616,12.1871,12.0887,12.096,1011100.0
2011-05-13 11:00:00,33.2,33.32,33.12,33.15,1514400.0,12.096,12.1398,12.0669,12.0778,1514400.0
2011-05-13 11:30:00,33.15,33.26,33.04,33.05,802300.0,12.0778,12.1179,12.0377,12.0414,802300.0
2011-05-13 12:00:00,33.05,33.09,32.75,32.97,1830100.0,12.0414,12.056,11.9321,12.0122,1830100.0
2011-05-13 12:30:00,32.97,33.13,32.95,33.06,894500.0,12.0122,12.0705,12.005,12.045,894500.0
2011-05-13 13:00:00,33.06,33.16,33.01,33.15,628000.0,12.045,12.0815,12.0268,12.0778,628000.0
2011-05-13 13:30:00,33.14,33.19,33.04,33.11,562900.0,12.0742,12.0924,12.0377,12.0632,562900.0
2011-05-13 14:00:00,33.12,33.19,33.06,33.14,937400.0,12.0669,12.0924,12.045,12.0742,937400.0
2011-05-13 14:30:00,33.14,33.16,33.01,33.06,507600.0,12.0742,12.0815,12.0268,12.045,507600.0
2011-05-13 15:00:00,33.07,33.11,32.91,32.97,1034200.0,12.0487,12.0632,11.9904,12.0122,1034200.0
2011-05-13 15:30:00,32.97,33.06,32.95,33.03,2219400.0,12.0122,12.045,12.005,12.0341,2219400.0
2011-05-16 09:30:00,33.3,33.47,33.06,33.4,2381800.0,12.1325,12.1944,12.045,12.1689,2381800.0
2011-05-16 10:00:00,33.4,33.93,33.39,33.92,3160000.0,12.1689,12.362,12.1653,12.3584,3160000.0
2011-05-16 10:30:00,33.92,34.25,33.89,34.24,2755600.0,12.3584,12.4786,12.3474,12.4749,2755600.0
2011-05-16 11:00:00,34.23,34.29,34.02,34.12,2005300.0,12.4713,12.4932,12.3948,12.4312,2005300.0
2011-05-16 11:30:00,34.12,34.25,34.06,34.22,1397800.0,12.4312,12.4786,12.4094,12.4677,1397800.0
2011-05-16 12:00:00,34.21,34.25,34.11,34.24,1127900.0,12.464,12.4786,12.4276,12.4749,1127900.0
2011-05-16 12:30:00,34.24,34.45,34.04,34.06,1420600.0,12.4749,12.5515,12.4021,12.4094,1420600.0
2011-05-16 13:00:00,34.06,34.18,33.98,34.09,1192300.0,12.4094,12.4531,12.3802,12.4203,1192300.0
2011-05-16 13:30:00,34.09,34.21,34.07,34.16,1013300.0,12.4203,12.464,12.413,12.4458,1013300.0
2011-05-16 14:00:00,34.16,34.2,33.83,33.83,766000.0,12.4458,12.4604,12.3256,12.3256,766000.0
2011-05-16 14:30:00,33.84,33.97,33.67,33.68,1682000.0,12.3292,12.3766,12.2673,12.2709,1682000.0
2011-05-16 15:00:00,33.68,33.87,33.68,33.75,1391100.0,12.2709,12.3401,12.2709,12.2964,1391100.0
2011-05-16 15:30:00,33.74,33.82,33.57,33.63,2455500.0,12.2928,12.3219,12.2308,12.2527,2455500.0
2011-05-17 09:30:00,33.6,34.12,33.24,34.04,2282500.0,12.2418,12.4312,12.1106,12.4021,2282500.0
2011-05-17 10:00:00,34.03,34.25,33.85,34.25,1747900.0,12.3984,12.4786,12.3329,12.4786,1747900.0
2011-05-17 10:30:00,34.25,34.34,33.93,33.97,1628200.0,12.4786,12.5114,12.362,12.3766,1628200.0
2011-05-17 11:00:00,33.96,33.97,33.77,33.88,1261300.0,12.3729,12.3766,12.3037,12.3438,1261300.0
2011-05-17 11:30:00,33.89,33.97,33.73,33.83,862100.0,12.3474,12.3766,12.2891,12.3256,862100.0
2011-05-17 12:00:00,33.83,33.95,33.72,33.84,1304200.0,12.3256,12.3693,12.2855,12.3292,1304200.0
2011-05-17 12:30:00,33.83,34.08,33.79,33.91,1132000.0,12.3256,12.4167,12.311,12.3547,1132000.0
2011-05-17 13:00:00,33.92,33.98,33.77,33.95,676500.0,12.3584,12.3802,12.3037,12.3693,676500.0
2011-05-17 13:30:00,33.96,34.22,33.94,34.2,1320500.0,12.3729,12.4677,12.3656,12.4604,1320500.0
2011-05-17 14:00:00,34.2,34.4,34.19,34.27,1345900.0,12.4604,12.5332,12.4567,12.4859,1345900.0
2011-05-17 14:30:00,34.27,34.41,34.13,34.39,1013100.0,12.4859,12.5369,12.4349,12.5296,1013100.0
2011-05-17 15:00:00,34.39,34.43,34.27,34.36,2034600.0,12.5296,12.5442,12.4859,12.5187,2034600.0
2011-05-17 15:30:00,34.36,34.45,34.24,34.28,2570800.0,12.5187,12.5515,12.4749,12.4895,2570800.0
2011-05-18 09:30:00,34.51,34.87,34.45,34.48,3038500.0,12.5733,12.7045,12.5515,12.5624,3038500.0
2011-05-18 10:00:00,34.48,34.56,34.32,34.47,2084700.0,12.5624,12.5915,12.5041,12.5587,2084700.0
2011-05-18 10:30:00,34.48,34.65,34.45,34.55,1258500.0,12.5624,12.6243,12.5515,12.5879,1258500.0
2011-05-18 11:00:00,34.56,34.61,34.49,34.56,1377500.0,12.5915,12.6098,12.566,12.5915,1377500.0
2011-05-18 11:30:00,34.57,34.7,34.51,34.52,1031900.0,12.5952,12.6425,12.5733,12.577,1031900.0
2011-05-18 12:00:00,34.53,34.58,34.45,34.54,953600.0,12.5806,12.5988,12.5515,12.5842,953600.0
2011-05-18 12:30:00,34.54,34.55,34.34,34.34,837800.0,12.5842,12.5879,12.5114,12.5114,837800.0
2011-05-18 13:00:00,34.34,34.52,34.33,34.38,772000.0,12.5114,12.577,12.5077,12.526,772000.0
2011-05-18 13:30:00,34.39,34.41,34.15,34.28,1497900.0,12.5296,12.5369,12.4422,12.4895,1497900.0
2011-05-18 14:00:00,34.28,34.37,34.09,34.11,1232300.0,12.4895,12.5223,12.4203,12.4276,1232300.0
2011-05-18 14:30:00,34.12,34.2,34.0,34.05,987300.0,12.4312,12.4604,12.3875,12.4057,987300.0
2011-05-18 15:00:00,34.06,34.2,34.05,34.2,855200.0,12.4094,12.4604,12.4057,12.4604,855200.0
2011-05-18 15:30:00,34.2,34.27,34.17,34.25,1609300.0,12.4604,12.4859,12.4494,12.4786,1609300.0
2011-05-19 09:30:00,34.33,34.39,33.9,34.04,1741200.0,12.5077,12.5296,12.3511,12.4021,1741200.0
2011-05-19 10:00:00,34.03,34.03,33.66,33.97,2074100.0,12.3984,12.3984,12.2636,12.3766,2074100.0
2011-05-19 10:30:00,33.98,34.09,33.8,33.91,1042400.0,12.3802,12.4203,12.3146,12.3547,1042400.0
2011-05-19 11:00:00,33.9,34.01,33.72,33.81,929700.0,12.3511,12.3912,12.2855,12.3183,929700.0
2011-05-19 11:30:00,33.81,33.93,33.8,33.8,583200.0,12.3183,12.362,12.3146,12.3146,583200.0
2011-05-19 12:00:00,33.8,33.89,33.76,33.89,451900.0,12.3146,12.3474,12.3001,12.3474,451900.0
2011-05-19 12:30:00,33.89,33.93,33.7,33.76,604500.0,12.3474,12.362,12.2782,12.3001,604500.0
2011-05-19 13:00:00,33.76,33.83,33.68,33.72,583500.0,12.3001,12.3256,12.2709,12.2855,583500.0
2011-05-19 13:30:00,33.71,33.75,33.6,33.63,662400.0,12.2818,12.2964,12.2418,12.2527,662400.0
2011-05-19 14:00:00,33.63,33.7,33.33,33.35,1402400.0,12.2527,12.2782,12.1434,12.1507,1402400.0
2011-05-19 14:30:00,33.36,33.6,33.35,33.5,1151700.0,12.1543,12.2418,12.1507,12.2053,1151700.0
2011-05-19 15:00:00,33.5,33.65,33.48,33.57,1017400.0,12.2053,12.26,12.1981,12.2308,1017400.0
2011-05-19 15:30:00,33.57,33.71,33.49,33.67,2114300.0,12.2308,12.2818,12.2017,12.2673,2114300.0
2011-05-20 09:30:00,33.6,33.63,33.16,33.23,1551000.0,12.2418,12.2527,12.0815,12.107,1551000.0
2011-05-20 10:00:00,33.23,33.41,33.13,33.4,1176300.0,12.107,12.1725,12.0705,12.1689,1176300.0
2011-05-20 10:30:00,33.4,33.63,33.31,33.54,1112000.0,12.1689,12.2527,12.1361,12.2199,1112000.0
2011-05-20 11:00:00,33.54,33.89,33.5,33.82,927800.0,12.2199,12.3474,12.2053,12.3219,927800.0
2011-05-20 11:30:00,33.82,33.95,33.79,33.83,831300.0,12.3219,12.3693,12.311,12.3256,831300.0
2011-05-20 12:00:00,33.83,33.99,33.8,33.98,914400.0,12.3256,12.3839,12.3146,12.3802,914400.0
2011-05-20 12:30:00,33.98,34.08,33.93,33.97,1198300.0,12.3802,12.4167,12.362,12.3766,1198300.0
2011-05-20 13:00:00,33.97,34.14,33.91,34.06,1080400.0,12.3766,12.4385,12.3547,12.4094,1080400.0
2011-05-20 13:30:00,34.07,34.16,33.94,34.03,744400.0,12.413,12.4458,12.3656,12.3984,744400.0
2011-05-20 14:00:00,34.03,34.08,33.99,34.05,505500.0,12.3984,12.4167,12.3839,12.4057,505500.0
2011-05-20 14:30:00,34.05,34.1,34.01,34.02,733800.0,12.4057,12.4239,12.3912,12.3948,733800.0
2011-05-20 15:00:00,34.02,34.08,33.94,33.96,818300.0,12.3948,12.4167,12.3656,12.3729,818300.0
2011-05-20 15:30:00,33.96,34.02,33.84,33.88,2060100.0,12.3729,12.3948,12.3292,12.3438,2060100.0
2011-05-23 09:30:00,32.87,33.18,32.61,33.02,2221700.0,11.9758,12.0887,11.8811,12.0305,2221700.0
2011-05-23 10:00:00,33.02,33.06,32.85,32.99,1339500.0,12.0305,12.045,11.9685,12.0195,1339500.0
2011-05-23 10:30:00,32.99,33.07,32.82,32.84,1241200.0,12.0195,12.0487,11.9576,11.9649,1241200.0
2011-05-23 11:00:00,32.83,32.92,32.76,32.86,885600.0,11.9612,11.994,11.9357,11.9722,885600.0
2011-05-23 11:30:00,32.86,32.94,32.77,32.92,670700.0,11.9722,12.0013,11.9394,11.994,670700.0
2011-05-23 12:00:00,32.92,33.03,32.86,33.02,520600.0,11.994,12.0341,11.9722,12.0305,520600.0
2011-05-23 12:30:00,33.02,33.08,32.95,33.07,771000.0,12.0305,12.0523,12.005,12.0487,771000.0
2011-05-23 13:00:00,33.07,33.09,33.01,33.02,537900.0,12.0487,12.056,12.0268,12.0305,537900.0
2011-05-23 13:30:00,33.02,33.13,33.01,33.13,617900.0,12.0305,12.0705,12.0268,12.0705,617900.0
2011-05-23 14:00:00,33.12,33.27,33.03,33.05,708800.0,12.0669,12.1215,12.0341,12.0414,708800.0
2011-05-23 14:30:00,33.05,33.23,33.04,33.22,513400.0,12.0414,12.107,12.0377,12.1033,513400.0
2011-05-23 15:00:00,33.23,33.25,33.09,33.14,562800.0,12.107,12.1143,12.056,12.0742,562800.0
2011-05-23 15:30:00,33.15,33.39,33.14,33.34,2660500.0,12.0778,12.1653,12.0742,12.147,2660500.0
2011-05-24 09:30:00,33.98,34.08,33.85,33.99,2087500.0,12.3802,12.4167,12.3329,12.3839,2087500.0
2011-05-24 10:00:00,34.0,34.07,33.9,33.91,1444900.0,12.3875,12.413,12.3511,12.3547,1444900.0
2011-05-24 10:30:00,33.91,33.98,33.75,33.78,925600.0,12.3547,12.3802,12.2964,12.3074,925600.0
2011-05-24 11:00:00,33.79,33.87,33.7,33.72,616800.0,12.311,12.3401,12.2782,12.2855,616800.0
2011-05-24 11:30:00,33.71,33.81,33.64,33.65,487600.0,12.2818,12.3183,12.2563,12.26,487600.0
2011-05-24 12:00:00,33.64,33.66,33.52,33.53,513500.0,12.2563,12.2636,12.2126,12.2163,513500.0
2011-05-24 12:30:00,33.54,33.61,33.47,33.51,337400.0,12.2199,12.2454,12.1944,12.209,337400.0
2011-05-24 13:00:00,33.51,33.55,33.42,33.44,337300.0,12.209,12.2236,12.1762,12.1835,337300.0
2011-05-24 13:30:00,33.44,33.56,33.42,33.51,517800.0,12.1835,12.2272,12.1762,12.209,517800.0
2011-05-24 14:00:00,33.5,33.64,33.5,33.64,583200.0,12.2053,12.2563,12.2053,12.2563,583200.0
2011-05-24 14:30:00,33.63,33.72,33.59,33.64,636900.0,12.2527,12.2855,12.2381,12.2563,636900.0
2011-05-24 15:00:00,33.65,33.66,33.57,33.61,818700.0,12.26,12.2636,12.2308,12.2454,818700.0
2011-05-24 15:30:00,33.6,33.68,33.57,33.6,1318500.0,12.2418,12.2709,12.2308,12.2418,1318500.0
2011-05-25 09:30:00,33.32,33.79,33.29,33.58,1338800.0,12.1398,12.311,12.1288,12.2345,1338800.0
2011-05-25 10:00:00,33.57,33.64,33.44,33.56,1260000.0,12.2308,12.2563,12.1835,12.2272,1260000.0
2011-05-25 10:30:00,33.56,33.84,33.5,33.67,1143000.0,12.2272,12.3292,12.2053,12.2673,1143000.0
2011-05-25 11:00:00,33.68,33.93,33.66,33.87,1129400.0,12.2709,12.362,12.2636,12.3401,1129400.0
2011-05-25 11:30:00,33.87,34.07,33.85,33.95,1009900.0,12.3401,12.413,12.3329,12.3693,1009900.0
2011-05-25 12:00:00,33.95,34.02,33.92,33.95,725000.0,12.3693,12.3948,12.3584,12.3693,725000.0
2011-05-25 12:30:00,33.96,34.01,33.78,33.9,423100.0,12.3729,12.3912,12.3074,12.3511,423100.0
2011-05-25 13:00:00,33.89,33.94,33.79,33.79,433200.0,12.3474,12.3656,12.311,12.311,433200.0
2011-05-25 13:30:00,33.79,33.82,33.71,33.74,431900.0,12.311,12.3219,12.2818,12.2928,431900.0
2011-05-25 14:00:00,33.74,33.78,33.65,33.76,481800.0,12.2928,12.3074,12.26,12.3001,481800.0
2011-05-25 14:30:00,33.77,33.79,33.68,33.74,408800.0,12.3037,12.311,12.2709,12.2928,408800.0
2011-05-25 15:00:00,33.73,33.82,33.68,33.76,558900.0,12.2891,12.3219,12.2709,12.3001,558900.0
2011-05-25 15:30:00,33.75,33.78,33.65,33.67,876000.0,12.2964,12.3074,12.26,12.2673,876000.0
2011-05-26 09:30:00,33.78,34.03,33.65,33.76,1444700.0,12.3074,12.3984,12.26,12.3001,1444700.0
2011-05-26 10:00:00,33.77,33.79,33.51,33.67,927500.0,12.3037,12.311,12.209,12.2673,927500.0
2011-05-26 10:30:00,33.67,33.83,33.58,33.66,805900.0,12.2673,12.3256,12.2345,12.2636,805900.0
2011-05-26 11:00:00,33.66,33.79,33.63,33.77,519800.0,12.2636,12.311,12.2527,12.3037,519800.0
2011-05-26 11:30:00,33.78,33.82,33.67,33.82,903000.0,12.3074,12.3219,12.2673,12.3219,903000.0
2011-05-26 12:00:00,33.82,33.88,33.75,33.88,346700.0,12.3219,12.3438,12.2964,12.3438,346700.0
2011-05-26 12:30:00,33.88,33.96,33.86,33.89,738900.0,12.3438,12.3729,12.3365,12.3474,738900.0
2011-05-26 13:00:00,33.9,34.01,33.9,33.95,536400.0,12.3511,12.3912,12.3511,12.3693,536400.0
2011-05-26 13:30:00,33.95,34.16,33.88,34.15,842100.0,12.3693,12.4458,12.3438,12.4422,842100.0
2011-05-26 14:00:00,34.16,34.17,34.09,34.16,510500.0,12.4458,12.4494,12.4203,12.4458,510500.0
2011-05-26 14:30:00,34.17,34.21,34.1,34.13,381000.0,12.4494,12.464,12.4239,12.4349,381000.0
2011-05-26 15:00:00,34.13,34.17,34.0,34.13,772800.0,12.4349,12.4494,12.3875,12.4349,772800.0
2011-05-26 15:30:00,34.12,34.2,34.1,34.15,1341900.0,12.4312,12.4604,12.4239,12.4422,1341900.0
2011-05-27 09:30:00,34.65,34.72,34.44,34.63,1426800.0,12.6243,12.6498,12.5478,12.617,1426800.0
2011-05-27 10:00:00,34.63,34.64,34.29,34.58,1409100.0,12.617,12.6207,12.4932,12.5988,1409100.0
2011-05-27 10:30:00,34.57,34.73,34.52,34.67,757400.0,12.5952,12.6535,12.577,12.6316,757400.0
2011-05-27 11:00:00,34.66,34.68,34.53,34.53,730800.0,12.628,12.6353,12.5806,12.5806,730800.0
2011-05-27 11:30:00,34.54,34.65,34.51,34.61,421200.0,12.5842,12.6243,12.5733,12.6098,421200.0
2011-05-27 12:00:00,34.61,34.63,34.5,34.6,483700.0,12.6098,12.617,12.5697,12.6061,483700.0
2011-05-27 12:30:00,34.59,34.67,34.57,34.6,494200.0,12.6025,12.6316,12.5952,12.6061,494200.0
2011-05-27 13:00:00,34.6,34.68,34.59,34.61,454400.0,12.6061,12.6353,12.6025,12.6098,454400.0
2011-05-27 13:30:00,34.61,34.63,34.51,34.59,650100.0,12.6098,12.617,12.5733,12.6025,650100.0
2011-05-27 14:00:00,34.59,34.61,34.53,34.58,670600.0,12.6025,12.6098,12.5806,12.5988,670600.0
2011-05-27 14:30:00,34.58,34.6,34.41,34.49,527300.0,12.5988,12.6061,12.5369,12.566,527300.0
2011-05-27 15:00:00,34.49,34.59,34.43,34.54,652000.0,12.566,12.6025,12.5442,12.5842,652000.0
2011-05-27 15:30:00,34.53,34.57,34.47,34.55,1286900.0,12.5806,12.5952,12.5587,12.5879,1286900.0
2011-05-31 09:30:00,35.08,35.08,34.63,34.67,1819200.0,12.781,12.781,12.617,12.6316,1819200.0
2011-05-31 10:00:00,34.69,34.75,34.46,34.53,1636500.0,12.6389,12.6608,12.5551,12.5806,1636500.0
2011-05-31 10:30:00,34.54,34.57,34.43,34.48,951700.0,12.5842,12.5952,12.5442,12.5624,951700.0
2011-05-31 11:00:00,34.48,34.53,34.39,34.41,778700.0,12.5624,12.5806,12.5296,12.5369,778700.0
2011-05-31 11:30:00,34.41,34.51,34.36,34.38,1060500.0,12.5369,12.5733,12.5187,12.526,1060500.0
2011-05-31 12:00:00,34.38,34.39,34.26,34.3,715100.0,12.526,12.5296,12.4822,12.4968,715100.0
2011-05-31 12:30:00,34.3,34.31,34.19,34.26,689500.0,12.4968,12.5005,12.4567,12.4822,689500.0
2011-05-31 13:00:00,34.26,34.38,34.25,34.36,648100.0,12.4822,12.526,12.4786,12.5187,648100.0
2011-05-31 13:30:00,34.36,34.39,34.29,34.39,517600.0,12.5187,12.5296,12.4932,12.5296,517600.0
2011-05-31 14:00:00,34.39,34.43,34.35,34.38,611400.0,12.5296,12.5442,12.515,12.526,611400.0
2011-05-31 14:30:00,34.37,34.39,34.32,34.37,565800.0,12.5223,12.5296,12.5041,12.5223,565800.0
2011-05-31 15:00:00,34.37,34.42,34.29,34.4,1080600.0,12.5223,12.5405,12.4932,12.5332,1080600.0
2011-05-31 15:30:00,34.41,34.62,34.38,34.6,3031000.0,12.5369,12.6134,12.526,12.6061,3031000.0
2011-06-01 09:30:00,34.4,34.46,34.25,34.25,1481100.0,12.5332,12.5551,12.4786,12.4786,1481100.0
2011-06-01 10:00:00,34.25,34.26,34.01,34.02,1658200.0,12.4786,12.4822,12.3912,12.3948,1658200.0
2011-06-01 10:30:00,34.02,34.06,33.89,34.01,1609100.0,12.3948,12.4094,12.3474,12.3912,1609100.0
2011-06-01 11:00:00,34.02,34.23,33.98,34.23,937400.0,12.3948,12.4713,12.3802,12.4713,937400.0
2011-06-01 11:30:00,34.23,34.23,34.05,34.06,895200.0,12.4713,12.4713,12.4057,12.4094,895200.0
2011-06-01 12:00:00,34.06,34.09,33.9,33.93,780000.0,12.4094,12.4203,12.3511,12.362,780000.0
2011-06-01 12:30:00,33.93,34.05,33.92,34.01,725200.0,12.362,12.4057,12.3584,12.3912,725200.0
2011-06-01 13:00:00,34.02,34.03,33.94,33.95,709200.0,12.3948,12.3984,12.3656,12.3693,709200.0
2011-06-01 13:30:00,33.95,34.08,33.91,34.07,583800.0,12.3693,12.4167,12.3547,12.413,583800.0
2011-06-01 14:00:00,34.07,34.08,33.93,33.98,621800.0,12.413,12.4167,12.362,12.3802,621800.0
2011-06-01 14:30:00,33.98,33.99,33.85,33.91,794000.0,12.3802,12.3839,12.3329,12.3547,794000.0
2011-06-01 15:00:00,33.91,33.97,33.85,33.94,1285200.0,12.3547,12.3766,12.3329,12.3656,1285200.0
2011-06-01 15:30:00,33.95,34.0,33.81,33.93,2267800.0,12.3693,12.3875,12.3183,12.362,2267800.0
2011-06-02 09:30:00,34.04,34.26,33.94,34.06,1826200.0,12.4021,12.4822,12.3656,12.4094,1826200.0
2011-06-02 10:00:00,34.06,34.16,33.86,33.92,1288300.0,12.4094,12.4458,12.3365,12.3584,1288300.0
2011-06-02 10:30:00,33.93,34.1,33.91,33.95,1036800.0,12.362,12.4239,12.3547,12.3693,1036800.0
2011-06-02 11:00:00,33.95,33.98,33.67,33.69,732900.0,12.3693,12.3802,12.2673,12.2746,732900.0
2011-06-02 11:30:00,33.69,33.79,33.62,33.78,1596300.0,12.2746,12.311,12.2491,12.3074,1596300.0
2011-06-02 12:00:00,33.77,33.87,33.7,33.85,803600.0,12.3037,12.3401,12.2782,12.3329,803600.0
2011-06-02 12:30:00,33.85,33.89,33.73,33.85,922300.0,12.3329,12.3474,12.2891,12.3329,922300.0
2011-06-02 13:00:00,33.85,33.95,33.84,33.91,530500.0,12.3329,12.3693,12.3292,12.3547,530500.0
2011-06-02 13:30:00,33.92,33.98,33.82,33.96,689400.0,12.3584,12.3802,12.3219,12.3729,689400.0
2011-06-02 14:00:00,33.96,34.0,33.85,33.93,682900.0,12.3729,12.3875,12.3329,12.362,682900.0
2011-06-02 14:30:00,33.93,34.04,33.93,34.04,576000.0,12.362,12.4021,12.362,12.4021,576000.0
2011-06-02 15:00:00,34.04,34.1,33.98,34.02,825500.0,12.4021,12.4239,12.3802,12.3948,825500.0
2011-06-02 15:30:00,34.02,34.07,33.9,33.98,1433300.0,12.3948,12.413,12.3511,12.3802,1433300.0
2011-06-03 09:30:00,33.71,34.11,33.68,34.02,2089100.0,12.2818,12.4276,12.2709,12.3948,2089100.0
2011-06-03 10:00:00,34.02,34.29,34.0,34.23,1614300.0,12.3948,12.4932,12.3875,12.4713,1614300.0
2011-06-03 10:30:00,34.23,34.53,34.22,34.33,1700100.0,12.4713,12.5806,12.4677,12.5077,1700100.0
2011-06-03 11:00:00,34.33,34.45,34.22,34.29,822100.0,12.5077,12.5515,12.4677,12.4932,822100.0
2011-06-03 11:30:00,34.29,34.4,34.28,34.35,536800.0,12.4932,12.5332,12.4895,12.515,536800.0
2011-06-03 12:00:00,34.36,34.37,34.21,34.25,813900.0,12.5187,12.5223,12.464,12.4786,813900.0
2011-06-03 12:30:00,34.25,34.41,34.25,34.26,734200.0,12.4786,12.5369,12.4786,12.4822,734200.0
2011-06-03 13:00:00,34.26,34.3,34.2,34.24,444700.0,12.4822,12.4968,12.4604,12.4749,444700.0
2011-06-03 13:30:00,34.24,34.34,34.23,34.28,423600.0,12.4749,12.5114,12.4713,12.4895,423600.0
2011-06-03 14:00:00,34.28,34.3,34.22,34.24,522900.0,12.4895,12.4968,12.4677,12.4749,522900.0
2011-06-03 14:30:00,34.24,34.24,34.08,34.08,512500.0,12.4749,12.4749,12.4167,12.4167,512500.0
2011-06-03 15:00:00,34.09,34.12,34.02,34.06,1083900.0,12.4203,12.4312,12.3948,12.4094,1083900.0
2011-06-03 15:30:00,34.06,34.11,33.96,34.04,1845300.0,12.4094,12.4276,12.3729,12.4021,1845300.0
2011-06-06 09:30:00,33.94,33.98,33.52,33.64,1877500.0,12.3656,12.3802,12.2126,12.2563,1877500.0
2011-06-06 10:00:00,33.64,33.66,33.32,33.51,1600900.0,12.2563,12.2636,12.1398,12.209,1600900.0
2011-06-06 10:30:00,33.5,33.51,33.22,33.3,947700.0,12.2053,12.209,12.1033,12.1325,947700.0
2011-06-06 11:00:00,33.3,33.42,33.29,33.35,714700.0,12.1325,12.1762,12.1288,12.1507,714700.0
2011-06-06 11:30:00,33.35,33.4,33.23,33.31,775500.0,12.1507,12.1689,12.107,12.1361,775500.0
2011-06-06 12:00:00,33.32,33.34,33.25,33.29,536800.0,12.1398,12.147,12.1143,12.1288,536800.0
2011-06-06 12:30:00,33.29,33.3,33.17,33.21,404900.0,12.1288,12.1325,12.0851,12.0997,404900.0
2011-06-06 13:00:00,33.2,33.33,33.19,33.21,559800.0,12.096,12.1434,12.0924,12.0997,559800.0
2011-06-06 13:30:00,33.22,33.22,33.1,33.13,653000.0,12.1033,12.1033,12.0596,12.0705,653000.0
2011-06-06 14:00:00,33.13,33.18,33.05,33.09,626700.0,12.0705,12.0887,12.0414,12.056,626700.0
2011-06-06 14:30:00,33.09,33.1,32.84,32.9,1205500.0,12.056,12.0596,11.9649,11.9867,1205500.0
2011-06-06 15:00:00,32.89,33.04,32.85,32.98,1789600.0,11.9831,12.0377,11.9685,12.0159,1789600.0
2011-06-06 15:30:00,32.98,33.09,32.96,32.97,3008500.0,12.0159,12.056,12.0086,12.0122,3008500.0
2011-06-07 09:30:00,33.16,33.22,32.85,32.93,1650500.0,12.0815,12.1033,11.9685,11.9977,1650500.0
2011-06-07 10:00:00,32.92,33.03,32.92,32.94,1620600.0,11.994,12.0341,11.994,12.0013,1620600.0
2011-06-07 10:30:00,32.94,33.01,32.89,33.0,1070800.0,12.0013,12.0268,11.9831,12.0232,1070800.0
2011-06-07 11:00:00,33.0,33.01,32.86,32.86,873700.0,12.0232,12.0268,11.9722,11.9722,873700.0
2011-06-07 11:30:00,32.86,32.88,32.75,32.83,543600.0,11.9722,11.9794,11.9321,11.9612,543600.0
2011-06-07 12:00:00,32.84,32.88,32.8,32.82,369100.0,11.9649,11.9794,11.9503,11.9576,369100.0
2011-06-07 12:30:00,32.82,32.84,32.75,32.8,459600.0,11.9576,11.9649,11.9321,11.9503,459600.0
2011-06-07 13:00:00,32.8,32.82,32.76,32.8,448600.0,11.9503,11.9576,11.9357,11.9503,448600.0
2011-06-07 13:30:00,32.8,32.81,32.62,32.62,920900.0,11.9503,11.9539,11.8847,11.8847,920900.0
2011-06-07 14:00:00,32.62,32.78,32.61,32.76,960700.0,11.8847,11.943,11.8811,11.9357,960700.0
2011-06-07 14:30:00,32.75,32.76,32.68,32.72,949600.0,11.9321,11.9357,11.9066,11.9212,949600.0
2011-06-07 15:00:00,32.72,32.81,32.67,32.72,974800.0,11.9212,11.9539,11.9029,11.9212,974800.0
2011-06-07 15:30:00,32.73,32.75,32.62,32.63,2502000.0,11.9248,11.9321,11.8847,11.8884,2502000.0
2011-06-08 09:30:00,32.89,33.09,32.77,32.79,2551200.0,11.9831,12.056,11.9394,11.9467,2551200.0
2011-06-08 10:00:00,32.8,33.17,32.79,33.04,2408900.0,11.9503,12.0851,11.9467,12.0377,2408900.0
2011-06-08 10:30:00,33.04,33.15,32.94,33.12,1644700.0,12.0377,12.0778,12.0013,12.0669,1644700.0
2011-06-08 11:00:00,33.12,33.28,32.98,32.98,1385700.0,12.0669,12.1252,12.0159,12.0159,1385700.0
2011-06-08 11:30:00,32.99,33.07,32.97,33.05,774500.0,12.0195,12.0487,12.0122,12.0414,774500.0
2011-06-08 12:00:00,33.06,33.11,33.02,33.08,547800.0,12.045,12.0632,12.0305,12.0523,547800.0
2011-06-08 12:30:00,33.07,33.12,33.04,33.1,678800.0,12.0487,12.0669,12.0377,12.0596,678800.0
2011-06-08 13:00:00,33.1,33.12,32.99,33.0,935700.0,12.0596,12.0669,12.0195,12.0232,935700.0
2011-06-08 13:30:00,33.0,33.0,32.73,32.74,1465600.0,12.0232,12.0232,11.9248,11.9284,1465600.0
2011-06-08 14:00:00,32.73,32.86,32.68,32.76,1156900.0,11.9248,11.9722,11.9066,11.9357,1156900.0
2011-06-08 14:30:00,32.76,32.94,32.76,32.88,827400.0,11.9357,12.0013,11.9357,11.9794,827400.0
2011-06-08 15:00:00,32.88,32.93,32.79,32.82,775100.0,11.9794,11.9977,11.9467,11.9576,775100.0
2011-06-08 15:30:00,32.82,32.87,32.75,32.84,1790200.0,11.9576,11.9758,11.9321,11.9649,1790200.0
2011-06-09 09:30:00,32.9,33.08,32.71,33.06,1114100.0,11.9867,12.0523,11.9175,12.045,1114100.0
2011-06-09 10:00:00,33.06,33.19,33.03,33.17,1754800.0,12.045,12.0924,12.0341,12.0851,1754800.0
2011-06-09 10:30:00,33.16,33.25,33.13,33.22,1303200.0,12.0815,12.1143,12.0705,12.1033,1303200.0
2011-06-09 11:00:00,33.22,33.36,33.19,33.35,1159600.0,12.1033,12.1543,12.0924,12.1507,1159600.0
2011-06-09 11:30:00,33.35,33.5,33.34,33.46,939400.0,12.1507,12.2053,12.147,12.1908,939400.0
2011-06-09 12:00:00,33.46,33.53,33.29,33.35,691700.0,12.1908,12.2163,12.1288,12.1507,691700.0
2011-06-09 12:30:00,33.35,33.53,33.34,33.49,892100.0,12.1507,12.2163,12.147,12.2017,892100.0
2011-06-09 13:00:00,33.49,33.52,33.46,33.47,537000.0,12.2017,12.2126,12.1908,12.1944,537000.0
2011-06-09 13:30:00,33.47,33.57,33.46,33.54,638200.0,12.1944,12.2308,12.1908,12.2199,638200.0
2011-06-09 14:00:00,33.54,33.69,33.5,33.56,800700.0,12.2199,12.2746,12.2053,12.2272,800700.0
2011-06-09 14:30:00,33.57,33.69,33.48,33.66,834000.0,12.2308,12.2746,12.1981,12.2636,834000.0
2011-06-09 15:00:00,33.67,33.7,33.51,33.52,489600.0,12.2673,12.2782,12.209,12.2126,489600.0
2011-06-09 15:30:00,33.53,33.56,33.42,33.44,1789700.0,12.2163,12.2272,12.1762,12.1835,1789700.0
2011-06-10 09:30:00,33.27,33.32,33.11,33.13,1134600.0,12.1215,12.1398,12.0632,12.0705,1134600.0
2011-06-10 10:00:00,33.13,33.26,33.04,33.23,898100.0,12.0705,12.1179,12.0377,12.107,898100.0
2011-06-10 10:30:00,33.23,33.28,33.05,33.12,1163000.0,12.107,12.1252,12.0414,12.0669,1163000.0
2011-06-10 11:00:00,33.11,33.15,33.01,33.12,769500.0,12.0632,12.0778,12.0268,12.0669,769500.0
2011-06-10 11:30:00,33.11,33.17,33.04,33.12,689900.0,12.0632,12.0851,12.0377,12.0669,689900.0
2011-06-10 12:00:00,33.12,33.16,33.02,33.04,544400.0,12.0669,12.0815,12.0305,12.0377,544400.0
2011-06-10 12:30:00,33.04,33.25,33.03,33.21,1036800.0,12.0377,12.1143,12.0341,12.0997,1036800.0
2011-06-10 13:00:00,33.21,33.23,33.11,33.23,566300.0,12.0997,12.107,12.0632,12.107,566300.0
2011-06-10 13:30:00,33.23,33.25,33.07,33.16,1135900.0,12.107,12.1143,12.0487,12.0815,1135900.0
2011-06-10 14:00:00,33.15,33.39,33.15,33.34,1615200.0,12.0778,12.1653,12.0778,12.147,1615200.0
2011-06-10 14:30:00,33.33,33.39,33.23,33.39,745800.0,12.1434,12.1653,12.107,12.1653,745800.0
2011-06-10 15:00:00,33.39,33.4,33.23,33.26,716100.0,12.1653,12.1689,12.107,12.1179,716100.0
2011-06-10 15:30:00,33.27,33.32,33.19,33.2,1333800.0,12.1215,12.1398,12.0924,12.096,1333800.0
2011-06-13 09:30:00,33.24,33.49,33.2,33.36,629700.0,12.1106,12.2017,12.096,12.1543,629700.0
2011-06-13 10:00:00,33.36,33.4,33.2,33.3,693900.0,12.1543,12.1689,12.096,12.1325,693900.0
2011-06-13 10:30:00,33.3,33.3,33.08,33.11,682800.0,12.1325,12.1325,12.0523,12.0632,682800.0
2011-06-13 11:00:00,33.11,33.13,33.02,33.08,427800.0,12.0632,12.0705,12.0305,12.0523,427800.0
2011-06-13 11:30:00,33.08,33.1,33.02,33.05,470700.0,12.0523,12.0596,12.0305,12.0414,470700.0
2011-06-13 12:00:00,33.06,33.11,32.91,32.93,842400.0,12.045,12.0632,11.9904,11.9977,842400.0
2011-06-13 12:30:00,32.93,32.97,32.77,32.78,880900.0,11.9977,12.0122,11.9394,11.943,880900.0
2011-06-13 13:00:00,32.77,32.77,32.61,32.65,1000900.0,11.9394,11.9394,11.8811,11.8957,1000900.0
2011-06-13 13:30:00,32.65,32.85,32.62,32.85,607500.0,11.8957,11.9685,11.8847,11.9685,607500.0
2011-06-13 14:00:00,32.84,32.95,32.84,32.87,367100.0,11.9649,12.005,11.9649,11.9758,367100.0
2011-06-13 14:30:00,32.87,32.97,32.74,32.88,447100.0,11.9758,12.0122,11.9284,11.9794,447100.0
2011-06-13 15:00:00,32.88,32.96,32.81,32.9,549500.0,11.9794,12.0086,11.9539,11.9867,549500.0
2011-06-13 15:30:00,32.9,32.91,32.79,32.89,1332100.0,11.9867,11.9904,11.9467,11.9831,1332100.0
2011-06-14 09:30:00,33.23,33.33,33.13,33.3,945300.0,12.107,12.1434,12.0705,12.1325,945300.0
2011-06-14 10:00:00,33.3,33.46,33.27,33.44,1943500.0,12.1325,12.1908,12.1215,12.1835,1943500.0
2011-06-14 10:30:00,33.44,33.55,33.42,33.47,928800.0,12.1835,12.2236,12.1762,12.1944,928800.0
2011-06-14 11:00:00,33.46,33.48,33.37,33.4,781900.0,12.1908,12.1981,12.158,12.1689,781900.0
2011-06-14 11:30:00,33.4,33.42,33.24,33.32,656800.0,12.1689,12.1762,12.1106,12.1398,656800.0
2011-06-14 12:00:00,33.32,33.36,33.31,33.36,341800.0,12.1398,12.1543,12.1361,12.1543,341800.0
2011-06-14 12:30:00,33.37,33.4,33.33,33.4,324000.0,12.158,12.1689,12.1434,12.1689,324000.0
2011-06-14 13:00:00,33.4,33.42,33.35,33.41,327400.0,12.1689,12.1762,12.1507,12.1725,327400.0
2011-06-14 13:30:00,33.41,33.5,33.4,33.46,1039500.0,12.1725,12.2053,12.1689,12.1908,1039500.0
2011-06-14 14:00:00,33.46,33.49,33.44,33.47,374900.0,12.1908,12.2017,12.1835,12.1944,374900.0
2011-06-14 14:30:00,33.47,33.48,33.38,33.42,342700.0,12.1944,12.1981,12.1616,12.1762,342700.0
2011-06-14 15:00:00,33.42,33.48,33.34,33.35,603800.0,12.1762,12.1981,12.147,12.1507,603800.0
2011-06-14 15:30:00,33.35,33.4,33.25,33.35,2012400.0,12.1507,12.1689,12.1143,12.1507,2012400.0
2011-06-15 09:30:00,32.85,33.24,32.81,33.12,1080200.0,11.9685,12.1106,11.9539,12.0669,1080200.0
2011-06-15 10:00:00,33.12,33.17,33.05,33.08,646800.0,12.0669,12.0851,12.0414,12.0523,646800.0
2011-06-15 10:30:00,33.09,33.16,33.04,33.08,726800.0,12.056,12.0815,12.0377,12.0523,726800.0
2011-06-15 11:00:00,33.08,33.13,33.02,33.02,401800.0,12.0523,12.0705,12.0305,12.0305,401800.0
2011-06-15 11:30:00,33.02,33.02,32.77,32.8,945500.0,12.0305,12.0305,11.9394,11.9503,945500.0
2011-06-15 12:00:00,32.8,32.85,32.62,32.72,756200.0,11.9503,11.9685,11.8847,11.9212,756200.0
2011-06-15 12:30:00,32.72,32.8,32.68,32.72,479900.0,11.9212,11.9503,11.9066,11.9212,479900.0
2011-06-15 13:00:00,32.72,32.75,32.58,32.65,532900.0,11.9212,11.9321,11.8701,11.8957,532900.0
2011-06-15 13:30:00,32.65,32.68,32.61,32.64,661200.0,11.8957,11.9066,11.8811,11.892,661200.0
2011-06-15 14:00:00,32.64,32.74,32.59,32.6,688100.0,11.892,11.9284,11.8738,11.8774,688100.0
2011-06-15 14:30:00,32.6,32.73,32.53,32.55,761000.0,11.8774,11.9248,11.8519,11.8592,761000.0
2011-06-15 15:00:00,32.55,32.67,32.52,32.65,1190400.0,11.8592,11.9029,11.8483,11.8957,1190400.0
2011-06-15 15:30:00,32.65,32.88,32.63,32.81,1943300.0,11.8957,11.9794,11.8884,11.9539,1943300.0
2011-06-16 09:30:00,32.69,32.99,32.51,32.85,1408100.0,11.9102,12.0195,11.8446,11.9685,1408100.0
2011-06-16 10:00:00,32.85,32.92,32.65,32.78,1467600.0,11.9685,11.994,11.8957,11.943,1467600.0
2011-06-16 10:30:00,32.78,33.05,32.77,32.92,958400.0,11.943,12.0414,11.9394,11.994,958400.0
2011-06-16 11:00:00,32.91,33.07,32.84,33.05,838500.0,11.9904,12.0487,11.9649,12.0414,838500.0
2011-06-16 11:30:00,33.04,33.1,32.82,32.85,940200.0,12.0377,12.0596,11.9576,11.9685,940200.0
2011-06-16 12:00:00,32.84,32.92,32.81,32.9,424600.0,11.9649,11.994,11.9539,11.9867,424600.0
2011-06-16 12:30:00,32.9,32.92,32.83,32.83,390200.0,11.9867,11.994,11.9612,11.9612,390200.0
2011-06-16 13:00:00,32.84,32.84,32.76,32.8,700700.0,11.9649,11.9649,11.9357,11.9503,700700.0
2011-06-16 13:30:00,32.8,32.8,32.47,32.48,1087300.0,11.9503,11.9503,11.8301,11.8337,1087300.0
2011-06-16 14:00:00,32.48,32.49,32.3,32.34,1066800.0,11.8337,11.8374,11.7681,11.7827,1066800.0
2011-06-16 14:30:00,32.34,32.34,32.09,32.17,980000.0,11.7827,11.7827,11.6916,11.7208,980000.0
2011-06-16 15:00:00,32.17,32.46,32.15,32.45,730200.0,11.7208,11.8264,11.7135,11.8228,730200.0
2011-06-16 15:30:00,32.45,32.56,32.4,32.48,1325300.0,11.8228,11.8629,11.8046,11.8337,1325300.0
2011-06-17 09:30:00,32.89,32.91,32.57,32.78,845600.0,11.9831,11.9904,11.8665,11.943,845600.0
2011-06-17 10:00:00,32.78,32.96,32.47,32.53,1646300.0,11.943,12.0086,11.8301,11.8519,1646300.0
2011-06-17 10:30:00,32.53,32.61,32.47,32.56,1120000.0,11.8519,11.8811,11.8301,11.8629,1120000.0
2011-06-17 11:00:00,32.55,32.7,32.48,32.67,977100.0,11.8592,11.9139,11.8337,11.9029,977100.0
2011-06-17 11:30:00,32.67,32.69,32.59,32.67,498200.0,11.9029,11.9102,11.8738,11.9029,498200.0
2011-06-17 12:00:00,32.67,32.72,32.57,32.58,407400.0,11.9029,11.9212,11.8665,11.8701,407400.0
2011-06-17 12:30:00,32.58,32.6,32.45,32.48,373800.0,11.8701,11.8774,11.8228,11.8337,373800.0
2011-06-17 13:00:00,32.48,32.51,32.33,32.46,440100.0,11.8337,11.8446,11.7791,11.8264,440100.0
2011-06-17 13:30:00,32.46,32.56,32.41,32.43,677800.0,11.8264,11.8629,11.8082,11.8155,677800.0
2011-06-17 14:00:00,32.43,32.73,32.42,32.73,888700.0,11.8155,11.9248,11.8119,11.9248,888700.0
2011-06-17 14:30:00,32.73,32.74,32.55,32.61,567600.0,11.9248,11.9284,11.8592,11.8811,567600.0
2011-06-17 15:00:00,32.62,32.67,32.47,32.55,901400.0,11.8847,11.9029,11.8301,11.8592,901400.0
2011-06-17 15:30:00,32.55,32.72,32.52,32.7,2273600.0,11.8592,11.9212,11.8483,11.9139,2273600.0
2011-06-20 09:30:00,32.53,32.61,32.37,32.48,1475100.0,11.8519,11.8811,11.7936,11.8337,1475100.0
2011-06-20 10:00:00,32.47,32.5,32.01,32.12,2326200.0,11.8301,11.841,11.6625,11.7026,2326200.0
2011-06-20 10:30:00,32.12,32.27,32.11,32.19,1335000.0,11.7026,11.7572,11.6989,11.7281,1335000.0
2011-06-20 11:00:00,32.19,32.37,32.18,32.3,803000.0,11.7281,11.7936,11.7244,11.7681,803000.0
2011-06-20 11:30:00,32.3,32.42,32.29,32.42,616300.0,11.7681,11.8119,11.7645,11.8119,616300.0
2011-06-20 12:00:00,32.41,32.45,32.18,32.25,407300.0,11.8082,11.8228,11.7244,11.7499,407300.0
2011-06-20 12:30:00,32.24,32.26,32.17,32.17,403500.0,11.7463,11.7536,11.7208,11.7208,403500.0
2011-06-20 13:00:00,32.18,32.18,32.09,32.13,651400.0,11.7244,11.7244,11.6916,11.7062,651400.0
2011-06-20 13:30:00,32.13,32.26,32.13,32.25,688600.0,11.7062,11.7536,11.7062,11.7499,688600.0
2011-06-20 14:00:00,32.26,32.4,32.22,32.26,704400.0,11.7536,11.8046,11.739,11.7536,704400.0
2011-06-20 14:30:00,32.25,32.32,32.24,32.24,653400.0,11.7499,11.7754,11.7463,11.7463,653400.0
2011-06-20 15:00:00,32.25,32.25,32.17,32.19,597100.0,11.7499,11.7499,11.7208,11.7281,597100.0
2011-06-20 15:30:00,32.18,32.33,32.17,32.29,1540400.0,11.7244,11.7791,11.7208,11.7645,1540400.0
2011-06-21 09:30:00,32.32,32.41,32.25,32.38,1251600.0,11.7754,11.8082,11.7499,11.7973,1251600.0
2011-06-21 10:00:00,32.39,32.53,32.33,32.52,1079300.0,11.8009,11.8519,11.7791,11.8483,1079300.0
2011-06-21 10:30:00,32.52,32.69,32.5,32.68,1196200.0,11.8483,11.9102,11.841,11.9066,1196200.0
2011-06-21 11:00:00,32.67,32.73,32.57,32.64,838500.0,11.9029,11.9248,11.8665,11.892,838500.0
2011-06-21 11:30:00,32.64,32.7,32.44,32.51,843800.0,11.892,11.9139,11.8191,11.8446,843800.0
2011-06-21 12:00:00,32.51,32.6,32.48,32.56,377300.0,11.8446,11.8774,11.8337,11.8629,377300.0
2011-06-21 12:30:00,32.56,32.65,32.54,32.65,472400.0,11.8629,11.8957,11.8556,11.8957,472400.0
2011-06-21 13:00:00,32.65,32.69,32.64,32.66,438100.0,11.8957,11.9102,11.892,11.8993,438100.0
2011-06-21 13:30:00,32.66,32.68,32.55,32.56,389500.0,11.8993,11.9066,11.8592,11.8629,389500.0
2011-06-21 14:00:00,32.56,32.62,32.56,32.59,323500.0,11.8629,11.8847,11.8629,11.8738,323500.0
2011-06-21 14:30:00,32.6,32.71,32.59,32.7,525100.0,11.8774,11.9175,11.8738,11.9139,525100.0
2011-06-21 15:00:00,32.7,32.76,32.67,32.68,839100.0,11.9139,11.9357,11.9029,11.9066,839100.0
2011-06-21 15:30:00,32.67,32.72,32.58,32.6,1860300.0,11.9029,11.9212,11.8701,11.8774,1860300.0
2011-06-22 09:30:00,32.68,33.17,32.64,33.11,1588700.0,11.9066,12.0851,11.892,12.0632,1588700.0
2011-06-22 10:00:00,33.11,33.24,32.95,33.24,1028500.0,12.0632,12.1106,12.005,12.1106,1028500.0
2011-06-22 10:30:00,33.24,33.37,33.15,33.22,887300.0,12.1106,12.158,12.0778,12.1033,887300.0
2011-06-22 11:00:00,33.23,33.34,33.19,33.3,796200.0,12.107,12.147,12.0924,12.1325,796200.0
2011-06-22 11:30:00,33.3,33.35,33.2,33.24,795700.0,12.1325,12.1507,12.096,12.1106,795700.0
2011-06-22 12:00:00,33.23,33.26,33.15,33.21,413200.0,12.107,12.1179,12.0778,12.0997,413200.0
2011-06-22 12:30:00,33.21,33.3,33.1,33.28,624400.0,12.0997,12.1325,12.0596,12.1252,624400.0
2011-06-22 13:00:00,33.28,33.3,33.18,33.18,572500.0,12.1252,12.1325,12.0887,12.0887,572500.0
2011-06-22 13:30:00,33.18,33.26,33.18,33.24,631800.0,12.0887,12.1179,12.0887,12.1106,631800.0
2011-06-22 14:00:00,33.23,33.29,33.11,33.18,776600.0,12.107,12.1288,12.0632,12.0887,776600.0
2011-06-22 14:30:00,33.18,33.2,32.93,32.97,845900.0,12.0887,12.096,11.9977,12.0122,845900.0
2011-06-22 15:00:00,32.97,33.13,32.97,33.01,1651000.0,12.0122,12.0705,12.0122,12.0268,1651000.0
2011-06-22 15:30:00,33.02,33.05,32.83,32.85,1966400.0,12.0305,12.0414,11.9612,11.9685,1966400.0
2011-06-23 09:30:00,32.26,32.4,31.65,31.78,2639600.0,11.7536,11.8046,11.5313,11.5787,2639600.0
2011-06-23 10:00:00,31.78,31.92,31.71,31.83,1509000.0,11.5787,11.6297,11.5532,11.5969,1509000.0
2011-06-23 10:30:00,31.82,31.9,31.67,31.88,754300.0,11.5932,11.6224,11.5386,11.6151,754300.0
2011-06-23 11:00:00,31.88,31.95,31.7,31.72,780700.0,11.6151,11.6406,11.5495,11.5568,780700.0
2011-06-23 11:30:00,31.72,31.89,31.7,31.72,681200.0,11.5568,11.6188,11.5495,11.5568,681200.0
2011-06-23 12:00:00,31.73,31.8,31.57,31.57,699300.0,11.5605,11.586,11.5022,11.5022,699300.0
2011-06-23 12:30:00,31.57,31.72,31.55,31.72,635800.0,11.5022,11.5568,11.4949,11.5568,635800.0
2011-06-23 13:00:00,31.73,31.88,31.73,31.82,523200.0,11.5605,11.6151,11.5605,11.5932,523200.0
2011-06-23 13:30:00,31.82,31.88,31.74,31.82,523300.0,11.5932,11.6151,11.5641,11.5932,523300.0
2011-06-23 14:00:00,31.82,31.84,31.7,31.75,541600.0,11.5932,11.6005,11.5495,11.5677,541600.0
2011-06-23 14:30:00,31.75,31.94,31.68,31.94,619400.0,11.5677,11.637,11.5422,11.637,619400.0
2011-06-23 15:00:00,31.94,32.13,31.8,31.88,1294400.0,11.637,11.7062,11.586,11.6151,1294400.0
2011-06-23 15:30:00,31.88,32.15,31.78,32.13,2262100.0,11.6151,11.7135,11.5787,11.7062,2262100.0
2011-06-24 09:30:00,32.36,32.4,32.14,32.18,1541500.0,11.79,11.8046,11.7098,11.7244,1541500.0
2011-06-24 10:00:00,32.18,32.2,31.84,31.86,1619800.0,11.7244,11.7317,11.6005,11.6078,1619800.0
2011-06-24 10:30:00,31.86,31.97,31.8,31.9,1024900.0,11.6078,11.6479,11.586,11.6224,1024900.0
2011-06-24 11:00:00,31.9,32.02,31.89,32.01,703600.0,11.6224,11.6661,11.6188,11.6625,703600.0
2011-06-24 11:30:00,32.01,32.11,31.97,32.05,358900.0,11.6625,11.6989,11.6479,11.677,358900.0
2011-06-24 12:00:00,32.05,32.09,31.99,32.01,311000.0,11.677,11.6916,11.6552,11.6625,311000.0
2011-06-24 12:30:00,32.01,32.03,31.82,31.87,957800.0,11.6625,11.6698,11.5932,11.6115,957800.0
2011-06-24 13:00:00,31.88,31.9,31.8,31.9,453800.0,11.6151,11.6224,11.586,11.6224,453800.0
2011-06-24 13:30:00,31.9,32.01,31.87,31.94,473400.0,11.6224,11.6625,11.6115,11.637,473400.0
2011-06-24 14:00:00,31.95,31.96,31.84,31.92,362000.0,11.6406,11.6443,11.6005,11.6297,362000.0
2011-06-24 14:30:00,31.92,31.98,31.89,31.95,464200.0,11.6297,11.6515,11.6188,11.6406,464200.0
2011-06-24 15:00:00,31.96,31.98,31.85,31.85,523000.0,11.6443,11.6515,11.6042,11.6042,523000.0
2011-06-24 15:30:00,31.85,31.94,31.8,31.85,1563000.0,11.6042,11.637,11.586,11.6042,1563000.0
2011-06-27 09:30:00,31.8,32.21,31.73,32.11,1451300.0,11.586,11.7353,11.5605,11.6989,1451300.0
2011-06-27 10:00:00,32.11,32.31,32.04,32.31,1493900.0,11.6989,11.7718,11.6734,11.7718,1493900.0
2011-06-27 10:30:00,32.31,32.32,32.19,32.21,1248100.0,11.7718,11.7754,11.7281,11.7353,1248100.0
2011-06-27 11:00:00,32.2,32.3,32.17,32.29,916800.0,11.7317,11.7681,11.7208,11.7645,916800.0
2011-06-27 11:30:00,32.28,32.36,32.28,32.34,881700.0,11.7608,11.79,11.7608,11.7827,881700.0
2011-06-27 12:00:00,32.34,32.34,32.22,32.24,450200.0,11.7827,11.7827,11.739,11.7463,450200.0
2011-06-27 12:30:00,32.24,32.28,32.23,32.25,430200.0,11.7463,11.7608,11.7426,11.7499,430200.0
2011-06-27 13:00:00,32.25,32.26,32.15,32.15,484100.0,11.7499,11.7536,11.7135,11.7135,484100.0
2011-06-27 13:30:00,32.15,32.25,32.15,32.23,584100.0,11.7135,11.7499,11.7135,11.7426,584100.0
2011-06-27 14:00:00,32.22,32.35,32.22,32.35,734700.0,11.739,11.7863,11.739,11.7863,734700.0
2011-06-27 14:30:00,32.35,32.4,32.33,32.36,908200.0,11.7863,11.8046,11.7791,11.79,908200.0
2011-06-27 15:00:00,32.36,32.4,32.35,32.38,1805600.0,11.79,11.8046,11.7863,11.7973,1805600.0
2011-06-27 15:30:00,32.38,32.4,32.24,32.26,1591100.0,11.7973,11.8046,11.7463,11.7536,1591100.0
2011-06-28 09:30:00,32.52,32.58,32.28,32.49,1335500.0,11.8483,11.8701,11.7608,11.8374,1335500.0
2011-06-28 10:00:00,32.49,32.74,32.49,32.73,1141300.0,11.8374,11.9284,11.8374,11.9248,1141300.0
2011-06-28 10:30:00,32.73,32.84,32.69,32.7,1306600.0,11.9248,11.9649,11.9102,11.9139,1306600.0
2011-06-28 11:00:00,32.7,32.7,32.59,32.65,648400.0,11.9139,11.9139,11.8738,11.8957,648400.0
2011-06-28 11:30:00,32.65,32.78,32.64,32.72,481000.0,11.8957,11.943,11.892,11.9212,481000.0
2011-06-28 12:00:00,32.73,32.78,32.72,32.73,393900.0,11.9248,11.943,11.9212,11.9248,393900.0
2011-06-28 12:30:00,32.74,32.75,32.7,32.73,380200.0,11.9284,11.9321,11.9139,11.9248,380200.0
2011-06-28 13:00:00,32.74,32.78,32.73,32.77,404700.0,11.9284,11.943,11.9248,11.9394,404700.0
2011-06-28 13:30:00,32.77,32.77,32.71,32.72,507900.0,11.9394,11.9394,11.9175,11.9212,507900.0
2011-06-28 14:00:00,32.72,32.85,32.71,32.85,623900.0,11.9212,11.9685,11.9175,11.9685,623900.0
2011-06-28 14:30:00,32.85,33.01,32.85,32.94,1339500.0,11.9685,12.0268,11.9685,12.0013,1339500.0
2011-06-28 15:00:00,32.93,32.94,32.82,32.87,1270800.0,11.9977,12.0013,11.9576,11.9758,1270800.0
2011-06-28 15:30:00,32.88,32.96,32.81,32.96,1572500.0,11.9794,12.0086,11.9539,12.0086,1572500.0
2011-06-29 09:30:00,33.08,33.16,32.92,33.01,1316800.0,12.0523,12.0815,11.994,12.0268,1316800.0
2011-06-29 10:00:00,33.01,33.05,32.71,32.95,1006600.0,12.0268,12.0414,11.9175,12.005,1006600.0
2011-06-29 10:30:00,32.96,33.19,32.95,33.19,1006800.0,12.0086,12.0924,12.005,12.0924,1006800.0
2011-06-29 11:00:00,33.19,33.31,33.18,33.26,927300.0,12.0924,12.1361,12.0887,12.1179,927300.0
2011-06-29 11:30:00,33.26,33.32,33.23,33.32,618300.0,12.1179,12.1398,12.107,12.1398,618300.0
2011-06-29 12:00:00,33.32,33.35,33.17,33.22,750800.0,12.1398,12.1507,12.0851,12.1033,750800.0
2011-06-29 12:30:00,33.21,33.33,33.2,33.23,534400.0,12.0997,12.1434,12.096,12.107,534400.0
2011-06-29 13:00:00,33.23,33.26,33.21,33.25,271100.0,12.107,12.1179,12.0997,12.1143,271100.0
2011-06-29 13:30:00,33.25,33.26,33.19,33.2,285500.0,12.1143,12.1179,12.0924,12.096,285500.0
2011-06-29 14:00:00,33.2,33.2,33.1,33.13,537300.0,12.096,12.096,12.0596,12.0705,537300.0
2011-06-29 14:30:00,33.14,33.2,33.09,33.18,476400.0,12.0742,12.096,12.056,12.0887,476400.0
2011-06-29 15:00:00,33.19,33.29,33.17,33.25,596600.0,12.0924,12.1288,12.0851,12.1143,596600.0
2011-06-29 15:30:00,33.24,33.3,33.22,33.27,1203700.0,12.1106,12.1325,12.1033,12.1215,1203700.0
2011-06-30 09:30:00,33.64,33.8,33.47,33.73,1507000.0,12.2563,12.3146,12.1944,12.2891,1507000.0
2011-06-30 10:00:00,33.74,33.76,33.6,33.67,1011400.0,12.2928,12.3001,12.2418,12.2673,1011400.0
2011-06-30 10:30:00,33.68,33.7,33.55,33.59,740100.0,12.2709,12.2782,12.2236,12.2381,740100.0
2011-06-30 11:00:00,33.6,33.73,33.59,33.66,549700.0,12.2418,12.2891,12.2381,12.2636,549700.0
2011-06-30 11:30:00,33.66,33.76,33.65,33.71,405200.0,12.2636,12.3001,12.26,12.2818,405200.0
2011-06-30 12:00:00,33.71,33.75,33.69,33.72,383900.0,12.2818,12.2964,12.2746,12.2855,383900.0
2011-06-30 12:30:00,33.73,33.78,33.72,33.73,817700.0,12.2891,12.3074,12.2855,12.2891,817700.0
2011-06-30 13:00:00,33.73,33.74,33.71,33.74,759500.0,12.2891,12.2928,12.2818,12.2928,759500.0
2011-06-30 13:30:00,33.74,33.74,33.67,33.73,987600.0,12.2928,12.2928,12.2673,12.2891,987600.0
2011-06-30 14:00:00,33.73,33.75,33.71,33.74,681600.0,12.2891,12.2964,12.2818,12.2928,681600.0
2011-06-30 14:30:00,33.73,33.79,33.71,33.75,868200.0,12.2891,12.311,12.2818,12.2964,868200.0
2011-06-30 15:00:00,33.74,33.78,33.73,33.75,938700.0,12.2928,12.3074,12.2891,12.2964,938700.0
2011-06-30 15:30:00,33.76,33.9,33.75,33.86,2148200.0,12.3001,12.3511,12.2964,12.3365,2148200.0
2011-07-01 09:30:00,33.65,33.73,33.48,33.65,909100.0,12.26,12.2891,12.1981,12.26,909100.0
2011-07-01 10:00:00,33.66,34.06,33.66,34.03,1348100.0,12.2636,12.4094,12.2636,12.3984,1348100.0
2011-07-01 10:30:00,34.03,34.18,34.0,34.02,1132900.0,12.3984,12.4531,12.3875,12.3948,1132900.0
2011-07-01 11:00:00,34.02,34.23,34.02,34.21,740400.0,12.3948,12.4713,12.3948,12.464,740400.0
2011-07-01 11:30:00,34.21,34.23,34.07,34.07,676200.0,12.464,12.4713,12.413,12.413,676200.0
2011-07-01 12:00:00,34.07,34.11,34.03,34.09,372000.0,12.413,12.4276,12.3984,12.4203,372000.0
2011-07-01 12:30:00,34.09,34.09,34.05,34.07,383100.0,12.4203,12.4203,12.4057,12.413,383100.0
2011-07-01 13:00:00,34.06,34.11,34.05,34.07,366600.0,12.4094,12.4276,12.4057,12.413,366600.0
2011-07-01 13:30:00,34.07,34.12,34.06,34.12,387700.0,12.413,12.4312,12.4094,12.4312,387700.0
2011-07-01 14:00:00,34.12,34.13,34.06,34.11,499600.0,12.4312,12.4349,12.4094,12.4276,499600.0
2011-07-01 14:30:00,34.11,34.13,34.08,34.11,395700.0,12.4276,12.4349,12.4167,12.4276,395700.0
2011-07-01 15:00:00,34.11,34.14,34.04,34.04,830200.0,12.4276,12.4385,12.4021,12.4021,830200.0
2011-07-01 15:30:00,34.05,34.12,34.04,34.1,1498100.0,12.4057,12.4312,12.4021,12.4239,1498100.0
2011-07-05 09:30:00,34.1,34.25,34.0,34.14,980200.0,12.4239,12.4786,12.3875,12.4385,980200.0
2011-07-05 10:00:00,34.13,34.22,34.0,34.04,845000.0,12.4349,12.4677,12.3875,12.4021,845000.0
2011-07-05 10:30:00,34.04,34.09,34.02,34.04,700800.0,12.4021,12.4203,12.3948,12.4021,700800.0
2011-07-05 11:00:00,34.04,34.06,33.93,33.97,1047100.0,12.4021,12.4094,12.362,12.3766,1047100.0
2011-07-05 11:30:00,33.96,34.03,33.85,33.9,589300.0,12.3729,12.3984,12.3329,12.3511,589300.0
2011-07-05 12:00:00,33.9,33.95,33.88,33.92,302700.0,12.3511,12.3693,12.3438,12.3584,302700.0
2011-07-05 12:30:00,33.91,33.92,33.82,33.86,529800.0,12.3547,12.3584,12.3219,12.3365,529800.0
2011-07-05 13:00:00,33.86,33.89,33.78,33.8,479400.0,12.3365,12.3474,12.3074,12.3146,479400.0
2011-07-05 13:30:00,33.8,33.89,33.78,33.86,347500.0,12.3146,12.3474,12.3074,12.3365,347500.0
2011-07-05 14:00:00,33.87,33.87,33.55,33.6,922600.0,12.3401,12.3401,12.2236,12.2418,922600.0
2011-07-05 14:30:00,33.6,33.69,33.58,33.67,342100.0,12.2418,12.2746,12.2345,12.2673,342100.0
2011-07-05 15:00:00,33.67,33.8,33.65,33.75,538600.0,12.2673,12.3146,12.26,12.2964,538600.0
2011-07-05 15:30:00,33.76,33.81,33.69,33.73,1234400.0,12.3001,12.3183,12.2746,12.2891,1234400.0
2011-07-06 09:30:00,33.59,33.75,33.27,33.28,2074000.0,12.2381,12.2964,12.1215,12.1252,2074000.0
2011-07-06 10:00:00,33.27,33.32,33.07,33.29,1451500.0,12.1215,12.1398,12.0487,12.1288,1451500.0
2011-07-06 10:30:00,33.28,33.42,33.24,33.38,615300.0,12.1252,12.1762,12.1106,12.1616,615300.0
2011-07-06 11:00:00,33.38,33.42,33.32,33.34,622600.0,12.1616,12.1762,12.1398,12.147,622600.0
2011-07-06 11:30:00,33.34,33.38,33.29,33.36,565200.0,12.147,12.1616,12.1288,12.1543,565200.0
2011-07-06 12:00:00,33.36,33.41,33.31,33.41,478300.0,12.1543,12.1725,12.1361,12.1725,478300.0
2011-07-06 12:30:00,33.41,33.51,33.41,33.49,301500.0,12.1725,12.209,12.1725,12.2017,301500.0
2011-07-06 13:00:00,33.49,33.5,33.41,33.42,539900.0,12.2017,12.2053,12.1725,12.1762,539900.0
2011-07-06 13:30:00,33.42,33.44,33.38,33.4,474500.0,12.1762,12.1835,12.1616,12.1689,474500.0
2011-07-06 14:00:00,33.4,33.44,33.32,33.38,462900.0,12.1689,12.1835,12.1398,12.1616,462900.0
2011-07-06 14:30:00,33.38,33.49,33.36,33.41,701600.0,12.1616,12.2017,12.1543,12.1725,701600.0
2011-07-06 15:00:00,33.41,33.48,33.4,33.46,797200.0,12.1725,12.1981,12.1689,12.1908,797200.0
2011-07-06 15:30:00,33.46,33.51,33.43,33.5,1198000.0,12.1908,12.209,12.1798,12.2053,1198000.0
2011-07-07 09:30:00,33.79,34.08,33.75,34.05,1750500.0,12.311,12.4167,12.2964,12.4057,1750500.0
2011-07-07 10:00:00,34.05,34.09,33.95,34.06,796000.0,12.4057,12.4203,12.3693,12.4094,796000.0
2011-07-07 10:30:00,34.07,34.1,33.95,33.99,941900.0,12.413,12.4239,12.3693,12.3839,941900.0
2011-07-07 11:00:00,33.99,33.99,33.83,33.89,840600.0,12.3839,12.3839,12.3256,12.3474,840600.0
2011-07-07 11:30:00,33.9,33.98,33.85,33.96,565400.0,12.3511,12.3802,12.3329,12.3729,565400.0
2011-07-07 12:00:00,33.97,34.0,33.9,33.98,458900.0,12.3766,12.3875,12.3511,12.3802,458900.0
2011-07-07 12:30:00,33.98,34.0,33.91,33.95,698700.0,12.3802,12.3875,12.3547,12.3693,698700.0
2011-07-07 13:00:00,33.95,34.03,33.93,34.02,534000.0,12.3693,12.3984,12.362,12.3948,534000.0
2011-07-07 13:30:00,34.03,34.13,33.99,34.02,1339500.0,12.3984,12.4349,12.3839,12.3948,1339500.0
2011-07-07 14:00:00,34.01,34.14,34.0,34.13,860900.0,12.3912,12.4385,12.3875,12.4349,860900.0
2011-07-07 14:30:00,34.13,34.13,34.06,34.1,863900.0,12.4349,12.4349,12.4094,12.4239,863900.0
2011-07-07 15:00:00,34.09,34.13,34.08,34.09,801500.0,12.4203,12.4349,12.4167,12.4203,801500.0
2011-07-07 15:30:00,34.1,34.14,34.07,34.14,2490500.0,12.4239,12.4385,12.413,12.4385,2490500.0
2011-07-08 09:30:00,33.87,33.91,33.72,33.82,1094400.0,12.3401,12.3547,12.2855,12.3219,1094400.0
2011-07-08 10:00:00,33.81,33.82,33.49,33.57,1255100.0,12.3183,12.3219,12.2017,12.2308,1255100.0
2011-07-08 10:30:00,33.56,33.6,33.42,33.43,870700.0,12.2272,12.2418,12.1762,12.1798,870700.0
2011-07-08 11:00:00,33.43,33.47,33.39,33.43,638500.0,12.1798,12.1944,12.1653,12.1798,638500.0
2011-07-08 11:30:00,33.44,33.56,33.4,33.49,616300.0,12.1835,12.2272,12.1689,12.2017,616300.0
2011-07-08 12:00:00,33.49,33.52,33.44,33.45,355600.0,12.2017,12.2126,12.1835,12.1871,355600.0
2011-07-08 12:30:00,33.46,33.54,33.43,33.53,380500.0,12.1908,12.2199,12.1798,12.2163,380500.0
2011-07-08 13:00:00,33.52,33.56,33.44,33.5,306600.0,12.2126,12.2272,12.1835,12.2053,306600.0
2011-07-08 13:30:00,33.5,33.62,33.5,33.54,593500.0,12.2053,12.2491,12.2053,12.2199,593500.0
2011-07-08 14:00:00,33.54,33.6,33.49,33.51,407200.0,12.2199,12.2418,12.2017,12.209,407200.0
2011-07-08 14:30:00,33.51,33.54,33.47,33.49,368500.0,12.209,12.2199,12.1944,12.2017,368500.0
2011-07-08 15:00:00,33.49,33.61,33.48,33.58,827200.0,12.2017,12.2454,12.1981,12.2345,827200.0
2011-07-08 15:30:00,33.58,33.74,33.56,33.73,1727200.0,12.2345,12.2928,12.2272,12.2891,1727200.0
2011-07-11 09:30:00,33.1,33.11,32.78,32.89,1726900.0,12.0596,12.0632,11.943,11.9831,1726900.0
2011-07-11 10:00:00,32.89,32.91,32.66,32.72,1566600.0,11.9831,11.9904,11.8993,11.9212,1566600.0
2011-07-11 10:30:00,32.72,32.78,32.68,32.68,1039800.0,11.9212,11.943,11.9066,11.9066,1039800.0
2011-07-11 11:00:00,32.68,32.84,32.64,32.79,699000.0,11.9066,11.9649,11.892,11.9467,699000.0
2011-07-11 11:30:00,32.79,32.81,32.7,32.7,650600.0,11.9467,11.9539,11.9139,11.9139,650600.0
2011-07-11 12:00:00,32.7,32.72,32.65,32.68,482700.0,11.9139,11.9212,11.8957,11.9066,482700.0
2011-07-11 12:30:00,32.68,32.71,32.61,32.64,446100.0,11.9066,11.9175,11.8811,11.892,446100.0
2011-07-11 13:00:00,32.64,32.67,32.56,32.57,360900.0,11.892,11.9029,11.8629,11.8665,360900.0
2011-07-11 13:30:00,32.58,32.69,32.58,32.65,461000.0,11.8701,11.9102,11.8701,11.8957,461000.0
2011-07-11 14:00:00,32.66,32.71,32.6,32.62,555800.0,11.8993,11.9175,11.8774,11.8847,555800.0
2011-07-11 14:30:00,32.61,32.68,32.57,32.65,653000.0,11.8811,11.9066,11.8665,11.8957,653000.0
2011-07-11 15:00:00,32.65,32.76,32.63,32.75,931800.0,11.8957,11.9357,11.8884,11.9321,931800.0
2011-07-11 15:30:00,32.74,32.79,32.7,32.77,1954500.0,11.9284,11.9467,11.9139,11.9394,1954500.0
2011-07-12 09:30:00,32.58,32.99,32.5,32.98,1491300.0,11.8701,12.0195,11.841,12.0159,1491300.0
2011-07-12 10:00:00,32.98,33.03,32.9,33.01,1257400.0,12.0159,12.0341,11.9867,12.0268,1257400.0
2011-07-12 10:30:00,33.01,33.02,32.81,32.85,879600.0,12.0268,12.0305,11.9539,11.9685,879600.0
2011-07-12 11:00:00,32.84,32.98,32.8,32.98,848600.0,11.9649,12.0159,11.9503,12.0159,848600.0
2011-07-12 11:30:00,32.97,33.0,32.94,32.97,628700.0,12.0122,12.0232,12.0013,12.0122,628700.0
2011-07-12 12:00:00,32.96,32.98,32.89,32.9,332700.0,12.0086,12.0159,11.9831,11.9867,332700.0
2011-07-12 12:30:00,32.9,32.91,32.85,32.88,306100.0,11.9867,11.9904,11.9685,11.9794,306100.0
2011-07-12 13:00:00,32.88,32.91,32.81,32.86,516000.0,11.9794,11.9904,11.9539,11.9722,516000.0
2011-07-12 13:30:00,32.86,32.89,32.85,32.85,415100.0,11.9722,11.9831,11.9685,11.9685,415100.0
2011-07-12 14:00:00,32.85,33.08,32.84,33.01,792700.0,11.9685,12.0523,11.9649,12.0268,792700.0
2011-07-12 14:30:00,33.01,33.03,32.88,32.89,795500.0,12.0268,12.0341,11.9794,11.9831,795500.0
2011-07-12 15:00:00,32.9,32.91,32.76,32.8,1051900.0,11.9867,11.9904,11.9357,11.9503,1051900.0
2011-07-12 15:30:00,32.8,32.83,32.69,32.7,2635300.0,11.9503,11.9612,11.9102,11.9139,2635300.0
2011-07-13 09:30:00,32.88,32.96,32.55,32.62,1812700.0,11.9794,12.0086,11.8592,11.8847,1812700.0
2011-07-13 10:00:00,32.62,33.08,32.62,33.03,1995100.0,11.8847,12.0523,11.8847,12.0341,1995100.0
2011-07-13 10:30:00,33.03,33.29,33.03,33.24,2301600.0,12.0341,12.1288,12.0341,12.1106,2301600.0
2011-07-13 11:00:00,33.24,33.36,33.16,33.33,634200.0,12.1106,12.1543,12.0815,12.1434,634200.0
2011-07-13 11:30:00,33.33,33.33,33.15,33.17,849900.0,12.1434,12.1434,12.0778,12.0851,849900.0
2011-07-13 12:00:00,33.17,33.29,33.16,33.22,913100.0,12.0851,12.1288,12.0815,12.1033,913100.0
2011-07-13 12:30:00,33.23,33.23,33.1,33.12,383200.0,12.107,12.107,12.0596,12.0669,383200.0
2011-07-13 13:00:00,33.12,33.15,33.04,33.07,595700.0,12.0669,12.0778,12.0377,12.0487,595700.0
2011-07-13 13:30:00,33.08,33.15,33.07,33.14,525100.0,12.0523,12.0778,12.0487,12.0742,525100.0
2011-07-13 14:00:00,33.14,33.16,33.02,33.05,759700.0,12.0742,12.0815,12.0305,12.0414,759700.0
2011-07-13 14:30:00,33.05,33.11,32.99,33.05,702300.0,12.0414,12.0632,12.0195,12.0414,702300.0
2011-07-13 15:00:00,33.04,33.08,32.75,32.81,1925700.0,12.0377,12.0523,11.9321,11.9539,1925700.0
2011-07-13 15:30:00,32.82,32.86,32.74,32.8,2247600.0,11.9576,11.9722,11.9284,11.9503,2247600.0
2011-07-14 09:30:00,33.06,33.09,32.86,32.94,962200.0,12.045,12.056,11.9722,12.0013,962200.0
2011-07-14 10:00:00,32.94,32.96,32.76,32.79,1137600.0,12.0013,12.0086,11.9357,11.9467,1137600.0
2011-07-14 10:30:00,32.8,32.8,32.41,32.43,1270400.0,11.9503,11.9503,11.8082,11.8155,1270400.0
2011-07-14 11:00:00,32.43,32.57,32.38,32.5,939500.0,11.8155,11.8665,11.7973,11.841,939500.0
2011-07-14 11:30:00,32.5,32.52,32.37,32.52,948700.0,11.841,11.8483,11.7936,11.8483,948700.0
2011-07-14 12:00:00,32.51,32.52,32.33,32.34,509900.0,11.8446,11.8483,11.7791,11.7827,509900.0
2011-07-14 12:30:00,32.34,32.41,32.29,32.36,521900.0,11.7827,11.8082,11.7645,11.79,521900.0
2011-07-14 13:00:00,32.35,32.37,32.27,32.34,635200.0,11.7863,11.7936,11.7572,11.7827,635200.0
2011-07-14 13:30:00,32.35,32.51,32.27,32.42,707500.0,11.7863,11.8446,11.7572,11.8119,707500.0
2011-07-14 14:00:00,32.42,32.48,32.35,32.39,487400.0,11.8119,11.8337,11.7863,11.8009,487400.0
2011-07-14 14:30:00,32.38,32.41,32.25,32.31,560900.0,11.7973,11.8082,11.7499,11.7718,560900.0
2011-07-14 15:00:00,32.32,32.44,32.29,32.4,1364600.0,11.7754,11.8191,11.7645,11.8046,1364600.0
2011-07-14 15:30:00,32.4,32.48,32.27,32.35,1885400.0,11.8046,11.8337,11.7572,11.7863,1885400.0
2011-07-15 09:30:00,32.67,32.81,32.53,32.59,1933300.0,11.9029,11.9539,11.8519,11.8738,1933300.0
2011-07-15 10:00:00,32.59,32.74,32.38,32.52,1455500.0,11.8738,11.9284,11.7973,11.8483,1455500.0
2011-07-15 10:30:00,32.52,32.62,32.43,32.48,763200.0,11.8483,11.8847,11.8155,11.8337,763200.0
2011-07-15 11:00:00,32.48,32.54,32.42,32.49,833000.0,11.8337,11.8556,11.8119,11.8374,833000.0
2011-07-15 11:30:00,32.49,32.56,32.45,32.53,621900.0,11.8374,11.8629,11.8228,11.8519,621900.0
2011-07-15 12:00:00,32.53,32.66,32.51,32.64,564300.0,11.8519,11.8993,11.8446,11.892,564300.0
2011-07-15 12:30:00,32.64,32.68,32.56,32.65,551400.0,11.892,11.9066,11.8629,11.8957,551400.0
2011-07-15 13:00:00,32.65,32.73,32.62,32.67,448900.0,11.8957,11.9248,11.8847,11.9029,448900.0
2011-07-15 13:30:00,32.66,32.71,32.64,32.66,494600.0,11.8993,11.9175,11.892,11.8993,494600.0
2011-07-15 14:00:00,32.65,32.67,32.6,32.62,408100.0,11.8957,11.9029,11.8774,11.8847,408100.0
2011-07-15 14:30:00,32.62,32.74,32.6,32.62,874600.0,11.8847,11.9284,11.8774,11.8847,874600.0
2011-07-15 15:00:00,32.61,32.75,32.6,32.71,875900.0,11.8811,11.9321,11.8774,11.9175,875900.0
2011-07-15 15:30:00,32.72,32.8,32.7,32.77,2099700.0,11.9212,11.9503,11.9139,11.9394,2099700.0
2011-07-18 09:30:00,32.45,32.58,32.35,32.4,641700.0,11.8228,11.8701,11.7863,11.8046,641700.0
2011-07-18 10:00:00,32.41,32.42,32.28,32.36,1046700.0,11.8082,11.8119,11.7608,11.79,1046700.0
2011-07-18 10:30:00,32.36,32.37,32.26,32.33,834000.0,11.79,11.7936,11.7536,11.7791,834000.0
2011-07-18 11:00:00,32.32,32.41,32.32,32.38,839100.0,11.7754,11.8082,11.7754,11.7973,839100.0
2011-07-18 11:30:00,32.38,32.39,32.12,32.16,922800.0,11.7973,11.8009,11.7026,11.7171,922800.0
2011-07-18 12:00:00,32.16,32.31,32.15,32.29,685000.0,11.7171,11.7718,11.7135,11.7645,685000.0
2011-07-18 12:30:00,32.29,32.31,32.26,32.3,264300.0,11.7645,11.7718,11.7536,11.7681,264300.0
2011-07-18 13:00:00,32.3,32.3,32.23,32.27,494000.0,11.7681,11.7681,11.7426,11.7572,494000.0
2011-07-18 13:30:00,32.28,32.4,32.26,32.39,586600.0,11.7608,11.8046,11.7536,11.8009,586600.0
2011-07-18 14:00:00,32.39,32.4,32.34,32.36,442400.0,11.8009,11.8046,11.7827,11.79,442400.0
2011-07-18 14:30:00,32.35,32.36,32.27,32.32,501900.0,11.7863,11.79,11.7572,11.7754,501900.0
2011-07-18 15:00:00,32.33,32.36,32.2,32.25,736700.0,11.7791,11.79,11.7317,11.7499,736700.0
2011-07-18 15:30:00,32.25,32.37,32.25,32.32,1497100.0,11.7499,11.7936,11.7499,11.7754,1497100.0
2011-07-19 09:30:00,32.53,32.75,32.53,32.6,944400.0,11.8519,11.9321,11.8519,11.8774,944400.0
2011-07-19 10:00:00,32.6,32.61,32.41,32.42,941600.0,11.8774,11.8811,11.8082,11.8119,941600.0
2011-07-19 10:30:00,32.43,32.47,32.36,32.39,777500.0,11.8155,11.8301,11.79,11.8009,777500.0
2011-07-19 11:00:00,32.39,32.4,32.2,32.23,838800.0,11.8009,11.8046,11.7317,11.7426,838800.0
2011-07-19 11:30:00,32.24,32.24,32.11,32.16,754000.0,11.7463,11.7463,11.6989,11.7171,754000.0
2011-07-19 12:00:00,32.15,32.3,32.15,32.3,426400.0,11.7135,11.7681,11.7135,11.7681,426400.0
2011-07-19 12:30:00,32.3,32.35,32.24,32.3,561200.0,11.7681,11.7863,11.7463,11.7681,561200.0
2011-07-19 13:00:00,32.31,32.48,32.3,32.48,439300.0,11.7718,11.8337,11.7681,11.8337,439300.0
2011-07-19 13:30:00,32.48,32.63,32.47,32.63,753200.0,11.8337,11.8884,11.8301,11.8884,753200.0
2011-07-19 14:00:00,32.63,32.64,32.45,32.52,711500.0,11.8884,11.892,11.8228,11.8483,711500.0
2011-07-19 14:30:00,32.52,32.59,32.51,32.58,853100.0,11.8483,11.8738,11.8446,11.8701,853100.0
2011-07-19 15:00:00,32.58,32.62,32.48,32.5,969700.0,11.8701,11.8847,11.8337,11.841,969700.0
2011-07-19 15:30:00,32.5,32.5,32.37,32.44,1788000.0,11.841,11.841,11.7936,11.8191,1788000.0
2011-07-20 09:30:00,32.5,32.55,32.28,32.38,793100.0,11.841,11.8592,11.7608,11.7973,793100.0
2011-07-20 10:00:00,32.38,32.43,32.2,32.28,970800.0,11.7973,11.8155,11.7317,11.7608,970800.0
2011-07-20 10:30:00,32.28,32.38,32.27,32.35,927800.0,11.7608,11.7973,11.7572,11.7863,927800.0
2011-07-20 11:00:00,32.35,32.38,32.3,32.31,847900.0,11.7863,11.7973,11.7681,11.7718,847900.0
2011-07-20 11:30:00,32.32,32.37,32.25,32.29,747400.0,11.7754,11.7936,11.7499,11.7645,747400.0
2011-07-20 12:00:00,32.29,32.34,32.26,32.27,938800.0,11.7645,11.7827,11.7536,11.7572,938800.0
2011-07-20 12:30:00,32.27,32.27,32.19,32.21,526200.0,11.7572,11.7572,11.7281,11.7353,526200.0
2011-07-20 13:00:00,32.21,32.28,32.17,32.27,592000.0,11.7353,11.7608,11.7208,11.7572,592000.0
2011-07-20 13:30:00,32.28,32.33,32.22,32.32,525700.0,11.7608,11.7791,11.739,11.7754,525700.0
2011-07-20 14:00:00,32.32,32.36,32.28,32.35,695000.0,11.7754,11.79,11.7608,11.7863,695000.0
2011-07-20 14:30:00,32.35,32.38,32.27,32.3,602500.0,11.7863,11.7973,11.7572,11.7681,602500.0
2011-07-20 15:00:00,32.3,32.32,32.23,32.27,965400.0,11.7681,11.7754,11.7426,11.7572,965400.0
2011-07-20 15:30:00,32.26,32.28,32.21,32.24,1840200.0,11.7536,11.7608,11.7353,11.7463,1840200.0
2011-07-21 09:30:00,32.39,32.6,32.34,32.57,1484500.0,11.8009,11.8774,11.7827,11.8665,1484500.0
2011-07-21 10:00:00,32.56,32.84,32.54,32.83,1493800.0,11.8629,11.9649,11.8556,11.9612,1493800.0
2011-07-21 10:30:00,32.83,32.96,32.8,32.86,1471000.0,11.9612,12.0086,11.9503,11.9722,1471000.0
2011-07-21 11:00:00,32.86,32.89,32.67,32.73,1277700.0,11.9722,11.9831,11.9029,11.9248,1277700.0
2011-07-21 11:30:00,32.73,32.81,32.69,32.75,935800.0,11.9248,11.9539,11.9102,11.9321,935800.0
2011-07-21 12:00:00,32.75,32.85,32.75,32.81,603200.0,11.9321,11.9685,11.9321,11.9539,603200.0
2011-07-21 12:30:00,32.81,32.97,32.8,32.96,877100.0,11.9539,12.0122,11.9503,12.0086,877100.0
2011-07-21 13:00:00,32.96,33.0,32.92,32.97,578700.0,12.0086,12.0232,11.994,12.0122,578700.0
2011-07-21 13:30:00,32.97,33.12,32.94,33.09,940300.0,12.0122,12.0669,12.0013,12.056,940300.0
2011-07-21 14:00:00,33.09,33.1,32.98,33.0,748400.0,12.056,12.0596,12.0159,12.0232,748400.0
2011-07-21 14:30:00,33.0,33.08,32.98,33.07,614300.0,12.0232,12.0523,12.0159,12.0487,614300.0
2011-07-21 15:00:00,33.06,33.25,33.05,33.25,1223100.0,12.045,12.1143,12.0414,12.1143,1223100.0
2011-07-21 15:30:00,33.24,33.39,33.21,33.23,2957600.0,12.1106,12.1653,12.0997,12.107,2957600.0
2011-07-22 09:30:00,33.45,33.48,33.05,33.2,1093100.0,12.1871,12.1981,12.0414,12.096,1093100.0
2011-07-22 10:00:00,33.19,33.3,33.15,33.24,558200.0,12.0924,12.1325,12.0778,12.1106,558200.0
2011-07-22 10:30:00,33.23,33.42,33.21,33.39,634900.0,12.107,12.1762,12.0997,12.1653,634900.0
2011-07-22 11:00:00,33.39,33.46,33.36,33.41,773300.0,12.1653,12.1908,12.1543,12.1725,773300.0
2011-07-22 11:30:00,33.41,33.46,33.39,33.41,459400.0,12.1725,12.1908,12.1653,12.1725,459400.0
2011-07-22 12:00:00,33.41,33.45,33.38,33.42,375900.0,12.1725,12.1871,12.1616,12.1762,375900.0
2011-07-22 12:30:00,33.43,33.5,33.43,33.48,458300.0,12.1798,12.2053,12.1798,12.1981,458300.0
2011-07-22 13:00:00,33.49,33.5,33.46,33.47,461900.0,12.2017,12.2053,12.1908,12.1944,461900.0
2011-07-22 13:30:00,33.47,33.5,33.44,33.47,477900.0,12.1944,12.2053,12.1835,12.1944,477900.0
2011-07-22 14:00:00,33.47,33.48,33.33,33.36,495600.0,12.1944,12.1981,12.1434,12.1543,495600.0
2011-07-22 14:30:00,33.36,33.44,33.34,33.35,531000.0,12.1543,12.1835,12.147,12.1507,531000.0
2011-07-22 15:00:00,33.35,33.38,33.25,33.26,501100.0,12.1507,12.1616,12.1143,12.1179,501100.0
2011-07-22 15:30:00,33.26,33.33,33.25,33.31,1051500.0,12.1179,12.1434,12.1143,12.1361,1051500.0
2011-07-25 09:30:00,33.78,34.04,33.64,34.02,2285100.0,12.3074,12.4021,12.2563,12.3948,2285100.0
2011-07-25 10:00:00,34.02,34.46,34.02,34.41,3618400.0,12.3948,12.5551,12.3948,12.5369,3618400.0
2011-07-25 10:30:00,34.41,34.55,34.27,34.38,2159600.0,12.5369,12.5879,12.4859,12.526,2159600.0
2011-07-25 11:00:00,34.38,34.44,34.25,34.34,1330200.0,12.526,12.5478,12.4786,12.5114,1330200.0
2011-07-25 11:30:00,34.34,34.51,34.31,34.36,1059200.0,12.5114,12.5733,12.5005,12.5187,1059200.0
2011-07-25 12:00:00,34.36,34.55,34.33,34.53,740500.0,12.5187,12.5879,12.5077,12.5806,740500.0
2011-07-25 12:30:00,34.53,34.56,34.42,34.51,676200.0,12.5806,12.5915,12.5405,12.5733,676200.0
2011-07-25 13:00:00,34.51,34.55,34.34,34.36,634400.0,12.5733,12.5879,12.5114,12.5187,634400.0
2011-07-25 13:30:00,34.36,34.45,34.35,34.42,615700.0,12.5187,12.5515,12.515,12.5405,615700.0
2011-07-25 14:00:00,34.43,34.54,34.43,34.47,751900.0,12.5442,12.5842,12.5442,12.5587,751900.0
2011-07-25 14:30:00,34.46,34.49,34.34,34.41,1474600.0,12.5551,12.566,12.5114,12.5369,1474600.0
2011-07-25 15:00:00,34.41,34.42,34.27,34.32,982800.0,12.5369,12.5405,12.4859,12.5041,982800.0
2011-07-25 15:30:00,34.33,34.39,34.19,34.21,2236300.0,12.5077,12.5296,12.4567,12.464,2236300.0
2011-07-26 09:30:00,34.68,34.72,34.46,34.68,2616900.0,12.6353,12.6498,12.5551,12.6353,2616900.0
2011-07-26 10:00:00,34.68,34.88,34.65,34.82,1760900.0,12.6353,12.7081,12.6243,12.6863,1760900.0
2011-07-26 10:30:00,34.82,34.87,34.74,34.78,803100.0,12.6863,12.7045,12.6571,12.6717,803100.0
2011-07-26 11:00:00,34.78,34.89,34.77,34.88,1079200.0,12.6717,12.7118,12.668,12.7081,1079200.0
2011-07-26 11:30:00,34.87,34.88,34.8,34.82,982100.0,12.7045,12.7081,12.679,12.6863,982100.0
2011-07-26 12:00:00,34.82,34.88,34.72,34.85,1172400.0,12.6863,12.7081,12.6498,12.6972,1172400.0
2011-07-26 12:30:00,34.85,34.97,34.84,34.97,594200.0,12.6972,12.7409,12.6936,12.7409,594200.0
2011-07-26 13:00:00,34.97,35.0,34.95,34.96,670400.0,12.7409,12.7518,12.7336,12.7373,670400.0
2011-07-26 13:30:00,34.97,35.07,34.93,35.05,951700.0,12.7409,12.7773,12.7263,12.7701,951700.0
2011-07-26 14:00:00,35.05,35.1,34.99,34.99,887500.0,12.7701,12.7883,12.7482,12.7482,887500.0
2011-07-26 14:30:00,34.99,35.01,34.92,34.92,831600.0,12.7482,12.7555,12.7227,12.7227,831600.0
2011-07-26 15:00:00,34.93,34.93,34.84,34.89,657500.0,12.7263,12.7263,12.6936,12.7118,657500.0
2011-07-26 15:30:00,34.89,34.9,34.7,34.78,1981800.0,12.7118,12.7154,12.6425,12.6717,1981800.0
2011-07-27 09:30:00,34.39,34.52,34.0,34.05,1949100.0,12.5296,12.577,12.3875,12.4057,1949100.0
2011-07-27 10:00:00,34.05,34.18,33.96,34.05,1432400.0,12.4057,12.4531,12.3729,12.4057,1432400.0
2011-07-27 10:30:00,34.05,34.15,33.93,34.06,1012200.0,12.4057,12.4422,12.362,12.4094,1012200.0
2011-07-27 11:00:00,34.06,34.2,33.92,34.2,837500.0,12.4094,12.4604,12.3584,12.4604,837500.0
2011-07-27 11:30:00,34.2,34.25,34.12,34.16,593500.0,12.4604,12.4786,12.4312,12.4458,593500.0
2011-07-27 12:00:00,34.15,34.29,34.15,34.25,770800.0,12.4422,12.4932,12.4422,12.4786,770800.0
2011-07-27 12:30:00,34.24,34.43,34.21,34.34,805800.0,12.4749,12.5442,12.464,12.5114,805800.0
2011-07-27 13:00:00,34.35,34.46,34.31,34.35,482000.0,12.515,12.5551,12.5005,12.515,482000.0
2011-07-27 13:30:00,34.35,34.4,34.26,34.33,391200.0,12.515,12.5332,12.4822,12.5077,391200.0
2011-07-27 14:00:00,34.33,34.34,34.25,34.25,448400.0,12.5077,12.5114,12.4786,12.4786,448400.0
2011-07-27 14:30:00,34.25,34.29,34.15,34.25,582500.0,12.4786,12.4932,12.4422,12.4786,582500.0
2011-07-27 15:00:00,34.25,34.3,34.13,34.19,681200.0,12.4786,12.4968,12.4349,12.4567,681200.0
2011-07-27 15:30:00,34.19,34.3,34.19,34.26,1373700.0,12.4567,12.4968,12.4567,12.4822,1373700.0
2011-07-28 09:30:00,34.11,34.23,33.78,34.0,1118900.0,12.4276,12.4713,12.3074,12.3875,1118900.0
2011-07-28 10:00:00,34.0,34.1,33.91,33.99,1118600.0,12.3875,12.4239,12.3547,12.3839,1118600.0
2011-07-28 10:30:00,33.98,34.06,33.9,33.95,697200.0,12.3802,12.4094,12.3511,12.3693,697200.0
2011-07-28 11:00:00,33.94,34.07,33.9,34.04,789900.0,12.3656,12.413,12.3511,12.4021,789900.0
2011-07-28 11:30:00,34.05,34.06,34.0,34.0,592300.0,12.4057,12.4094,12.3875,12.3875,592300.0
2011-07-28 12:00:00,34.01,34.02,33.9,33.93,692100.0,12.3912,12.3948,12.3511,12.362,692100.0
2011-07-28 12:30:00,33.94,33.95,33.9,33.94,484100.0,12.3656,12.3693,12.3511,12.3656,484100.0
2011-07-28 13:00:00,33.93,33.99,33.91,33.96,359000.0,12.362,12.3839,12.3547,12.3729,359000.0
2011-07-28 13:30:00,33.96,34.01,33.95,34.0,257100.0,12.3729,12.3912,12.3693,12.3875,257100.0
2011-07-28 14:00:00,34.0,34.02,33.81,33.81,522100.0,12.3875,12.3948,12.3183,12.3183,522100.0
2011-07-28 14:30:00,33.81,33.89,33.72,33.84,487400.0,12.3183,12.3474,12.2855,12.3292,487400.0
2011-07-28 15:00:00,33.85,33.85,33.7,33.7,359400.0,12.3329,12.3329,12.2782,12.2782,359400.0
2011-07-28 15:30:00,33.7,33.82,33.68,33.75,1611300.0,12.2782,12.3219,12.2709,12.2964,1611300.0
2011-07-29 09:30:00,33.51,33.79,33.45,33.76,1276800.0,12.209,12.311,12.1871,12.3001,1276800.0
2011-07-29 10:00:00,33.76,33.91,33.69,33.89,985200.0,12.3001,12.3547,12.2746,12.3474,985200.0
2011-07-29 10:30:00,33.9,34.06,33.7,33.96,995900.0,12.3511,12.4094,12.2782,12.3729,995900.0
2011-07-29 11:00:00,33.95,34.1,33.91,33.96,504800.0,12.3693,12.4239,12.3547,12.3729,504800.0
2011-07-29 11:30:00,33.96,34.08,33.91,34.07,512200.0,12.3729,12.4167,12.3547,12.413,512200.0
2011-07-29 12:00:00,34.07,34.1,33.99,34.04,721100.0,12.413,12.4239,12.3839,12.4021,721100.0
2011-07-29 12:30:00,34.03,34.1,33.95,33.95,649900.0,12.3984,12.4239,12.3693,12.3693,649900.0
2011-07-29 13:00:00,33.95,34.05,33.91,34.04,374500.0,12.3693,12.4057,12.3547,12.4021,374500.0
2011-07-29 13:30:00,34.04,34.13,34.02,34.07,450400.0,12.4021,12.4349,12.3948,12.413,450400.0
2011-07-29 14:00:00,34.08,34.1,34.01,34.06,355800.0,12.4167,12.4239,12.3912,12.4094,355800.0
2011-07-29 14:30:00,34.07,34.1,33.99,34.02,437600.0,12.413,12.4239,12.3839,12.3948,437600.0
2011-07-29 15:00:00,34.01,34.04,33.92,33.95,445500.0,12.3912,12.4021,12.3584,12.3693,445500.0
2011-07-29 15:30:00,33.95,34.02,33.86,33.96,1405600.0,12.3693,12.3948,12.3365,12.3729,1405600.0
2011-08-01 09:30:00,34.51,34.51,34.11,34.19,1052400.0,12.5733,12.5733,12.4276,12.4567,1052400.0
2011-08-01 10:00:00,34.19,34.19,33.83,33.99,1399500.0,12.4567,12.4567,12.3256,12.3839,1399500.0
2011-08-01 10:30:00,33.98,34.15,33.92,33.96,1057100.0,12.3802,12.4422,12.3584,12.3729,1057100.0
2011-08-01 11:00:00,33.96,33.96,33.81,33.95,751200.0,12.3729,12.3729,12.3183,12.3693,751200.0
2011-08-01 11:30:00,33.95,33.95,33.74,33.82,830900.0,12.3693,12.3693,12.2928,12.3219,830900.0
2011-08-01 12:00:00,33.83,34.02,33.81,33.99,924300.0,12.3256,12.3948,12.3183,12.3839,924300.0
2011-08-01 12:30:00,33.99,34.0,33.89,33.93,428700.0,12.3839,12.3875,12.3474,12.362,428700.0
2011-08-01 13:00:00,33.94,33.94,33.87,33.88,372200.0,12.3656,12.3656,12.3401,12.3438,372200.0
2011-08-01 13:30:00,33.89,34.0,33.89,33.94,413200.0,12.3474,12.3875,12.3474,12.3656,413200.0
2011-08-01 14:00:00,33.94,33.95,33.8,33.89,483700.0,12.3656,12.3693,12.3146,12.3474,483700.0
2011-08-01 14:30:00,33.89,34.05,33.87,34.02,404400.0,12.3474,12.4057,12.3401,12.3948,404400.0
2011-08-01 15:00:00,34.02,34.14,34.01,34.11,1136100.0,12.3948,12.4385,12.3912,12.4276,1136100.0
2011-08-01 15:30:00,34.11,34.16,33.97,34.16,2324900.0,12.4276,12.4458,12.3766,12.4458,2324900.0
2011-08-02 09:30:00,33.86,33.99,33.76,33.89,1233200.0,12.3365,12.3839,12.3001,12.3474,1233200.0
2011-08-02 10:00:00,33.89,33.98,33.77,33.82,1022700.0,12.3474,12.3802,12.3037,12.3219,1022700.0
2011-08-02 10:30:00,33.81,33.85,33.61,33.62,950600.0,12.3183,12.3329,12.2454,12.2491,950600.0
2011-08-02 11:00:00,33.62,33.63,33.36,33.48,977300.0,12.2491,12.2527,12.1543,12.1981,977300.0
2011-08-02 11:30:00,33.47,33.58,33.45,33.51,549100.0,12.1944,12.2345,12.1871,12.209,549100.0
2011-08-02 12:00:00,33.51,33.53,33.41,33.46,376800.0,12.209,12.2163,12.1725,12.1908,376800.0
2011-08-02 12:30:00,33.46,33.48,33.24,33.34,1072200.0,12.1908,12.1981,12.1106,12.147,1072200.0
2011-08-02 13:00:00,33.34,33.53,33.34,33.5,568600.0,12.147,12.2163,12.147,12.2053,568600.0
2011-08-02 13:30:00,33.51,33.55,33.22,33.26,892400.0,12.209,12.2236,12.1033,12.1179,892400.0
2011-08-02 14:00:00,33.27,33.5,33.27,33.4,605100.0,12.1215,12.2053,12.1215,12.1689,605100.0
2011-08-02 14:30:00,33.4,33.49,33.29,33.47,515400.0,12.1689,12.2017,12.1288,12.1944,515400.0
2011-08-02 15:00:00,33.47,33.49,33.29,33.31,727700.0,12.1944,12.2017,12.1288,12.1361,727700.0
2011-08-02 15:30:00,33.32,33.34,33.16,33.21,2299000.0,12.1398,12.147,12.0815,12.0997,2299000.0
2011-08-03 09:30:00,33.3,33.37,32.84,33.02,1774100.0,12.1325,12.158,11.9649,12.0305,1774100.0
2011-08-03 10:00:00,33.02,33.09,32.46,32.51,1730800.0,12.0305,12.056,11.8264,11.8446,1730800.0
2011-08-03 10:30:00,32.51,32.51,32.23,32.4,2147600.0,11.8446,11.8446,11.7426,11.8046,2147600.0
2011-08-03 11:00:00,32.4,32.71,32.37,32.63,1558600.0,11.8046,11.9175,11.7936,11.8884,1558600.0
2011-08-03 11:30:00,32.63,32.69,32.37,32.41,1096800.0,11.8884,11.9102,11.7936,11.8082,1096800.0
2011-08-03 12:00:00,32.41,32.41,32.2,32.28,696600.0,11.8082,11.8082,11.7317,11.7608,696600.0
2011-08-03 12:30:00,32.29,32.44,32.21,32.43,719600.0,11.7645,11.8191,11.7353,11.8155,719600.0
2011-08-03 13:00:00,32.43,32.46,32.32,32.38,633800.0,11.8155,11.8264,11.7754,11.7973,633800.0
2011-08-03 13:30:00,32.4,32.65,32.38,32.51,1178400.0,11.8046,11.8957,11.7973,11.8446,1178400.0
2011-08-03 14:00:00,32.51,32.55,32.32,32.33,1000600.0,11.8446,11.8592,11.7754,11.7791,1000600.0
2011-08-03 14:30:00,32.34,32.45,32.3,32.35,834100.0,11.7827,11.8228,11.7681,11.7863,834100.0
2011-08-03 15:00:00,32.35,32.54,32.3,32.44,1261700.0,11.7863,11.8556,11.7681,11.8191,1261700.0
2011-08-03 15:30:00,32.44,32.65,32.44,32.64,2375700.0,11.8191,11.8957,11.8191,11.892,2375700.0
2011-08-04 09:30:00,31.37,31.53,31.19,31.3,3377700.0,11.511,11.5697,11.445,11.4853,3377700.0
2011-08-04 10:00:00,31.29,31.47,30.94,31.02,2666900.0,11.4817,11.5477,11.3532,11.3826,2666900.0
2011-08-04 10:30:00,31.02,31.17,30.59,30.68,2137000.0,11.3826,11.4376,11.2248,11.2578,2137000.0
2011-08-04 11:00:00,30.67,30.73,30.33,30.38,3139600.0,11.2541,11.2762,11.1294,11.1477,3139600.0
2011-08-04 11:30:00,30.38,30.45,29.88,30.08,3320100.0,11.1477,11.1734,10.9643,11.0377,3320100.0
2011-08-04 12:00:00,30.09,30.48,30.01,30.24,3128400.0,11.0413,11.1844,11.012,11.0964,3128400.0
2011-08-04 12:30:00,30.24,30.53,30.24,30.33,1782600.0,11.0964,11.2028,11.0964,11.1294,1782600.0
2011-08-04 13:00:00,30.33,30.44,30.17,30.3,1243400.0,11.1294,11.1698,11.0707,11.1184,1243400.0
2011-08-04 13:30:00,30.3,30.3,30.02,30.09,1500900.0,11.1184,11.1184,11.0156,11.0413,1500900.0
2011-08-04 14:00:00,30.1,30.13,29.54,29.56,4243500.0,11.045,11.056,10.8395,10.8468,4243500.0
2011-08-04 14:30:00,29.56,30.15,29.52,29.98,3351100.0,10.8468,11.0633,10.8322,11.001,3351100.0
2011-08-04 15:00:00,29.98,30.23,29.9,29.9,2534400.0,11.001,11.0927,10.9716,10.9716,2534400.0
2011-08-04 15:30:00,29.9,30.03,29.76,29.91,5659300.0,10.9716,11.0193,10.9202,10.9753,5659300.0
2011-08-05 09:30:00,29.82,30.11,28.26,28.58,5313300.0,10.9422,11.0487,10.3698,10.4872,5313300.0
2011-08-05 10:00:00,28.58,29.32,28.48,28.93,4367900.0,10.4872,10.7588,10.4505,10.6157,4367900.0
2011-08-05 10:30:00,28.93,29.06,28.76,29.0,2514400.0,10.6157,10.6634,10.5533,10.6414,2514400.0
2011-08-05 11:00:00,29.0,29.02,28.47,28.6,1965300.0,10.6414,10.6487,10.4469,10.4946,1965300.0
2011-08-05 11:30:00,28.59,28.74,28.1,28.23,2415500.0,10.4909,10.5459,10.3111,10.3588,2415500.0
2011-08-05 12:00:00,28.23,28.8,28.13,28.56,2540700.0,10.3588,10.568,10.3221,10.4799,2540700.0
2011-08-05 12:30:00,28.57,29.54,28.53,29.3,2691400.0,10.4836,10.8395,10.4689,10.7514,2691400.0
2011-08-05 13:00:00,29.28,29.51,29.16,29.36,1425900.0,10.7441,10.8285,10.7001,10.7735,1425900.0
2011-08-05 13:30:00,29.37,29.53,29.05,29.48,2308100.0,10.7771,10.8358,10.6597,10.8175,2308100.0
2011-08-05 14:00:00,29.49,29.49,29.21,29.28,1465000.0,10.8212,10.8212,10.7184,10.7441,1465000.0
2011-08-05 14:30:00,29.28,29.32,29.03,29.11,1095600.0,10.7441,10.7588,10.6524,10.6817,1095600.0
2011-08-05 15:00:00,29.1,29.16,28.72,28.83,1764900.0,10.678,10.7001,10.5386,10.579,1764900.0
2011-08-05 15:30:00,28.83,29.18,28.83,29.06,2868700.0,10.579,10.7074,10.579,10.6634,2868700.0
2011-08-08 09:30:00,27.28,27.79,27.1,27.49,4162200.0,10.0102,10.1974,9.9442,10.0873,4162200.0
2011-08-08 10:00:00,27.49,27.61,27.09,27.13,4325600.0,10.0873,10.1313,9.9405,9.9552,4325600.0
2011-08-08 10:30:00,27.14,27.21,26.86,26.93,3292600.0,9.9588,9.9845,9.8561,9.8818,3292600.0
2011-08-08 11:00:00,26.93,27.21,26.79,27.05,2558500.0,9.8818,9.9845,9.8304,9.9258,2558500.0
2011-08-08 11:30:00,27.04,27.13,26.9,27.02,2179900.0,9.9221,9.9552,9.8708,9.9148,2179900.0
2011-08-08 12:00:00,27.02,27.06,26.85,26.86,1794600.0,9.9148,9.9295,9.8524,9.8561,1794600.0
2011-08-08 12:30:00,26.87,27.04,26.87,26.9,1348800.0,9.8598,9.9221,9.8598,9.8708,1348800.0
2011-08-08 13:00:00,26.89,26.95,26.69,26.87,1816400.0,9.8671,9.8891,9.7937,9.8598,1816400.0
2011-08-08 13:30:00,26.87,26.9,26.32,26.32,2376300.0,9.8598,9.8708,9.6579,9.6579,2376300.0
2011-08-08 14:00:00,26.32,26.56,25.8,25.94,2398300.0,9.6579,9.746,9.4671,9.5185,2398300.0
2011-08-08 14:30:00,25.94,26.27,25.9,26.17,1608500.0,9.5185,9.6396,9.5038,9.6029,1608500.0
2011-08-08 15:00:00,26.16,26.73,26.13,26.4,1798400.0,9.5992,9.8084,9.5882,9.6873,1798400.0
2011-08-08 15:30:00,26.39,26.39,26.09,26.15,3258000.0,9.6836,9.6836,9.5735,9.5956,3258000.0
2011-08-09 09:30:00,26.81,27.03,26.36,26.88,2584400.0,9.8377,9.9185,9.6726,9.8634,2584400.0
2011-08-09 10:00:00,26.88,27.1,26.74,27.1,1394200.0,9.8634,9.9442,9.8121,9.9442,1394200.0
2011-08-09 10:30:00,27.1,27.22,26.95,27.02,1057600.0,9.9442,9.9882,9.8891,9.9148,1057600.0
2011-08-09 11:00:00,27.01,27.01,26.75,26.95,1079600.0,9.9111,9.9111,9.8157,9.8891,1079600.0
2011-08-09 11:30:00,26.95,27.0,26.73,26.9,901900.0,9.8891,9.9075,9.8084,9.8708,901900.0
2011-08-09 12:00:00,26.9,27.0,26.88,26.88,570300.0,9.8708,9.9075,9.8634,9.8634,570300.0
2011-08-09 12:30:00,26.89,27.0,26.77,26.78,812700.0,9.8671,9.9075,9.8231,9.8267,812700.0
2011-08-09 13:00:00,26.78,26.93,26.73,26.89,897800.0,9.8267,9.8818,9.8084,9.8671,897800.0
2011-08-09 13:30:00,26.89,26.91,26.47,26.52,1028500.0,9.8671,9.8744,9.713,9.7313,1028500.0
2011-08-09 14:00:00,26.52,26.74,25.92,26.35,1720900.0,9.7313,9.8121,9.5112,9.669,1720900.0
2011-08-09 14:30:00,26.35,26.36,25.83,26.21,2472000.0,9.669,9.6726,9.4781,9.6176,2472000.0
2011-08-09 15:00:00,26.2,26.93,26.01,26.79,2417100.0,9.6139,9.8818,9.5442,9.8304,2417100.0
2011-08-09 15:30:00,26.79,27.07,26.57,27.06,3119900.0,9.8304,9.9332,9.7497,9.9295,3119900.0
2011-08-10 09:30:00,26.82,27.06,26.56,26.81,3222800.0,9.8414,9.9295,9.746,9.8377,3222800.0
2011-08-10 10:00:00,26.81,26.95,26.45,26.62,2388400.0,9.8377,9.8891,9.7056,9.768,2388400.0
2011-08-10 10:30:00,26.64,26.95,26.46,26.62,2367400.0,9.7754,9.8891,9.7093,9.768,2367400.0
2011-08-10 11:00:00,26.61,26.77,26.38,26.58,1971000.0,9.7644,9.8231,9.68,9.7534,1971000.0
2011-08-10 11:30:00,26.59,26.71,26.44,26.58,1225700.0,9.757,9.8011,9.702,9.7534,1225700.0
2011-08-10 12:00:00,26.57,26.82,26.51,26.6,1092800.0,9.7497,9.8414,9.7277,9.7607,1092800.0
2011-08-10 12:30:00,26.59,26.75,26.49,26.67,794700.0,9.757,9.8157,9.7203,9.7864,794700.0
2011-08-10 13:00:00,26.67,26.77,26.57,26.67,1129600.0,9.7864,9.8231,9.7497,9.7864,1129600.0
2011-08-10 13:30:00,26.66,27.26,26.6,27.25,1262500.0,9.7827,10.0029,9.7607,9.9992,1262500.0
2011-08-10 14:00:00,27.25,27.91,27.18,27.8,2926400.0,9.9992,10.2414,9.9735,10.201,2926400.0
2011-08-10 14:30:00,27.81,27.89,27.39,27.44,3130500.0,10.2047,10.234,10.0506,10.0689,3130500.0
2011-08-10 15:00:00,27.44,27.58,27.2,27.31,1510200.0,10.0689,10.1203,9.9809,10.0212,1510200.0
2011-08-10 15:30:00,27.31,27.33,26.93,26.97,3966200.0,10.0212,10.0286,9.8818,9.8965,3966200.0
2011-08-11 09:30:00,27.92,27.98,26.6,26.93,5541300.0,10.2451,10.2671,9.7607,9.8818,5541300.0
2011-08-11 10:00:00,26.93,27.4,24.51,27.37,2884700.0,9.8818,10.0542,8.9938,10.0432,2884700.0
2011-08-11 10:30:00,27.38,27.65,27.19,27.52,2018900.0,10.0469,10.146,9.9772,10.0983,2018900.0
2011-08-11 11:00:00,27.52,27.72,27.4,27.54,1075100.0,10.0983,10.1717,10.0542,10.1056,1075100.0
2011-08-11 11:30:00,27.54,27.78,27.44,27.61,1082600.0,10.1056,10.1937,10.0689,10.1313,1082600.0
2011-08-11 12:00:00,27.62,27.81,27.55,27.7,1030500.0,10.135,10.2047,10.1093,10.1643,1030500.0
2011-08-11 12:30:00,27.7,28.17,27.68,28.12,1123900.0,10.1643,10.3368,10.157,10.3184,1123900.0
2011-08-11 13:00:00,28.11,28.16,27.8,27.86,1805500.0,10.3148,10.3331,10.201,10.223,1805500.0
2011-08-11 13:30:00,27.86,27.95,27.59,27.87,1289900.0,10.223,10.2561,10.124,10.2267,1289900.0
2011-08-11 14:00:00,27.87,28.1,27.83,28.09,944500.0,10.2267,10.3111,10.212,10.3074,944500.0
2011-08-11 14:30:00,28.09,28.41,27.92,28.32,1531500.0,10.3074,10.4249,10.2451,10.3918,1531500.0
2011-08-11 15:00:00,28.31,28.38,28.2,28.26,1365300.0,10.3882,10.4138,10.3478,10.3698,1365300.0
2011-08-11 15:30:00,28.26,28.39,28.05,28.07,3121200.0,10.3698,10.4175,10.2928,10.3001,3121200.0
2011-08-12 09:30:00,28.42,28.62,28.04,28.22,2444200.0,10.4285,10.5019,10.2891,10.3551,2444200.0
2011-08-12 10:00:00,28.21,28.32,27.92,28.29,2111800.0,10.3515,10.3918,10.2451,10.3808,2111800.0
2011-08-12 10:30:00,28.27,28.38,28.0,28.2,1507400.0,10.3735,10.4138,10.2744,10.3478,1507400.0
2011-08-12 11:00:00,28.21,28.22,27.96,28.11,1356400.0,10.3515,10.3551,10.2597,10.3148,1356400.0
2011-08-12 11:30:00,28.11,28.37,28.1,28.27,839000.0,10.3148,10.4102,10.3111,10.3735,839000.0
2011-08-12 12:00:00,28.28,28.32,28.1,28.21,455400.0,10.3772,10.3918,10.3111,10.3515,455400.0
2011-08-12 12:30:00,28.21,28.24,28.09,28.2,782700.0,10.3515,10.3625,10.3074,10.3478,782700.0
2011-08-12 13:00:00,28.2,28.22,28.09,28.17,469600.0,10.3478,10.3551,10.3074,10.3368,469600.0
2011-08-12 13:30:00,28.18,28.35,28.13,28.3,556600.0,10.3405,10.4028,10.3221,10.3845,556600.0
2011-08-12 14:00:00,28.3,28.31,28.07,28.12,879300.0,10.3845,10.3882,10.3001,10.3184,879300.0
2011-08-12 14:30:00,28.11,28.21,28.02,28.21,1050900.0,10.3148,10.3515,10.2817,10.3515,1050900.0
2011-08-12 15:00:00,28.21,28.26,28.14,28.17,846000.0,10.3515,10.3698,10.3258,10.3368,846000.0
2011-08-12 15:30:00,28.17,28.31,28.09,28.29,2074800.0,10.3368,10.3882,10.3074,10.3808,2074800.0
2011-08-15 09:30:00,28.77,28.82,28.56,28.7,1848300.0,10.557,10.5753,10.4799,10.5313,1848300.0
2011-08-15 10:00:00,28.71,29.2,28.69,29.2,1785600.0,10.5349,10.7147,10.5276,10.7147,1785600.0
2011-08-15 10:30:00,29.2,29.25,28.93,28.93,1515200.0,10.7147,10.7331,10.6157,10.6157,1515200.0
2011-08-15 11:00:00,28.94,29.05,28.9,28.94,971200.0,10.6193,10.6597,10.6047,10.6193,971200.0
2011-08-15 11:30:00,28.93,28.99,28.9,28.99,1408800.0,10.6157,10.6377,10.6047,10.6377,1408800.0
2011-08-15 12:00:00,28.99,29.08,28.94,29.05,888200.0,10.6377,10.6707,10.6193,10.6597,888200.0
2011-08-15 12:30:00,29.04,29.11,29.0,29.06,963300.0,10.656,10.6817,10.6414,10.6634,963300.0
2011-08-15 13:00:00,29.06,29.21,29.06,29.16,1047800.0,10.6634,10.7184,10.6634,10.7001,1047800.0
2011-08-15 13:30:00,29.16,29.3,29.14,29.28,800100.0,10.7001,10.7514,10.6927,10.7441,800100.0
2011-08-15 14:00:00,29.29,29.39,29.27,29.31,951900.0,10.7478,10.7845,10.7404,10.7551,951900.0
2011-08-15 14:30:00,29.31,29.38,29.2,29.25,1179400.0,10.7551,10.7808,10.7147,10.7331,1179400.0
2011-08-15 15:00:00,29.25,29.25,29.11,29.13,1032600.0,10.7331,10.7331,10.6817,10.6891,1032600.0
2011-08-15 15:30:00,29.13,29.25,29.1,29.23,2610100.0,10.6891,10.7331,10.678,10.7257,2610100.0
2011-08-16 09:30:00,28.95,28.99,28.62,28.72,2047400.0,10.623,10.6377,10.5019,10.5386,2047400.0
2011-08-16 10:00:00,28.72,29.05,28.71,28.99,1478500.0,10.5386,10.6597,10.5349,10.6377,1478500.0
2011-08-16 10:30:00,29.0,29.07,28.83,29.05,1009000.0,10.6414,10.667,10.579,10.6597,1009000.0
2011-08-16 11:00:00,29.05,29.29,28.88,29.17,1810700.0,10.6597,10.7478,10.5973,10.7037,1810700.0
2011-08-16 11:30:00,29.16,29.21,29.02,29.05,1054300.0,10.7001,10.7184,10.6487,10.6597,1054300.0
2011-08-16 12:00:00,29.04,29.17,28.93,28.94,1459300.0,10.656,10.7037,10.6157,10.6193,1459300.0
2011-08-16 12:30:00,28.94,28.99,28.79,28.81,874600.0,10.6193,10.6377,10.5643,10.5716,874600.0
2011-08-16 13:00:00,28.82,28.82,28.6,28.75,793400.0,10.5753,10.5753,10.4946,10.5496,793400.0
2011-08-16 13:30:00,28.76,28.95,28.71,28.91,654100.0,10.5533,10.623,10.5349,10.6083,654100.0
2011-08-16 14:00:00,28.9,29.0,28.84,28.88,802000.0,10.6047,10.6414,10.5826,10.5973,802000.0
2011-08-16 14:30:00,28.88,28.94,28.82,28.86,641000.0,10.5973,10.6193,10.5753,10.59,641000.0
2011-08-16 15:00:00,28.86,29.1,28.84,29.1,974400.0,10.59,10.678,10.5826,10.678,974400.0
2011-08-16 15:30:00,29.09,29.1,28.99,29.01,1583900.0,10.6744,10.678,10.6377,10.645,1583900.0
2011-08-17 09:30:00,29.26,29.47,29.17,29.38,1340800.0,10.7368,10.8138,10.7037,10.7808,1340800.0
2011-08-17 10:00:00,29.38,29.49,29.35,29.48,827200.0,10.7808,10.8212,10.7698,10.8175,827200.0
2011-08-17 10:30:00,29.48,29.49,29.25,29.26,895800.0,10.8175,10.8212,10.7331,10.7368,895800.0
2011-08-17 11:00:00,29.26,29.34,29.1,29.16,772900.0,10.7368,10.7661,10.678,10.7001,772900.0
2011-08-17 11:30:00,29.16,29.21,28.92,28.99,1143000.0,10.7001,10.7184,10.612,10.6377,1143000.0
2011-08-17 12:00:00,28.99,29.04,28.77,28.9,1406400.0,10.6377,10.656,10.557,10.6047,1406400.0
2011-08-17 12:30:00,28.9,29.02,28.87,28.92,473100.0,10.6047,10.6487,10.5937,10.612,473100.0
2011-08-17 13:00:00,28.92,29.14,28.85,29.08,664500.0,10.612,10.6927,10.5863,10.6707,664500.0
2011-08-17 13:30:00,29.08,29.14,28.86,29.04,986100.0,10.6707,10.6927,10.59,10.656,986100.0
2011-08-17 14:00:00,29.05,29.23,29.05,29.18,473800.0,10.6597,10.7257,10.6597,10.7074,473800.0
2011-08-17 14:30:00,29.18,29.29,29.15,29.27,558900.0,10.7074,10.7478,10.6964,10.7404,558900.0
2011-08-17 15:00:00,29.27,29.36,29.22,29.35,1023500.0,10.7404,10.7735,10.7221,10.7698,1023500.0
2011-08-17 15:30:00,29.34,29.37,29.26,29.36,1704800.0,10.7661,10.7771,10.7368,10.7735,1704800.0
2011-08-18 09:30:00,28.09,28.23,27.79,27.97,3015200.0,10.3074,10.3588,10.1974,10.2634,3015200.0
2011-08-18 10:00:00,27.96,27.97,27.2,27.41,4353900.0,10.2597,10.2634,9.9809,10.0579,4353900.0
2011-08-18 10:30:00,27.42,27.56,27.17,27.49,2253500.0,10.0616,10.113,9.9698,10.0873,2253500.0
2011-08-18 11:00:00,27.48,27.53,27.22,27.49,1884300.0,10.0836,10.1019,9.9882,10.0873,1884300.0
2011-08-18 11:30:00,27.48,27.77,27.48,27.75,1042300.0,10.0836,10.19,10.0836,10.1827,1042300.0
2011-08-18 12:00:00,27.75,27.82,27.59,27.74,1367800.0,10.1827,10.2084,10.124,10.179,1367800.0
2011-08-18 12:30:00,27.75,27.75,27.5,27.59,1111000.0,10.1827,10.1827,10.0909,10.124,1111000.0
2011-08-18 13:00:00,27.59,27.63,27.39,27.54,701400.0,10.124,10.1386,10.0506,10.1056,701400.0
2011-08-18 13:30:00,27.53,27.55,27.32,27.37,973100.0,10.1019,10.1093,10.0249,10.0432,973100.0
2011-08-18 14:00:00,27.37,27.6,27.36,27.56,1502400.0,10.0432,10.1276,10.0396,10.113,1502400.0
2011-08-18 14:30:00,27.56,27.59,27.36,27.37,1147200.0,10.113,10.124,10.0396,10.0432,1147200.0
2011-08-18 15:00:00,27.37,27.55,27.31,27.54,1639200.0,10.0432,10.1093,10.0212,10.1056,1639200.0
2011-08-18 15:30:00,27.54,27.68,27.4,27.64,2929900.0,10.1056,10.157,10.0542,10.1423,2929900.0
2011-08-19 09:30:00,27.39,27.91,27.36,27.85,1964100.0,10.0506,10.2414,10.0396,10.2194,1964100.0
2011-08-19 10:00:00,27.86,28.19,27.77,28.13,2263800.0,10.223,10.3441,10.19,10.3221,2263800.0
2011-08-19 10:30:00,28.13,28.15,27.79,27.8,1180300.0,10.3221,10.3295,10.1974,10.201,1180300.0
2011-08-19 11:00:00,27.79,27.89,27.38,27.46,1992000.0,10.1974,10.234,10.0469,10.0763,1992000.0
2011-08-19 11:30:00,27.46,27.62,27.35,27.6,1046000.0,10.0763,10.135,10.0359,10.1276,1046000.0
2011-08-19 12:00:00,27.59,27.63,27.46,27.53,604600.0,10.124,10.1386,10.0763,10.1019,604600.0
2011-08-19 12:30:00,27.54,27.58,27.48,27.53,733100.0,10.1056,10.1203,10.0836,10.1019,733100.0
2011-08-19 13:00:00,27.53,27.55,27.46,27.48,693400.0,10.1019,10.1093,10.0763,10.0836,693400.0
2011-08-19 13:30:00,27.48,27.5,27.37,27.39,1053000.0,10.0836,10.0909,10.0432,10.0506,1053000.0
2011-08-19 14:00:00,27.38,27.46,27.23,27.35,1194400.0,10.0469,10.0763,9.9919,10.0359,1194400.0
2011-08-19 14:30:00,27.36,27.5,27.23,27.3,1578600.0,10.0396,10.0909,9.9919,10.0175,1578600.0
2011-08-19 15:00:00,27.3,27.36,27.2,27.3,1551700.0,10.0175,10.0396,9.9809,10.0175,1551700.0
2011-08-19 15:30:00,27.3,27.38,27.16,27.18,2273100.0,10.0175,10.0469,9.9662,9.9735,2273100.0
2011-08-22 09:30:00,27.95,28.0,27.55,27.61,1696000.0,10.2561,10.2744,10.1093,10.1313,1696000.0
2011-08-22 10:00:00,27.61,27.69,27.37,27.54,1449000.0,10.1313,10.1607,10.0432,10.1056,1449000.0
2011-08-22 10:30:00,27.54,27.62,27.26,27.26,885800.0,10.1056,10.135,10.0029,10.0029,885800.0
2011-08-22 11:00:00,27.25,27.4,27.15,27.23,920500.0,9.9992,10.0542,9.9625,9.9919,920500.0
2011-08-22 11:30:00,27.23,27.24,27.01,27.11,714400.0,9.9919,9.9955,9.9111,9.9478,714400.0
2011-08-22 12:00:00,27.11,27.33,27.07,27.22,629200.0,9.9478,10.0286,9.9332,9.9882,629200.0
2011-08-22 12:30:00,27.22,27.43,27.13,27.41,847700.0,9.9882,10.0653,9.9552,10.0579,847700.0
2011-08-22 13:00:00,27.4,27.46,27.27,27.29,573400.0,10.0542,10.0763,10.0065,10.0139,573400.0
2011-08-22 13:30:00,27.29,27.35,27.11,27.23,998900.0,10.0139,10.0359,9.9478,9.9919,998900.0
2011-08-22 14:00:00,27.23,27.31,27.14,27.18,1066400.0,9.9919,10.0212,9.9588,9.9735,1066400.0
2011-08-22 14:30:00,27.17,27.19,26.92,26.95,1124200.0,9.9698,9.9772,9.8781,9.8891,1124200.0
2011-08-22 15:00:00,26.96,27.12,26.96,27.04,1326000.0,9.8928,9.9515,9.8928,9.9221,1326000.0
2011-08-22 15:30:00,27.03,27.05,26.82,26.88,3173000.0,9.9185,9.9258,9.8414,9.8634,3173000.0
2011-08-23 09:30:00,27.04,27.16,26.78,26.87,1667400.0,9.9221,9.9662,9.8267,9.8598,1667400.0
2011-08-23 10:00:00,26.85,27.28,26.84,27.04,1712200.0,9.8524,10.0102,9.8488,9.9221,1712200.0
2011-08-23 10:30:00,27.03,27.08,26.8,26.81,1610100.0,9.9185,9.9368,9.8341,9.8377,1610100.0
2011-08-23 11:00:00,26.8,26.88,26.73,26.81,1312100.0,9.8341,9.8634,9.8084,9.8377,1312100.0
2011-08-23 11:30:00,26.81,27.33,26.8,27.27,1373200.0,9.8377,10.0286,9.8341,10.0065,1373200.0
2011-08-23 12:00:00,27.26,27.3,27.16,27.25,736900.0,10.0029,10.0175,9.9662,9.9992,736900.0
2011-08-23 12:30:00,27.25,27.37,27.22,27.29,707100.0,9.9992,10.0432,9.9882,10.0139,707100.0
2011-08-23 13:00:00,27.3,27.37,27.26,27.31,854900.0,10.0175,10.0432,10.0029,10.0212,854900.0
2011-08-23 13:30:00,27.3,27.37,27.2,27.31,1438500.0,10.0175,10.0432,9.9809,10.0212,1438500.0
2011-08-23 14:00:00,27.32,27.38,27.14,27.34,1175500.0,10.0249,10.0469,9.9588,10.0322,1175500.0
2011-08-23 14:30:00,27.34,27.55,27.32,27.55,772900.0,10.0322,10.1093,10.0249,10.1093,772900.0
2011-08-23 15:00:00,27.55,27.84,27.54,27.59,1324800.0,10.1093,10.2157,10.1056,10.124,1324800.0
2011-08-23 15:30:00,27.59,27.78,27.54,27.78,1595000.0,10.124,10.1937,10.1056,10.1937,1595000.0
2011-08-24 09:30:00,27.48,28.16,27.35,28.07,2720300.0,10.0836,10.3331,10.0359,10.3001,2720300.0
2011-08-24 10:00:00,28.07,28.2,27.88,27.94,1551500.0,10.3001,10.3478,10.2304,10.2524,1551500.0
2011-08-24 10:30:00,27.95,28.03,27.76,27.76,1390100.0,10.2561,10.2854,10.1863,10.1863,1390100.0
2011-08-24 11:00:00,27.76,27.9,27.64,27.88,1315500.0,10.1863,10.2377,10.1423,10.2304,1315500.0
2011-08-24 11:30:00,27.88,27.97,27.74,27.75,1128800.0,10.2304,10.2634,10.179,10.1827,1128800.0
2011-08-24 12:00:00,27.75,27.77,27.62,27.66,696500.0,10.1827,10.19,10.135,10.1496,696500.0
2011-08-24 12:30:00,27.67,27.73,27.53,27.7,590600.0,10.1533,10.1753,10.1019,10.1643,590600.0
2011-08-24 13:00:00,27.7,27.79,27.65,27.75,628500.0,10.1643,10.1974,10.146,10.1827,628500.0
2011-08-24 13:30:00,27.76,27.77,27.62,27.75,658400.0,10.1863,10.19,10.135,10.1827,658400.0
2011-08-24 14:00:00,27.75,27.81,27.57,27.6,831600.0,10.1827,10.2047,10.1166,10.1276,831600.0
2011-08-24 14:30:00,27.6,27.73,27.52,27.71,853100.0,10.1276,10.1753,10.0983,10.168,853100.0
2011-08-24 15:00:00,27.72,27.79,27.57,27.71,1047000.0,10.1717,10.1974,10.1166,10.168,1047000.0
2011-08-24 15:30:00,27.72,27.8,27.69,27.72,2040500.0,10.1717,10.201,10.1607,10.1717,2040500.0
2011-08-25 09:30:00,27.71,27.9,27.56,27.74,1396400.0,10.168,10.2377,10.113,10.179,1396400.0
2011-08-25 10:00:00,27.74,27.75,27.42,27.48,1815200.0,10.179,10.1827,10.0616,10.0836,1815200.0
2011-08-25 10:30:00,27.47,27.52,27.13,27.34,1088500.0,10.0799,10.0983,9.9552,10.0322,1088500.0
2011-08-25 11:00:00,27.34,27.41,27.21,27.37,800700.0,10.0322,10.0579,9.9845,10.0432,800700.0
2011-08-25 11:30:00,27.36,27.43,27.26,27.41,473200.0,10.0396,10.0653,10.0029,10.0579,473200.0
2011-08-25 12:00:00,27.41,27.46,27.33,27.39,446900.0,10.0579,10.0763,10.0286,10.0506,446900.0
2011-08-25 12:30:00,27.39,27.39,27.15,27.2,1077900.0,10.0506,10.0506,9.9625,9.9809,1077900.0
2011-08-25 13:00:00,27.21,27.33,27.15,27.29,781800.0,9.9845,10.0286,9.9625,10.0139,781800.0
2011-08-25 13:30:00,27.3,27.4,27.24,27.4,554100.0,10.0175,10.0542,9.9955,10.0542,554100.0
2011-08-25 14:00:00,27.4,27.51,27.37,27.48,860400.0,10.0542,10.0946,10.0432,10.0836,860400.0
2011-08-25 14:30:00,27.48,27.56,27.37,27.37,832900.0,10.0836,10.113,10.0432,10.0432,832900.0
2011-08-25 15:00:00,27.36,27.49,27.33,27.34,959300.0,10.0396,10.0873,10.0286,10.0322,959300.0
2011-08-25 15:30:00,27.34,27.35,27.02,27.15,3794000.0,10.0322,10.0359,9.9148,9.9625,3794000.0
2011-08-26 09:30:00,27.15,27.26,26.93,27.24,1695200.0,9.9625,10.0029,9.8818,9.9955,1695200.0
2011-08-26 10:00:00,27.25,27.37,26.76,27.26,1526600.0,9.9992,10.0432,9.8194,10.0029,1526600.0
2011-08-26 10:30:00,27.26,27.53,27.08,27.28,994500.0,10.0029,10.1019,9.9368,10.0102,994500.0
2011-08-26 11:00:00,27.27,27.52,27.21,27.37,970100.0,10.0065,10.0983,9.9845,10.0432,970100.0
2011-08-26 11:30:00,27.36,27.5,27.3,27.5,618700.0,10.0396,10.0909,10.0175,10.0909,618700.0
2011-08-26 12:00:00,27.5,27.69,27.5,27.55,591700.0,10.0909,10.1607,10.0909,10.1093,591700.0
2011-08-26 12:30:00,27.56,27.56,27.32,27.37,580200.0,10.113,10.113,10.0249,10.0432,580200.0
2011-08-26 13:00:00,27.37,27.56,27.31,27.54,370800.0,10.0432,10.113,10.0212,10.1056,370800.0
2011-08-26 13:30:00,27.54,27.65,27.53,27.59,484100.0,10.1056,10.146,10.1019,10.124,484100.0
2011-08-26 14:00:00,27.6,27.65,27.43,27.45,542400.0,10.1276,10.146,10.0653,10.0726,542400.0
2011-08-26 14:30:00,27.45,27.55,27.41,27.53,603400.0,10.0726,10.1093,10.0579,10.1019,603400.0
2011-08-26 15:00:00,27.54,27.54,27.42,27.49,569800.0,10.1056,10.1056,10.0616,10.0873,569800.0
2011-08-26 15:30:00,27.49,27.66,27.47,27.63,1863900.0,10.0873,10.1496,10.0799,10.1386,1863900.0
2011-08-29 09:30:00,28.02,28.2,27.97,28.09,1016100.0,10.2817,10.3478,10.2634,10.3074,1016100.0
2011-08-29 10:00:00,28.09,28.39,28.01,28.34,1141700.0,10.3074,10.4175,10.2781,10.3992,1141700.0
2011-08-29 10:30:00,28.34,28.34,28.18,28.21,755500.0,10.3992,10.3992,10.3405,10.3515,755500.0
2011-08-29 11:00:00,28.21,28.27,28.13,28.24,667800.0,10.3515,10.3735,10.3221,10.3625,667800.0
2011-08-29 11:30:00,28.25,28.43,28.24,28.37,522000.0,10.3661,10.4322,10.3625,10.4102,522000.0
2011-08-29 12:00:00,28.37,28.47,28.37,28.44,363500.0,10.4102,10.4469,10.4102,10.4359,363500.0
2011-08-29 12:30:00,28.45,28.5,28.4,28.5,338500.0,10.4395,10.4579,10.4212,10.4579,338500.0
2011-08-29 13:00:00,28.5,28.59,28.49,28.55,305900.0,10.4579,10.4909,10.4542,10.4762,305900.0
2011-08-29 13:30:00,28.55,28.57,28.46,28.5,452700.0,10.4762,10.4836,10.4432,10.4579,452700.0
2011-08-29 14:00:00,28.5,28.61,28.48,28.61,329200.0,10.4579,10.4982,10.4505,10.4982,329200.0
2011-08-29 14:30:00,28.61,28.72,28.6,28.66,453900.0,10.4982,10.5386,10.4946,10.5166,453900.0
2011-08-29 15:00:00,28.66,28.69,28.6,28.62,602900.0,10.5166,10.5276,10.4946,10.5019,602900.0
2011-08-29 15:30:00,28.61,28.62,28.57,28.58,1621200.0,10.4982,10.5019,10.4836,10.4872,1621200.0
2011-08-30 09:30:00,28.49,28.63,28.42,28.51,1324800.0,10.4542,10.5056,10.4285,10.4616,1324800.0
2011-08-30 10:00:00,28.51,28.53,28.28,28.43,1538600.0,10.4616,10.4689,10.3772,10.4322,1538600.0
2011-08-30 10:30:00,28.43,28.56,28.41,28.53,852600.0,10.4322,10.4799,10.4249,10.4689,852600.0
2011-08-30 11:00:00,28.52,28.7,28.5,28.66,919900.0,10.4652,10.5313,10.4579,10.5166,919900.0
2011-08-30 11:30:00,28.66,28.77,28.65,28.72,949100.0,10.5166,10.557,10.5129,10.5386,949100.0
2011-08-30 12:00:00,28.71,28.72,28.62,28.65,721700.0,10.5349,10.5386,10.5019,10.5129,721700.0
2011-08-30 12:30:00,28.65,28.66,28.45,28.49,970500.0,10.5129,10.5166,10.4395,10.4542,970500.0
2011-08-30 13:00:00,28.48,28.55,28.43,28.51,725800.0,10.4505,10.4762,10.4322,10.4616,725800.0
2011-08-30 13:30:00,28.5,28.6,28.47,28.57,638000.0,10.4579,10.4946,10.4469,10.4836,638000.0
2011-08-30 14:00:00,28.57,28.73,28.51,28.71,805000.0,10.4836,10.5423,10.4616,10.5349,805000.0
2011-08-30 14:30:00,28.72,28.76,28.65,28.75,601700.0,10.5386,10.5533,10.5129,10.5496,601700.0
2011-08-30 15:00:00,28.74,28.8,28.71,28.77,783800.0,10.5459,10.568,10.5349,10.557,783800.0
2011-08-30 15:30:00,28.77,28.96,28.77,28.79,1215500.0,10.557,10.6267,10.557,10.5643,1215500.0
2011-08-31 09:30:00,29.05,29.05,28.71,28.97,1213700.0,10.6597,10.6597,10.5349,10.6303,1213700.0
2011-08-31 10:00:00,28.97,29.06,28.87,28.9,1282200.0,10.6303,10.6634,10.5937,10.6047,1282200.0
2011-08-31 10:30:00,28.89,28.93,28.69,28.69,873900.0,10.601,10.6157,10.5276,10.5276,873900.0
2011-08-31 11:00:00,28.69,28.8,28.59,28.69,912600.0,10.5276,10.568,10.4909,10.5276,912600.0
2011-08-31 11:30:00,28.68,28.79,28.67,28.71,665200.0,10.5239,10.5643,10.5203,10.5349,665200.0
2011-08-31 12:00:00,28.71,28.82,28.71,28.77,661200.0,10.5349,10.5753,10.5349,10.557,661200.0
2011-08-31 12:30:00,28.76,28.9,28.75,28.9,411900.0,10.5533,10.6047,10.5496,10.6047,411900.0
2011-08-31 13:00:00,28.9,28.91,28.83,28.85,282200.0,10.6047,10.6083,10.579,10.5863,282200.0
2011-08-31 13:30:00,28.85,28.89,28.72,28.75,368900.0,10.5863,10.601,10.5386,10.5496,368900.0
2011-08-31 14:00:00,28.75,28.8,28.7,28.8,581800.0,10.5496,10.568,10.5313,10.568,581800.0
2011-08-31 14:30:00,28.8,28.81,28.61,28.69,611900.0,10.568,10.5716,10.4982,10.5276,611900.0
2011-08-31 15:00:00,28.69,28.78,28.55,28.69,931400.0,10.5276,10.5606,10.4762,10.5276,931400.0
2011-08-31 15:30:00,28.69,29.08,28.69,29.05,3328000.0,10.5276,10.6707,10.5276,10.6597,3328000.0
2011-09-01 09:30:00,29.15,29.18,28.79,28.85,1701300.0,10.6964,10.7074,10.5643,10.5863,1701300.0
2011-09-01 10:00:00,28.84,29.18,28.81,28.95,2615500.0,10.5826,10.7074,10.5716,10.623,2615500.0
2011-09-01 10:30:00,28.94,29.0,28.83,28.9,1262700.0,10.6193,10.6414,10.579,10.6047,1262700.0
2011-09-01 11:00:00,28.89,29.03,28.82,29.03,1144600.0,10.601,10.6524,10.5753,10.6524,1144600.0
2011-09-01 11:30:00,29.03,29.15,29.02,29.1,986400.0,10.6524,10.6964,10.6487,10.678,986400.0
2011-09-01 12:00:00,29.11,29.22,29.06,29.2,827900.0,10.6817,10.7221,10.6634,10.7147,827900.0
2011-09-01 12:30:00,29.19,29.21,29.11,29.14,868200.0,10.7111,10.7184,10.6817,10.6927,868200.0
2011-09-01 13:00:00,29.13,29.14,29.05,29.11,700700.0,10.6891,10.6927,10.6597,10.6817,700700.0
2011-09-01 13:30:00,29.11,29.12,29.02,29.06,1147200.0,10.6817,10.6854,10.6487,10.6634,1147200.0
2011-09-01 14:00:00,29.06,29.18,29.03,29.16,1153000.0,10.6634,10.7074,10.6524,10.7001,1153000.0
2011-09-01 14:30:00,29.17,29.2,29.12,29.15,866200.0,10.7037,10.7147,10.6854,10.6964,866200.0
2011-09-01 15:00:00,29.15,29.21,29.1,29.12,1230600.0,10.6964,10.7184,10.678,10.6854,1230600.0
2011-09-01 15:30:00,29.12,29.14,29.03,29.08,2547600.0,10.6854,10.6927,10.6524,10.6707,2547600.0
2011-09-02 09:30:00,28.13,28.21,27.9,27.97,1355500.0,10.3221,10.3515,10.2377,10.2634,1355500.0
2011-09-02 10:00:00,27.97,28.04,27.84,27.84,1283400.0,10.2634,10.2891,10.2157,10.2157,1283400.0
2011-09-02 10:30:00,27.84,27.84,27.52,27.63,2788500.0,10.2157,10.2157,10.0983,10.1386,2788500.0
2011-09-02 11:00:00,27.63,27.71,27.56,27.65,1339000.0,10.1386,10.168,10.113,10.146,1339000.0
2011-09-02 11:30:00,27.64,27.69,27.55,27.55,777900.0,10.1423,10.1607,10.1093,10.1093,777900.0
2011-09-02 12:00:00,27.55,27.58,27.38,27.46,966000.0,10.1093,10.1203,10.0469,10.0763,966000.0
2011-09-02 12:30:00,27.46,27.47,27.38,27.39,854200.0,10.0763,10.0799,10.0469,10.0506,854200.0
2011-09-02 13:00:00,27.39,27.4,27.05,27.06,1200100.0,10.0506,10.0542,9.9258,9.9295,1200100.0
2011-09-02 13:30:00,27.06,27.13,26.95,27.04,1082100.0,9.9295,9.9552,9.8891,9.9221,1082100.0
2011-09-02 14:00:00,27.03,27.24,26.92,27.2,1655000.0,9.9185,9.9955,9.8781,9.9809,1655000.0
2011-09-02 14:30:00,27.19,29.22,27.08,27.56,5537100.0,9.9772,10.7221,9.9368,10.113,5537100.0
2011-09-02 15:00:00,27.57,27.77,27.52,27.7,1774100.0,10.1166,10.19,10.0983,10.1643,1774100.0
2011-09-02 15:30:00,27.7,27.97,27.7,27.85,2944700.0,10.1643,10.2634,10.1643,10.2194,2944700.0
2011-09-06 09:30:00,26.21,26.8,26.17,26.72,2291600.0,9.6176,9.8341,9.6029,9.8047,2291600.0
2011-09-06 10:00:00,26.72,26.9,26.48,26.5,1616300.0,9.8047,9.8708,9.7167,9.724,1616300.0
2011-09-06 10:30:00,26.49,26.71,26.37,26.71,1097500.0,9.7203,9.8011,9.6763,9.8011,1097500.0
2011-09-06 11:00:00,26.71,26.79,26.57,26.74,1207100.0,9.8011,9.8304,9.7497,9.8121,1207100.0
2011-09-06 11:30:00,26.74,26.88,26.72,26.8,538400.0,9.8121,9.8634,9.8047,9.8341,538400.0
2011-09-06 12:00:00,26.81,27.0,26.78,26.9,538800.0,9.8377,9.9075,9.8267,9.8708,538800.0
2011-09-06 12:30:00,26.89,26.9,26.79,26.82,435200.0,9.8671,9.8708,9.8304,9.8414,435200.0
2011-09-06 13:00:00,26.81,26.91,26.77,26.85,536900.0,9.8377,9.8744,9.8231,9.8524,536900.0
2011-09-06 13:30:00,26.85,27.02,26.79,26.99,756600.0,9.8524,9.9148,9.8304,9.9038,756600.0
2011-09-06 14:00:00,26.99,27.26,26.97,27.25,848000.0,9.9038,10.0029,9.8965,9.9992,848000.0
2011-09-06 14:30:00,27.25,27.27,27.12,27.13,787200.0,9.9992,10.0065,9.9515,9.9552,787200.0
2011-09-06 15:00:00,27.13,27.13,27.0,27.11,777500.0,9.9552,9.9552,9.9075,9.9478,777500.0
2011-09-06 15:30:00,27.1,27.44,27.1,27.42,1957400.0,9.9442,10.0689,9.9442,10.0616,1957400.0
2011-09-07 09:30:00,27.68,28.04,27.56,28.0,862800.0,10.157,10.2891,10.113,10.2744,862800.0
2011-09-07 10:00:00,28.0,28.04,27.78,27.82,632100.0,10.2744,10.2891,10.1937,10.2084,632100.0
2011-09-07 10:30:00,27.83,27.88,27.73,27.8,645600.0,10.212,10.2304,10.1753,10.201,645600.0
2011-09-07 11:00:00,27.8,27.96,27.78,27.96,564600.0,10.201,10.2597,10.1937,10.2597,564600.0
2011-09-07 11:30:00,27.96,27.99,27.84,27.84,329900.0,10.2597,10.2707,10.2157,10.2157,329900.0
2011-09-07 12:00:00,27.84,27.89,27.83,27.87,327400.0,10.2157,10.234,10.212,10.2267,327400.0
2011-09-07 12:30:00,27.88,27.93,27.78,27.8,296300.0,10.2304,10.2487,10.1937,10.201,296300.0
2011-09-07 13:00:00,27.79,27.89,27.79,27.88,262500.0,10.1974,10.234,10.1974,10.2304,262500.0
2011-09-07 13:30:00,27.87,27.89,27.79,27.87,295800.0,10.2267,10.234,10.1974,10.2267,295800.0
2011-09-07 14:00:00,27.88,28.12,27.83,28.12,809200.0,10.2304,10.3184,10.212,10.3184,809200.0
2011-09-07 14:30:00,28.12,28.32,28.1,28.21,1041800.0,10.3184,10.3918,10.3111,10.3515,1041800.0
2011-09-07 15:00:00,28.21,28.23,28.12,28.15,429700.0,10.3515,10.3588,10.3184,10.3295,429700.0
2011-09-07 15:30:00,28.15,28.19,28.05,28.18,1235200.0,10.3295,10.3441,10.2928,10.3405,1235200.0
2011-09-08 09:30:00,27.59,28.02,27.52,27.84,1321000.0,10.124,10.2817,10.0983,10.2157,1321000.0
2011-09-08 10:00:00,27.84,27.99,27.71,27.93,686000.0,10.2157,10.2707,10.168,10.2487,686000.0
2011-09-08 10:30:00,27.93,28.04,27.87,27.95,729400.0,10.2487,10.2891,10.2267,10.2561,729400.0
2011-09-08 11:00:00,27.95,27.98,27.8,27.88,795200.0,10.2561,10.2671,10.201,10.2304,795200.0
2011-09-08 11:30:00,27.87,27.97,27.79,27.81,810100.0,10.2267,10.2634,10.1974,10.2047,810100.0
2011-09-08 12:00:00,27.81,27.89,27.76,27.86,338900.0,10.2047,10.234,10.1863,10.223,338900.0
2011-09-08 12:30:00,27.85,27.92,27.8,27.9,296600.0,10.2194,10.2451,10.201,10.2377,296600.0
2011-09-08 13:00:00,27.91,27.91,27.8,27.83,277300.0,10.2414,10.2414,10.201,10.212,277300.0
2011-09-08 13:30:00,27.84,27.9,27.64,27.7,1020800.0,10.2157,10.2377,10.1423,10.1643,1020800.0
2011-09-08 14:00:00,27.7,27.79,27.63,27.64,784500.0,10.1643,10.1974,10.1386,10.1423,784500.0
2011-09-08 14:30:00,27.64,27.73,27.63,27.7,553300.0,10.1423,10.1753,10.1386,10.1643,553300.0
2011-09-08 15:00:00,27.7,27.72,27.59,27.72,883100.0,10.1643,10.1717,10.124,10.1717,883100.0
2011-09-08 15:30:00,27.72,27.86,27.69,27.77,1357600.0,10.1717,10.223,10.1607,10.19,1357600.0
2011-09-09 09:30:00,27.06,27.1,26.71,26.79,1472600.0,9.9295,9.9442,9.8011,9.8304,1472600.0
2011-09-09 10:00:00,26.79,26.89,26.58,26.75,1865100.0,9.8304,9.8671,9.7534,9.8157,1865100.0
2011-09-09 10:30:00,26.76,26.91,26.67,26.82,975000.0,9.8194,9.8744,9.7864,9.8414,975000.0
2011-09-09 11:00:00,26.82,26.94,26.58,26.65,1191200.0,9.8414,9.8855,9.7534,9.779,1191200.0
2011-09-09 11:30:00,26.64,26.69,26.47,26.53,1227800.0,9.7754,9.7937,9.713,9.735,1227800.0
2011-09-09 12:00:00,26.53,26.6,26.41,26.55,779800.0,9.735,9.7607,9.691,9.7423,779800.0
2011-09-09 12:30:00,26.54,26.71,26.42,26.67,885000.0,9.7387,9.8011,9.6946,9.7864,885000.0
2011-09-09 13:00:00,26.68,26.78,26.61,26.67,799600.0,9.79,9.8267,9.7644,9.7864,799600.0
2011-09-09 13:30:00,26.67,26.73,26.59,26.62,526800.0,9.7864,9.8084,9.757,9.768,526800.0
2011-09-09 14:00:00,26.63,26.72,26.51,26.52,791400.0,9.7717,9.8047,9.7277,9.7313,791400.0
2011-09-09 14:30:00,26.52,26.53,26.42,26.48,948800.0,9.7313,9.735,9.6946,9.7167,948800.0
2011-09-09 15:00:00,26.48,26.5,26.42,26.45,767400.0,9.7167,9.724,9.6946,9.7056,767400.0
2011-09-09 15:30:00,26.45,26.58,26.4,26.53,2415000.0,9.7056,9.7534,9.6873,9.735,2415000.0
2011-09-12 09:30:00,26.04,26.39,26.0,26.35,1439600.0,9.5552,9.6836,9.5405,9.669,1439600.0
2011-09-12 10:00:00,26.34,26.39,26.17,26.18,1322600.0,9.6653,9.6836,9.6029,9.6066,1322600.0
2011-09-12 10:30:00,26.18,26.22,25.9,25.9,1000600.0,9.6066,9.6213,9.5038,9.5038,1000600.0
2011-09-12 11:00:00,25.9,26.11,25.87,26.07,726000.0,9.5038,9.5809,9.4928,9.5662,726000.0
2011-09-12 11:30:00,26.07,26.12,26.01,26.02,719500.0,9.5662,9.5846,9.5442,9.5479,719500.0
2011-09-12 12:00:00,26.02,26.06,25.93,26.01,594900.0,9.5479,9.5625,9.5148,9.5442,594900.0
2011-09-12 12:30:00,26.01,26.01,25.9,25.95,606500.0,9.5442,9.5442,9.5038,9.5222,606500.0
2011-09-12 13:00:00,25.94,25.99,25.81,25.83,649500.0,9.5185,9.5369,9.4708,9.4781,649500.0
2011-09-12 13:30:00,25.83,25.84,25.7,25.79,902600.0,9.4781,9.4818,9.4304,9.4635,902600.0
2011-09-12 14:00:00,25.79,25.8,25.58,25.75,1251400.0,9.4635,9.4671,9.3864,9.4488,1251400.0
2011-09-12 14:30:00,25.75,26.02,25.74,25.82,1554300.0,9.4488,9.5479,9.4451,9.4745,1554300.0
2011-09-12 15:00:00,25.83,26.01,25.74,25.99,1325500.0,9.4781,9.5442,9.4451,9.5369,1325500.0
2011-09-12 15:30:00,25.98,26.38,25.98,26.36,2624600.0,9.5332,9.68,9.5332,9.6726,2624600.0
2011-09-13 09:30:00,26.45,26.45,26.02,26.35,1410200.0,9.7056,9.7056,9.5479,9.669,1410200.0
2011-09-13 10:00:00,26.35,26.45,26.19,26.2,1241100.0,9.669,9.7056,9.6102,9.6139,1241100.0
2011-09-13 10:30:00,26.2,26.27,26.02,26.1,1010200.0,9.6139,9.6396,9.5479,9.5772,1010200.0
2011-09-13 11:00:00,26.09,26.15,26.02,26.11,1379900.0,9.5735,9.5956,9.5479,9.5809,1379900.0
2011-09-13 11:30:00,26.11,26.2,26.1,26.12,532700.0,9.5809,9.6139,9.5772,9.5846,532700.0
2011-09-13 12:00:00,26.11,26.15,26.03,26.11,695500.0,9.5809,9.5956,9.5515,9.5809,695500.0
2011-09-13 12:30:00,26.11,26.26,26.08,26.23,489700.0,9.5809,9.6359,9.5699,9.6249,489700.0
2011-09-13 13:00:00,26.24,26.3,26.23,26.27,353900.0,9.6286,9.6506,9.6249,9.6396,353900.0
2011-09-13 13:30:00,26.27,26.39,26.23,26.35,629700.0,9.6396,9.6836,9.6249,9.669,629700.0
2011-09-13 14:00:00,26.35,26.46,26.31,26.46,516600.0,9.669,9.7093,9.6543,9.7093,516600.0
2011-09-13 14:30:00,26.46,26.5,26.27,26.31,789600.0,9.7093,9.724,9.6396,9.6543,789600.0
2011-09-13 15:00:00,26.31,26.34,26.16,26.28,855800.0,9.6543,9.6653,9.5992,9.6433,855800.0
2011-09-13 15:30:00,26.29,26.43,26.26,26.41,1580500.0,9.6469,9.6983,9.6359,9.691,1580500.0
2011-09-14 09:30:00,26.44,26.51,26.08,26.1,1116400.0,9.702,9.7277,9.5699,9.5772,1116400.0
2011-09-14 10:00:00,26.1,26.13,25.74,25.9,1268100.0,9.5772,9.5882,9.4451,9.5038,1268100.0
2011-09-14 10:30:00,25.9,26.01,25.83,26.0,1222500.0,9.5038,9.5442,9.4781,9.5405,1222500.0
2011-09-14 11:00:00,25.99,26.15,25.94,26.1,1240500.0,9.5369,9.5956,9.5185,9.5772,1240500.0
2011-09-14 11:30:00,26.1,26.14,25.99,26.12,674600.0,9.5772,9.5919,9.5369,9.5846,674600.0
2011-09-14 12:00:00,26.13,26.16,26.03,26.09,373200.0,9.5882,9.5992,9.5515,9.5735,373200.0
2011-09-14 12:30:00,26.09,26.27,26.06,26.25,408800.0,9.5735,9.6396,9.5625,9.6323,408800.0
2011-09-14 13:00:00,26.25,26.33,26.23,26.28,368700.0,9.6323,9.6616,9.6249,9.6433,368700.0
2011-09-14 13:30:00,26.28,26.54,26.26,26.5,842900.0,9.6433,9.7387,9.6359,9.724,842900.0
2011-09-14 14:00:00,26.51,26.78,26.51,26.66,820300.0,9.7277,9.8267,9.7277,9.7827,820300.0
2011-09-14 14:30:00,26.66,26.69,26.57,26.68,648400.0,9.7827,9.7937,9.7497,9.79,648400.0
2011-09-14 15:00:00,26.68,26.87,26.66,26.86,720700.0,9.79,9.8598,9.7827,9.8561,720700.0
2011-09-14 15:30:00,26.86,26.88,26.53,26.56,2051900.0,9.8561,9.8634,9.735,9.746,2051900.0
2011-09-15 09:30:00,26.95,27.05,26.79,27.0,963000.0,9.8891,9.9258,9.8304,9.9075,963000.0
2011-09-15 10:00:00,27.0,27.15,26.84,26.86,1075000.0,9.9075,9.9625,9.8488,9.8561,1075000.0
2011-09-15 10:30:00,26.85,26.86,26.59,26.64,877800.0,9.8524,9.8561,9.757,9.7754,877800.0
2011-09-15 11:00:00,26.65,26.77,26.62,26.72,568300.0,9.779,9.8231,9.768,9.8047,568300.0
2011-09-15 11:30:00,26.72,26.78,26.66,26.74,521200.0,9.8047,9.8267,9.7827,9.8121,521200.0
2011-09-15 12:00:00,26.73,26.81,26.7,26.76,692300.0,9.8084,9.8377,9.7974,9.8194,692300.0
2011-09-15 12:30:00,26.76,26.77,26.65,26.65,463000.0,9.8194,9.8231,9.779,9.779,463000.0
2011-09-15 13:00:00,26.66,26.76,26.66,26.71,586400.0,9.7827,9.8194,9.7827,9.8011,586400.0
2011-09-15 13:30:00,26.71,26.8,26.71,26.78,412300.0,9.8011,9.8341,9.8011,9.8267,412300.0
2011-09-15 14:00:00,26.79,26.92,26.78,26.83,449600.0,9.8304,9.8781,9.8267,9.8451,449600.0
2011-09-15 14:30:00,26.83,26.88,26.78,26.86,461200.0,9.8451,9.8634,9.8267,9.8561,461200.0
2011-09-15 15:00:00,26.86,26.92,26.74,26.77,491500.0,9.8561,9.8781,9.8121,9.8231,491500.0
2011-09-15 15:30:00,26.77,26.9,26.73,26.83,1794800.0,9.8231,9.8708,9.8084,9.8451,1794800.0
2011-09-16 09:30:00,26.83,26.92,26.7,26.81,1139200.0,9.8451,9.8781,9.7974,9.8377,1139200.0
2011-09-16 10:00:00,26.81,26.9,26.71,26.71,733600.0,9.8377,9.8708,9.8011,9.8011,733600.0
2011-09-16 10:30:00,26.71,26.76,26.52,26.58,608300.0,9.8011,9.8194,9.7313,9.7534,608300.0
2011-09-16 11:00:00,26.59,26.67,26.57,26.61,758700.0,9.757,9.7864,9.7497,9.7644,758700.0
2011-09-16 11:30:00,26.6,26.68,26.55,26.67,266200.0,9.7607,9.79,9.7423,9.7864,266200.0
2011-09-16 12:00:00,26.67,26.67,26.55,26.59,427600.0,9.7864,9.7864,9.7423,9.757,427600.0
2011-09-16 12:30:00,26.59,26.68,26.58,26.63,396000.0,9.757,9.79,9.7534,9.7717,396000.0
2011-09-16 13:00:00,26.63,26.66,26.6,26.62,382500.0,9.7717,9.7827,9.7607,9.768,382500.0
2011-09-16 13:30:00,26.62,26.63,26.51,26.55,536800.0,9.768,9.7717,9.7277,9.7423,536800.0
2011-09-16 14:00:00,26.55,26.61,26.53,26.56,514000.0,9.7423,9.7644,9.735,9.746,514000.0
2011-09-16 14:30:00,26.56,26.65,26.56,26.62,459500.0,9.746,9.779,9.746,9.768,459500.0
2011-09-16 15:00:00,26.63,26.64,26.4,26.41,1161700.0,9.7717,9.7754,9.6873,9.691,1161700.0
2011-09-16 15:30:00,26.42,26.45,26.3,26.38,4365800.0,9.6946,9.7056,9.6506,9.68,4365800.0
2011-09-19 09:30:00,25.59,25.66,25.37,25.39,1692400.0,9.3901,9.4158,9.3093,9.3167,1692400.0
2011-09-19 10:00:00,25.38,25.47,25.25,25.46,1510100.0,9.313,9.346,9.2653,9.3424,1510100.0
2011-09-19 10:30:00,25.46,25.57,25.43,25.5,837700.0,9.3424,9.3827,9.3314,9.3571,837700.0
2011-09-19 11:00:00,25.49,25.71,25.48,25.6,1198400.0,9.3534,9.4341,9.3497,9.3937,1198400.0
2011-09-19 11:30:00,25.59,25.76,25.47,25.65,1089800.0,9.3901,9.4525,9.346,9.4121,1089800.0
2011-09-19 12:00:00,25.66,25.83,25.65,25.7,859200.0,9.4158,9.4781,9.4121,9.4304,859200.0
2011-09-19 12:30:00,25.7,25.75,25.64,25.65,714800.0,9.4304,9.4488,9.4084,9.4121,714800.0
2011-09-19 13:00:00,25.65,25.69,25.62,25.67,469100.0,9.4121,9.4268,9.4011,9.4194,469100.0
2011-09-19 13:30:00,25.66,25.76,25.63,25.75,439700.0,9.4158,9.4525,9.4048,9.4488,439700.0
2011-09-19 14:00:00,25.74,25.94,25.67,25.84,613500.0,9.4451,9.5185,9.4194,9.4818,613500.0
2011-09-19 14:30:00,25.85,25.99,25.81,25.84,686000.0,9.4855,9.5369,9.4708,9.4818,686000.0
2011-09-19 15:00:00,25.84,26.01,25.78,25.97,950900.0,9.4818,9.5442,9.4598,9.5295,950900.0
2011-09-19 15:30:00,25.97,26.1,25.95,25.98,1680000.0,9.5295,9.5772,9.5222,9.5332,1680000.0
2011-09-20 09:30:00,25.98,26.02,25.65,25.84,1130300.0,9.5332,9.5479,9.4121,9.4818,1130300.0
2011-09-20 10:00:00,25.84,25.98,25.74,25.93,911200.0,9.4818,9.5332,9.4451,9.5148,911200.0
2011-09-20 10:30:00,25.94,26.09,25.91,26.01,796300.0,9.5185,9.5735,9.5075,9.5442,796300.0
2011-09-20 11:00:00,26.01,26.28,26.01,26.25,1205100.0,9.5442,9.6433,9.5442,9.6323,1205100.0
2011-09-20 11:30:00,26.25,26.27,26.18,26.23,558300.0,9.6323,9.6396,9.6066,9.6249,558300.0
2011-09-20 12:00:00,26.23,26.23,26.07,26.15,683200.0,9.6249,9.6249,9.5662,9.5956,683200.0
2011-09-20 12:30:00,26.15,26.16,26.05,26.05,458500.0,9.5956,9.5992,9.5589,9.5589,458500.0
2011-09-20 13:00:00,26.05,26.1,26.03,26.06,315200.0,9.5589,9.5772,9.5515,9.5625,315200.0
2011-09-20 13:30:00,26.07,26.08,25.93,25.96,391600.0,9.5662,9.5699,9.5148,9.5258,391600.0
2011-09-20 14:00:00,25.96,26.09,25.92,26.05,395800.0,9.5258,9.5735,9.5112,9.5589,395800.0
2011-09-20 14:30:00,26.05,26.12,25.8,25.82,636700.0,9.5589,9.5846,9.4671,9.4745,636700.0
2011-09-20 15:00:00,25.82,25.89,25.53,25.58,1146300.0,9.4745,9.5002,9.3681,9.3864,1146300.0
2011-09-20 15:30:00,25.58,25.71,25.57,25.64,1731400.0,9.3864,9.4341,9.3827,9.4084,1731400.0
2011-09-21 09:30:00,25.4,25.76,25.37,25.68,1632700.0,9.3204,9.4525,9.3093,9.4231,1632700.0
2011-09-21 10:00:00,25.69,25.74,25.43,25.45,864900.0,9.4268,9.4451,9.3314,9.3387,864900.0
2011-09-21 10:30:00,25.46,25.49,25.18,25.27,1023800.0,9.3424,9.3534,9.2396,9.2727,1023800.0
2011-09-21 11:00:00,25.27,25.52,25.25,25.5,1158500.0,9.2727,9.3644,9.2653,9.3571,1158500.0
2011-09-21 11:30:00,25.51,25.59,25.47,25.55,520700.0,9.3607,9.3901,9.346,9.3754,520700.0
2011-09-21 12:00:00,25.55,25.62,25.43,25.44,772900.0,9.3754,9.4011,9.3314,9.335,772900.0
2011-09-21 12:30:00,25.43,25.51,25.38,25.5,839700.0,9.3314,9.3607,9.313,9.3571,839700.0
2011-09-21 13:00:00,25.5,25.64,25.47,25.56,529700.0,9.3571,9.4084,9.346,9.3791,529700.0
2011-09-21 13:30:00,25.56,25.63,25.47,25.5,520100.0,9.3791,9.4048,9.346,9.3571,520100.0
2011-09-21 14:00:00,25.5,25.63,25.26,25.37,1424600.0,9.3571,9.4048,9.269,9.3093,1424600.0
2011-09-21 14:30:00,25.37,25.41,25.02,25.11,1870300.0,9.3093,9.324,9.1809,9.2139,1870300.0
2011-09-21 15:00:00,25.1,25.28,25.03,25.05,1238800.0,9.2103,9.2763,9.1846,9.1919,1238800.0
2011-09-21 15:30:00,25.05,25.08,24.62,24.63,3041300.0,9.1919,9.2029,9.0341,9.0378,3041300.0
2011-09-22 09:30:00,23.37,23.47,23.0,23.01,2744500.0,8.5755,8.6122,8.4397,8.4434,2744500.0
2011-09-22 10:00:00,23.01,23.65,23.0,23.63,1719400.0,8.4434,8.6782,8.4397,8.6709,1719400.0
2011-09-22 10:30:00,23.62,23.8,23.54,23.58,1167200.0,8.6672,8.7332,8.6378,8.6525,1167200.0
2011-09-22 11:00:00,23.58,23.63,23.49,23.51,1078700.0,8.6525,8.6709,8.6195,8.6268,1078700.0
2011-09-22 11:30:00,23.5,23.57,23.34,23.34,827400.0,8.6232,8.6489,8.5645,8.5645,827400.0
2011-09-22 12:00:00,23.33,23.37,23.13,23.32,758700.0,8.5608,8.5755,8.4874,8.5571,758700.0
2011-09-22 12:30:00,23.32,23.55,23.3,23.55,636100.0,8.5571,8.6415,8.5498,8.6415,636100.0
2011-09-22 13:00:00,23.55,23.55,23.2,23.26,902600.0,8.6415,8.6415,8.5131,8.5351,902600.0
2011-09-22 13:30:00,23.26,23.26,22.88,22.88,995800.0,8.5351,8.5351,8.3957,8.3957,995800.0
2011-09-22 14:00:00,22.89,23.27,22.8,23.16,1472400.0,8.3993,8.5388,8.3663,8.4984,1472400.0
2011-09-22 14:30:00,23.16,23.18,22.83,22.83,1458600.0,8.4984,8.5057,8.3773,8.3773,1458600.0
2011-09-22 15:00:00,22.83,22.86,22.62,22.74,1691700.0,8.3773,8.3883,8.3003,8.3443,1691700.0
2011-09-22 15:30:00,22.74,23.15,22.72,23.07,4042100.0,8.3443,8.4947,8.3369,8.4654,4042100.0
2011-09-23 09:30:00,22.97,23.24,22.83,23.11,2284100.0,8.4287,8.5278,8.3773,8.4801,2284100.0
2011-09-23 10:00:00,23.11,23.19,22.81,22.94,1469200.0,8.4801,8.5094,8.37,8.4177,1469200.0
2011-09-23 10:30:00,22.95,23.18,22.91,23.13,1325200.0,8.4213,8.5057,8.4067,8.4874,1325200.0
2011-09-23 11:00:00,23.13,23.36,23.03,23.31,1260400.0,8.4874,8.5718,8.4507,8.5534,1260400.0
2011-09-23 11:30:00,23.31,23.34,23.12,23.18,664800.0,8.5534,8.5645,8.4837,8.5057,664800.0
2011-09-23 12:00:00,23.17,23.24,22.98,23.01,958600.0,8.5021,8.5278,8.4324,8.4434,958600.0
2011-09-23 12:30:00,23.02,23.12,22.89,23.01,765900.0,8.447,8.4837,8.3993,8.4434,765900.0
2011-09-23 13:00:00,23.01,23.12,23.0,23.08,1337300.0,8.4434,8.4837,8.4397,8.469,1337300.0
2011-09-23 13:30:00,23.08,23.3,23.06,23.26,1098600.0,8.469,8.5498,8.4617,8.5351,1098600.0
2011-09-23 14:00:00,23.25,23.27,22.93,22.93,846800.0,8.5314,8.5388,8.414,8.414,846800.0
2011-09-23 14:30:00,22.93,23.02,22.88,22.96,1181000.0,8.414,8.447,8.3957,8.425,1181000.0
2011-09-23 15:00:00,22.96,23.19,22.95,23.19,979600.0,8.425,8.5094,8.4213,8.5094,979600.0
2011-09-23 15:30:00,23.19,23.21,23.01,23.08,2210600.0,8.5094,8.5168,8.4434,8.469,2210600.0
2011-09-26 09:30:00,23.13,23.3,22.77,22.77,1656500.0,8.4874,8.5498,8.3553,8.3553,1656500.0
2011-09-26 10:00:00,22.77,22.87,22.52,22.86,1157600.0,8.3553,8.392,8.2636,8.3883,1157600.0
2011-09-26 10:30:00,22.86,22.97,22.65,22.92,1081100.0,8.3883,8.4287,8.3113,8.4103,1081100.0
2011-09-26 11:00:00,22.92,23.15,22.88,23.14,688000.0,8.4103,8.4947,8.3957,8.4911,688000.0
2011-09-26 11:30:00,23.15,23.21,23.0,23.17,786100.0,8.4947,8.5168,8.4397,8.5021,786100.0
2011-09-26 12:00:00,23.18,23.2,23.01,23.14,725900.0,8.5057,8.5131,8.4434,8.4911,725900.0
2011-09-26 12:30:00,23.15,23.18,22.99,23.05,513300.0,8.4947,8.5057,8.436,8.458,513300.0
2011-09-26 13:00:00,23.05,23.12,22.94,23.08,647000.0,8.458,8.4837,8.4177,8.469,647000.0
2011-09-26 13:30:00,23.07,23.19,23.05,23.13,707500.0,8.4654,8.5094,8.458,8.4874,707500.0
2011-09-26 14:00:00,23.13,23.3,23.12,23.22,912300.0,8.4874,8.5498,8.4837,8.5204,912300.0
2011-09-26 14:30:00,23.22,23.5,23.21,23.5,1230300.0,8.5204,8.6232,8.5168,8.6232,1230300.0
2011-09-26 15:00:00,23.5,23.9,23.5,23.83,2038400.0,8.6232,8.7699,8.6232,8.7443,2038400.0
2011-09-26 15:30:00,23.82,23.98,23.74,23.97,2308000.0,8.7406,8.7993,8.7112,8.7956,2308000.0
2011-09-27 09:30:00,24.59,24.6,24.24,24.55,2134900.0,9.0231,9.0268,8.8947,9.0085,2134900.0
2011-09-27 10:00:00,24.54,24.59,24.28,24.41,1142100.0,9.0048,9.0231,8.9094,8.9571,1142100.0
2011-09-27 10:30:00,24.42,24.66,24.38,24.63,1120100.0,8.9608,9.0488,8.9461,9.0378,1120100.0
2011-09-27 11:00:00,24.63,24.64,24.5,24.57,1058600.0,9.0378,9.0415,8.9901,9.0158,1058600.0
2011-09-27 11:30:00,24.58,24.63,24.45,24.52,1102900.0,9.0195,9.0378,8.9718,8.9974,1102900.0
2011-09-27 12:00:00,24.52,24.6,24.5,24.52,753500.0,8.9974,9.0268,8.9901,8.9974,753500.0
2011-09-27 12:30:00,24.53,24.53,24.36,24.38,1029600.0,9.0011,9.0011,8.9387,8.9461,1029600.0
2011-09-27 13:00:00,24.38,24.39,24.26,24.35,736700.0,8.9461,8.9497,8.902,8.9351,736700.0
2011-09-27 13:30:00,24.35,24.53,24.3,24.48,754300.0,8.9351,9.0011,8.9167,8.9828,754300.0
2011-09-27 14:00:00,24.49,24.56,24.43,24.49,485100.0,8.9864,9.0121,8.9644,8.9864,485100.0
2011-09-27 14:30:00,24.49,24.5,24.32,24.34,459600.0,8.9864,8.9901,8.9241,8.9314,459600.0
2011-09-27 15:00:00,24.33,24.37,24.11,24.15,1160500.0,8.9277,8.9424,8.847,8.8617,1160500.0
2011-09-27 15:30:00,24.16,24.22,23.89,23.98,3875200.0,8.8653,8.8874,8.7663,8.7993,3875200.0
2011-09-28 09:30:00,23.75,24.18,23.66,24.03,1801900.0,8.7149,8.8727,8.6819,8.8176,1801900.0
2011-09-28 10:00:00,24.02,24.15,23.89,24.01,1680200.0,8.814,8.8617,8.7663,8.8103,1680200.0
2011-09-28 10:30:00,24.01,24.16,23.92,24.02,1220200.0,8.8103,8.8653,8.7773,8.814,1220200.0
2011-09-28 11:00:00,24.02,24.12,23.94,24.07,1049200.0,8.814,8.8507,8.7846,8.8323,1049200.0
2011-09-28 11:30:00,24.07,24.14,23.97,24.03,687900.0,8.8323,8.858,8.7956,8.8176,687900.0
2011-09-28 12:00:00,24.03,24.04,23.9,23.96,574900.0,8.8176,8.8213,8.7699,8.792,574900.0
2011-09-28 12:30:00,23.95,23.96,23.83,23.93,538800.0,8.7883,8.792,8.7443,8.781,538800.0
2011-09-28 13:00:00,23.93,23.93,23.57,23.59,598300.0,8.781,8.781,8.6489,8.6562,598300.0
2011-09-28 13:30:00,23.58,23.61,23.45,23.49,992300.0,8.6525,8.6635,8.6048,8.6195,992300.0
2011-09-28 14:00:00,23.48,23.65,23.45,23.59,911800.0,8.6158,8.6782,8.6048,8.6562,911800.0
2011-09-28 14:30:00,23.59,23.66,23.55,23.58,559800.0,8.6562,8.6819,8.6415,8.6525,559800.0
2011-09-28 15:00:00,23.57,23.68,23.46,23.48,769000.0,8.6489,8.6892,8.6085,8.6158,769000.0
2011-09-28 15:30:00,23.47,23.49,23.34,23.38,3121700.0,8.6122,8.6195,8.5645,8.5791,3121700.0
2011-09-29 09:30:00,23.66,23.79,23.53,23.66,1022900.0,8.6819,8.7296,8.6342,8.6819,1022900.0
2011-09-29 10:00:00,23.67,23.71,23.53,23.55,843300.0,8.6855,8.7002,8.6342,8.6415,843300.0
2011-09-29 10:30:00,23.55,23.66,23.39,23.5,1112400.0,8.6415,8.6819,8.5828,8.6232,1112400.0
2011-09-29 11:00:00,23.5,23.59,23.4,23.54,714000.0,8.6232,8.6562,8.5865,8.6378,714000.0
2011-09-29 11:30:00,23.55,23.62,23.51,23.53,608100.0,8.6415,8.6672,8.6268,8.6342,608100.0
2011-09-29 12:00:00,23.52,23.61,23.52,23.58,466800.0,8.6305,8.6635,8.6305,8.6525,466800.0
2011-09-29 12:30:00,23.57,23.58,23.38,23.55,1090600.0,8.6489,8.6525,8.5791,8.6415,1090600.0
2011-09-29 13:00:00,23.55,23.71,23.45,23.45,706900.0,8.6415,8.7002,8.6048,8.6048,706900.0
2011-09-29 13:30:00,23.46,23.55,23.28,23.47,1045600.0,8.6085,8.6415,8.5424,8.6122,1045600.0
2011-09-29 14:00:00,23.48,23.51,23.29,23.35,1194000.0,8.6158,8.6268,8.5461,8.5681,1194000.0
2011-09-29 14:30:00,23.35,23.36,23.11,23.16,1367800.0,8.5681,8.5718,8.4801,8.4984,1367800.0
2011-09-29 15:00:00,23.16,23.23,23.0,23.21,1112800.0,8.4984,8.5241,8.4397,8.5168,1112800.0
2011-09-29 15:30:00,23.21,23.32,23.17,23.32,2558000.0,8.5168,8.5571,8.5021,8.5571,2558000.0
2011-09-30 09:30:00,22.94,23.04,22.71,22.84,1514500.0,8.4177,8.4544,8.3333,8.381,1514500.0
2011-09-30 10:00:00,22.84,23.01,22.79,22.88,2241300.0,8.381,8.4434,8.3626,8.3957,2241300.0
2011-09-30 10:30:00,22.88,22.96,22.76,22.84,1533600.0,8.3957,8.425,8.3516,8.381,1533600.0
2011-09-30 11:00:00,22.84,23.07,22.83,22.96,943000.0,8.381,8.4654,8.3773,8.425,943000.0
2011-09-30 11:30:00,22.97,23.1,22.94,22.97,571000.0,8.4287,8.4764,8.4177,8.4287,571000.0
2011-09-30 12:00:00,22.97,23.02,22.82,22.89,565500.0,8.4287,8.447,8.3736,8.3993,565500.0
2011-09-30 12:30:00,22.88,22.96,22.72,22.72,594700.0,8.3957,8.425,8.3369,8.3369,594700.0
2011-09-30 13:00:00,22.72,22.72,22.59,22.67,818800.0,8.3369,8.3369,8.2892,8.3186,818800.0
2011-09-30 13:30:00,22.67,22.78,22.67,22.71,620600.0,8.3186,8.359,8.3186,8.3333,620600.0
2011-09-30 14:00:00,22.71,22.73,22.24,22.28,1834200.0,8.3333,8.3406,8.1608,8.1755,1834200.0
2011-09-30 14:30:00,22.27,22.28,22.15,22.25,1763400.0,8.1718,8.1755,8.1278,8.1645,1763400.0
2011-09-30 15:00:00,22.25,22.39,22.22,22.25,1428100.0,8.1645,8.2159,8.1535,8.1645,1428100.0
2011-09-30 15:30:00,22.25,22.5,22.21,22.45,5076200.0,8.1645,8.2562,8.1498,8.2379,5076200.0
2011-10-03 09:30:00,22.06,22.19,21.91,21.98,1529700.0,8.0948,8.1425,8.0397,8.0654,1529700.0
2011-10-03 10:00:00,21.97,22.28,21.96,22.04,1316500.0,8.0617,8.1755,8.0581,8.0874,1316500.0
2011-10-03 10:30:00,22.04,22.1,21.8,21.91,2166600.0,8.0874,8.1094,7.9994,8.0397,2166600.0
2011-10-03 11:00:00,21.91,22.12,21.76,22.09,1997200.0,8.0397,8.1168,7.9847,8.1058,1997200.0
2011-10-03 11:30:00,22.09,22.31,21.94,22.3,883000.0,8.1058,8.1865,8.0507,8.1828,883000.0
2011-10-03 12:00:00,22.3,22.36,22.03,22.11,805200.0,8.1828,8.2049,8.0838,8.1131,805200.0
2011-10-03 12:30:00,22.11,22.13,21.92,21.96,780100.0,8.1131,8.1205,8.0434,8.0581,780100.0
2011-10-03 13:00:00,21.95,21.96,21.76,21.8,896500.0,8.0544,8.0581,7.9847,7.9994,896500.0
2011-10-03 13:30:00,21.8,21.83,21.59,21.68,1467900.0,7.9994,8.0104,7.9223,7.9553,1467900.0
2011-10-03 14:00:00,21.69,21.75,21.58,21.73,1542300.0,7.959,7.981,7.9186,7.9737,1542300.0
2011-10-03 14:30:00,21.74,21.8,21.62,21.77,1162900.0,7.9773,7.9994,7.9333,7.9884,1162900.0
2011-10-03 15:00:00,21.77,21.9,21.62,21.65,1256600.0,7.9884,8.0361,7.9333,7.9443,1256600.0
2011-10-03 15:30:00,21.64,21.73,21.47,21.49,2331400.0,7.9407,7.9737,7.8783,7.8856,2331400.0
2011-10-04 09:30:00,21.17,21.29,20.76,20.83,1813200.0,7.7682,7.8122,7.6177,7.6434,1813200.0
2011-10-04 10:00:00,20.83,20.99,20.76,20.92,1711100.0,7.6434,7.7021,7.6177,7.6765,1711100.0
2011-10-04 10:30:00,20.92,21.28,20.87,21.22,1655800.0,7.6765,7.8086,7.6581,7.7865,1655800.0
2011-10-04 11:00:00,21.23,21.38,21.14,21.25,1337700.0,7.7902,7.8452,7.7572,7.7975,1337700.0
2011-10-04 11:30:00,21.25,21.33,21.13,21.26,1329600.0,7.7975,7.8269,7.7535,7.8012,1329600.0
2011-10-04 12:00:00,21.26,21.47,21.26,21.31,1234000.0,7.8012,7.8783,7.8012,7.8196,1234000.0
2011-10-04 12:30:00,21.31,21.48,21.27,21.41,1140400.0,7.8196,7.8819,7.8049,7.8563,1140400.0
2011-10-04 13:00:00,21.4,21.44,21.03,21.08,1567500.0,7.8526,7.8673,7.7168,7.7352,1567500.0
2011-10-04 13:30:00,21.07,21.21,21.0,21.09,1499900.0,7.7315,7.7829,7.7058,7.7388,1499900.0
2011-10-04 14:00:00,21.1,21.14,20.9,21.02,1255900.0,7.7425,7.7572,7.6691,7.7131,1255900.0
2011-10-04 14:30:00,21.02,21.16,20.87,20.89,1403500.0,7.7131,7.7645,7.6581,7.6654,1403500.0
2011-10-04 15:00:00,20.89,21.12,20.84,21.09,1775800.0,7.6654,7.7498,7.6471,7.7388,1775800.0
2011-10-04 15:30:00,21.09,21.8,21.06,21.78,3315100.0,7.7388,7.9994,7.7278,7.992,3315100.0
2011-10-05 09:30:00,21.94,22.0,21.57,21.62,1377900.0,8.0507,8.0728,7.915,7.9333,1377900.0
2011-10-05 10:00:00,21.61,21.96,21.58,21.62,1756700.0,7.9296,8.0581,7.9186,7.9333,1756700.0
2011-10-05 10:30:00,21.63,21.94,21.63,21.82,1774800.0,7.937,8.0507,7.937,8.0067,1774800.0
2011-10-05 11:00:00,21.82,21.83,21.56,21.63,1317700.0,8.0067,8.0104,7.9113,7.937,1317700.0
2011-10-05 11:30:00,21.62,21.73,21.54,21.68,1482300.0,7.9333,7.9737,7.904,7.9553,1482300.0
2011-10-05 12:00:00,21.68,21.73,21.56,21.58,863100.0,7.9553,7.9737,7.9113,7.9186,863100.0
2011-10-05 12:30:00,21.58,21.62,21.52,21.57,538600.0,7.9186,7.9333,7.8966,7.915,538600.0
2011-10-05 13:00:00,21.57,21.64,21.52,21.56,985400.0,7.915,7.9407,7.8966,7.9113,985400.0
2011-10-05 13:30:00,21.56,21.65,21.51,21.62,1077800.0,7.9113,7.9443,7.8929,7.9333,1077800.0
2011-10-05 14:00:00,21.63,21.87,21.61,21.82,1343100.0,7.937,8.025,7.9296,8.0067,1343100.0
2011-10-05 14:30:00,21.83,21.87,21.68,21.86,1118800.0,8.0104,8.025,7.9553,8.0214,1118800.0
2011-10-05 15:00:00,21.86,21.9,21.67,21.86,1795100.0,8.0214,8.0361,7.9517,8.0214,1795100.0
2011-10-05 15:30:00,21.87,22.02,21.84,21.97,3023100.0,8.025,8.0801,8.014,8.0617,3023100.0
2011-10-06 09:30:00,22.17,22.46,22.11,22.43,2918100.0,8.1351,8.2415,8.1131,8.2305,2918100.0
2011-10-06 10:00:00,22.42,22.82,22.31,22.82,2663700.0,8.2269,8.3736,8.1865,8.3736,2663700.0
2011-10-06 10:30:00,22.82,23.03,22.78,22.95,2287600.0,8.3736,8.4507,8.359,8.4213,2287600.0
2011-10-06 11:00:00,22.95,23.31,22.93,23.29,1977400.0,8.4213,8.5534,8.414,8.5461,1977400.0
2011-10-06 11:30:00,23.3,23.38,23.12,23.14,1307600.0,8.5498,8.5791,8.4837,8.4911,1307600.0
2011-10-06 12:00:00,23.14,23.15,22.95,23.06,1074300.0,8.4911,8.4947,8.4213,8.4617,1074300.0
2011-10-06 12:30:00,23.06,23.15,23.02,23.03,1077900.0,8.4617,8.4947,8.447,8.4507,1077900.0
2011-10-06 13:00:00,23.03,23.15,22.98,23.12,723100.0,8.4507,8.4947,8.4324,8.4837,723100.0
2011-10-06 13:30:00,23.12,23.3,23.07,23.29,1200800.0,8.4837,8.5498,8.4654,8.5461,1200800.0
2011-10-06 14:00:00,23.29,23.34,23.19,23.23,981300.0,8.5461,8.5645,8.5094,8.5241,981300.0
2011-10-06 14:30:00,23.24,23.25,23.11,23.2,955200.0,8.5278,8.5314,8.4801,8.5131,955200.0
2011-10-06 15:00:00,23.21,23.27,23.12,23.12,1089200.0,8.5168,8.5388,8.4837,8.4837,1089200.0
2011-10-06 15:30:00,23.12,23.34,23.1,23.34,3391100.0,8.4837,8.5645,8.4764,8.5645,3391100.0
2011-10-07 09:30:00,23.56,23.63,23.05,23.15,2262200.0,8.6452,8.6709,8.458,8.4947,2262200.0
2011-10-07 10:00:00,23.14,23.33,22.99,23.3,1837900.0,8.4911,8.5608,8.436,8.5498,1837900.0
2011-10-07 10:30:00,23.3,23.36,23.15,23.21,1316700.0,8.5498,8.5718,8.4947,8.5168,1316700.0
2011-10-07 11:00:00,23.2,23.23,23.08,23.18,1015300.0,8.5131,8.5241,8.469,8.5057,1015300.0
2011-10-07 11:30:00,23.18,23.22,23.01,23.07,939500.0,8.5057,8.5204,8.4434,8.4654,939500.0
2011-10-07 12:00:00,23.07,23.09,22.63,22.83,1490000.0,8.4654,8.4727,8.3039,8.3773,1490000.0
2011-10-07 12:30:00,22.82,22.84,22.54,22.57,1178900.0,8.3736,8.381,8.2709,8.2819,1178900.0
2011-10-07 13:00:00,22.56,22.64,22.5,22.55,853900.0,8.2782,8.3076,8.2562,8.2746,853900.0
2011-10-07 13:30:00,22.56,22.57,22.34,22.55,771900.0,8.2782,8.2819,8.1975,8.2746,771900.0
2011-10-07 14:00:00,22.55,22.66,22.45,22.53,649100.0,8.2746,8.3149,8.2379,8.2672,649100.0
2011-10-07 14:30:00,22.53,22.66,22.52,22.64,911300.0,8.2672,8.3149,8.2636,8.3076,911300.0
2011-10-07 15:00:00,22.64,22.84,22.6,22.8,903000.0,8.3076,8.381,8.2929,8.3663,903000.0
2011-10-07 15:30:00,22.8,22.84,22.54,22.57,2536700.0,8.3663,8.381,8.2709,8.2819,2536700.0
2011-10-10 09:30:00,23.12,23.46,23.1,23.35,1373800.0,8.4837,8.6085,8.4764,8.5681,1373800.0
2011-10-10 10:00:00,23.35,23.4,23.29,23.29,1144200.0,8.5681,8.5865,8.5461,8.5461,1144200.0
2011-10-10 10:30:00,23.3,23.46,23.27,23.33,1056400.0,8.5498,8.6085,8.5388,8.5608,1056400.0
2011-10-10 11:00:00,23.33,23.43,23.3,23.43,550100.0,8.5608,8.5975,8.5498,8.5975,550100.0
2011-10-10 11:30:00,23.43,23.46,23.36,23.42,584100.0,8.5975,8.6085,8.5718,8.5938,584100.0
2011-10-10 12:00:00,23.42,23.51,23.41,23.5,582500.0,8.5938,8.6268,8.5901,8.6232,582500.0
2011-10-10 12:30:00,23.49,23.55,23.48,23.51,444700.0,8.6195,8.6415,8.6158,8.6268,444700.0
2011-10-10 13:00:00,23.51,23.58,23.5,23.52,304300.0,8.6268,8.6525,8.6232,8.6305,304300.0
2011-10-10 13:30:00,23.52,23.52,23.41,23.45,447400.0,8.6305,8.6305,8.5901,8.6048,447400.0
2011-10-10 14:00:00,23.44,23.46,23.36,23.41,575000.0,8.6011,8.6085,8.5718,8.5901,575000.0
2011-10-10 14:30:00,23.42,23.43,23.35,23.35,467300.0,8.5938,8.5975,8.5681,8.5681,467300.0
2011-10-10 15:00:00,23.35,23.37,23.2,23.21,801700.0,8.5681,8.5755,8.5131,8.5168,801700.0
2011-10-10 15:30:00,23.21,23.59,23.18,23.58,2557900.0,8.5168,8.6562,8.5057,8.6525,2557900.0
2011-10-11 09:30:00,23.16,23.4,23.11,23.2,1065100.0,8.4984,8.5865,8.4801,8.5131,1065100.0
2011-10-11 10:00:00,23.2,23.4,23.11,23.4,994600.0,8.5131,8.5865,8.4801,8.5865,994600.0
2011-10-11 10:30:00,23.4,23.64,23.31,23.63,989900.0,8.5865,8.6745,8.5534,8.6709,989900.0
2011-10-11 11:00:00,23.64,23.75,23.53,23.64,1117700.0,8.6745,8.7149,8.6342,8.6745,1117700.0
2011-10-11 11:30:00,23.64,23.9,23.6,23.88,616700.0,8.6745,8.7699,8.6599,8.7626,616700.0
2011-10-11 12:00:00,23.88,23.95,23.8,23.87,464400.0,8.7626,8.7883,8.7332,8.7589,464400.0
2011-10-11 12:30:00,23.88,23.88,23.65,23.73,553300.0,8.7626,8.7626,8.6782,8.7076,553300.0
2011-10-11 13:00:00,23.72,23.77,23.61,23.75,476600.0,8.7039,8.7222,8.6635,8.7149,476600.0
2011-10-11 13:30:00,23.74,23.84,23.71,23.81,603300.0,8.7112,8.7479,8.7002,8.7369,603300.0
2011-10-11 14:00:00,23.81,23.89,23.74,23.75,725400.0,8.7369,8.7663,8.7112,8.7149,725400.0
2011-10-11 14:30:00,23.75,23.79,23.59,23.69,624900.0,8.7149,8.7296,8.6562,8.6929,624900.0
2011-10-11 15:00:00,23.69,23.89,23.69,23.79,1009200.0,8.6929,8.7663,8.6929,8.7296,1009200.0
2011-10-11 15:30:00,23.79,23.99,23.79,23.86,2406400.0,8.7296,8.803,8.7296,8.7553,2406400.0
2011-10-12 09:30:00,24.19,24.7,24.17,24.55,2082700.0,8.8764,9.0635,8.869,9.0085,2082700.0
2011-10-12 10:00:00,24.59,24.88,24.47,24.85,1853300.0,9.0231,9.1295,8.9791,9.1185,1853300.0
2011-10-12 10:30:00,24.85,24.89,24.59,24.61,887000.0,9.1185,9.1332,9.0231,9.0305,887000.0
2011-10-12 11:00:00,24.61,24.63,24.52,24.56,607500.0,9.0305,9.0378,8.9974,9.0121,607500.0
2011-10-12 11:30:00,24.55,24.67,24.5,24.52,624500.0,9.0085,9.0525,8.9901,8.9974,624500.0
2011-10-12 12:00:00,24.52,24.62,24.52,24.54,440400.0,8.9974,9.0341,8.9974,9.0048,440400.0
2011-10-12 12:30:00,24.54,24.65,24.52,24.62,327900.0,9.0048,9.0452,8.9974,9.0341,327900.0
2011-10-12 13:00:00,24.62,24.72,24.56,24.58,510300.0,9.0341,9.0708,9.0121,9.0195,510300.0
2011-10-12 13:30:00,24.57,24.67,24.56,24.57,370300.0,9.0158,9.0525,9.0121,9.0158,370300.0
2011-10-12 14:00:00,24.57,24.77,24.54,24.73,710800.0,9.0158,9.0892,9.0048,9.0745,710800.0
2011-10-12 14:30:00,24.73,24.82,24.53,24.54,719600.0,9.0745,9.1075,9.0011,9.0048,719600.0
2011-10-12 15:00:00,24.54,24.65,24.5,24.63,1001100.0,9.0048,9.0452,8.9901,9.0378,1001100.0
2011-10-12 15:30:00,24.63,24.67,24.5,24.51,2246700.0,9.0378,9.0525,8.9901,8.9938,2246700.0
2011-10-13 09:30:00,24.16,24.21,23.69,23.85,2115000.0,8.8653,8.8837,8.6929,8.7516,2115000.0
2011-10-13 10:00:00,23.85,23.91,23.66,23.83,1877200.0,8.7516,8.7736,8.6819,8.7443,1877200.0
2011-10-13 10:30:00,23.82,23.89,23.69,23.7,941500.0,8.7406,8.7663,8.6929,8.6966,941500.0
2011-10-13 11:00:00,23.7,23.91,23.67,23.86,1143000.0,8.6966,8.7736,8.6855,8.7553,1143000.0
2011-10-13 11:30:00,23.87,23.94,23.82,23.86,949800.0,8.7589,8.7846,8.7406,8.7553,949800.0
2011-10-13 12:00:00,23.87,23.91,23.8,23.8,514000.0,8.7589,8.7736,8.7332,8.7332,514000.0
2011-10-13 12:30:00,23.81,23.88,23.75,23.87,409500.0,8.7369,8.7626,8.7149,8.7589,409500.0
2011-10-13 13:00:00,23.86,24.16,23.83,24.11,686100.0,8.7553,8.8653,8.7443,8.847,686100.0
2011-10-13 13:30:00,24.11,24.22,24.0,24.02,518000.0,8.847,8.8874,8.8066,8.814,518000.0
2011-10-13 14:00:00,24.02,24.16,23.99,24.05,465500.0,8.814,8.8653,8.803,8.825,465500.0
2011-10-13 14:30:00,24.06,24.2,24.04,24.17,587600.0,8.8287,8.88,8.8213,8.869,587600.0
2011-10-13 15:00:00,24.17,24.26,24.08,24.14,789900.0,8.869,8.902,8.836,8.858,789900.0
2011-10-13 15:30:00,24.14,24.31,24.13,24.28,1763800.0,8.858,8.9204,8.8543,8.9094,1763800.0
2011-10-14 09:30:00,24.63,24.74,24.46,24.52,1069800.0,9.0378,9.0782,8.9754,8.9974,1069800.0
2011-10-14 10:00:00,24.51,24.57,24.38,24.43,1002800.0,8.9938,9.0158,8.9461,8.9644,1002800.0
2011-10-14 10:30:00,24.45,24.6,24.25,24.45,1591200.0,8.9718,9.0268,8.8984,8.9718,1591200.0
2011-10-14 11:00:00,24.45,24.45,24.31,24.33,786000.0,8.9718,8.9718,8.9204,8.9277,786000.0
2011-10-14 11:30:00,24.33,24.42,24.33,24.39,465100.0,8.9277,8.9608,8.9277,8.9497,465100.0
2011-10-14 12:00:00,24.39,24.49,24.35,24.48,385300.0,8.9497,8.9864,8.9351,8.9828,385300.0
2011-10-14 12:30:00,24.47,24.53,24.46,24.51,354600.0,8.9791,9.0011,8.9754,8.9938,354600.0
2011-10-14 13:00:00,24.52,24.64,24.51,24.59,483100.0,8.9974,9.0415,8.9938,9.0231,483100.0
2011-10-14 13:30:00,24.58,24.66,24.54,24.64,340400.0,9.0195,9.0488,9.0048,9.0415,340400.0
2011-10-14 14:00:00,24.63,24.66,24.53,24.63,399000.0,9.0378,9.0488,9.0011,9.0378,399000.0
2011-10-14 14:30:00,24.63,24.76,24.58,24.76,566700.0,9.0378,9.0855,9.0195,9.0855,566700.0
2011-10-14 15:00:00,24.75,24.83,24.72,24.83,589300.0,9.0818,9.1112,9.0708,9.1112,589300.0
2011-10-14 15:30:00,24.82,24.89,24.76,24.86,2045700.0,9.1075,9.1332,9.0855,9.1222,2045700.0
2011-10-17 09:30:00,24.61,24.74,24.22,24.27,1342100.0,9.0305,9.0782,8.8874,8.9057,1342100.0
2011-10-17 10:00:00,24.27,24.29,23.96,23.98,1038500.0,8.9057,8.9131,8.792,8.7993,1038500.0
2011-10-17 10:30:00,23.97,23.97,23.82,23.93,1353900.0,8.7956,8.7956,8.7406,8.781,1353900.0
2011-10-17 11:00:00,23.93,24.03,23.88,24.02,554100.0,8.781,8.8176,8.7626,8.814,554100.0
2011-10-17 11:30:00,24.01,24.03,23.78,23.79,735100.0,8.8103,8.8176,8.7259,8.7296,735100.0
2011-10-17 12:00:00,23.79,23.79,23.64,23.66,715000.0,8.7296,8.7296,8.6745,8.6819,715000.0
2011-10-17 12:30:00,23.66,23.73,23.59,23.63,536500.0,8.6819,8.7076,8.6562,8.6709,536500.0
2011-10-17 13:00:00,23.62,23.85,23.61,23.78,645000.0,8.6672,8.7516,8.6635,8.7259,645000.0
2011-10-17 13:30:00,23.78,23.79,23.61,23.64,653000.0,8.7259,8.7296,8.6635,8.6745,653000.0
2011-10-17 14:00:00,23.64,23.72,23.54,23.59,566200.0,8.6745,8.7039,8.6378,8.6562,566200.0
2011-10-17 14:30:00,23.59,23.64,23.5,23.63,945700.0,8.6562,8.6745,8.6232,8.6709,945700.0
2011-10-17 15:00:00,23.62,23.71,23.59,23.64,1033300.0,8.6672,8.7002,8.6562,8.6745,1033300.0
2011-10-17 15:30:00,23.64,23.74,23.56,23.67,2158200.0,8.6745,8.7112,8.6452,8.6855,2158200.0
2011-10-18 09:30:00,23.65,23.75,23.37,23.48,1331800.0,8.6782,8.7149,8.5755,8.6158,1331800.0
2011-10-18 10:00:00,23.48,23.64,23.34,23.63,1142100.0,8.6158,8.6745,8.5645,8.6709,1142100.0
2011-10-18 10:30:00,23.63,23.86,23.58,23.68,1076300.0,8.6709,8.7553,8.6525,8.6892,1076300.0
2011-10-18 11:00:00,23.69,23.71,23.59,23.61,846300.0,8.6929,8.7002,8.6562,8.6635,846300.0
2011-10-18 11:30:00,23.61,23.86,23.61,23.82,598000.0,8.6635,8.7553,8.6635,8.7406,598000.0
2011-10-18 12:00:00,23.82,23.87,23.73,23.76,683200.0,8.7406,8.7589,8.7076,8.7186,683200.0
2011-10-18 12:30:00,23.76,24.03,23.76,23.94,544000.0,8.7186,8.8176,8.7186,8.7846,544000.0
2011-10-18 13:00:00,23.94,23.99,23.84,23.93,563700.0,8.7846,8.803,8.7479,8.781,563700.0
2011-10-18 13:30:00,23.94,24.07,23.92,24.02,624000.0,8.7846,8.8323,8.7773,8.814,624000.0
2011-10-18 14:00:00,24.03,24.15,24.03,24.07,659100.0,8.8176,8.8617,8.8176,8.8323,659100.0
2011-10-18 14:30:00,24.07,24.17,24.01,24.06,957300.0,8.8323,8.869,8.8103,8.8287,957300.0
2011-10-18 15:00:00,24.06,24.36,24.06,24.16,1629600.0,8.8287,8.9387,8.8287,8.8653,1629600.0
2011-10-18 15:30:00,24.16,24.32,24.16,24.22,2743800.0,8.8653,8.9241,8.8653,8.8874,2743800.0
2011-10-19 09:30:00,23.93,24.04,23.75,23.95,883500.0,8.781,8.8213,8.7149,8.7883,883500.0
2011-10-19 10:00:00,23.95,24.21,23.83,24.21,1036600.0,8.7883,8.8837,8.7443,8.8837,1036600.0
2011-10-19 10:30:00,24.21,24.23,24.02,24.03,738900.0,8.8837,8.891,8.814,8.8176,738900.0
2011-10-19 11:00:00,24.03,24.06,23.91,24.0,660200.0,8.8176,8.8287,8.7736,8.8066,660200.0
2011-10-19 11:30:00,24.01,24.09,23.89,23.91,559200.0,8.8103,8.8397,8.7663,8.7736,559200.0
2011-10-19 12:00:00,23.91,23.96,23.84,23.91,473900.0,8.7736,8.792,8.7479,8.7736,473900.0
2011-10-19 12:30:00,23.91,23.94,23.84,23.91,616600.0,8.7736,8.7846,8.7479,8.7736,616600.0
2011-10-19 13:00:00,23.91,24.09,23.9,23.97,604800.0,8.7736,8.8397,8.7699,8.7956,604800.0
2011-10-19 13:30:00,23.97,23.98,23.81,23.89,443800.0,8.7956,8.7993,8.7369,8.7663,443800.0
2011-10-19 14:00:00,23.89,23.92,23.7,23.7,954600.0,8.7663,8.7773,8.6966,8.6966,954600.0
2011-10-19 14:30:00,23.71,23.8,23.64,23.66,878400.0,8.7002,8.7332,8.6745,8.6819,878400.0
2011-10-19 15:00:00,23.66,23.71,23.51,23.63,1236300.0,8.6819,8.7002,8.6268,8.6709,1236300.0
2011-10-19 15:30:00,23.63,23.78,23.62,23.67,2460400.0,8.6709,8.7259,8.6672,8.6855,2460400.0
2011-10-20 09:30:00,23.5,23.58,23.2,23.23,2602800.0,8.6232,8.6525,8.5131,8.5241,2602800.0
2011-10-20 10:00:00,23.23,23.4,23.16,23.18,1491000.0,8.5241,8.5865,8.4984,8.5057,1491000.0
2011-10-20 10:30:00,23.17,23.19,22.9,22.9,1446900.0,8.5021,8.5094,8.403,8.403,1446900.0
2011-10-20 11:00:00,22.9,22.91,22.64,22.78,1428800.0,8.403,8.4067,8.3076,8.359,1428800.0
2011-10-20 11:30:00,22.78,22.88,22.6,22.68,928600.0,8.359,8.3957,8.2929,8.3223,928600.0
2011-10-20 12:00:00,22.69,22.74,22.53,22.63,890400.0,8.3259,8.3443,8.2672,8.3039,890400.0
2011-10-20 12:30:00,22.64,22.85,22.63,22.84,1237100.0,8.3076,8.3847,8.3039,8.381,1237100.0
2011-10-20 13:00:00,22.83,22.98,22.76,22.91,1078200.0,8.3773,8.4324,8.3516,8.4067,1078200.0
2011-10-20 13:30:00,22.92,22.95,22.73,22.79,961600.0,8.4103,8.4213,8.3406,8.3626,961600.0
2011-10-20 14:00:00,22.8,22.87,22.67,22.78,657200.0,8.3663,8.392,8.3186,8.359,657200.0
2011-10-20 14:30:00,22.77,22.97,22.74,22.94,918300.0,8.3553,8.4287,8.3443,8.4177,918300.0
2011-10-20 15:00:00,22.93,23.03,22.9,22.96,1301500.0,8.414,8.4507,8.403,8.425,1301500.0
2011-10-20 15:30:00,22.96,23.13,22.94,23.1,1987000.0,8.425,8.4874,8.4177,8.4764,1987000.0
2011-10-21 09:30:00,23.34,23.72,23.3,23.66,1102900.0,8.5645,8.7039,8.5498,8.6819,1102900.0
2011-10-21 10:00:00,23.66,23.9,23.61,23.89,1379500.0,8.6819,8.7699,8.6635,8.7663,1379500.0
2011-10-21 10:30:00,23.9,23.94,23.79,23.87,1532100.0,8.7699,8.7846,8.7296,8.7589,1532100.0
2011-10-21 11:00:00,23.86,23.96,23.77,23.94,1001600.0,8.7553,8.792,8.7222,8.7846,1001600.0
2011-10-21 11:30:00,23.94,23.99,23.88,23.95,604100.0,8.7846,8.803,8.7626,8.7883,604100.0
2011-10-21 12:00:00,23.94,23.95,23.86,23.88,399300.0,8.7846,8.7883,8.7553,8.7626,399300.0
2011-10-21 12:30:00,23.89,23.89,23.8,23.8,365400.0,8.7663,8.7663,8.7332,8.7332,365400.0
2011-10-21 13:00:00,23.81,23.81,23.65,23.73,564300.0,8.7369,8.7369,8.6782,8.7076,564300.0
2011-10-21 13:30:00,23.73,23.78,23.66,23.69,540200.0,8.7076,8.7259,8.6819,8.6929,540200.0
2011-10-21 14:00:00,23.69,23.84,23.67,23.74,682900.0,8.6929,8.7479,8.6855,8.7112,682900.0
2011-10-21 14:30:00,23.75,23.9,23.71,23.9,696500.0,8.7149,8.7699,8.7002,8.7699,696500.0
2011-10-21 15:00:00,23.89,23.95,23.85,23.88,746200.0,8.7663,8.7883,8.7516,8.7626,746200.0
2011-10-21 15:30:00,23.87,23.97,23.8,23.95,2033500.0,8.7589,8.7956,8.7332,8.7883,2033500.0
2011-10-24 09:30:00,23.88,24.12,23.83,24.07,1285800.0,8.7626,8.8507,8.7443,8.8323,1285800.0
2011-10-24 10:00:00,24.06,24.48,24.01,24.41,1424900.0,8.8287,8.9828,8.8103,8.9571,1424900.0
2011-10-24 10:30:00,24.42,24.45,24.28,24.35,1022300.0,8.9608,8.9718,8.9094,8.9351,1022300.0
2011-10-24 11:00:00,24.35,24.67,24.29,24.63,1579400.0,8.9351,9.0525,8.9131,9.0378,1579400.0
2011-10-24 11:30:00,24.62,24.71,24.52,24.7,1531600.0,9.0341,9.0672,8.9974,9.0635,1531600.0
2011-10-24 12:00:00,24.7,24.73,24.59,24.63,1516600.0,9.0635,9.0745,9.0231,9.0378,1516600.0
2011-10-24 12:30:00,24.62,24.63,24.49,24.55,612900.0,9.0341,9.0378,8.9864,9.0085,612900.0
2011-10-24 13:00:00,24.56,24.57,24.48,24.51,1155700.0,9.0121,9.0158,8.9828,8.9938,1155700.0
2011-10-24 13:30:00,24.51,24.75,24.48,24.73,838200.0,8.9938,9.0818,8.9828,9.0745,838200.0
2011-10-24 14:00:00,24.72,24.76,24.61,24.73,670100.0,9.0708,9.0855,9.0305,9.0745,670100.0
2011-10-24 14:30:00,24.74,24.86,24.73,24.86,1018300.0,9.0782,9.1222,9.0745,9.1222,1018300.0
2011-10-24 15:00:00,24.86,24.91,24.79,24.8,1212700.0,9.1222,9.1406,9.0965,9.1002,1212700.0
2011-10-24 15:30:00,24.79,24.89,24.76,24.88,2071600.0,9.0965,9.1332,9.0855,9.1295,2071600.0
2011-10-25 09:30:00,25.09,25.12,24.29,24.79,2809400.0,9.2066,9.2176,8.9131,9.0965,2809400.0
2011-10-25 10:00:00,24.79,24.86,24.47,24.8,1505000.0,9.0965,9.1222,8.9791,9.1002,1505000.0
2011-10-25 10:30:00,24.8,24.93,24.66,24.69,1199900.0,9.1002,9.1479,9.0488,9.0598,1199900.0
2011-10-25 11:00:00,24.68,24.77,24.62,24.76,921700.0,9.0562,9.0892,9.0341,9.0855,921700.0
2011-10-25 11:30:00,24.76,24.83,24.72,24.81,562100.0,9.0855,9.1112,9.0708,9.1039,562100.0
2011-10-25 12:00:00,24.8,24.98,24.76,24.96,880800.0,9.1002,9.1662,9.0855,9.1589,880800.0
2011-10-25 12:30:00,24.96,25.01,24.8,24.89,873400.0,9.1589,9.1772,9.1002,9.1332,873400.0
2011-10-25 13:00:00,24.89,25.01,24.89,24.91,671000.0,9.1332,9.1772,9.1332,9.1406,671000.0
2011-10-25 13:30:00,24.91,24.96,24.83,24.9,760100.0,9.1406,9.1589,9.1112,9.1369,760100.0
2011-10-25 14:00:00,24.9,24.9,24.71,24.77,793200.0,9.1369,9.1369,9.0672,9.0892,793200.0
2011-10-25 14:30:00,24.76,24.88,24.71,24.85,695700.0,9.0855,9.1295,9.0672,9.1185,695700.0
2011-10-25 15:00:00,24.86,24.93,24.69,24.75,800000.0,9.1222,9.1479,9.0598,9.0818,800000.0
2011-10-25 15:30:00,24.76,24.8,24.53,24.61,2647200.0,9.0855,9.1002,9.0011,9.0305,2647200.0
2011-10-26 09:30:00,25.15,25.28,24.86,24.88,1660100.0,9.2286,9.2763,9.1222,9.1295,1660100.0
2011-10-26 10:00:00,24.89,24.92,24.75,24.91,1239300.0,9.1332,9.1442,9.0818,9.1406,1239300.0
2011-10-26 10:30:00,24.91,24.92,24.52,24.71,1094300.0,9.1406,9.1442,8.9974,9.0672,1094300.0
2011-10-26 11:00:00,24.71,24.86,24.69,24.83,914100.0,9.0672,9.1222,9.0598,9.1112,914100.0
2011-10-26 11:30:00,24.82,24.9,24.79,24.8,740400.0,9.1075,9.1369,9.0965,9.1002,740400.0
2011-10-26 12:00:00,24.81,24.93,24.8,24.92,453400.0,9.1039,9.1479,9.1002,9.1442,453400.0
2011-10-26 12:30:00,24.91,24.96,24.85,24.88,420800.0,9.1406,9.1589,9.1185,9.1295,420800.0
2011-10-26 13:00:00,24.88,24.94,24.8,24.93,492800.0,9.1295,9.1516,9.1002,9.1479,492800.0
2011-10-26 13:30:00,24.93,25.14,24.93,25.08,1291900.0,9.1479,9.225,9.1479,9.2029,1291900.0
2011-10-26 14:00:00,25.08,25.19,24.97,25.05,1055700.0,9.2029,9.2433,9.1626,9.1919,1055700.0
2011-10-26 14:30:00,25.05,25.18,25.03,25.1,791000.0,9.1919,9.2396,9.1846,9.2103,791000.0
2011-10-26 15:00:00,25.1,25.22,25.09,25.21,1156600.0,9.2103,9.2543,9.2066,9.2506,1156600.0
2011-10-26 15:30:00,25.21,25.29,25.06,25.12,2396300.0,9.2506,9.28,9.1956,9.2176,2396300.0
2011-10-27 09:30:00,26.23,26.55,26.09,26.47,3791300.0,9.6249,9.7423,9.5735,9.713,3791300.0
2011-10-27 10:00:00,26.47,26.62,26.4,26.51,2102100.0,9.713,9.768,9.6873,9.7277,2102100.0
2011-10-27 10:30:00,26.52,26.75,26.49,26.72,1686700.0,9.7313,9.8157,9.7203,9.8047,1686700.0
2011-10-27 11:00:00,26.72,26.82,26.66,26.71,1430500.0,9.8047,9.8414,9.7827,9.8011,1430500.0
2011-10-27 11:30:00,26.72,27.0,26.72,26.95,1431100.0,9.8047,9.9075,9.8047,9.8891,1431100.0
2011-10-27 12:00:00,26.95,27.09,26.93,27.07,1667000.0,9.8891,9.9405,9.8818,9.9332,1667000.0
2011-10-27 12:30:00,27.07,27.19,27.04,27.07,1186100.0,9.9332,9.9772,9.9221,9.9332,1186100.0
2011-10-27 13:00:00,27.08,27.27,27.07,27.23,1136100.0,9.9368,10.0065,9.9332,9.9919,1136100.0
2011-10-27 13:30:00,27.22,27.49,27.17,27.46,1343400.0,9.9882,10.0873,9.9698,10.0763,1343400.0
2011-10-27 14:00:00,27.46,27.46,27.34,27.41,1089800.0,10.0763,10.0763,10.0322,10.0579,1089800.0
2011-10-27 14:30:00,27.41,27.44,27.25,27.34,1376200.0,10.0579,10.0689,9.9992,10.0322,1376200.0
2011-10-27 15:00:00,27.34,27.38,27.27,27.27,1533900.0,10.0322,10.0469,10.0065,10.0065,1533900.0
2011-10-27 15:30:00,27.27,27.29,26.82,26.93,3989900.0,10.0065,10.0139,9.8414,9.8818,3989900.0
2011-10-28 09:30:00,26.87,27.27,26.8,26.99,2725900.0,9.8598,10.0065,9.8341,9.9038,2725900.0
2011-10-28 10:00:00,26.99,27.16,26.77,27.13,2331600.0,9.9038,9.9662,9.8231,9.9552,2331600.0
2011-10-28 10:30:00,27.14,27.38,27.11,27.35,1691800.0,9.9588,10.0469,9.9478,10.0359,1691800.0
2011-10-28 11:00:00,27.36,27.49,27.24,27.34,1264500.0,10.0396,10.0873,9.9955,10.0322,1264500.0
2011-10-28 11:30:00,27.33,27.43,27.15,27.17,1019600.0,10.0286,10.0653,9.9625,9.9698,1019600.0
2011-10-28 12:00:00,27.16,27.31,27.15,27.26,1160300.0,9.9662,10.0212,9.9625,10.0029,1160300.0
2011-10-28 12:30:00,27.26,27.36,27.19,27.35,1207400.0,10.0029,10.0396,9.9772,10.0359,1207400.0
2011-10-28 13:00:00,27.36,27.46,27.23,27.44,811600.0,10.0396,10.0763,9.9919,10.0689,811600.0
2011-10-28 13:30:00,27.44,27.47,27.38,27.47,966100.0,10.0689,10.0799,10.0469,10.0799,966100.0
2011-10-28 14:00:00,27.48,27.52,27.38,27.45,1512900.0,10.0836,10.0983,10.0469,10.0726,1512900.0
2011-10-28 14:30:00,27.46,27.6,27.45,27.56,1578000.0,10.0763,10.1276,10.0726,10.113,1578000.0
2011-10-28 15:00:00,27.55,27.66,27.53,27.64,1776200.0,10.1093,10.1496,10.1019,10.1423,1776200.0
2011-10-28 15:30:00,27.64,27.73,27.57,27.64,3128600.0,10.1423,10.1753,10.1166,10.1423,3128600.0
2011-10-31 09:30:00,27.75,27.78,27.1,27.16,3727900.0,10.1827,10.1937,9.9442,9.9662,3727900.0
2011-10-31 10:00:00,27.15,27.28,27.07,27.12,1879900.0,9.9625,10.0102,9.9332,9.9515,1879900.0
2011-10-31 10:30:00,27.11,27.36,27.11,27.3,1379700.0,9.9478,10.0396,9.9478,10.0175,1379700.0
2011-10-31 11:00:00,27.3,27.42,27.14,27.21,1886700.0,10.0175,10.0616,9.9588,9.9845,1886700.0
2011-10-31 11:30:00,27.21,27.32,27.2,27.26,990400.0,9.9845,10.0249,9.9809,10.0029,990400.0
2011-10-31 12:00:00,27.26,27.42,27.26,27.28,1160600.0,10.0029,10.0616,10.0029,10.0102,1160600.0
2011-10-31 12:30:00,27.28,27.38,27.21,27.28,896900.0,10.0102,10.0469,9.9845,10.0102,896900.0
2011-10-31 13:00:00,27.28,27.43,27.26,27.35,755300.0,10.0102,10.0653,10.0029,10.0359,755300.0
2011-10-31 13:30:00,27.35,27.68,27.35,27.57,1088100.0,10.0359,10.157,10.0359,10.1166,1088100.0
2011-10-31 14:00:00,27.57,27.62,27.48,27.56,798200.0,10.1166,10.135,10.0836,10.113,798200.0
2011-10-31 14:30:00,27.57,27.64,27.45,27.57,1409200.0,10.1166,10.1423,10.0726,10.1166,1409200.0
2011-10-31 15:00:00,27.57,27.64,27.29,27.3,1862500.0,10.1166,10.1423,10.0139,10.0175,1862500.0
2011-10-31 15:30:00,27.3,27.4,27.01,27.01,3174200.0,10.0175,10.0542,9.9111,9.9111,3174200.0
2011-11-01 09:30:00,25.4,25.77,25.24,25.76,2318600.0,9.3204,9.4561,9.2616,9.4525,2318600.0
2011-11-01 10:00:00,25.76,25.89,25.57,25.88,2542300.0,9.4525,9.5002,9.3827,9.4965,2542300.0
2011-11-01 10:30:00,25.9,26.0,25.78,25.88,1533000.0,9.5038,9.5405,9.4598,9.4965,1533000.0
2011-11-01 11:00:00,25.87,25.98,25.82,25.89,1065500.0,9.4928,9.5332,9.4745,9.5002,1065500.0
2011-11-01 11:30:00,25.89,25.9,25.65,25.68,953400.0,9.5002,9.5038,9.4121,9.4231,953400.0
2011-11-01 12:00:00,25.68,25.71,25.52,25.61,1652700.0,9.4231,9.4341,9.3644,9.3974,1652700.0
2011-11-01 12:30:00,25.6,25.94,25.57,25.71,947400.0,9.3937,9.5185,9.3827,9.4341,947400.0
2011-11-01 13:00:00,25.71,25.99,25.64,25.98,1515600.0,9.4341,9.5369,9.4084,9.5332,1515600.0
2011-11-01 13:30:00,26.0,26.31,25.92,26.07,1848600.0,9.5405,9.6543,9.5112,9.5662,1848600.0
2011-11-01 14:00:00,26.07,26.53,26.01,26.44,1565400.0,9.5662,9.735,9.5442,9.702,1565400.0
2011-11-01 14:30:00,26.43,26.51,26.25,26.32,1438900.0,9.6983,9.7277,9.6323,9.6579,1438900.0
2011-11-01 15:00:00,26.31,26.35,26.13,26.24,1700900.0,9.6543,9.669,9.5882,9.6286,1700900.0
2011-11-01 15:30:00,26.24,26.46,26.1,26.17,3497400.0,9.6286,9.7093,9.5772,9.6029,3497400.0
2011-11-02 09:30:00,26.75,27.0,26.44,26.52,1893000.0,9.8157,9.9075,9.702,9.7313,1893000.0
2011-11-02 10:00:00,26.53,26.7,26.32,26.67,1380800.0,9.735,9.7974,9.6579,9.7864,1380800.0
2011-11-02 10:30:00,26.67,27.0,26.56,26.92,1015100.0,9.7864,9.9075,9.746,9.8781,1015100.0
2011-11-02 11:00:00,26.93,27.18,26.91,26.97,950200.0,9.8818,9.9735,9.8744,9.8965,950200.0
2011-11-02 11:30:00,26.97,27.05,26.85,26.86,702500.0,9.8965,9.9258,9.8524,9.8561,702500.0
2011-11-02 12:00:00,26.86,26.87,26.76,26.8,429700.0,9.8561,9.8598,9.8194,9.8341,429700.0
2011-11-02 12:30:00,26.8,26.89,26.67,26.67,852300.0,9.8341,9.8671,9.7864,9.7864,852300.0
2011-11-02 13:00:00,26.67,26.76,26.55,26.69,1101900.0,9.7864,9.8194,9.7423,9.7937,1101900.0
2011-11-02 13:30:00,26.68,26.82,26.63,26.67,452800.0,9.79,9.8414,9.7717,9.7864,452800.0
2011-11-02 14:00:00,26.66,26.79,26.59,26.69,671700.0,9.7827,9.8304,9.757,9.7937,671700.0
2011-11-02 14:30:00,26.68,26.9,26.64,26.84,539800.0,9.79,9.8708,9.7754,9.8488,539800.0
2011-11-02 15:00:00,26.85,26.99,26.76,26.86,783800.0,9.8524,9.9038,9.8194,9.8561,783800.0
2011-11-02 15:30:00,26.85,26.89,26.7,26.81,1562100.0,9.8524,9.8671,9.7974,9.8377,1562100.0
2011-11-03 09:30:00,27.12,27.22,26.84,26.98,1394500.0,9.9515,9.9882,9.8488,9.9001,1394500.0
2011-11-03 10:00:00,26.99,27.05,26.7,26.98,1485400.0,9.9038,9.9258,9.7974,9.9001,1485400.0
2011-11-03 10:30:00,26.98,27.08,26.86,26.94,1416300.0,9.9001,9.9368,9.8561,9.8855,1416300.0
2011-11-03 11:00:00,26.94,27.09,26.89,27.02,797300.0,9.8855,9.9405,9.8671,9.9148,797300.0
2011-11-03 11:30:00,27.03,27.06,26.82,26.83,995300.0,9.9185,9.9295,9.8414,9.8451,995300.0
2011-11-03 12:00:00,26.83,27.01,26.81,26.99,1022400.0,9.8451,9.9111,9.8377,9.9038,1022400.0
2011-11-03 12:30:00,27.0,27.14,26.91,27.12,496900.0,9.9075,9.9588,9.8744,9.9515,496900.0
2011-11-03 13:00:00,27.11,27.22,27.04,27.08,652600.0,9.9478,9.9882,9.9221,9.9368,652600.0
2011-11-03 13:30:00,27.08,27.23,27.05,27.1,544700.0,9.9368,9.9919,9.9258,9.9442,544700.0
2011-11-03 14:00:00,27.1,27.18,26.96,26.98,827200.0,9.9442,9.9735,9.8928,9.9001,827200.0
2011-11-03 14:30:00,26.99,27.06,26.93,26.98,546100.0,9.9038,9.9295,9.8818,9.9001,546100.0
2011-11-03 15:00:00,26.98,27.15,26.98,27.15,686800.0,9.9001,9.9625,9.9001,9.9625,686800.0
2011-11-03 15:30:00,27.15,27.35,27.13,27.22,2033900.0,9.9625,10.0359,9.9552,9.9882,2033900.0
2011-11-04 09:30:00,27.36,27.45,27.14,27.19,1470600.0,10.0396,10.0726,9.9588,9.9772,1470600.0
2011-11-04 10:00:00,27.2,27.2,27.05,27.11,1349900.0,9.9809,9.9809,9.9258,9.9478,1349900.0
2011-11-04 10:30:00,27.1,27.12,26.86,27.05,1051100.0,9.9442,9.9515,9.8561,9.9258,1051100.0
2011-11-04 11:00:00,27.05,27.25,27.02,27.12,701300.0,9.9258,9.9992,9.9148,9.9515,701300.0
2011-11-04 11:30:00,27.12,27.23,27.08,27.21,593200.0,9.9515,9.9919,9.9368,9.9845,593200.0
2011-11-04 12:00:00,27.21,27.34,27.19,27.31,661800.0,9.9845,10.0322,9.9772,10.0212,661800.0
2011-11-04 12:30:00,27.31,27.31,27.11,27.17,767100.0,10.0212,10.0212,9.9478,9.9698,767100.0
2011-11-04 13:00:00,27.16,27.4,27.15,27.38,692600.0,9.9662,10.0542,9.9625,10.0469,692600.0
2011-11-04 13:30:00,27.38,27.54,27.32,27.41,832000.0,10.0469,10.1056,10.0249,10.0579,832000.0
2011-11-04 14:00:00,27.41,27.52,27.41,27.51,780800.0,10.0579,10.0983,10.0579,10.0946,780800.0
2011-11-04 14:30:00,27.51,27.59,27.45,27.51,870200.0,10.0946,10.124,10.0726,10.0946,870200.0
2011-11-04 15:00:00,27.51,27.52,27.36,27.48,778000.0,10.0946,10.0983,10.0396,10.0836,778000.0
2011-11-04 15:30:00,27.47,27.58,27.44,27.56,1493400.0,10.0799,10.1203,10.0689,10.113,1493400.0
2011-11-07 09:30:00,27.53,27.99,27.53,27.94,2082600.0,10.1019,10.2707,10.1019,10.2524,2082600.0
2011-11-07 10:00:00,27.93,27.96,27.73,27.83,2000100.0,10.2487,10.2597,10.1753,10.212,2000100.0
2011-11-07 10:30:00,27.84,27.89,27.76,27.78,1896900.0,10.2157,10.234,10.1863,10.1937,1896900.0
2011-11-07 11:00:00,27.78,27.96,27.76,27.91,1718700.0,10.1937,10.2597,10.1863,10.2414,1718700.0
2011-11-07 11:30:00,27.91,28.04,27.84,27.98,1112600.0,10.2414,10.2891,10.2157,10.2671,1112600.0
2011-11-07 12:00:00,27.98,28.07,27.89,27.91,1037600.0,10.2671,10.3001,10.234,10.2414,1037600.0
2011-11-07 12:30:00,27.91,28.06,27.85,28.04,886100.0,10.2414,10.2964,10.2194,10.2891,886100.0
2011-11-07 13:00:00,28.05,28.29,28.01,28.26,947800.0,10.2928,10.3808,10.2781,10.3698,947800.0
2011-11-07 13:30:00,28.27,28.38,28.15,28.37,1191400.0,10.3735,10.4138,10.3295,10.4102,1191400.0
2011-11-07 14:00:00,28.37,28.44,28.31,28.38,1374100.0,10.4102,10.4359,10.3882,10.4138,1374100.0
2011-11-07 14:30:00,28.37,28.4,28.21,28.35,1355700.0,10.4102,10.4212,10.3515,10.4028,1355700.0
2011-11-07 15:00:00,28.36,28.44,28.32,28.34,874500.0,10.4065,10.4359,10.3918,10.3992,874500.0
2011-11-07 15:30:00,28.35,28.44,28.25,28.3,3196100.0,10.4028,10.4359,10.3661,10.3845,3196100.0
2011-11-08 09:30:00,28.58,28.59,28.25,28.48,2103300.0,10.4872,10.4909,10.3661,10.4505,2103300.0
2011-11-08 10:00:00,28.49,28.51,28.08,28.09,2144400.0,10.4542,10.4616,10.3038,10.3074,2144400.0
2011-11-08 10:30:00,28.1,28.3,28.02,28.18,1448100.0,10.3111,10.3845,10.2817,10.3405,1448100.0
2011-11-08 11:00:00,28.17,28.25,28.0,28.12,1072000.0,10.3368,10.3661,10.2744,10.3184,1072000.0
2011-11-08 11:30:00,28.12,28.29,28.05,28.22,867500.0,10.3184,10.3808,10.2928,10.3551,867500.0
2011-11-08 12:00:00,28.22,28.38,28.15,28.31,621000.0,10.3551,10.4138,10.3295,10.3882,621000.0
2011-11-08 12:30:00,28.31,28.34,28.19,28.22,525100.0,10.3882,10.3992,10.3441,10.3551,525100.0
2011-11-08 13:00:00,28.23,28.28,28.11,28.18,528300.0,10.3588,10.3772,10.3148,10.3405,528300.0
2011-11-08 13:30:00,28.18,28.46,28.14,28.37,986700.0,10.3405,10.4432,10.3258,10.4102,986700.0
2011-11-08 14:00:00,28.37,28.53,28.32,28.52,779400.0,10.4102,10.4689,10.3918,10.4652,779400.0
2011-11-08 14:30:00,28.53,28.54,28.3,28.3,690900.0,10.4689,10.4726,10.3845,10.3845,690900.0
2011-11-08 15:00:00,28.31,28.45,28.26,28.43,795000.0,10.3882,10.4395,10.3698,10.4322,795000.0
2011-11-08 15:30:00,28.44,28.5,28.37,28.46,1379100.0,10.4359,10.4579,10.4102,10.4432,1379100.0
2011-11-09 09:30:00,27.4,27.45,26.92,26.96,2168600.0,10.0542,10.0726,9.8781,9.8928,2168600.0
2011-11-09 10:00:00,26.96,27.14,26.96,27.05,1489900.0,9.8928,9.9588,9.8928,9.9258,1489900.0
2011-11-09 10:30:00,27.05,27.3,26.99,27.26,1197900.0,9.9258,10.0175,9.9038,10.0029,1197900.0
2011-11-09 11:00:00,27.26,27.44,27.23,27.42,1625600.0,10.0029,10.0689,9.9919,10.0616,1625600.0
2011-11-09 11:30:00,27.42,27.45,27.26,27.27,1000200.0,10.0616,10.0726,10.0029,10.0065,1000200.0
2011-11-09 12:00:00,27.27,27.27,27.0,27.01,1586000.0,10.0065,10.0065,9.9075,9.9111,1586000.0
2011-11-09 12:30:00,27.01,27.09,26.92,27.06,736600.0,9.9111,9.9405,9.8781,9.9295,736600.0
2011-11-09 13:00:00,27.06,27.06,26.8,26.83,615900.0,9.9295,9.9295,9.8341,9.8451,615900.0
2011-11-09 13:30:00,26.84,26.85,26.52,26.52,1201200.0,9.8488,9.8524,9.7313,9.7313,1201200.0
2011-11-09 14:00:00,26.53,26.56,26.32,26.43,1630500.0,9.735,9.746,9.6579,9.6983,1630500.0
2011-11-09 14:30:00,26.43,26.48,26.33,26.38,1520800.0,9.6983,9.7167,9.6616,9.68,1520800.0
2011-11-09 15:00:00,26.38,26.49,26.32,26.38,1730000.0,9.68,9.7203,9.6579,9.68,1730000.0
2011-11-09 15:30:00,26.38,26.4,26.23,26.33,4309500.0,9.68,9.6873,9.6249,9.6616,4309500.0
2011-11-10 09:30:00,27.08,27.2,26.69,26.71,1718000.0,9.9368,9.9809,9.7937,9.8011,1718000.0
2011-11-10 10:00:00,26.72,26.87,26.59,26.61,1880700.0,9.8047,9.8598,9.757,9.7644,1880700.0
2011-11-10 10:30:00,26.62,26.69,26.5,26.61,1259600.0,9.768,9.7937,9.724,9.7644,1259600.0
2011-11-10 11:00:00,26.61,26.85,26.59,26.6,947600.0,9.7644,9.8524,9.757,9.7607,947600.0
2011-11-10 11:30:00,26.6,26.91,26.56,26.81,785800.0,9.7607,9.8744,9.746,9.8377,785800.0
2011-11-10 12:00:00,26.81,26.92,26.75,26.76,546700.0,9.8377,9.8781,9.8157,9.8194,546700.0
2011-11-10 12:30:00,26.76,26.86,26.67,26.84,430300.0,9.8194,9.8561,9.7864,9.8488,430300.0
2011-11-10 13:00:00,26.83,27.03,26.81,26.95,894700.0,9.8451,9.9185,9.8377,9.8891,894700.0
2011-11-10 13:30:00,26.95,27.04,26.91,27.01,563200.0,9.8891,9.9221,9.8744,9.9111,563200.0
2011-11-10 14:00:00,27.01,27.02,26.8,26.81,788900.0,9.9111,9.9148,9.8341,9.8377,788900.0
2011-11-10 14:30:00,26.82,26.87,26.7,26.7,1378400.0,9.8414,9.8598,9.7974,9.7974,1378400.0
2011-11-10 15:00:00,26.71,26.87,26.71,26.83,987300.0,9.8011,9.8598,9.8011,9.8451,987300.0
2011-11-10 15:30:00,26.83,26.93,26.77,26.83,2009100.0,9.8451,9.8818,9.8231,9.8451,2009100.0
2011-11-11 09:30:00,27.41,27.7,27.23,27.51,1712100.0,10.0579,10.1643,9.9919,10.0946,1712100.0
2011-11-11 10:00:00,27.51,27.66,27.51,27.64,1162100.0,10.0946,10.1496,10.0946,10.1423,1162100.0
2011-11-11 10:30:00,27.64,27.75,27.63,27.72,1088700.0,10.1423,10.1827,10.1386,10.1717,1088700.0
2011-11-11 11:00:00,27.71,27.78,27.63,27.64,694100.0,10.168,10.1937,10.1386,10.1423,694100.0
2011-11-11 11:30:00,27.64,27.66,27.55,27.6,596800.0,10.1423,10.1496,10.1093,10.1276,596800.0
2011-11-11 12:00:00,27.6,27.63,27.53,27.59,438600.0,10.1276,10.1386,10.1019,10.124,438600.0
2011-11-11 12:30:00,27.58,27.61,27.51,27.6,454500.0,10.1203,10.1313,10.0946,10.1276,454500.0
2011-11-11 13:00:00,27.61,27.7,27.61,27.68,596000.0,10.1313,10.1643,10.1313,10.157,596000.0
2011-11-11 13:30:00,27.69,27.69,27.61,27.63,415100.0,10.1607,10.1607,10.1313,10.1386,415100.0
2011-11-11 14:00:00,27.62,27.63,27.53,27.56,542100.0,10.135,10.1386,10.1019,10.113,542100.0
2011-11-11 14:30:00,27.57,27.59,27.48,27.52,819600.0,10.1166,10.124,10.0836,10.0983,819600.0
2011-11-11 15:00:00,27.52,27.53,27.38,27.52,820900.0,10.0983,10.1019,10.0469,10.0983,820900.0
2011-11-11 15:30:00,27.53,27.54,27.42,27.5,1538100.0,10.1019,10.1056,10.0616,10.0909,1538100.0
2011-11-14 09:30:00,27.2,27.24,26.77,26.89,1412900.0,10.0497,10.0644,9.8908,9.9351,1412900.0
2011-11-14 10:00:00,26.89,26.91,26.75,26.84,1232100.0,9.9351,9.9425,9.8834,9.9166,1232100.0
2011-11-14 10:30:00,26.85,26.86,26.69,26.77,771900.0,9.9203,9.924,9.8612,9.8908,771900.0
2011-11-14 11:00:00,26.77,26.86,26.74,26.84,944900.0,9.8908,9.924,9.8797,9.9166,944900.0
2011-11-14 11:30:00,26.84,26.9,26.73,26.8,736800.0,9.9166,9.9388,9.876,9.9019,736800.0
2011-11-14 12:00:00,26.8,26.83,26.64,26.69,462400.0,9.9019,9.9129,9.8427,9.8612,462400.0
2011-11-14 12:30:00,26.69,26.86,26.64,26.85,706500.0,9.8612,9.924,9.8427,9.9203,706500.0
2011-11-14 13:00:00,26.85,26.91,26.79,26.9,394900.0,9.9203,9.9425,9.8982,9.9388,394900.0
2011-11-14 13:30:00,26.91,26.92,26.81,26.83,513200.0,9.9425,9.9462,9.9056,9.9129,513200.0
2011-11-14 14:00:00,26.83,26.96,26.79,26.86,646800.0,9.9129,9.961,9.8982,9.924,646800.0
2011-11-14 14:30:00,26.86,26.89,26.81,26.82,735800.0,9.924,9.9351,9.9056,9.9093,735800.0
2011-11-14 15:00:00,26.82,27.0,26.81,26.95,589000.0,9.9093,9.9758,9.9056,9.9573,589000.0
2011-11-14 15:30:00,26.95,27.09,26.92,26.99,1577800.0,9.9573,10.009,9.9462,9.9721,1577800.0
2011-11-15 09:30:00,26.65,27.23,26.65,27.12,874400.0,9.8464,10.0607,9.8464,10.0201,874400.0
2011-11-15 10:00:00,27.12,27.14,26.93,27.11,878700.0,10.0201,10.0275,9.9499,10.0164,878700.0
2011-11-15 10:30:00,27.12,27.32,27.03,27.03,868900.0,10.0201,10.094,9.9868,9.9868,868900.0
2011-11-15 11:00:00,27.03,27.1,26.8,26.84,1136300.0,9.9868,10.0127,9.9019,9.9166,1136300.0
2011-11-15 11:30:00,26.84,26.85,26.67,26.76,866000.0,9.9166,9.9203,9.8538,9.8871,866000.0
2011-11-15 12:00:00,26.76,27.01,26.75,27.0,618700.0,9.8871,9.9795,9.8834,9.9758,618700.0
2011-11-15 12:30:00,26.99,27.14,26.97,27.14,674300.0,9.9721,10.0275,9.9647,10.0275,674300.0
2011-11-15 13:00:00,27.13,27.26,27.13,27.17,775000.0,10.0238,10.0718,10.0238,10.0386,775000.0
2011-11-15 13:30:00,27.17,27.27,27.15,27.25,564900.0,10.0386,10.0755,10.0312,10.0681,564900.0
2011-11-15 14:00:00,27.26,27.28,27.07,27.14,992100.0,10.0718,10.0792,10.0016,10.0275,992100.0
2011-11-15 14:30:00,27.14,27.17,27.09,27.12,552200.0,10.0275,10.0386,10.009,10.0201,552200.0
2011-11-15 15:00:00,27.12,27.32,27.12,27.32,705200.0,10.0201,10.094,10.0201,10.094,705200.0
2011-11-15 15:30:00,27.32,27.34,27.04,27.05,1595800.0,10.094,10.1014,9.9905,9.9942,1595800.0
2011-11-16 09:30:00,26.74,26.94,26.61,26.85,1518800.0,9.8797,9.9536,9.8317,9.9203,1518800.0
2011-11-16 10:00:00,26.85,26.93,26.82,26.87,981800.0,9.9203,9.9499,9.9093,9.9277,981800.0
2011-11-16 10:30:00,26.88,27.15,26.84,27.13,788000.0,9.9314,10.0312,9.9166,10.0238,788000.0
2011-11-16 11:00:00,27.13,27.23,27.13,27.18,1031700.0,10.0238,10.0607,10.0238,10.0423,1031700.0
2011-11-16 11:30:00,27.19,27.25,27.1,27.11,627900.0,10.046,10.0681,10.0127,10.0164,627900.0
2011-11-16 12:00:00,27.1,27.23,27.1,27.19,514000.0,10.0127,10.0607,10.0127,10.046,514000.0
2011-11-16 12:30:00,27.19,27.33,27.19,27.27,719300.0,10.046,10.0977,10.046,10.0755,719300.0
2011-11-16 13:00:00,27.28,27.43,27.27,27.42,868500.0,10.0792,10.1346,10.0755,10.1309,868500.0
2011-11-16 13:30:00,27.43,27.59,27.41,27.45,718300.0,10.1346,10.1937,10.1272,10.142,718300.0
2011-11-16 14:00:00,27.45,27.47,27.36,27.43,571500.0,10.142,10.1494,10.1088,10.1346,571500.0
2011-11-16 14:30:00,27.43,27.44,27.3,27.35,705600.0,10.1346,10.1383,10.0866,10.1051,705600.0
2011-11-16 15:00:00,27.35,27.42,27.26,27.26,1343400.0,10.1051,10.1309,10.0718,10.0718,1343400.0
2011-11-16 15:30:00,27.26,27.38,27.15,27.17,4354800.0,10.0718,10.1162,10.0312,10.0386,4354800.0
2011-11-17 09:30:00,27.17,27.29,27.1,27.25,1407900.0,10.0386,10.0829,10.0127,10.0681,1407900.0
2011-11-17 10:00:00,27.25,27.38,27.18,27.34,1440200.0,10.0681,10.1162,10.0423,10.1014,1440200.0
2011-11-17 10:30:00,27.35,27.46,27.26,27.38,1048000.0,10.1051,10.1457,10.0718,10.1162,1048000.0
2011-11-17 11:00:00,27.37,27.41,27.11,27.22,1023100.0,10.1125,10.1272,10.0164,10.057,1023100.0
2011-11-17 11:30:00,27.21,27.34,27.17,27.21,801900.0,10.0533,10.1014,10.0386,10.0533,801900.0
2011-11-17 12:00:00,27.22,27.22,26.82,26.85,909200.0,10.057,10.057,9.9093,9.9203,909200.0
2011-11-17 12:30:00,26.86,26.86,26.5,26.58,1511700.0,9.924,9.924,9.791,9.8206,1511700.0
2011-11-17 13:00:00,26.58,26.62,26.39,26.58,881700.0,9.8206,9.8354,9.7504,9.8206,881700.0
2011-11-17 13:30:00,26.57,26.58,26.29,26.55,1347700.0,9.8169,9.8206,9.7134,9.8095,1347700.0
2011-11-17 14:00:00,26.54,26.57,26.31,26.44,1374600.0,9.8058,9.8169,9.7208,9.7689,1374600.0
2011-11-17 14:30:00,26.44,26.52,26.35,26.37,970400.0,9.7689,9.7984,9.7356,9.743,970400.0
2011-11-17 15:00:00,26.37,26.45,26.26,26.28,1090100.0,9.743,9.7725,9.7023,9.7097,1090100.0
2011-11-17 15:30:00,26.28,26.41,26.15,26.41,2518100.0,9.7097,9.7578,9.6617,9.7578,2518100.0
2011-11-18 09:30:00,26.64,26.76,26.3,26.44,1287400.0,9.8427,9.8871,9.7171,9.7689,1287400.0
2011-11-18 10:00:00,26.44,26.52,26.26,26.36,1091400.0,9.7689,9.7984,9.7023,9.7393,1091400.0
2011-11-18 10:30:00,26.37,26.65,26.34,26.55,983300.0,9.743,9.8464,9.7319,9.8095,983300.0
2011-11-18 11:00:00,26.54,26.61,26.46,26.5,698200.0,9.8058,9.8317,9.7762,9.791,698200.0
2011-11-18 11:30:00,26.5,26.53,26.35,26.43,803200.0,9.791,9.8021,9.7356,9.7652,803200.0
2011-11-18 12:00:00,26.42,26.44,26.28,26.41,1001700.0,9.7615,9.7689,9.7097,9.7578,1001700.0
2011-11-18 12:30:00,26.4,26.52,26.4,26.44,770100.0,9.7541,9.7984,9.7541,9.7689,770100.0
2011-11-18 13:00:00,26.44,26.59,26.43,26.57,594600.0,9.7689,9.8243,9.7652,9.8169,594600.0
2011-11-18 13:30:00,26.57,26.73,26.57,26.67,625500.0,9.8169,9.876,9.8169,9.8538,625500.0
2011-11-18 14:00:00,26.67,26.74,26.59,26.64,711900.0,9.8538,9.8797,9.8243,9.8427,711900.0
2011-11-18 14:30:00,26.64,26.7,26.62,26.64,1063600.0,9.8427,9.8649,9.8354,9.8427,1063600.0
2011-11-18 15:00:00,26.64,26.66,26.54,26.64,808800.0,9.8427,9.8501,9.8058,9.8427,808800.0
2011-11-18 15:30:00,26.64,26.78,26.6,26.66,2656800.0,9.8427,9.8945,9.828,9.8501,2656800.0
2011-11-21 09:30:00,26.16,26.38,25.76,25.8,1924700.0,9.6654,9.7467,9.5176,9.5324,1924700.0
2011-11-21 10:00:00,25.8,25.94,25.71,25.89,1320200.0,9.5324,9.5841,9.4991,9.5656,1320200.0
2011-11-21 10:30:00,25.89,25.9,25.67,25.69,1185100.0,9.5656,9.5693,9.4844,9.4917,1185100.0
2011-11-21 11:00:00,25.69,25.74,25.54,25.67,1189300.0,9.4917,9.5102,9.4363,9.4844,1189300.0
2011-11-21 11:30:00,25.67,25.7,25.47,25.67,1197400.0,9.4844,9.4954,9.4105,9.4844,1197400.0
2011-11-21 12:00:00,25.67,25.72,25.55,25.57,798000.0,9.4844,9.5028,9.44,9.4474,798000.0
2011-11-21 12:30:00,25.57,25.69,25.53,25.61,395500.0,9.4474,9.4917,9.4326,9.4622,395500.0
2011-11-21 13:00:00,25.62,25.86,25.62,25.77,698400.0,9.4659,9.5546,9.4659,9.5213,698400.0
2011-11-21 13:30:00,25.77,25.81,25.67,25.67,429900.0,9.5213,9.5361,9.4844,9.4844,429900.0
2011-11-21 14:00:00,25.67,26.01,25.65,26.0,783500.0,9.4844,9.61,9.477,9.6063,783500.0
2011-11-21 14:30:00,25.99,26.19,25.99,26.11,835900.0,9.6026,9.6765,9.6026,9.6469,835900.0
2011-11-21 15:00:00,26.1,26.24,25.98,26.2,675600.0,9.6432,9.695,9.5989,9.6802,675600.0
2011-11-21 15:30:00,26.19,26.36,26.19,26.2,1454300.0,9.6765,9.7393,9.6765,9.6802,1454300.0
2011-11-22 09:30:00,26.02,26.35,25.94,26.19,902200.0,9.6137,9.7356,9.5841,9.6765,902200.0
2011-11-22 10:00:00,26.2,26.26,26.0,26.21,990600.0,9.6802,9.7023,9.6063,9.6839,990600.0
2011-11-22 10:30:00,26.21,26.24,25.83,25.87,862600.0,9.6839,9.695,9.5435,9.5583,862600.0
2011-11-22 11:00:00,25.87,25.94,25.74,25.79,613500.0,9.5583,9.5841,9.5102,9.5287,613500.0
2011-11-22 11:30:00,25.79,25.87,25.68,25.83,828900.0,9.5287,9.5583,9.4881,9.5435,828900.0
2011-11-22 12:00:00,25.83,26.13,25.82,25.99,1087900.0,9.5435,9.6543,9.5398,9.6026,1087900.0
2011-11-22 12:30:00,25.99,26.11,25.98,26.1,411900.0,9.6026,9.6469,9.5989,9.6432,411900.0
2011-11-22 13:00:00,26.11,26.25,26.07,26.17,545000.0,9.6469,9.6987,9.6321,9.6691,545000.0
2011-11-22 13:30:00,26.17,26.23,26.06,26.07,387900.0,9.6691,9.6913,9.6285,9.6321,387900.0
2011-11-22 14:00:00,26.07,26.12,25.98,26.0,425700.0,9.6321,9.6506,9.5989,9.6063,425700.0
2011-11-22 14:30:00,26.0,26.01,25.78,25.83,763200.0,9.6063,9.61,9.525,9.5435,763200.0
2011-11-22 15:00:00,25.82,25.96,25.76,25.89,752600.0,9.5398,9.5915,9.5176,9.5656,752600.0
2011-11-22 15:30:00,25.89,25.95,25.85,25.89,1365400.0,9.5656,9.5878,9.5509,9.5656,1365400.0
2011-11-23 09:30:00,25.46,25.48,25.23,25.28,1144100.0,9.4068,9.4142,9.3218,9.3403,1144100.0
2011-11-23 10:00:00,25.28,25.28,25.01,25.08,1123000.0,9.3403,9.3403,9.2405,9.2664,1123000.0
2011-11-23 10:30:00,25.09,25.25,24.98,25.18,964700.0,9.2701,9.3292,9.2294,9.3033,964700.0
2011-11-23 11:00:00,25.17,25.24,24.98,24.98,694600.0,9.2996,9.3255,9.2294,9.2294,694600.0
2011-11-23 11:30:00,24.98,25.18,24.9,25.15,906300.0,9.2294,9.3033,9.1999,9.2922,906300.0
2011-11-23 12:00:00,25.16,25.3,25.15,25.18,771000.0,9.2959,9.3477,9.2922,9.3033,771000.0
2011-11-23 12:30:00,25.18,25.26,25.08,25.22,638700.0,9.3033,9.3329,9.2664,9.3181,638700.0
2011-11-23 13:00:00,25.22,25.23,25.09,25.18,449600.0,9.3181,9.3218,9.2701,9.3033,449600.0
2011-11-23 13:30:00,25.18,25.2,25.01,25.03,475600.0,9.3033,9.3107,9.2405,9.2479,475600.0
2011-11-23 14:00:00,25.03,25.08,24.92,24.95,852800.0,9.2479,9.2664,9.2073,9.2183,852800.0
2011-11-23 14:30:00,24.96,25.07,24.95,25.02,699700.0,9.222,9.2627,9.2183,9.2442,699700.0
2011-11-23 15:00:00,25.02,25.16,24.99,25.08,1075700.0,9.2442,9.2959,9.2331,9.2664,1075700.0
2011-11-23 15:30:00,25.09,25.18,24.97,24.99,2053900.0,9.2701,9.3033,9.2257,9.2331,2053900.0
2011-11-25 09:30:00,24.7,25.0,24.62,24.82,1731100.0,9.126,9.2368,9.0964,9.1703,1731100.0
2011-11-25 10:00:00,24.83,25.07,24.82,24.86,1084200.0,9.174,9.2627,9.1703,9.1851,1084200.0
2011-11-25 10:30:00,24.86,24.88,24.73,24.74,775300.0,9.1851,9.1925,9.1371,9.1407,775300.0
2011-11-25 11:00:00,24.74,24.76,24.59,24.61,732700.0,9.1407,9.1481,9.0853,9.0927,732700.0
2011-11-25 11:30:00,24.61,24.66,24.38,24.47,780000.0,9.0927,9.1112,9.0077,9.041,780000.0
2011-11-25 12:00:00,24.47,24.53,24.33,24.5,845900.0,9.041,9.0632,8.9893,9.0521,845900.0
2011-11-25 12:30:00,24.49,24.57,24.32,24.41,1506400.0,9.0484,9.0779,8.9856,9.0188,1506400.0
2011-11-28 09:30:00,25.18,25.38,25.11,25.38,1600000.0,9.3033,9.3772,9.2775,9.3772,1600000.0
2011-11-28 10:00:00,25.37,25.38,25.27,25.33,917200.0,9.3735,9.3772,9.3366,9.3587,917200.0
2011-11-28 10:30:00,25.33,25.39,25.21,25.28,618800.0,9.3587,9.3809,9.3144,9.3403,618800.0
2011-11-28 11:00:00,25.28,25.34,25.2,25.34,570100.0,9.3403,9.3624,9.3107,9.3624,570100.0
2011-11-28 11:30:00,25.34,25.39,25.32,25.34,594800.0,9.3624,9.3809,9.355,9.3624,594800.0
2011-11-28 12:00:00,25.35,25.37,25.29,25.29,355100.0,9.3661,9.3735,9.344,9.344,355100.0
2011-11-28 12:30:00,25.3,25.41,25.25,25.36,523900.0,9.3477,9.3883,9.3292,9.3698,523900.0
2011-11-28 13:00:00,25.36,25.54,25.34,25.51,475700.0,9.3698,9.4363,9.3624,9.4252,475700.0
2011-11-28 13:30:00,25.51,25.54,25.42,25.46,410600.0,9.4252,9.4363,9.392,9.4068,410600.0
2011-11-28 14:00:00,25.46,25.53,25.43,25.46,543800.0,9.4068,9.4326,9.3957,9.4068,543800.0
2011-11-28 14:30:00,25.45,25.5,25.38,25.4,774100.0,9.4031,9.4215,9.3772,9.3846,774100.0
2011-11-28 15:00:00,25.4,25.48,25.35,25.46,1155200.0,9.3846,9.4142,9.3661,9.4068,1155200.0
2011-11-28 15:30:00,25.46,25.6,25.44,25.57,2468800.0,9.4068,9.4585,9.3994,9.4474,2468800.0
2011-11-29 09:30:00,25.37,25.79,25.28,25.78,1476500.0,9.3735,9.5287,9.3403,9.525,1476500.0
2011-11-29 10:00:00,25.78,26.14,25.75,26.0,1877400.0,9.525,9.658,9.5139,9.6063,1877400.0
2011-11-29 10:30:00,26.0,26.06,25.84,25.89,961700.0,9.6063,9.6285,9.5472,9.5656,961700.0
2011-11-29 11:00:00,25.89,25.93,25.71,25.87,731200.0,9.5656,9.5804,9.4991,9.5583,731200.0
2011-11-29 11:30:00,25.88,25.98,25.77,25.8,741100.0,9.5619,9.5989,9.5213,9.5324,741100.0
2011-11-29 12:00:00,25.8,25.91,25.78,25.85,752600.0,9.5324,9.573,9.525,9.5509,752600.0
2011-11-29 12:30:00,25.85,25.85,25.69,25.71,802500.0,9.5509,9.5509,9.4917,9.4991,802500.0
2011-11-29 13:00:00,25.71,25.75,25.56,25.73,821700.0,9.4991,9.5139,9.4437,9.5065,821700.0
2011-11-29 13:30:00,25.73,25.76,25.55,25.57,790900.0,9.5065,9.5176,9.44,9.4474,790900.0
2011-11-29 14:00:00,25.58,25.69,25.53,25.68,955000.0,9.4511,9.4917,9.4326,9.4881,955000.0
2011-11-29 14:30:00,25.67,25.71,25.53,25.54,678000.0,9.4844,9.4991,9.4326,9.4363,678000.0
2011-11-29 15:00:00,25.54,25.6,25.36,25.57,1070600.0,9.4363,9.4585,9.3698,9.4474,1070600.0
2011-11-29 15:30:00,25.57,25.64,25.44,25.46,1969900.0,9.4474,9.4733,9.3994,9.4068,1969900.0
2011-11-30 09:30:00,26.87,27.06,26.79,26.94,1982000.0,9.9277,9.9979,9.8982,9.9536,1982000.0
2011-11-30 10:00:00,26.94,27.0,26.73,26.93,1537100.0,9.9536,9.9758,9.876,9.9499,1537100.0
2011-11-30 10:30:00,26.94,26.98,26.89,26.94,891300.0,9.9536,9.9684,9.9351,9.9536,891300.0
2011-11-30 11:00:00,26.93,26.99,26.83,26.84,913300.0,9.9499,9.9721,9.9129,9.9166,913300.0
2011-11-30 11:30:00,26.84,26.95,26.84,26.88,716200.0,9.9166,9.9573,9.9166,9.9314,716200.0
2011-11-30 12:00:00,26.88,26.89,26.75,26.78,708900.0,9.9314,9.9351,9.8834,9.8945,708900.0
2011-11-30 12:30:00,26.78,26.81,26.71,26.78,751900.0,9.8945,9.9056,9.8686,9.8945,751900.0
2011-11-30 13:00:00,26.78,26.84,26.75,26.77,424300.0,9.8945,9.9166,9.8834,9.8908,424300.0
2011-11-30 13:30:00,26.76,26.83,26.73,26.75,803600.0,9.8871,9.9129,9.876,9.8834,803600.0
2011-11-30 14:00:00,26.75,26.75,26.6,26.7,864900.0,9.8834,9.8834,9.828,9.8649,864900.0
2011-11-30 14:30:00,26.7,26.71,25.79,26.64,2399100.0,9.8649,9.8686,9.5287,9.8427,2399100.0
2011-11-30 15:00:00,26.64,26.85,26.64,26.83,956500.0,9.8427,9.9203,9.8427,9.9129,956500.0
2011-11-30 15:30:00,26.83,27.01,26.82,26.97,3675800.0,9.9129,9.9795,9.9093,9.9647,3675800.0
2011-12-01 09:30:00,27.2,27.53,27.08,27.5,2599100.0,10.0497,10.1716,10.0053,10.1605,2599100.0
2011-12-01 10:00:00,27.51,27.66,27.47,27.54,1718800.0,10.1642,10.2196,10.1494,10.1753,1718800.0
2011-12-01 10:30:00,27.54,27.56,27.32,27.37,905900.0,10.1753,10.1827,10.094,10.1125,905900.0
2011-12-01 11:00:00,27.37,27.45,27.26,27.26,1132400.0,10.1125,10.142,10.0718,10.0718,1132400.0
2011-12-01 11:30:00,27.26,27.44,27.21,27.39,991700.0,10.0718,10.1383,10.0533,10.1199,991700.0
2011-12-01 12:00:00,27.39,27.45,27.35,27.42,710300.0,10.1199,10.142,10.1051,10.1309,710300.0
2011-12-01 12:30:00,27.41,27.44,27.17,27.19,791300.0,10.1272,10.1383,10.0386,10.046,791300.0
2011-12-01 13:00:00,27.19,27.34,27.18,27.29,512900.0,10.046,10.1014,10.0423,10.0829,512900.0
2011-12-01 13:30:00,27.29,27.38,27.21,27.38,656700.0,10.0829,10.1162,10.0533,10.1162,656700.0
2011-12-01 14:00:00,27.38,27.39,27.28,27.33,788100.0,10.1162,10.1199,10.0792,10.0977,788100.0
2011-12-01 14:30:00,27.33,27.41,27.29,27.38,824000.0,10.0977,10.1272,10.0829,10.1162,824000.0
2011-12-01 15:00:00,27.38,27.44,27.35,27.43,911400.0,10.1162,10.1383,10.1051,10.1346,911400.0
2011-12-01 15:30:00,27.42,27.46,27.26,27.31,2005000.0,10.1309,10.1457,10.0718,10.0903,2005000.0
2011-12-02 09:30:00,27.63,27.74,27.39,27.54,1102400.0,10.2085,10.2492,10.1199,10.1753,1102400.0
2011-12-02 10:00:00,27.53,27.62,27.47,27.59,807200.0,10.1716,10.2048,10.1494,10.1937,807200.0
2011-12-02 10:30:00,27.6,27.62,27.31,27.49,1119000.0,10.1974,10.2048,10.0903,10.1568,1119000.0
2011-12-02 11:00:00,27.48,27.54,27.38,27.53,1309500.0,10.1531,10.1753,10.1162,10.1716,1309500.0
2011-12-02 11:30:00,27.54,27.6,27.38,27.51,1689500.0,10.1753,10.1974,10.1162,10.1642,1689500.0
2011-12-02 12:00:00,27.51,27.59,27.41,27.53,853500.0,10.1642,10.1937,10.1272,10.1716,853500.0
2011-12-02 12:30:00,27.54,27.6,27.48,27.54,860400.0,10.1753,10.1974,10.1531,10.1753,860400.0
2011-12-02 13:00:00,27.53,27.54,27.38,27.5,751900.0,10.1716,10.1753,10.1162,10.1605,751900.0
2011-12-02 13:30:00,27.5,27.64,27.43,27.64,577000.0,10.1605,10.2122,10.1346,10.2122,577000.0
2011-12-02 14:00:00,27.64,27.68,27.49,27.68,780400.0,10.2122,10.227,10.1568,10.227,780400.0
2011-12-02 14:30:00,27.68,27.75,27.61,27.62,936100.0,10.227,10.2529,10.2011,10.2048,936100.0
2011-12-02 15:00:00,27.62,27.7,27.6,27.63,876700.0,10.2048,10.2344,10.1974,10.2085,876700.0
2011-12-02 15:30:00,27.63,27.67,27.48,27.56,2122600.0,10.2085,10.2233,10.1531,10.1827,2122600.0
2011-12-05 09:30:00,28.03,28.19,27.93,28.13,1528300.0,10.3563,10.4154,10.3194,10.3933,1528300.0
2011-12-05 10:00:00,28.13,28.33,28.06,28.24,1153100.0,10.3933,10.4672,10.3674,10.4339,1153100.0
2011-12-05 10:30:00,28.24,28.27,28.21,28.25,837900.0,10.4339,10.445,10.4228,10.4376,837900.0
2011-12-05 11:00:00,28.25,28.39,28.21,28.29,1314500.0,10.4376,10.4893,10.4228,10.4524,1314500.0
2011-12-05 11:30:00,28.3,28.36,28.26,28.27,826500.0,10.4561,10.4782,10.4413,10.445,826500.0
2011-12-05 12:00:00,28.26,28.33,28.23,28.33,601900.0,10.4413,10.4672,10.4302,10.4672,601900.0
2011-12-05 12:30:00,28.33,28.44,28.33,28.39,837000.0,10.4672,10.5078,10.4672,10.4893,837000.0
2011-12-05 13:00:00,28.39,28.42,28.31,28.32,742000.0,10.4893,10.5004,10.4598,10.4635,742000.0
2011-12-05 13:30:00,28.33,28.4,28.05,28.09,1523200.0,10.4672,10.493,10.3637,10.3785,1523200.0
2011-12-05 14:00:00,28.09,28.2,28.01,28.17,1161200.0,10.3785,10.4191,10.3489,10.408,1161200.0
2011-12-05 14:30:00,28.16,28.32,28.15,28.32,1228400.0,10.4043,10.4635,10.4007,10.4635,1228400.0
2011-12-05 15:00:00,28.32,28.32,28.06,28.13,1357100.0,10.4635,10.4635,10.3674,10.3933,1357100.0
2011-12-05 15:30:00,28.13,28.29,28.07,28.28,2514800.0,10.3933,10.4524,10.3711,10.4487,2514800.0
2011-12-06 09:30:00,28.07,28.27,27.9,28.09,1134700.0,10.3711,10.445,10.3083,10.3785,1134700.0
2011-12-06 10:00:00,28.1,28.23,28.03,28.14,1194300.0,10.3822,10.4302,10.3563,10.397,1194300.0
2011-12-06 10:30:00,28.14,28.25,28.04,28.09,1276200.0,10.397,10.4376,10.36,10.3785,1276200.0
2011-12-06 11:00:00,28.09,28.11,27.93,27.99,653100.0,10.3785,10.3859,10.3194,10.3415,653100.0
2011-12-06 11:30:00,27.99,28.1,27.9,28.06,723700.0,10.3415,10.3822,10.3083,10.3674,723700.0
2011-12-06 12:00:00,28.05,28.1,27.97,28.06,702100.0,10.3637,10.3822,10.3341,10.3674,702100.0
2011-12-06 12:30:00,28.05,28.11,27.99,28.0,623700.0,10.3637,10.3859,10.3415,10.3452,623700.0
2011-12-06 13:00:00,28.0,28.09,27.94,28.09,572800.0,10.3452,10.3785,10.3231,10.3785,572800.0
2011-12-06 13:30:00,28.09,28.1,28.01,28.02,406700.0,10.3785,10.3822,10.3489,10.3526,406700.0
2011-12-06 14:00:00,28.02,28.18,27.98,28.16,717500.0,10.3526,10.4117,10.3378,10.4043,717500.0
2011-12-06 14:30:00,28.16,28.37,28.16,28.28,1021600.0,10.4043,10.4819,10.4043,10.4487,1021600.0
2011-12-06 15:00:00,28.28,28.32,28.2,28.22,821200.0,10.4487,10.4635,10.4191,10.4265,821200.0
2011-12-06 15:30:00,28.21,28.28,28.08,28.1,1503700.0,10.4228,10.4487,10.3748,10.3822,1503700.0
2011-12-07 09:30:00,28.04,28.06,27.82,27.95,1301300.0,10.36,10.3674,10.2787,10.3268,1301300.0
2011-12-07 10:00:00,27.94,27.98,27.85,27.94,678000.0,10.3231,10.3378,10.2898,10.3231,678000.0
2011-12-07 10:30:00,27.93,28.08,27.83,28.07,1321700.0,10.3194,10.3748,10.2824,10.3711,1321700.0
2011-12-07 11:00:00,28.07,28.13,27.97,28.13,1068700.0,10.3711,10.3933,10.3341,10.3933,1068700.0
2011-12-07 11:30:00,28.13,28.15,28.01,28.07,624100.0,10.3933,10.4007,10.3489,10.3711,624100.0
2011-12-07 12:00:00,28.07,28.24,28.06,28.24,509500.0,10.3711,10.4339,10.3674,10.4339,509500.0
2011-12-07 12:30:00,28.23,28.36,28.21,28.3,572700.0,10.4302,10.4782,10.4228,10.4561,572700.0
2011-12-07 13:00:00,28.3,28.38,28.21,28.38,536700.0,10.4561,10.4856,10.4228,10.4856,536700.0
2011-12-07 13:30:00,28.38,28.38,28.14,28.2,461500.0,10.4856,10.4856,10.397,10.4191,461500.0
2011-12-07 14:00:00,28.19,28.24,28.06,28.12,401900.0,10.4154,10.4339,10.3674,10.3896,401900.0
2011-12-07 14:30:00,28.12,28.16,27.93,28.01,725300.0,10.3896,10.4043,10.3194,10.3489,725300.0
2011-12-07 15:00:00,28.01,28.19,27.98,28.17,676600.0,10.3489,10.4154,10.3378,10.408,676600.0
2011-12-07 15:30:00,28.17,28.37,28.13,28.17,3503300.0,10.408,10.4819,10.3933,10.408,3503300.0
2011-12-08 09:30:00,27.89,27.93,27.4,27.4,1633300.0,10.3046,10.3194,10.1235,10.1235,1633300.0
2011-12-08 10:00:00,27.42,27.42,26.77,26.77,2170700.0,10.1309,10.1309,9.8908,9.8908,2170700.0
2011-12-08 10:30:00,26.77,27.06,26.73,26.8,1948600.0,9.8908,9.9979,9.876,9.9019,1948600.0
2011-12-08 11:00:00,26.8,26.85,26.5,26.52,1708700.0,9.9019,9.9203,9.791,9.7984,1708700.0
2011-12-08 11:30:00,26.52,26.79,26.37,26.77,1390100.0,9.7984,9.8982,9.743,9.8908,1390100.0
2011-12-08 12:00:00,26.77,26.98,26.6,26.89,849100.0,9.8908,9.9684,9.828,9.9351,849100.0
2011-12-08 12:30:00,26.88,26.91,26.72,26.86,788900.0,9.9314,9.9425,9.8723,9.924,788900.0
2011-12-08 13:00:00,26.85,26.86,26.59,26.73,678200.0,9.9203,9.924,9.8243,9.876,678200.0
2011-12-08 13:30:00,26.72,26.82,26.69,26.72,804600.0,9.8723,9.9093,9.8612,9.8723,804600.0
2011-12-08 14:00:00,26.72,26.84,26.65,26.79,750500.0,9.8723,9.9166,9.8464,9.8982,750500.0
2011-12-08 14:30:00,26.79,26.81,26.48,26.57,1417200.0,9.8982,9.9056,9.7836,9.8169,1417200.0
2011-12-08 15:00:00,26.57,26.81,26.5,26.74,1337900.0,9.8169,9.9056,9.791,9.8797,1337900.0
2011-12-08 15:30:00,26.73,26.88,26.54,26.62,2909700.0,9.876,9.9314,9.8058,9.8354,2909700.0
2011-12-09 09:30:00,26.8,27.29,26.71,27.18,1164100.0,9.9019,10.0829,9.8686,10.0423,1164100.0
2011-12-09 10:00:00,27.19,27.38,27.17,27.24,705200.0,10.046,10.1162,10.0386,10.0644,705200.0
2011-12-09 10:30:00,27.24,27.3,27.09,27.3,959200.0,10.0644,10.0866,10.009,10.0866,959200.0
2011-12-09 11:00:00,27.29,27.46,27.27,27.46,1160800.0,10.0829,10.1457,10.0755,10.1457,1160800.0
2011-12-09 11:30:00,27.45,27.49,27.38,27.42,731200.0,10.142,10.1568,10.1162,10.1309,731200.0
2011-12-09 12:00:00,27.42,27.53,27.39,27.43,474200.0,10.1309,10.1716,10.1199,10.1346,474200.0
2011-12-09 12:30:00,27.43,27.56,27.4,27.52,708800.0,10.1346,10.1827,10.1235,10.1679,708800.0
2011-12-09 13:00:00,27.52,27.53,27.4,27.51,469900.0,10.1679,10.1716,10.1235,10.1642,469900.0
2011-12-09 13:30:00,27.51,27.52,27.4,27.45,292100.0,10.1642,10.1679,10.1235,10.142,292100.0
2011-12-09 14:00:00,27.45,27.53,27.36,27.47,613400.0,10.142,10.1716,10.1088,10.1494,613400.0
2011-12-09 14:30:00,27.46,27.6,27.45,27.53,649100.0,10.1457,10.1974,10.142,10.1716,649100.0
2011-12-09 15:00:00,27.52,27.54,27.4,27.46,585400.0,10.1679,10.1753,10.1235,10.1457,585400.0
2011-12-09 15:30:00,27.47,27.49,27.34,27.39,1196100.0,10.1494,10.1568,10.1014,10.1199,1196100.0
2011-12-12 09:30:00,26.64,26.68,26.2,26.28,1775100.0,9.8427,9.8575,9.6802,9.7097,1775100.0
2011-12-12 10:00:00,26.28,26.37,26.02,26.08,1954100.0,9.7097,9.743,9.6137,9.6358,1954100.0
2011-12-12 10:30:00,26.09,26.15,26.0,26.07,820100.0,9.6395,9.6617,9.6063,9.6321,820100.0
2011-12-12 11:00:00,26.07,26.13,26.0,26.07,723600.0,9.6321,9.6543,9.6063,9.6321,723600.0
2011-12-12 11:30:00,26.07,26.1,25.81,25.89,1039800.0,9.6321,9.6432,9.5361,9.5656,1039800.0
2011-12-12 12:00:00,25.9,25.93,25.82,25.88,718800.0,9.5693,9.5804,9.5398,9.5619,718800.0
2011-12-12 12:30:00,25.88,25.99,25.87,25.94,647900.0,9.5619,9.6026,9.5583,9.5841,647900.0
2011-12-12 13:00:00,25.94,25.94,25.75,25.82,697700.0,9.5841,9.5841,9.5139,9.5398,697700.0
2011-12-12 13:30:00,25.83,25.93,25.82,25.87,511300.0,9.5435,9.5804,9.5398,9.5583,511300.0
2011-12-12 14:00:00,25.87,25.97,25.84,25.93,691600.0,9.5583,9.5952,9.5472,9.5804,691600.0
2011-12-12 14:30:00,25.92,26.03,25.86,26.0,1110700.0,9.5767,9.6174,9.5546,9.6063,1110700.0
2011-12-12 15:00:00,26.01,26.03,25.89,25.98,1002500.0,9.61,9.6174,9.5656,9.5989,1002500.0
2011-12-12 15:30:00,25.98,26.22,25.97,26.2,2408400.0,9.5989,9.6876,9.5952,9.6802,2408400.0
2011-12-13 09:30:00,26.25,26.62,26.16,26.5,2009800.0,9.6987,9.8354,9.6654,9.791,2009800.0
2011-12-13 10:00:00,26.5,26.66,26.35,26.38,1306200.0,9.791,9.8501,9.7356,9.7467,1306200.0
2011-12-13 10:30:00,26.37,26.45,26.16,26.34,1465500.0,9.743,9.7725,9.6654,9.7319,1465500.0
2011-12-13 11:00:00,26.34,26.34,26.06,26.09,1774100.0,9.7319,9.7319,9.6285,9.6395,1774100.0
2011-12-13 11:30:00,26.08,26.13,26.01,26.04,1095200.0,9.6358,9.6543,9.61,9.6211,1095200.0
2011-12-13 12:00:00,26.04,26.04,25.85,25.9,676700.0,9.6211,9.6211,9.5509,9.5693,676700.0
2011-12-13 12:30:00,25.9,26.07,25.89,26.04,476000.0,9.5693,9.6321,9.5656,9.6211,476000.0
2011-12-13 13:00:00,26.04,26.17,25.99,26.1,581500.0,9.6211,9.6691,9.6026,9.6432,581500.0
2011-12-13 13:30:00,26.09,26.19,26.05,26.1,638000.0,9.6395,9.6765,9.6248,9.6432,638000.0
2011-12-13 14:00:00,26.11,26.18,25.85,25.95,1428100.0,9.6469,9.6728,9.5509,9.5878,1428100.0
2011-12-13 14:30:00,25.95,25.95,25.61,25.78,1726600.0,9.5878,9.5878,9.4622,9.525,1726600.0
2011-12-13 15:00:00,25.79,25.84,25.56,25.6,1083500.0,9.5287,9.5472,9.4437,9.4585,1083500.0
2011-12-13 15:30:00,25.6,25.7,25.41,25.66,2547900.0,9.4585,9.4954,9.3883,9.4807,2547900.0
2011-12-14 09:30:00,25.39,25.53,25.22,25.32,1339300.0,9.3809,9.4326,9.3181,9.355,1339300.0
2011-12-14 10:00:00,25.32,25.32,25.13,25.28,1248000.0,9.355,9.355,9.2848,9.3403,1248000.0
2011-12-14 10:30:00,25.27,25.38,25.14,25.15,876200.0,9.3366,9.3772,9.2885,9.2922,876200.0
2011-12-14 11:00:00,25.15,25.23,25.05,25.08,744200.0,9.2922,9.3218,9.2553,9.2664,744200.0
2011-12-14 11:30:00,25.08,25.2,25.02,25.11,795900.0,9.2664,9.3107,9.2442,9.2775,795900.0
2011-12-14 12:00:00,25.11,25.23,25.08,25.13,1116200.0,9.2775,9.3218,9.2664,9.2848,1116200.0
2011-12-14 12:30:00,25.13,25.24,25.12,25.21,781300.0,9.2848,9.3255,9.2811,9.3144,781300.0
2011-12-14 13:00:00,25.21,25.34,25.13,25.32,748300.0,9.3144,9.3624,9.2848,9.355,748300.0
2011-12-14 13:30:00,25.33,25.37,25.23,25.28,676100.0,9.3587,9.3735,9.3218,9.3403,676100.0
2011-12-14 14:00:00,25.29,25.29,25.12,25.14,992400.0,9.344,9.344,9.2811,9.2885,992400.0
2011-12-14 14:30:00,25.14,25.16,24.78,24.84,1787000.0,9.2885,9.2959,9.1555,9.1777,1787000.0
2011-12-14 15:00:00,24.84,24.87,24.68,24.87,1853000.0,9.1777,9.1888,9.1186,9.1888,1853000.0
2011-12-14 15:30:00,24.87,24.9,24.73,24.83,2279200.0,9.1888,9.1999,9.1371,9.174,2279200.0
2011-12-15 09:30:00,25.76,25.8,25.44,25.57,2553200.0,9.5176,9.5324,9.3994,9.4474,2553200.0
2011-12-15 10:00:00,25.57,25.67,25.25,25.28,1455600.0,9.4474,9.4844,9.3292,9.3403,1455600.0
2011-12-15 10:30:00,25.29,25.3,24.93,25.04,1072300.0,9.344,9.3477,9.2109,9.2516,1072300.0
2011-12-15 11:00:00,25.05,25.21,25.0,25.18,609100.0,9.2553,9.3144,9.2368,9.3033,609100.0
2011-12-15 11:30:00,25.18,25.2,25.04,25.11,566900.0,9.3033,9.3107,9.2516,9.2775,566900.0
2011-12-15 12:00:00,25.1,25.21,25.09,25.18,833200.0,9.2738,9.3144,9.2701,9.3033,833200.0
2011-12-15 12:30:00,25.17,25.21,24.98,25.02,727100.0,9.2996,9.3144,9.2294,9.2442,727100.0
2011-12-15 13:00:00,25.02,25.03,24.88,24.89,672700.0,9.2442,9.2479,9.1925,9.1962,672700.0
2011-12-15 13:30:00,24.9,24.92,24.65,24.66,957800.0,9.1999,9.2073,9.1075,9.1112,957800.0
2011-12-15 14:00:00,24.66,24.84,24.63,24.72,718600.0,9.1112,9.1777,9.1001,9.1334,718600.0
2011-12-15 14:30:00,24.71,24.74,24.55,24.61,1043800.0,9.1297,9.1407,9.0705,9.0927,1043800.0
2011-12-15 15:00:00,24.62,24.75,24.62,24.73,830900.0,9.0964,9.1444,9.0964,9.1371,830900.0
2011-12-15 15:30:00,24.72,24.75,24.62,24.68,1350600.0,9.1334,9.1444,9.0964,9.1186,1350600.0
2011-12-16 09:30:00,24.94,24.95,24.53,24.78,1579300.0,9.2146,9.2183,9.0632,9.1555,1579300.0
2011-12-16 10:00:00,24.78,24.97,24.72,24.89,998500.0,9.1555,9.2257,9.1334,9.1962,998500.0
2011-12-16 10:30:00,24.89,24.89,24.69,24.71,880600.0,9.1962,9.1962,9.1223,9.1297,880600.0
2011-12-16 11:00:00,24.71,24.75,24.61,24.66,812000.0,9.1297,9.1444,9.0927,9.1112,812000.0
2011-12-16 11:30:00,24.66,24.69,24.57,24.64,940500.0,9.1112,9.1223,9.0779,9.1038,940500.0
2011-12-16 12:00:00,24.63,24.66,24.53,24.53,813300.0,9.1001,9.1112,9.0632,9.0632,813300.0
2011-12-16 12:30:00,24.53,24.67,24.44,24.62,1270800.0,9.0632,9.1149,9.0299,9.0964,1270800.0
2011-12-16 13:00:00,24.62,24.76,24.61,24.67,722000.0,9.0964,9.1481,9.0927,9.1149,722000.0
2011-12-16 13:30:00,24.67,24.7,24.52,24.55,1427300.0,9.1149,9.126,9.0595,9.0705,1427300.0
2011-12-16 14:00:00,24.56,24.61,24.52,24.57,690800.0,9.0742,9.0927,9.0595,9.0779,690800.0
2011-12-16 14:30:00,24.58,24.66,24.54,24.54,1111200.0,9.0816,9.1112,9.0669,9.0669,1111200.0
2011-12-16 15:00:00,24.54,24.55,24.44,24.47,1040800.0,9.0669,9.0705,9.0299,9.041,1040800.0
2011-12-16 15:30:00,24.47,24.54,24.43,24.49,2994400.0,9.041,9.0669,9.0262,9.0484,2994400.0
2011-12-19 09:30:00,24.64,24.69,24.32,24.43,1098100.0,9.1038,9.1223,8.9856,9.0262,1098100.0
2011-12-19 10:00:00,24.42,24.44,24.34,24.39,726000.0,9.0225,9.0299,8.993,9.0114,726000.0
2011-12-19 10:30:00,24.4,24.55,24.3,24.38,1109400.0,9.0151,9.0705,8.9782,9.0077,1109400.0
2011-12-19 11:00:00,24.38,24.45,24.34,24.42,863900.0,9.0077,9.0336,8.993,9.0225,863900.0
2011-12-19 11:30:00,24.42,24.47,24.29,24.33,756200.0,9.0225,9.041,8.9745,8.9893,756200.0
2011-12-19 12:00:00,24.33,24.37,24.25,24.33,596000.0,8.9893,9.004,8.9597,8.9893,596000.0
2011-12-19 12:30:00,24.33,24.35,24.21,24.33,551400.0,8.9893,8.9967,8.9449,8.9893,551400.0
2011-12-19 13:00:00,24.34,24.37,24.22,24.31,369200.0,8.993,9.004,8.9486,8.9819,369200.0
2011-12-19 13:30:00,24.32,24.33,24.19,24.28,468200.0,8.9856,8.9893,8.9375,8.9708,468200.0
2011-12-19 14:00:00,24.28,24.31,24.21,24.24,538500.0,8.9708,8.9819,8.9449,8.956,538500.0
2011-12-19 14:30:00,24.23,24.27,24.18,24.24,578500.0,8.9523,8.9671,8.9338,8.956,578500.0
2011-12-19 15:00:00,24.24,24.24,24.01,24.03,1025700.0,8.956,8.956,8.871,8.8784,1025700.0
2011-12-19 15:30:00,24.02,24.05,23.91,24.01,1830100.0,8.8747,8.8858,8.8341,8.871,1830100.0
2011-12-20 09:30:00,24.91,25.26,24.84,25.24,1858700.0,9.2036,9.3329,9.1777,9.3255,1858700.0
2011-12-20 10:00:00,25.23,25.39,25.17,25.38,1008200.0,9.3218,9.3809,9.2996,9.3772,1008200.0
2011-12-20 10:30:00,25.39,25.41,25.27,25.3,880900.0,9.3809,9.3883,9.3366,9.3477,880900.0
2011-12-20 11:00:00,25.31,25.33,25.14,25.16,626200.0,9.3513,9.3587,9.2885,9.2959,626200.0
2011-12-20 11:30:00,25.16,25.22,25.06,25.13,483500.0,9.2959,9.3181,9.259,9.2848,483500.0
2011-12-20 12:00:00,25.14,25.25,25.1,25.22,545300.0,9.2885,9.3292,9.2738,9.3181,545300.0
2011-12-20 12:30:00,25.21,25.21,25.12,25.14,510900.0,9.3144,9.3144,9.2811,9.2885,510900.0
2011-12-20 13:00:00,25.14,25.44,25.14,25.42,683100.0,9.2885,9.3994,9.2885,9.392,683100.0
2011-12-20 13:30:00,25.42,25.43,25.32,25.38,762300.0,9.392,9.3957,9.355,9.3772,762300.0
2011-12-20 14:00:00,25.37,25.39,25.27,25.38,609000.0,9.3735,9.3809,9.3366,9.3772,609000.0
2011-12-20 14:30:00,25.37,25.5,25.35,25.47,733200.0,9.3735,9.4215,9.3661,9.4105,733200.0
2011-12-20 15:00:00,25.48,25.55,25.37,25.39,1152700.0,9.4142,9.44,9.3735,9.3809,1152700.0
2011-12-20 15:30:00,25.39,25.39,25.2,25.28,2762600.0,9.3809,9.3809,9.3107,9.3403,2762600.0
2011-12-21 09:30:00,25.05,25.15,24.68,24.73,1740800.0,9.2553,9.2922,9.1186,9.1371,1740800.0
2011-12-21 10:00:00,24.73,24.94,24.65,24.83,1254300.0,9.1371,9.2146,9.1075,9.174,1254300.0
2011-12-21 10:30:00,24.83,24.97,24.81,24.84,1041700.0,9.174,9.2257,9.1666,9.1777,1041700.0
2011-12-21 11:00:00,24.83,24.86,24.75,24.84,712600.0,9.174,9.1851,9.1444,9.1777,712600.0
2011-12-21 11:30:00,24.85,24.89,24.73,24.79,1053300.0,9.1814,9.1962,9.1371,9.1592,1053300.0
2011-12-21 12:00:00,24.79,24.82,24.72,24.75,687100.0,9.1592,9.1703,9.1334,9.1444,687100.0
2011-12-21 12:30:00,24.76,25.01,24.74,25.0,473900.0,9.1481,9.2405,9.1407,9.2368,473900.0
2011-12-21 13:00:00,25.0,25.1,24.99,25.06,579100.0,9.2368,9.2738,9.2331,9.259,579100.0
2011-12-21 13:30:00,25.06,25.19,25.0,25.15,588900.0,9.259,9.307,9.2368,9.2922,588900.0
2011-12-21 14:00:00,25.16,25.22,25.12,25.15,511300.0,9.2959,9.3181,9.2811,9.2922,511300.0
2011-12-21 14:30:00,25.15,25.25,25.08,25.11,768800.0,9.2922,9.3292,9.2664,9.2775,768800.0
2011-12-21 15:00:00,25.1,25.25,25.04,25.19,655400.0,9.2738,9.3292,9.2516,9.307,655400.0
2011-12-21 15:30:00,25.19,25.31,25.11,25.23,1108600.0,9.307,9.3513,9.2775,9.3218,1108600.0
2011-12-22 09:30:00,25.29,25.6,25.16,25.54,934300.0,9.344,9.4585,9.2959,9.4363,934300.0
2011-12-22 10:00:00,25.55,25.74,25.48,25.68,852300.0,9.44,9.5102,9.4142,9.4881,852300.0
2011-12-22 10:30:00,25.69,25.76,25.58,25.73,983800.0,9.4917,9.5176,9.4511,9.5065,983800.0
2011-12-22 11:00:00,25.73,25.78,25.54,25.57,906200.0,9.5065,9.525,9.4363,9.4474,906200.0
2011-12-22 11:30:00,25.58,25.63,25.47,25.58,844100.0,9.4511,9.4696,9.4105,9.4511,844100.0
2011-12-22 12:00:00,25.58,25.64,25.53,25.63,741800.0,9.4511,9.4733,9.4326,9.4696,741800.0
2011-12-22 12:30:00,25.63,25.66,25.6,25.64,589000.0,9.4696,9.4807,9.4585,9.4733,589000.0
2011-12-22 13:00:00,25.64,25.66,25.58,25.64,601300.0,9.4733,9.4807,9.4511,9.4733,601300.0
2011-12-22 13:30:00,25.64,25.7,25.62,25.63,537200.0,9.4733,9.4954,9.4659,9.4696,537200.0
2011-12-22 14:00:00,25.63,25.69,25.6,25.68,628100.0,9.4696,9.4917,9.4585,9.4881,628100.0
2011-12-22 14:30:00,25.68,25.69,25.57,25.58,573400.0,9.4881,9.4917,9.4474,9.4511,573400.0
2011-12-22 15:00:00,25.57,25.67,25.54,25.65,582600.0,9.4474,9.4844,9.4363,9.477,582600.0
2011-12-22 15:30:00,25.64,25.7,25.59,25.64,1196600.0,9.4733,9.4954,9.4548,9.4733,1196600.0
2011-12-23 09:30:00,25.79,25.82,25.59,25.61,800800.0,9.5287,9.5398,9.4548,9.4622,800800.0
2011-12-23 10:00:00,25.61,25.62,25.49,25.55,1134100.0,9.4622,9.4659,9.4179,9.44,1134100.0
2011-12-23 10:30:00,25.55,25.61,25.51,25.52,414300.0,9.44,9.4622,9.4252,9.4289,414300.0
2011-12-23 11:00:00,25.52,25.58,25.52,25.57,298900.0,9.4289,9.4511,9.4289,9.4474,298900.0
2011-12-23 11:30:00,25.57,25.59,25.55,25.58,430100.0,9.4474,9.4548,9.44,9.4511,430100.0
2011-12-23 12:00:00,25.57,25.65,25.54,25.61,430900.0,9.4474,9.477,9.4363,9.4622,430900.0
2011-12-23 12:30:00,25.62,25.68,25.58,25.61,410700.0,9.4659,9.4881,9.4511,9.4622,410700.0
2011-12-23 13:00:00,25.61,25.62,25.55,25.57,402300.0,9.4622,9.4659,9.44,9.4474,402300.0
2011-12-23 13:30:00,25.56,25.65,25.56,25.64,138800.0,9.4437,9.477,9.4437,9.4733,138800.0
2011-12-23 14:00:00,25.64,25.67,25.61,25.67,291200.0,9.4733,9.4844,9.4622,9.4844,291200.0
2011-12-23 14:30:00,25.67,25.68,25.58,25.61,246400.0,9.4844,9.4881,9.4511,9.4622,246400.0
2011-12-23 15:00:00,25.61,25.68,25.61,25.68,273200.0,9.4622,9.4881,9.4622,9.4881,273200.0
2011-12-23 15:30:00,25.68,25.78,25.66,25.75,534300.0,9.4881,9.525,9.4807,9.5139,534300.0
2011-12-27 09:30:00,25.64,25.76,25.56,25.58,1071500.0,9.4733,9.5176,9.4437,9.4511,1071500.0
2011-12-27 10:00:00,25.58,25.65,25.5,25.55,851100.0,9.4511,9.477,9.4215,9.44,851100.0
2011-12-27 10:30:00,25.56,25.56,25.44,25.45,466100.0,9.4437,9.4437,9.3994,9.4031,466100.0
2011-12-27 11:00:00,25.46,25.55,25.45,25.51,527800.0,9.4068,9.44,9.4031,9.4252,527800.0
2011-12-27 11:30:00,25.51,25.54,25.45,25.54,539400.0,9.4252,9.4363,9.4031,9.4363,539400.0
2011-12-27 12:00:00,25.53,25.62,25.48,25.48,394700.0,9.4326,9.4659,9.4142,9.4142,394700.0
2011-12-27 12:30:00,25.48,25.51,25.42,25.46,380200.0,9.4142,9.4252,9.392,9.4068,380200.0
2011-12-27 13:00:00,25.47,25.49,25.44,25.48,241900.0,9.4105,9.4179,9.3994,9.4142,241900.0
2011-12-27 13:30:00,25.49,25.5,25.44,25.49,221000.0,9.4179,9.4215,9.3994,9.4179,221000.0
2011-12-27 14:00:00,25.49,25.51,25.47,25.49,337400.0,9.4179,9.4252,9.4105,9.4179,337400.0
2011-12-27 14:30:00,25.49,25.58,25.48,25.48,473700.0,9.4179,9.4511,9.4142,9.4142,473700.0
2011-12-27 15:00:00,25.48,25.5,25.4,25.49,301100.0,9.4142,9.4215,9.3846,9.4179,301100.0
2011-12-27 15:30:00,25.49,25.5,25.42,25.48,699600.0,9.4179,9.4215,9.392,9.4142,699600.0
2011-12-28 09:30:00,25.22,25.27,24.73,24.8,1383300.0,9.3181,9.3366,9.1371,9.1629,1383300.0
2011-12-28 10:00:00,24.81,24.9,24.45,24.46,2063200.0,9.1666,9.1999,9.0336,9.0373,2063200.0
2011-12-28 10:30:00,24.46,24.56,24.37,24.4,1652500.0,9.0373,9.0742,9.004,9.0151,1652500.0
2011-12-28 11:00:00,24.39,24.48,24.31,24.32,843100.0,9.0114,9.0447,8.9819,8.9856,843100.0
2011-12-28 11:30:00,24.32,24.5,24.31,24.49,657500.0,8.9856,9.0521,8.9819,9.0484,657500.0
2011-12-28 12:00:00,24.5,24.56,24.43,24.48,726600.0,9.0521,9.0742,9.0262,9.0447,726600.0
2011-12-28 12:30:00,24.48,24.59,24.46,24.47,654000.0,9.0447,9.0853,9.0373,9.041,654000.0
2011-12-28 13:00:00,24.47,24.55,24.45,24.52,763600.0,9.041,9.0705,9.0336,9.0595,763600.0
2011-12-28 13:30:00,24.52,24.56,24.52,24.54,383600.0,9.0595,9.0742,9.0595,9.0669,383600.0
2011-12-28 14:00:00,24.55,24.55,24.4,24.41,461000.0,9.0705,9.0705,9.0151,9.0188,461000.0
2011-12-28 14:30:00,24.41,24.47,24.37,24.4,890000.0,9.0188,9.041,9.004,9.0151,890000.0
2011-12-28 15:00:00,24.41,24.52,24.4,24.45,709300.0,9.0188,9.0595,9.0151,9.0336,709300.0
2011-12-28 15:30:00,24.44,24.56,24.4,24.49,1737400.0,9.0299,9.0742,9.0151,9.0484,1737400.0
2011-12-29 09:30:00,24.47,24.6,24.36,24.45,881300.0,9.041,9.089,9.0003,9.0336,881300.0
2011-12-29 10:00:00,24.45,24.63,24.45,24.6,837600.0,9.0336,9.1001,9.0336,9.089,837600.0
2011-12-29 10:30:00,24.6,24.6,24.48,24.49,592400.0,9.089,9.089,9.0447,9.0484,592400.0
2011-12-29 11:00:00,24.49,24.55,24.42,24.48,671300.0,9.0484,9.0705,9.0225,9.0447,671300.0
2011-12-29 11:30:00,24.48,24.49,24.38,24.48,865600.0,9.0447,9.0484,9.0077,9.0447,865600.0
2011-12-29 12:00:00,24.48,24.48,24.4,24.4,550100.0,9.0447,9.0447,9.0151,9.0151,550100.0
2011-12-29 12:30:00,24.4,24.41,24.21,24.21,788500.0,9.0151,9.0188,8.9449,8.9449,788500.0
2011-12-29 13:00:00,24.21,24.25,24.05,24.24,1292700.0,8.9449,8.9597,8.8858,8.956,1292700.0
2011-12-29 13:30:00,24.24,24.25,24.2,24.23,594500.0,8.956,8.9597,8.9412,8.9523,594500.0
2011-12-29 14:00:00,24.24,24.26,24.19,24.26,731200.0,8.956,8.9634,8.9375,8.9634,731200.0
2011-12-29 14:30:00,24.26,24.45,24.21,24.45,1209200.0,8.9634,9.0336,8.9449,9.0336,1209200.0
2011-12-29 15:00:00,24.45,24.78,24.41,24.61,1335300.0,9.0336,9.1555,9.0188,9.0927,1335300.0
2011-12-29 15:30:00,24.61,24.66,24.5,24.6,1086300.0,9.0927,9.1112,9.0521,9.089,1086300.0
2011-12-30 09:30:00,24.67,24.98,24.55,24.83,712300.0,9.1149,9.2294,9.0705,9.174,712300.0
2011-12-30 10:00:00,24.83,24.83,24.6,24.61,750100.0,9.174,9.174,9.089,9.0927,750100.0
2011-12-30 10:30:00,24.62,24.8,24.62,24.74,625700.0,9.0964,9.1629,9.0964,9.1407,625700.0
2011-12-30 11:00:00,24.74,24.87,24.72,24.87,743100.0,9.1407,9.1888,9.1334,9.1888,743100.0
2011-12-30 11:30:00,24.88,24.92,24.77,24.77,524900.0,9.1925,9.2073,9.1518,9.1518,524900.0
2011-12-30 12:00:00,24.76,24.77,24.67,24.73,297100.0,9.1481,9.1518,9.1149,9.1371,297100.0
2011-12-30 12:30:00,24.73,24.93,24.73,24.88,259900.0,9.1371,9.2109,9.1371,9.1925,259900.0
2011-12-30 13:00:00,24.88,24.93,24.88,24.91,235400.0,9.1925,9.2109,9.1925,9.2036,235400.0
2011-12-30 13:30:00,24.91,24.98,24.89,24.89,263600.0,9.2036,9.2294,9.1962,9.1962,263600.0
2011-12-30 14:00:00,24.89,24.91,24.79,24.84,370000.0,9.1962,9.2036,9.1592,9.1777,370000.0
2011-12-30 14:30:00,24.84,24.91,24.84,24.91,368900.0,9.1777,9.2036,9.1777,9.2036,368900.0
2011-12-30 15:00:00,24.92,24.98,24.87,24.88,347100.0,9.2073,9.2294,9.1888,9.1925,347100.0
2011-12-30 15:30:00,24.88,24.94,24.85,24.86,903500.0,9.1925,9.2146,9.1814,9.1851,903500.0
2012-01-03 09:30:00,25.37,25.97,25.32,25.79,1411300.0,9.4372,9.6604,9.4186,9.5934,1411300.0
2012-01-03 10:00:00,25.79,25.95,25.79,25.89,1227100.0,9.5934,9.653,9.5934,9.6306,1227100.0
2012-01-03 10:30:00,25.89,25.91,25.76,25.89,796800.0,9.6306,9.6381,9.5823,9.6306,796800.0
2012-01-03 11:00:00,25.9,25.94,25.85,25.9,615000.0,9.6344,9.6492,9.6158,9.6344,615000.0
2012-01-03 11:30:00,25.89,25.93,25.85,25.87,704600.0,9.6306,9.6455,9.6158,9.6232,704600.0
2012-01-03 12:00:00,25.87,25.91,25.79,25.91,558600.0,9.6232,9.6381,9.5934,9.6381,558600.0
2012-01-03 12:30:00,25.91,25.91,25.73,25.74,663200.0,9.6381,9.6381,9.5711,9.5748,663200.0
2012-01-03 13:00:00,25.73,25.86,25.71,25.85,508800.0,9.5711,9.6195,9.5637,9.6158,508800.0
2012-01-03 13:30:00,25.84,25.92,25.8,25.92,378800.0,9.612,9.6418,9.5972,9.6418,378800.0
2012-01-03 14:00:00,25.93,26.05,25.92,26.05,465500.0,9.6455,9.6902,9.6418,9.6902,465500.0
2012-01-03 14:30:00,26.05,26.2,26.01,26.19,941100.0,9.6902,9.746,9.6753,9.7422,941100.0
2012-01-03 15:00:00,26.19,26.34,26.15,26.28,1157000.0,9.7422,9.798,9.7274,9.7757,1157000.0
2012-01-03 15:30:00,26.28,26.29,26.08,26.12,1868200.0,9.7757,9.7794,9.7013,9.7162,1868200.0
2012-01-04 09:30:00,25.9,26.21,25.9,26.19,2097800.0,9.6344,9.7497,9.6344,9.7422,2097800.0
2012-01-04 10:00:00,26.19,26.32,26.11,26.23,1223900.0,9.7422,9.7906,9.7125,9.7571,1223900.0
2012-01-04 10:30:00,26.23,26.26,26.11,26.19,1105500.0,9.7571,9.7683,9.7125,9.7422,1105500.0
2012-01-04 11:00:00,26.19,26.26,26.06,26.15,1088100.0,9.7422,9.7683,9.6939,9.7274,1088100.0
2012-01-04 11:30:00,26.16,26.34,26.15,26.28,726400.0,9.7311,9.798,9.7274,9.7757,726400.0
2012-01-04 12:00:00,26.29,26.5,26.28,26.49,793700.0,9.7794,9.8576,9.7757,9.8538,793700.0
2012-01-04 12:30:00,26.5,26.5,26.31,26.38,624000.0,9.8576,9.8576,9.7869,9.8129,624000.0
2012-01-04 13:00:00,26.38,26.38,26.21,26.25,534500.0,9.8129,9.8129,9.7497,9.7646,534500.0
2012-01-04 13:30:00,26.25,26.46,26.25,26.45,476500.0,9.7646,9.8427,9.7646,9.839,476500.0
2012-01-04 14:00:00,26.45,26.45,26.32,26.45,534300.0,9.839,9.839,9.7906,9.839,534300.0
2012-01-04 14:30:00,26.44,26.51,26.37,26.44,788800.0,9.8352,9.8613,9.8092,9.8352,788800.0
2012-01-04 15:00:00,26.45,26.5,26.42,26.47,567700.0,9.839,9.8576,9.8278,9.8464,567700.0
2012-01-04 15:30:00,26.47,26.58,26.45,26.48,1418600.0,9.8464,9.8873,9.839,9.8501,1418600.0
2012-01-05 09:30:00,26.31,26.37,25.87,26.14,1129600.0,9.7869,9.8092,9.6232,9.7236,1129600.0
2012-01-05 10:00:00,26.13,26.25,26.02,26.12,788200.0,9.7199,9.7646,9.679,9.7162,788200.0
2012-01-05 10:30:00,26.12,26.15,26.0,26.1,379600.0,9.7162,9.7274,9.6716,9.7088,379600.0
2012-01-05 11:00:00,26.09,26.17,26.02,26.15,436600.0,9.705,9.7348,9.679,9.7274,436600.0
2012-01-05 11:30:00,26.15,26.2,26.06,26.07,370400.0,9.7274,9.746,9.6939,9.6976,370400.0
2012-01-05 12:00:00,26.07,26.21,26.05,26.18,623100.0,9.6976,9.7497,9.6902,9.7385,623100.0
2012-01-05 12:30:00,26.17,26.23,26.12,26.23,370800.0,9.7348,9.7571,9.7162,9.7571,370800.0
2012-01-05 13:00:00,26.24,26.28,26.16,26.27,551400.0,9.7608,9.7757,9.7311,9.772,551400.0
2012-01-05 13:30:00,26.27,26.37,26.21,26.22,564700.0,9.772,9.8092,9.7497,9.7534,564700.0
2012-01-05 14:00:00,26.22,26.28,26.0,26.02,517400.0,9.7534,9.7757,9.6716,9.679,517400.0
2012-01-05 14:30:00,26.02,26.12,26.01,26.03,682700.0,9.679,9.7162,9.6753,9.6827,682700.0
2012-01-05 15:00:00,26.03,26.15,26.02,26.1,716400.0,9.6827,9.7274,9.679,9.7088,716400.0
2012-01-05 15:30:00,26.1,26.18,26.05,26.09,1105600.0,9.7088,9.7385,9.6902,9.705,1105600.0
2012-01-06 09:30:00,26.24,26.25,25.83,25.86,1071500.0,9.7608,9.7646,9.6083,9.6195,1071500.0
2012-01-06 10:00:00,25.87,25.96,25.8,25.87,674400.0,9.6232,9.6567,9.5972,9.6232,674400.0
2012-01-06 10:30:00,25.87,26.01,25.83,25.97,441700.0,9.6232,9.6753,9.6083,9.6604,441700.0
2012-01-06 11:00:00,25.98,26.1,25.97,26.03,406200.0,9.6641,9.7088,9.6604,9.6827,406200.0
2012-01-06 11:30:00,26.03,26.1,25.99,26.01,304900.0,9.6827,9.7088,9.6678,9.6753,304900.0
2012-01-06 12:00:00,26.01,26.01,25.87,25.94,351300.0,9.6753,9.6753,9.6232,9.6492,351300.0
2012-01-06 12:30:00,25.93,25.97,25.82,25.86,329700.0,9.6455,9.6604,9.6046,9.6195,329700.0
2012-01-06 13:00:00,25.86,25.91,25.83,25.85,336900.0,9.6195,9.6381,9.6083,9.6158,336900.0
2012-01-06 13:30:00,25.85,25.99,25.85,25.93,668400.0,9.6158,9.6678,9.6158,9.6455,668400.0
2012-01-06 14:00:00,25.94,25.96,25.86,25.89,372900.0,9.6492,9.6567,9.6195,9.6306,372900.0
2012-01-06 14:30:00,25.89,25.9,25.75,25.78,498200.0,9.6306,9.6344,9.5786,9.5897,498200.0
2012-01-06 15:00:00,25.78,25.81,25.64,25.64,1072000.0,9.5897,9.6009,9.5376,9.5376,1072000.0
2012-01-06 15:30:00,25.65,25.77,25.64,25.7,1418000.0,9.5414,9.586,9.5376,9.56,1418000.0
2012-01-09 09:30:00,26.06,26.14,25.93,26.02,1050400.0,9.6939,9.7236,9.6455,9.679,1050400.0
2012-01-09 10:00:00,26.02,26.24,25.95,26.2,1711200.0,9.679,9.7608,9.653,9.746,1711200.0
2012-01-09 10:30:00,26.2,26.21,26.09,26.12,2138700.0,9.746,9.7497,9.705,9.7162,2138700.0
2012-01-09 11:00:00,26.11,26.17,26.05,26.11,1663700.0,9.7125,9.7348,9.6902,9.7125,1663700.0
2012-01-09 11:30:00,26.11,26.17,26.09,26.1,1766400.0,9.7125,9.7348,9.705,9.7088,1766400.0
2012-01-09 12:00:00,26.11,26.16,26.09,26.13,1196700.0,9.7125,9.7311,9.705,9.7199,1196700.0
2012-01-09 12:30:00,26.13,26.16,26.1,26.13,1745500.0,9.7199,9.7311,9.7088,9.7199,1745500.0
2012-01-09 13:00:00,26.14,26.18,26.09,26.18,1293000.0,9.7236,9.7385,9.705,9.7385,1293000.0
2012-01-09 13:30:00,26.18,26.28,26.17,26.25,1940100.0,9.7385,9.7757,9.7348,9.7646,1940100.0
2012-01-09 14:00:00,26.26,26.42,26.24,26.4,2270200.0,9.7683,9.8278,9.7608,9.8204,2270200.0
2012-01-09 14:30:00,26.4,26.59,26.39,26.57,1720000.0,9.8204,9.891,9.8166,9.8836,1720000.0
2012-01-09 15:00:00,26.57,26.85,26.57,26.82,2125200.0,9.8836,9.9877,9.8836,9.9766,2125200.0
2012-01-09 15:30:00,26.82,26.97,26.78,26.87,4497700.0,9.9766,10.0324,9.9617,9.9952,4497700.0
2012-01-10 09:30:00,27.33,27.5,27.25,27.48,2896000.0,10.1663,10.2295,10.1365,10.2221,2896000.0
2012-01-10 10:00:00,27.48,27.58,27.4,27.41,1748400.0,10.2221,10.2593,10.1923,10.1961,1748400.0
2012-01-10 10:30:00,27.41,27.54,27.34,27.47,1113800.0,10.1961,10.2444,10.17,10.2184,1113800.0
2012-01-10 11:00:00,27.48,27.58,27.41,27.43,895900.0,10.2221,10.2593,10.1961,10.2035,895900.0
2012-01-10 11:30:00,27.42,27.52,27.41,27.46,858800.0,10.1998,10.237,10.1961,10.2147,858800.0
2012-01-10 12:00:00,27.47,27.49,27.3,27.33,957200.0,10.2184,10.2258,10.1551,10.1663,957200.0
2012-01-10 12:30:00,27.33,27.38,27.3,27.38,755800.0,10.1663,10.1849,10.1551,10.1849,755800.0
2012-01-10 13:00:00,27.38,27.45,27.31,27.39,903900.0,10.1849,10.2109,10.1589,10.1886,903900.0
2012-01-10 13:30:00,27.39,27.52,27.38,27.47,666400.0,10.1886,10.237,10.1849,10.2184,666400.0
2012-01-10 14:00:00,27.47,27.63,27.45,27.61,1036100.0,10.2184,10.2779,10.2109,10.2705,1036100.0
2012-01-10 14:30:00,27.61,27.69,27.59,27.62,732600.0,10.2705,10.3002,10.263,10.2742,732600.0
2012-01-10 15:00:00,27.62,27.64,27.48,27.48,1074200.0,10.2742,10.2816,10.2221,10.2221,1074200.0
2012-01-10 15:30:00,27.49,27.52,27.36,27.47,2449700.0,10.2258,10.237,10.1775,10.2184,2449700.0
2012-01-11 09:30:00,27.26,27.47,27.2,27.36,1777000.0,10.1403,10.2184,10.1179,10.1775,1777000.0
2012-01-11 10:00:00,27.36,27.61,27.33,27.6,1032100.0,10.1775,10.2705,10.1663,10.2667,1032100.0
2012-01-11 10:30:00,27.59,27.64,27.42,27.46,649600.0,10.263,10.2816,10.1998,10.2147,649600.0
2012-01-11 11:00:00,27.46,27.54,27.44,27.49,739600.0,10.2147,10.2444,10.2072,10.2258,739600.0
2012-01-11 11:30:00,27.49,27.53,27.47,27.5,598800.0,10.2258,10.2407,10.2184,10.2295,598800.0
2012-01-11 12:00:00,27.5,27.6,27.46,27.54,508800.0,10.2295,10.2667,10.2147,10.2444,508800.0
2012-01-11 12:30:00,27.54,27.63,27.51,27.61,317400.0,10.2444,10.2779,10.2333,10.2705,317400.0
2012-01-11 13:00:00,27.6,27.75,27.59,27.75,506000.0,10.2667,10.3225,10.263,10.3225,506000.0
2012-01-11 13:30:00,27.75,27.8,27.69,27.7,478600.0,10.3225,10.3411,10.3002,10.3039,478600.0
2012-01-11 14:00:00,27.7,27.73,27.58,27.63,576200.0,10.3039,10.3151,10.2593,10.2779,576200.0
2012-01-11 14:30:00,27.64,27.75,27.62,27.65,850200.0,10.2816,10.3225,10.2742,10.2853,850200.0
2012-01-11 15:00:00,27.66,27.66,27.58,27.62,446200.0,10.2891,10.2891,10.2593,10.2742,446200.0
2012-01-11 15:30:00,27.61,27.67,27.57,27.62,902400.0,10.2705,10.2928,10.2556,10.2742,902400.0
2012-01-12 09:30:00,27.81,28.34,27.7,28.31,3886700.0,10.3449,10.542,10.3039,10.5308,3886700.0
2012-01-12 10:00:00,28.31,28.4,28.21,28.33,3261900.0,10.5308,10.5643,10.4936,10.5383,3261900.0
2012-01-12 10:30:00,28.32,28.33,28.14,28.25,1387600.0,10.5346,10.5383,10.4676,10.5085,1387600.0
2012-01-12 11:00:00,28.25,28.34,28.18,28.26,1246600.0,10.5085,10.542,10.4825,10.5122,1246600.0
2012-01-12 11:30:00,28.25,28.46,28.22,28.44,3005100.0,10.5085,10.5866,10.4974,10.5792,3005100.0
2012-01-12 12:00:00,28.44,28.6,28.44,28.58,2574900.0,10.5792,10.6387,10.5792,10.6313,2574900.0
2012-01-12 12:30:00,28.58,28.63,28.45,28.54,1311100.0,10.6313,10.6499,10.5829,10.6164,1311100.0
2012-01-12 13:00:00,28.54,28.62,28.49,28.5,774300.0,10.6164,10.6462,10.5978,10.6015,774300.0
2012-01-12 13:30:00,28.5,28.5,28.31,28.36,1223400.0,10.6015,10.6015,10.5308,10.5494,1223400.0
2012-01-12 14:00:00,28.36,28.39,28.19,28.28,1317500.0,10.5494,10.5606,10.4862,10.5197,1317500.0
2012-01-12 14:30:00,28.29,28.36,28.26,28.3,721500.0,10.5234,10.5494,10.5122,10.5271,721500.0
2012-01-12 15:00:00,28.3,28.32,28.15,28.26,1018900.0,10.5271,10.5346,10.4713,10.5122,1018900.0
2012-01-12 15:30:00,28.26,28.28,28.15,28.21,2477400.0,10.5122,10.5197,10.4713,10.4936,2477400.0
2012-01-13 09:30:00,27.92,28.09,27.77,28.09,3598400.0,10.3858,10.449,10.33,10.449,3598400.0
2012-01-13 10:00:00,28.09,28.1,27.78,28.01,2706300.0,10.449,10.4527,10.3337,10.4192,2706300.0
2012-01-13 10:30:00,28.0,28.23,27.98,28.2,2733700.0,10.4155,10.5011,10.4081,10.4899,2733700.0
2012-01-13 11:00:00,28.2,28.41,28.18,28.34,2237300.0,10.4899,10.568,10.4825,10.542,2237300.0
2012-01-13 11:30:00,28.34,28.53,28.27,28.27,2018500.0,10.542,10.6127,10.516,10.516,2018500.0
2012-01-13 12:00:00,28.27,28.35,28.17,28.31,2123500.0,10.516,10.5457,10.4788,10.5308,2123500.0
2012-01-13 12:30:00,28.3,28.38,28.21,28.36,1242700.0,10.5271,10.5569,10.4936,10.5494,1242700.0
2012-01-13 13:00:00,28.36,28.4,28.28,28.36,1402700.0,10.5494,10.5643,10.5197,10.5494,1402700.0
2012-01-13 13:30:00,28.36,28.45,28.27,28.44,1885600.0,10.5494,10.5829,10.516,10.5792,1885600.0
2012-01-13 14:00:00,28.44,28.46,28.32,28.33,1404500.0,10.5792,10.5866,10.5346,10.5383,1404500.0
2012-01-13 14:30:00,28.33,28.45,28.33,28.45,899200.0,10.5383,10.5829,10.5383,10.5829,899200.0
2012-01-13 15:00:00,28.45,28.5,28.25,28.26,835000.0,10.5829,10.6015,10.5085,10.5122,835000.0
2012-01-13 15:30:00,28.25,28.38,28.25,28.37,1454000.0,10.5085,10.5569,10.5085,10.5532,1454000.0
2012-01-17 09:30:00,29.22,29.49,29.2,29.23,2634600.0,10.8693,10.9698,10.8619,10.8731,2634600.0
2012-01-17 10:00:00,29.23,29.26,29.04,29.18,1535300.0,10.8731,10.8842,10.8024,10.8545,1535300.0
2012-01-17 10:30:00,29.17,29.25,29.12,29.25,879100.0,10.8508,10.8805,10.8322,10.8805,879100.0
2012-01-17 11:00:00,29.24,29.35,29.16,29.22,1305500.0,10.8768,10.9177,10.847,10.8693,1305500.0
2012-01-17 11:30:00,29.22,29.26,29.08,29.1,975900.0,10.8693,10.8842,10.8173,10.8247,975900.0
2012-01-17 12:00:00,29.1,29.21,29.03,29.16,1066600.0,10.8247,10.8656,10.7987,10.847,1066600.0
2012-01-17 12:30:00,29.16,29.16,29.0,29.08,1198200.0,10.847,10.847,10.7875,10.8173,1198200.0
2012-01-17 13:00:00,29.09,29.16,29.08,29.1,951500.0,10.821,10.847,10.8173,10.8247,951500.0
2012-01-17 13:30:00,29.1,29.18,29.04,29.17,893300.0,10.8247,10.8545,10.8024,10.8508,893300.0
2012-01-17 14:00:00,29.16,29.3,29.09,29.23,1137800.0,10.847,10.8991,10.821,10.8731,1137800.0
2012-01-17 14:30:00,29.23,29.24,28.91,28.91,923200.0,10.8731,10.8768,10.754,10.754,923200.0
2012-01-17 15:00:00,28.92,28.93,28.68,28.88,756100.0,10.7578,10.7615,10.6685,10.7429,756100.0
2012-01-17 15:30:00,28.88,29.02,28.86,28.98,1412200.0,10.7429,10.795,10.7354,10.7801,1412200.0
2012-01-18 09:30:00,29.35,29.56,29.3,29.51,2191300.0,10.9177,10.9958,10.8991,10.9772,2191300.0
2012-01-18 10:00:00,29.52,29.82,29.51,29.77,2094400.0,10.9809,11.0925,10.9772,11.0739,2094400.0
2012-01-18 10:30:00,29.76,29.85,29.61,29.7,2254500.0,11.0702,11.1037,11.0144,11.0479,2254500.0
2012-01-18 11:00:00,29.69,29.77,29.58,29.63,1778300.0,11.0442,11.0739,11.0033,11.0219,1778300.0
2012-01-18 11:30:00,29.63,29.71,29.62,29.67,1236900.0,11.0219,11.0516,11.0181,11.0367,1236900.0
2012-01-18 12:00:00,29.67,29.85,29.64,29.84,1203800.0,11.0367,11.1037,11.0256,11.1,1203800.0
2012-01-18 12:30:00,29.84,29.96,29.81,29.92,885300.0,11.1,11.1446,11.0888,11.1297,885300.0
2012-01-18 13:00:00,29.93,29.93,29.69,29.72,611400.0,11.1335,11.1335,11.0442,11.0553,611400.0
2012-01-18 13:30:00,29.72,29.8,29.64,29.68,1570900.0,11.0553,11.0851,11.0256,11.0405,1570900.0
2012-01-18 14:00:00,29.69,29.85,29.67,29.84,1864700.0,11.0442,11.1037,11.0367,11.1,1864700.0
2012-01-18 14:30:00,29.85,29.86,29.74,29.8,771300.0,11.1037,11.1074,11.0628,11.0851,771300.0
2012-01-18 15:00:00,29.8,30.03,29.76,30.0,1862800.0,11.0851,11.1707,11.0702,11.1595,1862800.0
2012-01-18 15:30:00,30.0,30.05,29.9,30.0,3326900.0,11.1595,11.1781,11.1223,11.1595,3326900.0
2012-01-19 09:30:00,29.89,30.25,29.84,30.23,1623900.0,11.1186,11.2525,11.1,11.2451,1623900.0
2012-01-19 10:00:00,30.22,30.23,29.99,30.16,1863100.0,11.2413,11.2451,11.1558,11.219,1863100.0
2012-01-19 10:30:00,30.16,30.26,30.0,30.0,1374100.0,11.219,11.2562,11.1595,11.1595,1374100.0
2012-01-19 11:00:00,30.01,30.18,30.01,30.11,929300.0,11.1632,11.2265,11.1632,11.2004,929300.0
2012-01-19 11:30:00,30.11,30.16,30.01,30.15,902600.0,11.2004,11.219,11.1632,11.2153,902600.0
2012-01-19 12:00:00,30.15,30.17,30.04,30.06,729100.0,11.2153,11.2227,11.1744,11.1818,729100.0
2012-01-19 12:30:00,30.06,30.11,29.96,29.99,1316300.0,11.1818,11.2004,11.1446,11.1558,1316300.0
2012-01-19 13:00:00,29.99,30.13,29.99,30.12,652100.0,11.1558,11.2079,11.1558,11.2041,652100.0
2012-01-19 13:30:00,30.11,30.18,30.05,30.06,435100.0,11.2004,11.2265,11.1781,11.1818,435100.0
2012-01-19 14:00:00,30.06,30.13,30.04,30.1,861300.0,11.1818,11.2079,11.1744,11.1967,861300.0
2012-01-19 14:30:00,30.1,30.1,29.93,29.96,1008400.0,11.1967,11.1967,11.1335,11.1446,1008400.0
2012-01-19 15:00:00,29.97,30.05,29.94,30.01,934300.0,11.1483,11.1781,11.1372,11.1632,934300.0
2012-01-19 15:30:00,30.02,30.06,29.92,29.97,1352000.0,11.1669,11.1818,11.1297,11.1483,1352000.0
2012-01-20 09:30:00,29.73,29.81,29.61,29.68,1578500.0,11.0591,11.0888,11.0144,11.0405,1578500.0
2012-01-20 10:00:00,29.68,29.81,29.6,29.74,1466600.0,11.0405,11.0888,11.0107,11.0628,1466600.0
2012-01-20 10:30:00,29.73,29.79,29.61,29.67,1152100.0,11.0591,11.0814,11.0144,11.0367,1152100.0
2012-01-20 11:00:00,29.67,29.7,29.57,29.62,1141000.0,11.0367,11.0479,10.9995,11.0181,1141000.0
2012-01-20 11:30:00,29.61,29.61,29.46,29.59,723500.0,11.0144,11.0144,10.9586,11.007,723500.0
2012-01-20 12:00:00,29.59,29.65,29.53,29.59,798700.0,11.007,11.0293,10.9847,11.007,798700.0
2012-01-20 12:30:00,29.59,29.82,29.58,29.81,935600.0,11.007,11.0925,11.0033,11.0888,935600.0
2012-01-20 13:00:00,29.81,29.89,29.79,29.82,693800.0,11.0888,11.1186,11.0814,11.0925,693800.0
2012-01-20 13:30:00,29.82,29.85,29.78,29.81,328500.0,11.0925,11.1037,11.0777,11.0888,328500.0
2012-01-20 14:00:00,29.8,29.83,29.71,29.72,566800.0,11.0851,11.0963,11.0516,11.0553,566800.0
2012-01-20 14:30:00,29.72,29.86,29.66,29.86,703700.0,11.0553,11.1074,11.033,11.1074,703700.0
2012-01-20 15:00:00,29.86,29.94,29.81,29.85,793000.0,11.1074,11.1372,11.0888,11.1037,793000.0
2012-01-20 15:30:00,29.85,29.92,29.7,29.82,2944500.0,11.1037,11.1297,11.0479,11.0925,2944500.0
2012-01-23 09:30:00,29.87,30.22,29.83,30.21,1257200.0,11.1111,11.2413,11.0963,11.2376,1257200.0
2012-01-23 10:00:00,30.21,30.29,30.1,30.27,1381600.0,11.2376,11.2674,11.1967,11.2599,1381600.0
2012-01-23 10:30:00,30.26,30.64,30.25,30.6,1968100.0,11.2562,11.3976,11.2525,11.3827,1968100.0
2012-01-23 11:00:00,30.6,30.96,30.58,30.85,3346500.0,11.3827,11.5166,11.3752,11.4757,3346500.0
2012-01-23 11:30:00,30.85,30.87,30.69,30.83,2035000.0,11.4757,11.4831,11.4162,11.4682,2035000.0
2012-01-23 12:00:00,30.83,30.96,30.77,30.96,2435700.0,11.4682,11.5166,11.4459,11.5166,2435700.0
2012-01-23 12:30:00,30.95,31.37,30.93,31.23,5068600.0,11.5129,11.6691,11.5054,11.617,5068600.0
2012-01-23 13:00:00,31.24,31.75,31.22,31.7,3842300.0,11.6208,11.8105,11.6133,11.7919,3842300.0
2012-01-23 13:30:00,31.7,31.7,31.32,31.39,2015400.0,11.7919,11.7919,11.6505,11.6766,2015400.0
2012-01-23 14:00:00,31.38,31.48,31.18,31.18,1301500.0,11.6728,11.71,11.5984,11.5984,1301500.0
2012-01-23 14:30:00,31.19,31.31,31.09,31.18,1157300.0,11.6022,11.6468,11.565,11.5984,1157300.0
2012-01-23 15:00:00,31.18,31.36,31.1,31.3,2351400.0,11.5984,11.6654,11.5687,11.6431,2351400.0
2012-01-23 15:30:00,31.3,31.37,31.1,31.11,2374900.0,11.6431,11.6691,11.5687,11.5724,2374900.0
2012-01-24 09:30:00,31.13,31.5,30.83,31.44,3593700.0,11.5798,11.7175,11.4682,11.6952,3593700.0
2012-01-24 10:00:00,31.43,31.63,31.33,31.56,2112100.0,11.6914,11.7658,11.6542,11.7398,2112100.0
2012-01-24 10:30:00,31.55,31.83,31.5,31.77,2537700.0,11.7361,11.8402,11.7175,11.8179,2537700.0
2012-01-24 11:00:00,31.76,32.0,31.71,31.93,4524000.0,11.8142,11.9035,11.7956,11.8774,4524000.0
2012-01-24 11:30:00,31.93,32.1,31.7,31.82,3363700.0,11.8774,11.9407,11.7919,11.8365,3363700.0
2012-01-24 12:00:00,31.82,31.91,31.69,31.73,993700.0,11.8365,11.87,11.7881,11.803,993700.0
2012-01-24 12:30:00,31.73,31.82,31.59,31.7,848000.0,11.803,11.8365,11.7509,11.7919,848000.0
2012-01-24 13:00:00,31.7,31.73,31.47,31.66,1146500.0,11.7919,11.803,11.7063,11.777,1146500.0
2012-01-24 13:30:00,31.66,31.75,31.6,31.64,416100.0,11.777,11.8105,11.7547,11.7695,416100.0
2012-01-24 14:00:00,31.64,31.71,31.49,31.6,855400.0,11.7695,11.7956,11.7138,11.7547,855400.0
2012-01-24 14:30:00,31.6,31.67,31.5,31.64,894200.0,11.7547,11.7807,11.7175,11.7695,894200.0
2012-01-24 15:00:00,31.64,31.72,31.58,31.64,963700.0,11.7695,11.7993,11.7472,11.7695,963700.0
2012-01-24 15:30:00,31.64,31.65,31.48,31.56,1325200.0,11.7695,11.7733,11.71,11.7398,1325200.0
2012-01-25 09:30:00,31.7,31.71,30.92,31.01,1357500.0,11.7919,11.7956,11.5017,11.5352,1357500.0
2012-01-25 10:00:00,31.01,31.27,30.88,31.19,1148900.0,11.5352,11.6319,11.4868,11.6022,1148900.0
2012-01-25 10:30:00,31.2,31.22,30.97,31.17,1112600.0,11.6059,11.6133,11.5203,11.5947,1112600.0
2012-01-25 11:00:00,31.18,31.25,31.08,31.25,783800.0,11.5984,11.6245,11.5612,11.6245,783800.0
2012-01-25 11:30:00,31.25,31.27,30.94,31.02,752100.0,11.6245,11.6319,11.5092,11.5389,752100.0
2012-01-25 12:00:00,31.02,31.07,30.75,30.98,977700.0,11.5389,11.5575,11.4385,11.524,977700.0
2012-01-25 12:30:00,30.98,31.33,30.84,31.26,1504400.0,11.524,11.6542,11.472,11.6282,1504400.0
2012-01-25 13:00:00,31.25,31.61,31.23,31.43,886300.0,11.6245,11.7584,11.617,11.6914,886300.0
2012-01-25 13:30:00,31.44,31.65,31.44,31.64,581500.0,11.6952,11.7733,11.6952,11.7695,581500.0
2012-01-25 14:00:00,31.64,31.65,31.41,31.49,921300.0,11.7695,11.7733,11.684,11.7138,921300.0
2012-01-25 14:30:00,31.5,31.65,31.45,31.6,768200.0,11.7175,11.7733,11.6989,11.7547,768200.0
2012-01-25 15:00:00,31.6,31.74,31.45,31.7,1098600.0,11.7547,11.8067,11.6989,11.7919,1098600.0
2012-01-25 15:30:00,31.7,31.9,31.69,31.81,2495000.0,11.7919,11.8663,11.7881,11.8328,2495000.0
2012-01-26 09:30:00,32.12,32.27,32.08,32.16,2006900.0,11.9481,12.0039,11.9332,11.963,2006900.0
2012-01-26 10:00:00,32.15,32.17,31.89,32.02,2013400.0,11.9593,11.9667,11.8625,11.9109,2013400.0
2012-01-26 10:30:00,32.02,32.04,31.86,31.88,1380700.0,11.9109,11.9183,11.8514,11.8588,1380700.0
2012-01-26 11:00:00,31.87,32.11,31.85,32.06,1210500.0,11.8551,11.9444,11.8477,11.9258,1210500.0
2012-01-26 11:30:00,32.06,32.14,31.81,31.83,891200.0,11.9258,11.9555,11.8328,11.8402,891200.0
2012-01-26 12:00:00,31.83,31.84,31.54,31.54,1036400.0,11.8402,11.8439,11.7324,11.7324,1036400.0
2012-01-26 12:30:00,31.53,31.59,31.31,31.53,1112700.0,11.7286,11.7509,11.6468,11.7286,1112700.0
2012-01-26 13:00:00,31.53,31.62,31.36,31.56,1105800.0,11.7286,11.7621,11.6654,11.7398,1105800.0
2012-01-26 13:30:00,31.57,31.57,31.43,31.47,1472200.0,11.7435,11.7435,11.6914,11.7063,1472200.0
2012-01-26 14:00:00,31.47,31.56,31.32,31.41,1045400.0,11.7063,11.7398,11.6505,11.684,1045400.0
2012-01-26 14:30:00,31.41,31.47,31.21,31.23,854800.0,11.684,11.7063,11.6096,11.617,854800.0
2012-01-26 15:00:00,31.23,31.27,31.05,31.07,1264500.0,11.617,11.6319,11.5501,11.5575,1264500.0
2012-01-26 15:30:00,31.07,31.32,31.07,31.21,2040900.0,11.5575,11.6505,11.5575,11.6096,2040900.0
2012-01-27 09:30:00,30.9,31.19,30.82,31.09,1513300.0,11.4943,11.6022,11.4645,11.565,1513300.0
2012-01-27 10:00:00,31.1,31.25,30.92,31.18,1479800.0,11.5687,11.6245,11.5017,11.5984,1479800.0
2012-01-27 10:30:00,31.19,31.25,31.01,31.14,1155500.0,11.6022,11.6245,11.5352,11.5836,1155500.0
2012-01-27 11:00:00,31.15,31.26,31.07,31.24,1281500.0,11.5873,11.6282,11.5575,11.6208,1281500.0
2012-01-27 11:30:00,31.23,31.24,31.04,31.15,1038100.0,11.617,11.6208,11.5464,11.5873,1038100.0
2012-01-27 12:00:00,31.16,31.21,31.09,31.2,758400.0,11.591,11.6096,11.565,11.6059,758400.0
2012-01-27 12:30:00,31.19,31.28,31.0,31.01,845300.0,11.6022,11.6356,11.5315,11.5352,845300.0
2012-01-27 13:00:00,31.02,31.06,30.87,30.91,899000.0,11.5389,11.5538,11.4831,11.498,899000.0
2012-01-27 13:30:00,30.91,31.01,30.88,30.96,498100.0,11.498,11.5352,11.4868,11.5166,498100.0
2012-01-27 14:00:00,30.96,31.05,30.93,30.96,454100.0,11.5166,11.5501,11.5054,11.5166,454100.0
2012-01-27 14:30:00,30.95,31.05,30.9,30.93,1064800.0,11.5129,11.5501,11.4943,11.5054,1064800.0
2012-01-27 15:00:00,30.93,31.28,30.93,31.19,806300.0,11.5054,11.6356,11.5054,11.6022,806300.0
2012-01-27 15:30:00,31.19,31.23,31.12,31.12,1088800.0,11.6022,11.617,11.5761,11.5761,1088800.0
2012-01-30 09:30:00,30.49,30.58,30.41,30.51,1399300.0,11.3418,11.3752,11.312,11.3492,1399300.0
2012-01-30 10:00:00,30.51,30.52,30.2,30.32,1532300.0,11.3492,11.3529,11.2339,11.2785,1532300.0
2012-01-30 10:30:00,30.33,30.53,30.31,30.52,957700.0,11.2823,11.3566,11.2748,11.3529,957700.0
2012-01-30 11:00:00,30.53,30.69,30.52,30.6,675400.0,11.3566,11.4162,11.3529,11.3827,675400.0
2012-01-30 11:30:00,30.61,30.67,30.52,30.59,605200.0,11.3864,11.4087,11.3529,11.379,605200.0
2012-01-30 12:00:00,30.6,30.71,30.58,30.71,440300.0,11.3827,11.4236,11.3752,11.4236,440300.0
2012-01-30 12:30:00,30.71,30.75,30.59,30.64,620500.0,11.4236,11.4385,11.379,11.3976,620500.0
2012-01-30 13:00:00,30.63,30.67,30.57,30.63,517300.0,11.3938,11.4087,11.3715,11.3938,517300.0
2012-01-30 13:30:00,30.63,30.7,30.59,30.65,608700.0,11.3938,11.4199,11.379,11.4013,608700.0
2012-01-30 14:00:00,30.65,30.79,30.62,30.72,529500.0,11.4013,11.4534,11.3901,11.4273,529500.0
2012-01-30 14:30:00,30.72,30.8,30.68,30.74,550800.0,11.4273,11.4571,11.4124,11.4348,550800.0
2012-01-30 15:00:00,30.73,30.75,30.61,30.65,826100.0,11.431,11.4385,11.3864,11.4013,826100.0
2012-01-30 15:30:00,30.66,30.76,30.64,30.71,1324300.0,11.405,11.4422,11.3976,11.4236,1324300.0
2012-01-31 09:30:00,31.16,31.3,30.94,31.05,1421700.0,11.591,11.6431,11.5092,11.5501,1421700.0
2012-01-31 10:00:00,31.08,31.08,30.7,30.88,1257000.0,11.5612,11.5612,11.4199,11.4868,1257000.0
2012-01-31 10:30:00,30.87,30.94,30.45,30.52,1103500.0,11.4831,11.5092,11.3269,11.3529,1103500.0
2012-01-31 11:00:00,30.52,30.61,30.33,30.39,1403900.0,11.3529,11.3864,11.2823,11.3046,1403900.0
2012-01-31 11:30:00,30.38,30.42,30.3,30.35,932000.0,11.3008,11.3157,11.2711,11.2897,932000.0
2012-01-31 12:00:00,30.35,30.63,30.33,30.63,769000.0,11.2897,11.3938,11.2823,11.3938,769000.0
2012-01-31 12:30:00,30.63,30.74,30.6,30.68,456900.0,11.3938,11.4348,11.3827,11.4124,456900.0
2012-01-31 13:00:00,30.68,30.8,30.62,30.8,447000.0,11.4124,11.4571,11.3901,11.4571,447000.0
2012-01-31 13:30:00,30.8,30.81,30.57,30.67,436300.0,11.4571,11.4608,11.3715,11.4087,436300.0
2012-01-31 14:00:00,30.66,30.7,30.55,30.65,727700.0,11.405,11.4199,11.3641,11.4013,727700.0
2012-01-31 14:30:00,30.65,30.8,30.58,30.79,1179200.0,11.4013,11.4571,11.3752,11.4534,1179200.0
2012-01-31 15:00:00,30.79,30.88,30.66,30.75,1090800.0,11.4534,11.4868,11.405,11.4385,1090800.0
2012-01-31 15:30:00,30.76,30.76,30.49,30.55,3044400.0,11.4422,11.4422,11.3418,11.3641,3044400.0
2012-02-01 09:30:00,31.17,31.37,31.13,31.18,1542700.0,11.5947,11.6691,11.5798,11.5984,1542700.0
2012-02-01 10:00:00,31.18,31.3,31.08,31.18,1137000.0,11.5984,11.6431,11.5612,11.5984,1137000.0
2012-02-01 10:30:00,31.18,31.45,31.14,31.44,1046100.0,11.5984,11.6989,11.5836,11.6952,1046100.0
2012-02-01 11:00:00,31.44,31.47,31.24,31.34,1035500.0,11.6952,11.7063,11.6208,11.658,1035500.0
2012-02-01 11:30:00,31.34,31.46,31.34,31.42,881500.0,11.658,11.7026,11.658,11.6877,881500.0
2012-02-01 12:00:00,31.41,31.67,31.4,31.61,871700.0,11.684,11.7807,11.6803,11.7584,871700.0
2012-02-01 12:30:00,31.61,31.68,31.47,31.58,726900.0,11.7584,11.7844,11.7063,11.7472,726900.0
2012-02-01 13:00:00,31.58,31.66,31.38,31.39,1291700.0,11.7472,11.777,11.6728,11.6766,1291700.0
2012-02-01 13:30:00,31.39,31.39,31.19,31.23,1166400.0,11.6766,11.6766,11.6022,11.617,1166400.0
2012-02-01 14:00:00,31.23,31.27,31.17,31.27,712800.0,11.617,11.6319,11.5947,11.6319,712800.0
2012-02-01 14:30:00,31.27,31.28,31.15,31.27,683000.0,11.6319,11.6356,11.5873,11.6319,683000.0
2012-02-01 15:00:00,31.27,31.38,31.2,31.24,1377200.0,11.6319,11.6728,11.6059,11.6208,1377200.0
2012-02-01 15:30:00,31.25,31.27,31.13,31.15,1297200.0,11.6245,11.6319,11.5798,11.5873,1297200.0
2012-02-02 09:30:00,31.6,31.6,31.29,31.53,1523000.0,11.7547,11.7547,11.6394,11.7286,1523000.0
2012-02-02 10:00:00,31.53,31.58,31.31,31.37,1506000.0,11.7286,11.7472,11.6468,11.6691,1506000.0
2012-02-02 10:30:00,31.38,31.57,31.36,31.51,1463200.0,11.6728,11.7435,11.6654,11.7212,1463200.0
2012-02-02 11:00:00,31.52,31.62,31.51,31.52,1032700.0,11.7249,11.7621,11.7212,11.7249,1032700.0
2012-02-02 11:30:00,31.51,31.6,31.42,31.52,1017000.0,11.7212,11.7547,11.6877,11.7249,1017000.0
2012-02-02 12:00:00,31.52,31.54,31.21,31.23,1356800.0,11.7249,11.7324,11.6096,11.617,1356800.0
2012-02-02 12:30:00,31.23,31.27,31.08,31.27,910100.0,11.617,11.6319,11.5612,11.6319,910100.0
2012-02-02 13:00:00,31.27,31.4,31.2,31.21,631300.0,11.6319,11.6803,11.6059,11.6096,631300.0
2012-02-02 13:30:00,31.21,31.31,31.2,31.25,803800.0,11.6096,11.6468,11.6059,11.6245,803800.0
2012-02-02 14:00:00,31.26,31.26,31.06,31.17,1122900.0,11.6282,11.6282,11.5538,11.5947,1122900.0
2012-02-02 14:30:00,31.18,31.21,31.09,31.16,1237700.0,11.5984,11.6096,11.565,11.591,1237700.0
2012-02-02 15:00:00,31.15,31.17,31.01,31.1,1229500.0,11.5873,11.5947,11.5352,11.5687,1229500.0
2012-02-02 15:30:00,31.1,31.16,31.04,31.11,1722000.0,11.5687,11.591,11.5464,11.5724,1722000.0
2012-02-03 09:30:00,31.6,31.65,31.2,31.26,2296000.0,11.7547,11.7733,11.6059,11.6282,2296000.0
2012-02-03 10:00:00,31.26,31.39,31.13,31.16,1993300.0,11.6282,11.6766,11.5798,11.591,1993300.0
2012-02-03 10:30:00,31.16,31.25,31.04,31.12,1336600.0,11.591,11.6245,11.5464,11.5761,1336600.0
2012-02-03 11:00:00,31.13,31.33,31.05,31.27,1004500.0,11.5798,11.6542,11.5501,11.6319,1004500.0
2012-02-03 11:30:00,31.27,31.34,31.12,31.17,1687000.0,11.6319,11.658,11.5761,11.5947,1687000.0
2012-02-03 12:00:00,31.17,31.32,31.16,31.26,1388000.0,11.5947,11.6505,11.591,11.6282,1388000.0
2012-02-03 12:30:00,31.26,31.4,31.23,31.32,991900.0,11.6282,11.6803,11.617,11.6505,991900.0
2012-02-03 13:00:00,31.32,31.37,31.25,31.3,659000.0,11.6505,11.6691,11.6245,11.6431,659000.0
2012-02-03 13:30:00,31.3,31.3,31.05,31.15,993900.0,11.6431,11.6431,11.5501,11.5873,993900.0
2012-02-03 14:00:00,31.15,31.24,31.14,31.16,768100.0,11.5873,11.6208,11.5836,11.591,768100.0
2012-02-03 14:30:00,31.16,31.21,31.08,31.17,1018100.0,11.591,11.6096,11.5612,11.5947,1018100.0
2012-02-03 15:00:00,31.17,31.27,31.12,31.2,1383400.0,11.5947,11.6319,11.5761,11.6059,1383400.0
2012-02-03 15:30:00,31.2,31.26,31.14,31.22,1394100.0,11.6059,11.6282,11.5836,11.6133,1394100.0
2012-02-06 09:30:00,30.98,31.26,30.88,31.15,1260600.0,11.524,11.6282,11.4868,11.5873,1260600.0
2012-02-06 10:00:00,31.15,31.34,31.15,31.27,1484200.0,11.5873,11.658,11.5873,11.6319,1484200.0
2012-02-06 10:30:00,31.28,31.49,31.28,31.49,1305100.0,11.6356,11.7138,11.6356,11.7138,1305100.0
2012-02-06 11:00:00,31.48,31.58,31.44,31.55,786000.0,11.71,11.7472,11.6952,11.7361,786000.0
2012-02-06 11:30:00,31.55,31.57,31.4,31.42,713200.0,11.7361,11.7435,11.6803,11.6877,713200.0
2012-02-06 12:00:00,31.42,31.46,31.19,31.2,879100.0,11.6877,11.7026,11.6022,11.6059,879100.0
2012-02-06 12:30:00,31.21,31.36,31.19,31.33,1038100.0,11.6096,11.6654,11.6022,11.6542,1038100.0
2012-02-06 13:00:00,31.34,31.37,31.19,31.2,1083300.0,11.658,11.6691,11.6022,11.6059,1083300.0
2012-02-06 13:30:00,31.2,31.28,31.19,31.25,816000.0,11.6059,11.6356,11.6022,11.6245,816000.0
2012-02-06 14:00:00,31.25,31.37,31.25,31.36,407700.0,11.6245,11.6691,11.6245,11.6654,407700.0
2012-02-06 14:30:00,31.35,31.44,31.32,31.41,736200.0,11.6617,11.6952,11.6505,11.684,736200.0
2012-02-06 15:00:00,31.41,31.45,31.32,31.34,840200.0,11.684,11.6989,11.6505,11.658,840200.0
2012-02-06 15:30:00,31.34,31.48,31.34,31.45,1015300.0,11.658,11.71,11.658,11.6989,1015300.0
2012-02-07 09:30:00,31.7,31.8,31.46,31.54,1349800.0,11.7919,11.8291,11.7026,11.7324,1349800.0
2012-02-07 10:00:00,31.55,31.64,31.4,31.56,1344900.0,11.7361,11.7695,11.6803,11.7398,1344900.0
2012-02-07 10:30:00,31.57,31.74,31.52,31.72,895500.0,11.7435,11.8067,11.7249,11.7993,895500.0
2012-02-07 11:00:00,31.72,31.89,31.71,31.84,1078000.0,11.7993,11.8625,11.7956,11.8439,1078000.0
2012-02-07 11:30:00,31.84,31.89,31.68,31.69,838300.0,11.8439,11.8625,11.7844,11.7881,838300.0
2012-02-07 12:00:00,31.69,31.89,31.69,31.84,558900.0,11.7881,11.8625,11.7881,11.8439,558900.0
2012-02-07 12:30:00,31.84,31.99,31.79,31.98,1192800.0,11.8439,11.8997,11.8253,11.896,1192800.0
2012-02-07 13:00:00,31.98,32.1,31.85,31.93,1032300.0,11.896,11.9407,11.8477,11.8774,1032300.0
2012-02-07 13:30:00,31.93,32.1,31.89,32.0,1017200.0,11.8774,11.9407,11.8625,11.9035,1017200.0
2012-02-07 14:00:00,31.99,32.04,31.89,31.95,1088100.0,11.8997,11.9183,11.8625,11.8849,1088100.0
2012-02-07 14:30:00,31.96,32.17,31.94,32.04,1236200.0,11.8886,11.9667,11.8811,11.9183,1236200.0
2012-02-07 15:00:00,32.04,32.1,31.97,32.04,1291300.0,11.9183,11.9407,11.8923,11.9183,1291300.0
2012-02-07 15:30:00,32.05,32.09,31.96,32.01,1913900.0,11.9221,11.9369,11.8886,11.9072,1913900.0
2012-02-08 09:30:00,32.47,32.55,32.37,32.45,2191700.0,12.0783,12.1081,12.0411,12.0709,2191700.0
2012-02-08 10:00:00,32.45,32.6,32.42,32.53,1333100.0,12.0709,12.1267,12.0597,12.1006,1333100.0
2012-02-08 10:30:00,32.53,32.55,32.3,32.41,1254600.0,12.1006,12.1081,12.0151,12.056,1254600.0
2012-02-08 11:00:00,32.41,32.45,32.06,32.2,1329000.0,12.056,12.0709,11.9258,11.9779,1329000.0
2012-02-08 11:30:00,32.2,32.24,32.08,32.21,906700.0,11.9779,11.9927,11.9332,11.9816,906700.0
2012-02-08 12:00:00,32.21,32.25,32.14,32.24,499900.0,11.9816,11.9965,11.9555,11.9927,499900.0
2012-02-08 12:30:00,32.24,32.32,32.17,32.32,445300.0,11.9927,12.0225,11.9667,12.0225,445300.0
2012-02-08 13:00:00,32.32,32.33,32.09,32.28,375100.0,12.0225,12.0262,11.9369,12.0076,375100.0
2012-02-08 13:30:00,32.28,32.28,32.06,32.06,410900.0,12.0076,12.0076,11.9258,11.9258,410900.0
2012-02-08 14:00:00,32.07,32.12,31.91,32.02,647600.0,11.9295,11.9481,11.87,11.9109,647600.0
2012-02-08 14:30:00,32.02,32.07,31.97,32.06,840400.0,11.9109,11.9295,11.8923,11.9258,840400.0
2012-02-08 15:00:00,32.07,32.14,32.01,32.13,1140500.0,11.9295,11.9555,11.9072,11.9518,1140500.0
2012-02-08 15:30:00,32.13,32.15,32.07,32.13,772700.0,11.9518,11.9593,11.9295,11.9518,772700.0
2012-02-09 09:30:00,32.14,32.31,31.85,31.9,1768400.0,11.9555,12.0188,11.8477,11.8663,1768400.0
2012-02-09 10:00:00,31.89,31.97,31.6,31.71,1749300.0,11.8625,11.8923,11.7547,11.7956,1749300.0
2012-02-09 10:30:00,31.7,31.88,31.6,31.83,1290800.0,11.7919,11.8588,11.7547,11.8402,1290800.0
2012-02-09 11:00:00,31.83,31.94,31.81,31.9,764300.0,11.8402,11.8811,11.8328,11.8663,764300.0
2012-02-09 11:30:00,31.89,31.9,31.73,31.84,746300.0,11.8625,11.8663,11.803,11.8439,746300.0
2012-02-09 12:00:00,31.84,32.01,31.82,31.85,713100.0,11.8439,11.9072,11.8365,11.8477,713100.0
2012-02-09 12:30:00,31.85,31.87,31.75,31.81,657700.0,11.8477,11.8551,11.8105,11.8328,657700.0
2012-02-09 13:00:00,31.82,31.85,31.76,31.77,630600.0,11.8365,11.8477,11.8142,11.8179,630600.0
2012-02-09 13:30:00,31.77,31.87,31.74,31.86,852600.0,11.8179,11.8551,11.8067,11.8514,852600.0
2012-02-09 14:00:00,31.86,31.89,31.77,31.82,849700.0,11.8514,11.8625,11.8179,11.8365,849700.0
2012-02-09 14:30:00,31.82,31.93,31.78,31.9,989500.0,11.8365,11.8774,11.8216,11.8663,989500.0
2012-02-09 15:00:00,31.89,31.99,31.82,31.88,1126600.0,11.8625,11.8997,11.8365,11.8588,1126600.0
2012-02-09 15:30:00,31.88,31.99,31.88,31.99,1606200.0,11.8588,11.8997,11.8588,11.8997,1606200.0
2012-02-10 09:30:00,30.0,30.02,29.46,29.53,9026700.0,11.1595,11.1669,10.9586,10.9847,9026700.0
2012-02-10 10:00:00,29.53,29.65,29.47,29.6,4111600.0,10.9847,11.0293,10.9623,11.0107,4111600.0
2012-02-10 10:30:00,29.6,29.65,29.31,29.48,4062300.0,11.0107,11.0293,10.9028,10.9661,4062300.0
2012-02-10 11:00:00,29.48,29.59,29.44,29.57,2574900.0,10.9661,11.007,10.9512,10.9995,2574900.0
2012-02-10 11:30:00,29.58,29.66,29.52,29.58,1767500.0,11.0033,11.033,10.9809,11.0033,1767500.0
2012-02-10 12:00:00,29.59,29.64,29.56,29.62,1226700.0,11.007,11.0256,10.9958,11.0181,1226700.0
2012-02-10 12:30:00,29.62,29.63,29.55,29.6,950800.0,11.0181,11.0219,10.9921,11.0107,950800.0
2012-02-10 13:00:00,29.61,29.61,29.51,29.57,845700.0,11.0144,11.0144,10.9772,10.9995,845700.0
2012-02-10 13:30:00,29.56,29.57,29.4,29.46,1525100.0,10.9958,10.9995,10.9363,10.9586,1525100.0
2012-02-10 14:00:00,29.46,29.5,29.4,29.47,1097800.0,10.9586,10.9735,10.9363,10.9623,1097800.0
2012-02-10 14:30:00,29.47,29.48,29.24,29.27,1630000.0,10.9623,10.9661,10.8768,10.8879,1630000.0
2012-02-10 15:00:00,29.27,29.45,29.23,29.43,1742200.0,10.8879,10.9549,10.8731,10.9475,1742200.0
2012-02-10 15:30:00,29.43,29.57,29.37,29.56,2882300.0,10.9475,10.9995,10.9251,10.9958,2882300.0
2012-02-13 09:30:00,30.06,30.18,29.86,29.87,2720100.0,11.1818,11.2265,11.1074,11.1111,2720100.0
2012-02-13 10:00:00,29.88,30.0,29.8,29.96,2319200.0,11.1149,11.1595,11.0851,11.1446,2319200.0
2012-02-13 10:30:00,29.96,30.05,29.87,30.02,1696400.0,11.1446,11.1781,11.1111,11.1669,1696400.0
2012-02-13 11:00:00,30.02,30.05,29.94,29.96,1213300.0,11.1669,11.1781,11.1372,11.1446,1213300.0
2012-02-13 11:30:00,29.95,30.0,29.92,29.92,1171100.0,11.1409,11.1595,11.1297,11.1297,1171100.0
2012-02-13 12:00:00,29.92,30.04,29.91,30.0,1200500.0,11.1297,11.1744,11.126,11.1595,1200500.0
2012-02-13 12:30:00,29.99,30.06,29.94,30.01,924200.0,11.1558,11.1818,11.1372,11.1632,924200.0
2012-02-13 13:00:00,30.01,30.05,29.97,30.02,882800.0,11.1632,11.1781,11.1483,11.1669,882800.0
2012-02-13 13:30:00,30.02,30.31,29.99,30.31,1179300.0,11.1669,11.2748,11.1558,11.2748,1179300.0
2012-02-13 14:00:00,30.31,30.45,30.28,30.35,1345100.0,11.2748,11.3269,11.2637,11.2897,1345100.0
2012-02-13 14:30:00,30.35,30.39,30.18,30.2,1847700.0,11.2897,11.3046,11.2265,11.2339,1847700.0
2012-02-13 15:00:00,30.2,30.25,30.12,30.22,1165500.0,11.2339,11.2525,11.2041,11.2413,1165500.0
2012-02-13 15:30:00,30.22,30.22,30.13,30.15,1982800.0,11.2413,11.2413,11.2079,11.2153,1982800.0
2012-02-14 09:30:00,29.74,29.88,29.62,29.74,1623900.0,11.0628,11.1149,11.0181,11.0628,1623900.0
2012-02-14 10:00:00,29.74,29.79,29.42,29.51,2327800.0,11.0628,11.0814,10.9437,10.9772,2327800.0
2012-02-14 10:30:00,29.51,29.56,29.19,29.22,1986800.0,10.9772,10.9958,10.8582,10.8693,1986800.0
2012-02-14 11:00:00,29.21,29.38,29.19,29.36,1728000.0,10.8656,10.9289,10.8582,10.9214,1728000.0
2012-02-14 11:30:00,29.35,29.45,29.35,29.36,682800.0,10.9177,10.9549,10.9177,10.9214,682800.0
2012-02-14 12:00:00,29.36,29.46,29.35,29.37,579200.0,10.9214,10.9586,10.9177,10.9251,579200.0
2012-02-14 12:30:00,29.36,29.39,29.25,29.3,1113100.0,10.9214,10.9326,10.8805,10.8991,1113100.0
2012-02-14 13:00:00,29.31,29.33,29.21,29.29,1141400.0,10.9028,10.9103,10.8656,10.8954,1141400.0
2012-02-14 13:30:00,29.29,29.37,29.11,29.12,970800.0,10.8954,10.9251,10.8284,10.8322,970800.0
2012-02-14 14:00:00,29.12,29.13,28.61,28.63,2623000.0,10.8322,10.8359,10.6424,10.6499,2623000.0
2012-02-14 14:30:00,28.63,28.84,28.57,28.81,2909000.0,10.6499,10.728,10.6276,10.7168,2909000.0
2012-02-14 15:00:00,28.81,28.9,28.66,28.78,1603200.0,10.7168,10.7503,10.661,10.7057,1603200.0
2012-02-14 15:30:00,28.78,29.08,28.73,29.03,2968900.0,10.7057,10.8173,10.6871,10.7987,2968900.0
2012-02-15 09:30:00,28.93,29.0,28.71,28.94,1848600.0,10.7615,10.7875,10.6796,10.7652,1848600.0
2012-02-15 10:00:00,28.94,29.08,28.82,28.93,1708500.0,10.7652,10.8173,10.7206,10.7615,1708500.0
2012-02-15 10:30:00,28.93,28.96,28.74,28.75,1629300.0,10.7615,10.7726,10.6908,10.6945,1629300.0
2012-02-15 11:00:00,28.74,28.82,28.69,28.79,869300.0,10.6908,10.7206,10.6722,10.7094,869300.0
2012-02-15 11:30:00,28.8,28.99,28.75,28.94,1334900.0,10.7131,10.7838,10.6945,10.7652,1334900.0
2012-02-15 12:00:00,28.94,29.08,28.87,29.02,1083700.0,10.7652,10.8173,10.7392,10.795,1083700.0
2012-02-15 12:30:00,29.02,29.07,28.75,28.79,1014300.0,10.795,10.8136,10.6945,10.7094,1014300.0
2012-02-15 13:00:00,28.79,28.88,28.71,28.82,1644600.0,10.7094,10.7429,10.6796,10.7206,1644600.0
2012-02-15 13:30:00,28.81,28.83,28.7,28.82,1099100.0,10.7168,10.7243,10.6759,10.7206,1099100.0
2012-02-15 14:00:00,28.82,28.86,28.65,28.72,1202100.0,10.7206,10.7354,10.6573,10.6834,1202100.0
2012-02-15 14:30:00,28.73,28.74,28.42,28.5,1699400.0,10.6871,10.6908,10.5718,10.6015,1699400.0
2012-02-15 15:00:00,28.49,28.59,28.43,28.55,1415500.0,10.5978,10.635,10.5755,10.6201,1415500.0
2012-02-15 15:30:00,28.55,28.66,28.49,28.61,2298500.0,10.6201,10.661,10.5978,10.6424,2298500.0
2012-02-16 09:30:00,28.83,28.83,28.25,28.51,1916300.0,10.7243,10.7243,10.5085,10.6052,1916300.0
2012-02-16 10:00:00,28.51,28.83,28.47,28.8,1094600.0,10.6052,10.7243,10.5904,10.7131,1094600.0
2012-02-16 10:30:00,28.8,28.82,28.7,28.75,727300.0,10.7131,10.7206,10.6759,10.6945,727300.0
2012-02-16 11:00:00,28.75,28.96,28.74,28.94,1080400.0,10.6945,10.7726,10.6908,10.7652,1080400.0
2012-02-16 11:30:00,28.93,29.16,28.81,29.16,1121300.0,10.7615,10.847,10.7168,10.847,1121300.0
2012-02-16 12:00:00,29.16,29.3,29.1,29.27,1237400.0,10.847,10.8991,10.8247,10.8879,1237400.0
2012-02-16 12:30:00,29.26,29.31,29.19,29.25,1054900.0,10.8842,10.9028,10.8582,10.8805,1054900.0
2012-02-16 13:00:00,29.26,29.56,29.24,29.49,1466700.0,10.8842,10.9958,10.8768,10.9698,1466700.0
2012-02-16 13:30:00,29.49,29.56,29.43,29.55,1093200.0,10.9698,10.9958,10.9475,10.9921,1093200.0
2012-02-16 14:00:00,29.55,29.58,29.45,29.5,1024900.0,10.9921,11.0033,10.9549,10.9735,1024900.0
2012-02-16 14:30:00,29.5,29.58,29.42,29.58,1056400.0,10.9735,11.0033,10.9437,11.0033,1056400.0
2012-02-16 15:00:00,29.58,29.6,29.29,29.35,1285900.0,11.0033,11.0107,10.8954,10.9177,1285900.0
2012-02-16 15:30:00,29.35,29.47,29.33,29.35,1769500.0,10.9177,10.9623,10.9103,10.9177,1769500.0
2012-02-17 09:30:00,29.78,29.79,29.48,29.68,2234900.0,11.0777,11.0814,10.9661,11.0405,2234900.0
2012-02-17 10:00:00,29.67,29.69,29.48,29.49,1900700.0,11.0367,11.0442,10.9661,10.9698,1900700.0
2012-02-17 10:30:00,29.49,29.55,29.38,29.42,1174000.0,10.9698,10.9921,10.9289,10.9437,1174000.0
2012-02-17 11:00:00,29.42,29.43,29.21,29.37,972600.0,10.9437,10.9475,10.8656,10.9251,972600.0
2012-02-17 11:30:00,29.36,29.61,29.35,29.5,801000.0,10.9214,11.0144,10.9177,10.9735,801000.0
2012-02-17 12:00:00,29.5,29.56,29.47,29.52,489900.0,10.9735,10.9958,10.9623,10.9809,489900.0
2012-02-17 12:30:00,29.52,29.55,29.45,29.48,665800.0,10.9809,10.9921,10.9549,10.9661,665800.0
2012-02-17 13:00:00,29.48,29.56,29.44,29.52,576400.0,10.9661,10.9958,10.9512,10.9809,576400.0
2012-02-17 13:30:00,29.52,29.54,29.46,29.5,822100.0,10.9809,10.9884,10.9586,10.9735,822100.0
2012-02-17 14:00:00,29.49,29.5,29.42,29.5,507600.0,10.9698,10.9735,10.9437,10.9735,507600.0
2012-02-17 14:30:00,29.5,29.52,29.37,29.39,939300.0,10.9735,10.9809,10.9251,10.9326,939300.0
2012-02-17 15:00:00,29.39,29.46,29.34,29.41,1134600.0,10.9326,10.9586,10.914,10.94,1134600.0
2012-02-17 15:30:00,29.42,29.46,29.28,29.32,2340700.0,10.9437,10.9586,10.8917,10.9065,2340700.0
2012-02-21 09:30:00,29.77,29.77,29.2,29.27,1653800.0,11.0739,11.0739,10.8619,10.8879,1653800.0
2012-02-21 10:00:00,29.27,29.28,29.02,29.27,1314300.0,10.8879,10.8917,10.795,10.8879,1314300.0
2012-02-21 10:30:00,29.27,29.33,29.11,29.17,795800.0,10.8879,10.9103,10.8284,10.8508,795800.0
2012-02-21 11:00:00,29.17,29.25,29.12,29.15,783500.0,10.8508,10.8805,10.8322,10.8433,783500.0
2012-02-21 11:30:00,29.14,29.14,29.06,29.07,464600.0,10.8396,10.8396,10.8098,10.8136,464600.0
2012-02-21 12:00:00,29.08,29.14,29.02,29.11,801100.0,10.8173,10.8396,10.795,10.8284,801100.0
2012-02-21 12:30:00,29.1,29.22,29.08,29.22,486900.0,10.8247,10.8693,10.8173,10.8693,486900.0
2012-02-21 13:00:00,29.22,29.32,29.2,29.31,537700.0,10.8693,10.9065,10.8619,10.9028,537700.0
2012-02-21 13:30:00,29.3,29.32,29.17,29.25,426600.0,10.8991,10.9065,10.8508,10.8805,426600.0
2012-02-21 14:00:00,29.25,29.33,29.15,29.22,559400.0,10.8805,10.9103,10.8433,10.8693,559400.0
2012-02-21 14:30:00,29.22,29.26,29.13,29.19,381300.0,10.8693,10.8842,10.8359,10.8582,381300.0
2012-02-21 15:00:00,29.19,29.24,29.08,29.11,545100.0,10.8582,10.8768,10.8173,10.8284,545100.0
2012-02-21 15:30:00,29.11,29.24,29.04,29.2,1431000.0,10.8284,10.8768,10.8024,10.8619,1431000.0
2012-02-22 09:30:00,29.51,29.59,29.27,29.4,1298600.0,10.9772,11.007,10.8879,10.9363,1298600.0
2012-02-22 10:00:00,29.39,29.6,29.3,29.58,1944000.0,10.9326,11.0107,10.8991,11.0033,1944000.0
2012-02-22 10:30:00,29.58,29.68,29.52,29.67,1231700.0,11.0033,11.0405,10.9809,11.0367,1231700.0
2012-02-22 11:00:00,29.67,29.77,29.54,29.55,1028500.0,11.0367,11.0739,10.9884,10.9921,1028500.0
2012-02-22 11:30:00,29.55,29.61,29.42,29.53,825100.0,10.9921,11.0144,10.9437,10.9847,825100.0
2012-02-22 12:00:00,29.54,29.54,29.39,29.5,558500.0,10.9884,10.9884,10.9326,10.9735,558500.0
2012-02-22 12:30:00,29.5,29.56,29.47,29.5,748700.0,10.9735,10.9958,10.9623,10.9735,748700.0
2012-02-22 13:00:00,29.5,29.57,29.46,29.51,635400.0,10.9735,10.9995,10.9586,10.9772,635400.0
2012-02-22 13:30:00,29.51,29.56,29.45,29.54,531100.0,10.9772,10.9958,10.9549,10.9884,531100.0
2012-02-22 14:00:00,29.55,29.68,29.52,29.6,477000.0,10.9921,11.0405,10.9809,11.0107,477000.0
2012-02-22 14:30:00,29.6,29.61,29.48,29.54,858300.0,11.0107,11.0144,10.9661,10.9884,858300.0
2012-02-22 15:00:00,29.54,29.61,29.49,29.55,741200.0,10.9884,11.0144,10.9698,10.9921,741200.0
2012-02-22 15:30:00,29.56,29.56,29.43,29.48,1288900.0,10.9958,10.9958,10.9475,10.9661,1288900.0
2012-02-23 09:30:00,29.6,29.63,29.16,29.34,1043600.0,11.0107,11.0219,10.847,10.914,1043600.0
2012-02-23 10:00:00,29.35,29.47,29.31,29.4,766600.0,10.9177,10.9623,10.9028,10.9363,766600.0
2012-02-23 10:30:00,29.4,29.51,29.32,29.47,725700.0,10.9363,10.9772,10.9065,10.9623,725700.0
2012-02-23 11:00:00,29.47,29.53,29.4,29.41,1068400.0,10.9623,10.9847,10.9363,10.94,1068400.0
2012-02-23 11:30:00,29.41,29.53,29.36,29.45,534500.0,10.94,10.9847,10.9214,10.9549,534500.0
2012-02-23 12:00:00,29.45,29.5,29.39,29.48,500800.0,10.9549,10.9735,10.9326,10.9661,500800.0
2012-02-23 12:30:00,29.47,29.54,29.43,29.48,516400.0,10.9623,10.9884,10.9475,10.9661,516400.0
2012-02-23 13:00:00,29.48,29.49,29.42,29.45,372400.0,10.9661,10.9698,10.9437,10.9549,372400.0
2012-02-23 13:30:00,29.45,29.58,29.36,29.55,505900.0,10.9549,11.0033,10.9214,10.9921,505900.0
2012-02-23 14:00:00,29.56,29.68,29.54,29.6,743100.0,10.9958,11.0405,10.9884,11.0107,743100.0
2012-02-23 14:30:00,29.6,29.67,29.55,29.59,968400.0,11.0107,11.0367,10.9921,11.007,968400.0
2012-02-23 15:00:00,29.59,29.61,29.47,29.57,729800.0,11.007,11.0144,10.9623,10.9995,729800.0
2012-02-23 15:30:00,29.57,29.63,29.54,29.61,1122700.0,10.9995,11.0219,10.9884,11.0144,1122700.0
2012-02-24 09:30:00,29.87,30.14,29.85,30.12,2146600.0,11.1111,11.2116,11.1037,11.2041,2146600.0
2012-02-24 10:00:00,30.11,30.35,30.04,30.12,1601600.0,11.2004,11.2897,11.1744,11.2041,1601600.0
2012-02-24 10:30:00,30.12,30.18,29.99,30.08,929700.0,11.2041,11.2265,11.1558,11.1893,929700.0
2012-02-24 11:00:00,30.07,30.25,30.04,30.22,1575400.0,11.1855,11.2525,11.1744,11.2413,1575400.0
2012-02-24 11:30:00,30.22,30.26,30.17,30.21,975500.0,11.2413,11.2562,11.2227,11.2376,975500.0
2012-02-24 12:00:00,30.2,30.27,30.18,30.23,672600.0,11.2339,11.2599,11.2265,11.2451,672600.0
2012-02-24 12:30:00,30.24,30.27,30.21,30.27,485000.0,11.2488,11.2599,11.2376,11.2599,485000.0
2012-02-24 13:00:00,30.27,30.34,30.25,30.33,839100.0,11.2599,11.286,11.2525,11.2823,839100.0
2012-02-24 13:30:00,30.33,30.42,30.29,30.41,704700.0,11.2823,11.3157,11.2674,11.312,704700.0
2012-02-24 14:00:00,30.41,30.48,30.29,30.29,781500.0,11.312,11.338,11.2674,11.2674,781500.0
2012-02-24 14:30:00,30.29,30.29,30.16,30.23,1000300.0,11.2674,11.2674,11.219,11.2451,1000300.0
2012-02-24 15:00:00,30.23,30.25,30.05,30.06,625900.0,11.2451,11.2525,11.1781,11.1818,625900.0
2012-02-24 15:30:00,30.06,30.12,30.02,30.1,1527400.0,11.1818,11.2041,11.1669,11.1967,1527400.0
2012-02-27 09:30:00,30.35,30.47,30.0,30.19,2015900.0,11.2897,11.3343,11.1595,11.2302,2015900.0
2012-02-27 10:00:00,30.19,30.24,30.08,30.14,1088000.0,11.2302,11.2488,11.1893,11.2116,1088000.0
2012-02-27 10:30:00,30.14,30.17,29.95,29.96,1535800.0,11.2116,11.2227,11.1409,11.1446,1535800.0
2012-02-27 11:00:00,29.97,29.97,29.81,29.85,2135600.0,11.1483,11.1483,11.0888,11.1037,2135600.0
2012-02-27 11:30:00,29.85,29.88,29.73,29.78,1833100.0,11.1037,11.1149,11.0591,11.0777,1833100.0
2012-02-27 12:00:00,29.78,29.84,29.73,29.81,527000.0,11.0777,11.1,11.0591,11.0888,527000.0
2012-02-27 12:30:00,29.81,29.99,29.74,29.97,895000.0,11.0888,11.1558,11.0628,11.1483,895000.0
2012-02-27 13:00:00,29.97,30.02,29.93,29.98,426700.0,11.1483,11.1669,11.1335,11.1521,426700.0
2012-02-27 13:30:00,29.98,30.03,29.94,30.0,747800.0,11.1521,11.1707,11.1372,11.1595,747800.0
2012-02-27 14:00:00,30.01,30.05,29.99,30.02,593800.0,11.1632,11.1781,11.1558,11.1669,593800.0
2012-02-27 14:30:00,30.02,30.08,29.97,30.07,842100.0,11.1669,11.1893,11.1483,11.1855,842100.0
2012-02-27 15:00:00,30.07,30.19,30.02,30.05,1182700.0,11.1855,11.2302,11.1669,11.1781,1182700.0
2012-02-27 15:30:00,30.05,30.08,29.92,29.94,1863900.0,11.1781,11.1893,11.1297,11.1372,1863900.0
2012-02-28 09:30:00,30.19,30.25,29.96,30.11,1220300.0,11.2302,11.2525,11.1446,11.2004,1220300.0
2012-02-28 10:00:00,30.1,30.16,29.95,30.01,1240600.0,11.1967,11.219,11.1409,11.1632,1240600.0
2012-02-28 10:30:00,30.02,30.15,30.02,30.13,668100.0,11.1669,11.2153,11.1669,11.2079,668100.0
2012-02-28 11:00:00,30.13,30.3,30.12,30.24,1061400.0,11.2079,11.2711,11.2041,11.2488,1061400.0
2012-02-28 11:30:00,30.25,30.43,30.24,30.4,726700.0,11.2525,11.3194,11.2488,11.3083,726700.0
2012-02-28 12:00:00,30.41,30.55,30.4,30.49,1053400.0,11.312,11.3641,11.3083,11.3418,1053400.0
2012-02-28 12:30:00,30.49,30.55,30.47,30.54,537700.0,11.3418,11.3641,11.3343,11.3604,537700.0
2012-02-28 13:00:00,30.54,30.56,30.49,30.49,906700.0,11.3604,11.3678,11.3418,11.3418,906700.0
2012-02-28 13:30:00,30.48,30.5,30.37,30.45,1086600.0,11.338,11.3455,11.2971,11.3269,1086600.0
2012-02-28 14:00:00,30.45,30.52,30.44,30.47,626000.0,11.3269,11.3529,11.3232,11.3343,626000.0
2012-02-28 14:30:00,30.47,30.49,30.42,30.45,527200.0,11.3343,11.3418,11.3157,11.3269,527200.0
2012-02-28 15:00:00,30.45,30.48,30.37,30.43,618700.0,11.3269,11.338,11.2971,11.3194,618700.0
2012-02-28 15:30:00,30.42,30.44,30.33,30.37,1709400.0,11.3157,11.3232,11.2823,11.2971,1709400.0
2012-02-29 09:30:00,30.11,30.51,30.11,30.39,1548100.0,11.2004,11.3492,11.2004,11.3046,1548100.0
2012-02-29 10:00:00,30.39,30.42,30.09,30.17,1734800.0,11.3046,11.3157,11.193,11.2227,1734800.0
2012-02-29 10:30:00,30.18,30.18,29.65,29.89,2066700.0,11.2265,11.2265,11.0293,11.1186,2066700.0
2012-02-29 11:00:00,29.89,29.96,29.62,29.64,2008600.0,11.1186,11.1446,11.0181,11.0256,2008600.0
2012-02-29 11:30:00,29.64,29.78,29.59,29.75,1686300.0,11.0256,11.0777,11.007,11.0665,1686300.0
2012-02-29 12:00:00,29.75,29.88,29.75,29.88,1126100.0,11.0665,11.1149,11.0665,11.1149,1126100.0
2012-02-29 12:30:00,29.88,29.88,29.7,29.78,612700.0,11.1149,11.1149,11.0479,11.0777,612700.0
2012-02-29 13:00:00,29.78,29.88,29.76,29.85,850500.0,11.0777,11.1149,11.0702,11.1037,850500.0
2012-02-29 13:30:00,29.84,29.89,29.77,29.88,535900.0,11.1,11.1186,11.0739,11.1149,535900.0
2012-02-29 14:00:00,29.88,29.98,29.88,29.94,576100.0,11.1149,11.1521,11.1149,11.1372,576100.0
2012-02-29 14:30:00,29.93,30.0,29.89,29.96,735800.0,11.1335,11.1595,11.1186,11.1446,735800.0
2012-02-29 15:00:00,29.96,29.98,29.87,29.93,842500.0,11.1446,11.1521,11.1111,11.1335,842500.0
2012-02-29 15:30:00,29.93,29.93,29.79,29.85,1928500.0,11.1335,11.1335,11.0814,11.1037,1928500.0
2012-03-01 09:30:00,29.95,30.1,29.92,30.08,894500.0,11.1409,11.1967,11.1297,11.1893,894500.0
2012-03-01 10:00:00,30.08,30.38,29.99,30.29,1361700.0,11.1893,11.3008,11.1558,11.2674,1361700.0
2012-03-01 10:30:00,30.28,30.29,30.05,30.08,1083000.0,11.2637,11.2674,11.1781,11.1893,1083000.0
2012-03-01 11:00:00,30.07,30.08,29.94,29.97,1146100.0,11.1855,11.1893,11.1372,11.1483,1146100.0
2012-03-01 11:30:00,29.97,30.18,29.93,30.17,857000.0,11.1483,11.2265,11.1335,11.2227,857000.0
2012-03-01 12:00:00,30.17,30.25,30.14,30.22,427500.0,11.2227,11.2525,11.2116,11.2413,427500.0
2012-03-01 12:30:00,30.21,30.28,30.19,30.24,510400.0,11.2376,11.2637,11.2302,11.2488,510400.0
2012-03-01 13:00:00,30.24,30.38,30.21,30.33,541600.0,11.2488,11.3008,11.2376,11.2823,541600.0
2012-03-01 13:30:00,30.33,30.4,30.3,30.39,466600.0,11.2823,11.3083,11.2711,11.3046,466600.0
2012-03-01 14:00:00,30.39,30.39,30.26,30.32,400700.0,11.3046,11.3046,11.2562,11.2785,400700.0
2012-03-01 14:30:00,30.32,30.35,30.24,30.35,394700.0,11.2785,11.2897,11.2488,11.2897,394700.0
2012-03-01 15:00:00,30.34,30.37,30.28,30.34,643100.0,11.286,11.2971,11.2637,11.286,643100.0
2012-03-01 15:30:00,30.34,30.46,30.29,30.45,2010900.0,11.286,11.3306,11.2674,11.3269,2010900.0
2012-03-02 09:30:00,30.37,30.43,30.17,30.19,913800.0,11.2971,11.3194,11.2227,11.2302,913800.0
2012-03-02 10:00:00,30.19,30.58,30.16,30.54,933400.0,11.2302,11.3752,11.219,11.3604,933400.0
2012-03-02 10:30:00,30.55,30.55,30.37,30.38,463300.0,11.3641,11.3641,11.2971,11.3008,463300.0
2012-03-02 11:00:00,30.38,30.5,30.37,30.47,433300.0,11.3008,11.3455,11.2971,11.3343,433300.0
2012-03-02 11:30:00,30.47,30.54,30.42,30.49,420400.0,11.3343,11.3604,11.3157,11.3418,420400.0
2012-03-02 12:00:00,30.48,30.63,30.46,30.62,787400.0,11.338,11.3938,11.3306,11.3901,787400.0
2012-03-02 12:30:00,30.62,30.65,30.56,30.58,726500.0,11.3901,11.4013,11.3678,11.3752,726500.0
2012-03-02 13:00:00,30.58,30.59,30.44,30.45,720200.0,11.3752,11.379,11.3232,11.3269,720200.0
2012-03-02 13:30:00,30.45,30.6,30.44,30.59,747900.0,11.3269,11.3827,11.3232,11.379,747900.0
2012-03-02 14:00:00,30.59,30.63,30.48,30.49,566700.0,11.379,11.3938,11.338,11.3418,566700.0
2012-03-02 14:30:00,30.48,30.55,30.44,30.54,285100.0,11.338,11.3641,11.3232,11.3604,285100.0
2012-03-02 15:00:00,30.54,30.57,30.46,30.56,617000.0,11.3604,11.3715,11.3306,11.3678,617000.0
2012-03-02 15:30:00,30.56,30.58,30.51,30.53,1609900.0,11.3678,11.3752,11.3492,11.3566,1609900.0
2012-03-05 09:30:00,30.49,30.54,30.12,30.23,1135900.0,11.3418,11.3604,11.2041,11.2451,1135900.0
2012-03-05 10:00:00,30.23,30.27,29.82,29.87,1442600.0,11.2451,11.2599,11.0925,11.1111,1442600.0
2012-03-05 10:30:00,29.88,29.9,29.72,29.73,1531900.0,11.1149,11.1223,11.0553,11.0591,1531900.0
2012-03-05 11:00:00,29.74,29.76,29.59,29.73,1452900.0,11.0628,11.0702,11.007,11.0591,1452900.0
2012-03-05 11:30:00,29.72,29.77,29.64,29.75,615900.0,11.0553,11.0739,11.0256,11.0665,615900.0
2012-03-05 12:00:00,29.75,29.86,29.7,29.85,729400.0,11.0665,11.1074,11.0479,11.1037,729400.0
2012-03-05 12:30:00,29.85,29.9,29.79,29.81,539800.0,11.1037,11.1223,11.0814,11.0888,539800.0
2012-03-05 13:00:00,29.81,29.88,29.79,29.85,382200.0,11.0888,11.1149,11.0814,11.1037,382200.0
2012-03-05 13:30:00,29.84,29.85,29.79,29.8,308900.0,11.1,11.1037,11.0814,11.0851,308900.0
2012-03-05 14:00:00,29.8,29.88,29.78,29.88,489700.0,11.0851,11.1149,11.0777,11.1149,489700.0
2012-03-05 14:30:00,29.88,29.89,29.55,29.62,1096900.0,11.1149,11.1186,10.9921,11.0181,1096900.0
2012-03-05 15:00:00,29.63,29.7,29.59,29.61,1097900.0,11.0219,11.0479,11.007,11.0144,1097900.0
2012-03-05 15:30:00,29.62,29.63,29.55,29.62,2134800.0,11.0181,11.0219,10.9921,11.0181,2134800.0
2012-03-06 09:30:00,28.68,28.69,28.15,28.29,2791900.0,10.6685,10.6722,10.4713,10.5234,2791900.0
2012-03-06 10:00:00,28.28,28.46,28.25,28.41,2018800.0,10.5197,10.5866,10.5085,10.568,2018800.0
2012-03-06 10:30:00,28.41,28.51,28.22,28.23,1127300.0,10.568,10.6052,10.4974,10.5011,1127300.0
2012-03-06 11:00:00,28.23,28.43,28.22,28.43,1075600.0,10.5011,10.5755,10.4974,10.5755,1075600.0
2012-03-06 11:30:00,28.43,28.43,27.9,27.92,2055100.0,10.5755,10.5755,10.3783,10.3858,2055100.0
2012-03-06 12:00:00,27.92,28.07,27.92,28.05,853400.0,10.3858,10.4416,10.3858,10.4341,853400.0
2012-03-06 12:30:00,28.05,28.07,28.01,28.07,885300.0,10.4341,10.4416,10.4192,10.4416,885300.0
2012-03-06 13:00:00,28.07,28.22,28.07,28.13,829000.0,10.4416,10.4974,10.4416,10.4639,829000.0
2012-03-06 13:30:00,28.12,28.3,28.11,28.25,758900.0,10.4602,10.5271,10.4564,10.5085,758900.0
2012-03-06 14:00:00,28.25,28.27,28.19,28.21,696900.0,10.5085,10.516,10.4862,10.4936,696900.0
2012-03-06 14:30:00,28.21,28.23,28.11,28.13,773600.0,10.4936,10.5011,10.4564,10.4639,773600.0
2012-03-06 15:00:00,28.12,28.3,28.12,28.25,745800.0,10.4602,10.5271,10.4602,10.5085,745800.0
2012-03-06 15:30:00,28.25,28.37,28.2,28.31,1959500.0,10.5085,10.5532,10.4899,10.5308,1959500.0
2012-03-07 09:30:00,28.21,28.28,28.0,28.13,1487400.0,10.4936,10.5197,10.4155,10.4639,1487400.0
2012-03-07 10:00:00,28.13,28.2,27.99,28.01,1337800.0,10.4639,10.4899,10.4118,10.4192,1337800.0
2012-03-07 10:30:00,28.02,28.13,27.98,28.03,1005600.0,10.423,10.4639,10.4081,10.4267,1005600.0
2012-03-07 11:00:00,28.04,28.16,28.04,28.13,1171200.0,10.4304,10.475,10.4304,10.4639,1171200.0
2012-03-07 11:30:00,28.13,28.18,28.1,28.13,855200.0,10.4639,10.4825,10.4527,10.4639,855200.0
2012-03-07 12:00:00,28.13,28.18,28.07,28.1,560400.0,10.4639,10.4825,10.4416,10.4527,560400.0
2012-03-07 12:30:00,28.1,28.16,28.05,28.15,355800.0,10.4527,10.475,10.4341,10.4713,355800.0
2012-03-07 13:00:00,28.14,28.17,28.07,28.17,291300.0,10.4676,10.4788,10.4416,10.4788,291300.0
2012-03-07 13:30:00,28.16,28.3,28.12,28.29,679200.0,10.475,10.5271,10.4602,10.5234,679200.0
2012-03-07 14:00:00,28.29,28.36,28.23,28.29,567800.0,10.5234,10.5494,10.5011,10.5234,567800.0
2012-03-07 14:30:00,28.29,28.35,28.24,28.35,350700.0,10.5234,10.5457,10.5048,10.5457,350700.0
2012-03-07 15:00:00,28.35,28.38,28.32,28.33,488800.0,10.5457,10.5569,10.5346,10.5383,488800.0
2012-03-07 15:30:00,28.34,28.43,28.3,28.3,1674200.0,10.542,10.5755,10.5271,10.5271,1674200.0
2012-03-08 09:30:00,28.68,28.8,28.52,28.55,1476200.0,10.6685,10.7131,10.609,10.6201,1476200.0
2012-03-08 10:00:00,28.55,28.61,28.32,28.4,1285600.0,10.6201,10.6424,10.5346,10.5643,1285600.0
2012-03-08 10:30:00,28.4,28.52,28.39,28.49,597100.0,10.5643,10.609,10.5606,10.5978,597100.0
2012-03-08 11:00:00,28.5,28.55,28.47,28.48,552400.0,10.6015,10.6201,10.5904,10.5941,552400.0
2012-03-08 11:30:00,28.49,28.52,28.39,28.45,667800.0,10.5978,10.609,10.5606,10.5829,667800.0
2012-03-08 12:00:00,28.45,28.48,28.38,28.42,773300.0,10.5829,10.5941,10.5569,10.5718,773300.0
2012-03-08 12:30:00,28.43,28.56,28.41,28.56,477500.0,10.5755,10.6238,10.568,10.6238,477500.0
2012-03-08 13:00:00,28.55,28.55,28.37,28.45,847100.0,10.6201,10.6201,10.5532,10.5829,847100.0
2012-03-08 13:30:00,28.46,28.5,28.35,28.41,475800.0,10.5866,10.6015,10.5457,10.568,475800.0
2012-03-08 14:00:00,28.41,28.48,28.29,28.38,471400.0,10.568,10.5941,10.5234,10.5569,471400.0
2012-03-08 14:30:00,28.38,28.64,28.36,28.56,487900.0,10.5569,10.6536,10.5494,10.6238,487900.0
2012-03-08 15:00:00,28.57,28.6,28.48,28.49,565600.0,10.6276,10.6387,10.5941,10.5978,565600.0
2012-03-08 15:30:00,28.5,28.56,28.44,28.51,1373300.0,10.6015,10.6238,10.5792,10.6052,1373300.0
2012-03-09 09:30:00,28.27,28.35,28.1,28.12,896700.0,10.516,10.5457,10.4527,10.4602,896700.0
2012-03-09 10:00:00,28.13,28.22,28.1,28.17,874500.0,10.4639,10.4974,10.4527,10.4788,874500.0
2012-03-09 10:30:00,28.18,28.4,28.13,28.35,1099600.0,10.4825,10.5643,10.4639,10.5457,1099600.0
2012-03-09 11:00:00,28.35,28.4,28.27,28.28,713800.0,10.5457,10.5643,10.516,10.5197,713800.0
2012-03-09 11:30:00,28.28,28.36,28.23,28.26,513400.0,10.5197,10.5494,10.5011,10.5122,513400.0
2012-03-09 12:00:00,28.26,28.31,28.2,28.23,343300.0,10.5122,10.5308,10.4899,10.5011,343300.0
2012-03-09 12:30:00,28.23,28.24,28.17,28.21,338600.0,10.5011,10.5048,10.4788,10.4936,338600.0
2012-03-09 13:00:00,28.21,28.22,28.09,28.1,563300.0,10.4936,10.4974,10.449,10.4527,563300.0
2012-03-09 13:30:00,28.09,28.22,28.06,28.18,541700.0,10.449,10.4974,10.4378,10.4825,541700.0
2012-03-09 14:00:00,28.19,28.21,28.05,28.06,416000.0,10.4862,10.4936,10.4341,10.4378,416000.0
2012-03-09 14:30:00,28.07,28.08,27.88,27.95,1049500.0,10.4416,10.4453,10.3709,10.3969,1049500.0
2012-03-09 15:00:00,27.95,28.02,27.93,27.94,1296000.0,10.3969,10.423,10.3895,10.3932,1296000.0
2012-03-09 15:30:00,27.95,27.97,27.84,27.92,2835700.0,10.3969,10.4044,10.356,10.3858,2835700.0
2012-03-12 09:30:00,27.53,27.65,27.37,27.42,1651800.0,10.2407,10.2853,10.1812,10.1998,1651800.0
2012-03-12 10:00:00,27.43,27.44,27.21,27.39,2041600.0,10.2035,10.2072,10.1217,10.1886,2041600.0
2012-03-12 10:30:00,27.38,27.38,27.11,27.22,1315000.0,10.1849,10.1849,10.0845,10.1254,1315000.0
2012-03-12 11:00:00,27.23,27.28,27.11,27.16,1341600.0,10.1291,10.1477,10.0845,10.1031,1341600.0
2012-03-12 11:30:00,27.16,27.27,27.13,27.18,778000.0,10.1031,10.144,10.0919,10.1105,778000.0
2012-03-12 12:00:00,27.18,27.28,27.13,27.18,1027700.0,10.1105,10.1477,10.0919,10.1105,1027700.0
2012-03-12 12:30:00,27.19,27.25,27.11,27.18,537200.0,10.1142,10.1365,10.0845,10.1105,537200.0
2012-03-12 13:00:00,27.17,27.31,27.14,27.28,533500.0,10.1068,10.1589,10.0956,10.1477,533500.0
2012-03-12 13:30:00,27.27,27.41,27.25,27.35,557500.0,10.144,10.1961,10.1365,10.1737,557500.0
2012-03-12 14:00:00,27.36,27.43,27.29,27.41,449400.0,10.1775,10.2035,10.1514,10.1961,449400.0
2012-03-12 14:30:00,27.41,27.44,27.28,27.3,532700.0,10.1961,10.2072,10.1477,10.1551,532700.0
2012-03-12 15:00:00,27.31,27.48,27.26,27.4,723800.0,10.1589,10.2221,10.1403,10.1923,723800.0
2012-03-12 15:30:00,27.39,27.41,27.33,27.39,1770100.0,10.1886,10.1961,10.1663,10.1886,1770100.0
2012-03-13 09:30:00,27.45,27.49,27.3,27.4,1644200.0,10.2109,10.2258,10.1551,10.1923,1644200.0
2012-03-13 10:00:00,27.4,27.76,27.38,27.76,960900.0,10.1923,10.3263,10.1849,10.3263,960900.0
2012-03-13 10:30:00,27.75,27.91,27.74,27.83,853400.0,10.3225,10.3821,10.3188,10.3523,853400.0
2012-03-13 11:00:00,27.83,27.98,27.8,27.96,752500.0,10.3523,10.4081,10.3411,10.4007,752500.0
2012-03-13 11:30:00,27.97,28.13,27.97,28.04,1355700.0,10.4044,10.4639,10.4044,10.4304,1355700.0
2012-03-13 12:00:00,28.05,28.1,28.0,28.03,569000.0,10.4341,10.4527,10.4155,10.4267,569000.0
2012-03-13 12:30:00,28.03,28.12,27.96,28.11,502800.0,10.4267,10.4602,10.4007,10.4564,502800.0
2012-03-13 13:00:00,28.11,28.14,28.06,28.07,487200.0,10.4564,10.4676,10.4378,10.4416,487200.0
2012-03-13 13:30:00,28.07,28.08,27.93,27.97,459800.0,10.4416,10.4453,10.3895,10.4044,459800.0
2012-03-13 14:00:00,27.96,28.14,27.95,27.98,720800.0,10.4007,10.4676,10.3969,10.4081,720800.0
2012-03-13 14:30:00,27.98,28.05,27.88,28.0,667700.0,10.4081,10.4341,10.3709,10.4155,667700.0
2012-03-13 15:00:00,27.99,28.29,27.94,28.15,1391700.0,10.4118,10.5234,10.3932,10.4713,1391700.0
2012-03-13 15:30:00,28.16,28.39,28.14,28.39,2746400.0,10.475,10.5606,10.4676,10.5606,2746400.0
2012-03-14 09:30:00,28.6,28.87,28.47,28.62,2885100.0,10.6387,10.7392,10.5904,10.6462,2885100.0
2012-03-14 10:00:00,28.63,28.73,28.5,28.57,1938700.0,10.6499,10.6871,10.6015,10.6276,1938700.0
2012-03-14 10:30:00,28.58,28.75,28.47,28.55,1441200.0,10.6313,10.6945,10.5904,10.6201,1441200.0
2012-03-14 11:00:00,28.55,28.57,28.34,28.35,1022300.0,10.6201,10.6276,10.542,10.5457,1022300.0
2012-03-14 11:30:00,28.35,28.57,28.28,28.49,1241400.0,10.5457,10.6276,10.5197,10.5978,1241400.0
2012-03-14 12:00:00,28.49,28.59,28.42,28.57,1144700.0,10.5978,10.635,10.5718,10.6276,1144700.0
2012-03-14 12:30:00,28.56,28.7,28.55,28.67,634800.0,10.6238,10.6759,10.6201,10.6648,634800.0
2012-03-14 13:00:00,28.67,28.79,28.65,28.68,738700.0,10.6648,10.7094,10.6573,10.6685,738700.0
2012-03-14 13:30:00,28.68,28.68,28.33,28.33,1058900.0,10.6685,10.6685,10.5383,10.5383,1058900.0
2012-03-14 14:00:00,28.33,28.42,28.3,28.4,1167400.0,10.5383,10.5718,10.5271,10.5643,1167400.0
2012-03-14 14:30:00,28.4,28.47,28.31,28.44,788200.0,10.5643,10.5904,10.5308,10.5792,788200.0
2012-03-14 15:00:00,28.44,28.46,28.32,28.39,1335400.0,10.5792,10.5866,10.5346,10.5606,1335400.0
2012-03-14 15:30:00,28.4,28.44,28.29,28.36,2576100.0,10.5643,10.5792,10.5234,10.5494,2576100.0
2012-03-15 09:30:00,28.61,28.7,28.2,28.39,1664100.0,10.6424,10.6759,10.4899,10.5606,1664100.0
2012-03-15 10:00:00,28.38,28.44,28.25,28.35,1383000.0,10.5569,10.5792,10.5085,10.5457,1383000.0
2012-03-15 10:30:00,28.35,28.45,28.2,28.22,1059600.0,10.5457,10.5829,10.4899,10.4974,1059600.0
2012-03-15 11:00:00,28.23,28.27,28.02,28.02,1094000.0,10.5011,10.516,10.423,10.423,1094000.0
2012-03-15 11:30:00,28.03,28.09,27.73,27.84,1386200.0,10.4267,10.449,10.3151,10.356,1386200.0
2012-03-15 12:00:00,27.85,28.09,27.81,27.92,1368800.0,10.3597,10.449,10.3449,10.3858,1368800.0
2012-03-15 12:30:00,27.93,28.0,27.81,27.95,1105100.0,10.3895,10.4155,10.3449,10.3969,1105100.0
2012-03-15 13:00:00,27.95,28.03,27.9,27.92,865600.0,10.3969,10.4267,10.3783,10.3858,865600.0
2012-03-15 13:30:00,27.92,27.97,27.87,27.89,493000.0,10.3858,10.4044,10.3672,10.3746,493000.0
2012-03-15 14:00:00,27.88,27.99,27.85,27.95,676100.0,10.3709,10.4118,10.3597,10.3969,676100.0
2012-03-15 14:30:00,27.95,27.97,27.86,27.92,562700.0,10.3969,10.4044,10.3635,10.3858,562700.0
2012-03-15 15:00:00,27.92,27.95,27.81,27.95,798900.0,10.3858,10.3969,10.3449,10.3969,798900.0
2012-03-15 15:30:00,27.95,28.02,27.81,27.94,2831100.0,10.3969,10.423,10.3449,10.3932,2831100.0
2012-03-16 09:30:00,27.39,27.67,27.38,27.66,2135100.0,10.1886,10.2928,10.1849,10.2891,2135100.0
2012-03-16 10:00:00,27.66,27.84,27.61,27.65,1060300.0,10.2891,10.356,10.2705,10.2853,1060300.0
2012-03-16 10:30:00,27.66,27.84,27.64,27.84,897600.0,10.2891,10.356,10.2816,10.356,897600.0
2012-03-16 11:00:00,27.84,27.89,27.73,27.78,757300.0,10.356,10.3746,10.3151,10.3337,757300.0
2012-03-16 11:30:00,27.77,27.95,27.75,27.88,735500.0,10.33,10.3969,10.3225,10.3709,735500.0
2012-03-16 12:00:00,27.87,27.88,27.73,27.75,916900.0,10.3672,10.3709,10.3151,10.3225,916900.0
2012-03-16 12:30:00,27.74,27.91,27.72,27.8,1014800.0,10.3188,10.3821,10.3114,10.3411,1014800.0
2012-03-16 13:00:00,27.8,27.88,27.8,27.88,477700.0,10.3411,10.3709,10.3411,10.3709,477700.0
2012-03-16 13:30:00,27.88,27.93,27.85,27.85,341000.0,10.3709,10.3895,10.3597,10.3597,341000.0
2012-03-16 14:00:00,27.85,27.86,27.73,27.78,482500.0,10.3597,10.3635,10.3151,10.3337,482500.0
2012-03-16 14:30:00,27.77,27.87,27.77,27.83,447900.0,10.33,10.3672,10.33,10.3523,447900.0
2012-03-16 15:00:00,27.82,27.83,27.69,27.74,633700.0,10.3486,10.3523,10.3002,10.3188,633700.0
2012-03-16 15:30:00,27.74,27.82,27.7,27.8,1661600.0,10.3188,10.3486,10.3039,10.3411,1661600.0
2012-03-19 09:30:00,27.67,28.07,27.61,28.03,980300.0,10.2928,10.4416,10.2705,10.4267,980300.0
2012-03-19 10:00:00,28.02,28.06,27.81,28.02,1174900.0,10.423,10.4378,10.3449,10.423,1174900.0
2012-03-19 10:30:00,28.03,28.16,27.99,28.14,686400.0,10.4267,10.475,10.4118,10.4676,686400.0
2012-03-19 11:00:00,28.15,28.15,28.01,28.11,741600.0,10.4713,10.4713,10.4192,10.4564,741600.0
2012-03-19 11:30:00,28.11,28.17,28.02,28.12,946600.0,10.4564,10.4788,10.423,10.4602,946600.0
2012-03-19 12:00:00,28.12,28.19,28.12,28.15,388100.0,10.4602,10.4862,10.4602,10.4713,388100.0
2012-03-19 12:30:00,28.15,28.17,28.08,28.1,581700.0,10.4713,10.4788,10.4453,10.4527,581700.0
2012-03-19 13:00:00,28.1,28.2,28.08,28.2,502500.0,10.4527,10.4899,10.4453,10.4899,502500.0
2012-03-19 13:30:00,28.2,28.2,28.1,28.11,494700.0,10.4899,10.4899,10.4527,10.4564,494700.0
2012-03-19 14:00:00,28.11,28.12,28.02,28.07,477300.0,10.4564,10.4602,10.423,10.4416,477300.0
2012-03-19 14:30:00,28.06,28.12,27.99,28.01,577400.0,10.4378,10.4602,10.4118,10.4192,577400.0
2012-03-19 15:00:00,28.01,28.03,27.91,27.91,695100.0,10.4192,10.4267,10.3821,10.3821,695100.0
2012-03-19 15:30:00,27.91,27.99,27.83,27.87,1688000.0,10.3821,10.4118,10.3523,10.3672,1688000.0
2012-03-20 09:30:00,27.23,27.32,27.12,27.32,1678000.0,10.1303,10.1638,10.0894,10.1638,1678000.0
2012-03-20 10:00:00,27.32,27.37,27.24,27.31,1174900.0,10.1638,10.1824,10.1341,10.1601,1174900.0
2012-03-20 10:30:00,27.31,27.41,27.26,27.32,756600.0,10.1601,10.1973,10.1415,10.1638,756600.0
2012-03-20 11:00:00,27.32,27.38,27.24,27.27,964200.0,10.1638,10.1861,10.1341,10.1452,964200.0
2012-03-20 11:30:00,27.26,27.3,27.05,27.08,1408600.0,10.1415,10.1564,10.0634,10.0745,1408600.0
2012-03-20 12:00:00,27.07,27.18,27.05,27.13,977000.0,10.0708,10.1117,10.0634,10.0931,977000.0
2012-03-20 12:30:00,27.13,27.24,27.13,27.22,403100.0,10.0931,10.1341,10.0931,10.1266,403100.0
2012-03-20 13:00:00,27.22,27.32,27.19,27.24,582200.0,10.1266,10.1638,10.1155,10.1341,582200.0
2012-03-20 13:30:00,27.24,27.25,27.14,27.25,481700.0,10.1341,10.1378,10.0969,10.1378,481700.0
2012-03-20 14:00:00,27.25,27.3,27.22,27.27,464000.0,10.1378,10.1564,10.1266,10.1452,464000.0
2012-03-20 14:30:00,27.27,27.35,27.23,27.28,445200.0,10.1452,10.175,10.1303,10.1489,445200.0
2012-03-20 15:00:00,27.28,27.38,27.27,27.37,617100.0,10.1489,10.1861,10.1452,10.1824,617100.0
2012-03-20 15:30:00,27.37,27.38,27.28,27.35,1475000.0,10.1824,10.1861,10.1489,10.175,1475000.0
2012-03-21 09:30:00,27.37,27.42,27.08,27.14,829900.0,10.1824,10.201,10.0745,10.0969,829900.0
2012-03-21 10:00:00,27.14,27.16,27.0,27.13,851600.0,10.0969,10.1043,10.0448,10.0931,851600.0
2012-03-21 10:30:00,27.14,27.16,27.0,27.01,598300.0,10.0969,10.1043,10.0448,10.0485,598300.0
2012-03-21 11:00:00,27.01,27.14,26.97,27.09,1052900.0,10.0485,10.0969,10.0336,10.0783,1052900.0
2012-03-21 11:30:00,27.1,27.18,27.08,27.1,627700.0,10.082,10.1117,10.0745,10.082,627700.0
2012-03-21 12:00:00,27.1,27.3,27.06,27.24,971700.0,10.082,10.1564,10.0671,10.1341,971700.0
2012-03-21 12:30:00,27.24,27.26,27.17,27.23,279300.0,10.1341,10.1415,10.108,10.1303,279300.0
2012-03-21 13:00:00,27.23,27.3,27.18,27.27,530100.0,10.1303,10.1564,10.1117,10.1452,530100.0
2012-03-21 13:30:00,27.26,27.29,27.18,27.24,522300.0,10.1415,10.1527,10.1117,10.1341,522300.0
2012-03-21 14:00:00,27.24,27.29,27.21,27.29,531500.0,10.1341,10.1527,10.1229,10.1527,531500.0
2012-03-21 14:30:00,27.29,27.36,27.26,27.3,538600.0,10.1527,10.1787,10.1415,10.1564,538600.0
2012-03-21 15:00:00,27.29,27.34,27.26,27.33,412900.0,10.1527,10.1713,10.1415,10.1675,412900.0
2012-03-21 15:30:00,27.33,27.34,27.22,27.23,1757400.0,10.1675,10.1713,10.1266,10.1303,1757400.0
2012-03-22 09:30:00,26.96,26.96,26.7,26.71,1870500.0,10.0299,10.0299,9.9332,9.9369,1870500.0
2012-03-22 10:00:00,26.71,26.84,26.66,26.8,1031600.0,9.9369,9.9852,9.9183,9.9704,1031600.0
2012-03-22 10:30:00,26.8,26.84,26.67,26.72,974700.0,9.9704,9.9852,9.922,9.9406,974700.0
2012-03-22 11:00:00,26.71,26.84,26.69,26.81,942400.0,9.9369,9.9852,9.9294,9.9741,942400.0
2012-03-22 11:30:00,26.82,26.88,26.71,26.75,954400.0,9.9778,10.0001,9.9369,9.9518,954400.0
2012-03-22 12:00:00,26.75,26.8,26.71,26.73,621800.0,9.9518,9.9704,9.9369,9.9443,621800.0
2012-03-22 12:30:00,26.73,26.73,26.64,26.72,803500.0,9.9443,9.9443,9.9108,9.9406,803500.0
2012-03-22 13:00:00,26.72,26.72,26.59,26.63,804600.0,9.9406,9.9406,9.8922,9.9071,804600.0
2012-03-22 13:30:00,26.62,26.65,26.6,26.64,552400.0,9.9034,9.9146,9.896,9.9108,552400.0
2012-03-22 14:00:00,26.63,26.64,26.53,26.59,823700.0,9.9071,9.9108,9.8699,9.8922,823700.0
2012-03-22 14:30:00,26.58,26.59,26.52,26.55,804300.0,9.8885,9.8922,9.8662,9.8774,804300.0
2012-03-22 15:00:00,26.55,26.56,26.47,26.53,1095900.0,9.8774,9.8811,9.8476,9.8699,1095900.0
2012-03-22 15:30:00,26.54,26.72,26.52,26.67,2224100.0,9.8736,9.9406,9.8662,9.922,2224100.0
2012-03-23 09:30:00,26.8,27.13,26.7,27.03,1466400.0,9.9704,10.0931,9.9332,10.0559,1466400.0
2012-03-23 10:00:00,27.03,27.03,26.79,26.96,1351500.0,10.0559,10.0559,9.9666,10.0299,1351500.0
2012-03-23 10:30:00,26.95,27.12,26.95,27.03,1306100.0,10.0262,10.0894,10.0262,10.0559,1306100.0
2012-03-23 11:00:00,27.04,27.13,26.97,27.11,763300.0,10.0597,10.0931,10.0336,10.0857,763300.0
2012-03-23 11:30:00,27.11,27.14,26.93,26.97,841300.0,10.0857,10.0969,10.0187,10.0336,841300.0
2012-03-23 12:00:00,26.97,27.01,26.9,26.93,702100.0,10.0336,10.0485,10.0076,10.0187,702100.0
2012-03-23 12:30:00,26.94,26.99,26.8,26.95,695400.0,10.0224,10.041,9.9704,10.0262,695400.0
2012-03-23 13:00:00,26.95,26.97,26.89,26.93,537800.0,10.0262,10.0336,10.0038,10.0187,537800.0
2012-03-23 13:30:00,26.93,26.97,26.86,26.87,553600.0,10.0187,10.0336,9.9927,9.9964,553600.0
2012-03-23 14:00:00,26.88,26.93,26.87,26.89,386900.0,10.0001,10.0187,9.9964,10.0038,386900.0
2012-03-23 14:30:00,26.88,26.93,26.84,26.92,486700.0,10.0001,10.0187,9.9852,10.015,486700.0
2012-03-23 15:00:00,26.92,26.94,26.87,26.91,537300.0,10.015,10.0224,9.9964,10.0113,537300.0
2012-03-23 15:30:00,26.91,26.96,26.82,26.96,1625400.0,10.0113,10.0299,9.9778,10.0299,1625400.0
2012-03-26 09:30:00,27.31,27.39,27.27,27.37,1692000.0,10.1601,10.1899,10.1452,10.1824,1692000.0
2012-03-26 10:00:00,27.36,27.42,27.28,27.31,1157400.0,10.1787,10.201,10.1489,10.1601,1157400.0
2012-03-26 10:30:00,27.31,27.33,27.17,27.28,741800.0,10.1601,10.1675,10.108,10.1489,741800.0
2012-03-26 11:00:00,27.29,27.33,27.23,27.3,605600.0,10.1527,10.1675,10.1303,10.1564,605600.0
2012-03-26 11:30:00,27.3,27.33,27.28,27.31,356100.0,10.1564,10.1675,10.1489,10.1601,356100.0
2012-03-26 12:00:00,27.31,27.44,27.3,27.44,947100.0,10.1601,10.2085,10.1564,10.2085,947100.0
2012-03-26 12:30:00,27.44,27.45,27.35,27.35,676800.0,10.2085,10.2122,10.175,10.175,676800.0
2012-03-26 13:00:00,27.36,27.48,27.35,27.46,303400.0,10.1787,10.2233,10.175,10.2159,303400.0
2012-03-26 13:30:00,27.45,27.53,27.45,27.48,583400.0,10.2122,10.2419,10.2122,10.2233,583400.0
2012-03-26 14:00:00,27.48,27.58,27.46,27.54,444100.0,10.2233,10.2605,10.2159,10.2457,444100.0
2012-03-26 14:30:00,27.54,27.55,27.46,27.52,488300.0,10.2457,10.2494,10.2159,10.2382,488300.0
2012-03-26 15:00:00,27.52,27.55,27.45,27.46,488900.0,10.2382,10.2494,10.2122,10.2159,488900.0
2012-03-26 15:30:00,27.46,27.5,27.4,27.48,1377900.0,10.2159,10.2308,10.1936,10.2233,1377900.0
2012-03-27 09:30:00,27.4,27.45,27.23,27.33,1245900.0,10.1936,10.2122,10.1303,10.1675,1245900.0
2012-03-27 10:00:00,27.33,27.33,27.09,27.1,1514300.0,10.1675,10.1675,10.0783,10.082,1514300.0
2012-03-27 10:30:00,27.09,27.12,27.02,27.07,1137600.0,10.0783,10.0894,10.0522,10.0708,1137600.0
2012-03-27 11:00:00,27.08,27.16,27.02,27.03,696400.0,10.0745,10.1043,10.0522,10.0559,696400.0
2012-03-27 11:30:00,27.02,27.12,26.99,27.1,822200.0,10.0522,10.0894,10.041,10.082,822200.0
2012-03-27 12:00:00,27.1,27.17,27.06,27.09,401200.0,10.082,10.108,10.0671,10.0783,401200.0
2012-03-27 12:30:00,27.09,27.17,27.08,27.16,467100.0,10.0783,10.108,10.0745,10.1043,467100.0
2012-03-27 13:00:00,27.16,27.16,27.05,27.05,218600.0,10.1043,10.1043,10.0634,10.0634,218600.0
2012-03-27 13:30:00,27.05,27.1,27.01,27.1,243200.0,10.0634,10.082,10.0485,10.082,243200.0
2012-03-27 14:00:00,27.1,27.13,27.05,27.13,278300.0,10.082,10.0931,10.0634,10.0931,278300.0
2012-03-27 14:30:00,27.13,27.16,27.02,27.15,449500.0,10.0931,10.1043,10.0522,10.1006,449500.0
2012-03-27 15:00:00,27.14,27.19,27.09,27.1,644700.0,10.0969,10.1155,10.0783,10.082,644700.0
2012-03-27 15:30:00,27.1,27.13,26.97,27.06,1572900.0,10.082,10.0931,10.0336,10.0671,1572900.0
2012-03-28 09:30:00,26.86,26.86,26.51,26.56,987800.0,9.9927,9.9927,9.8625,9.8811,987800.0
2012-03-28 10:00:00,26.57,26.63,26.45,26.47,873100.0,9.8848,9.9071,9.8402,9.8476,873100.0
2012-03-28 10:30:00,26.47,26.47,26.22,26.34,1313900.0,9.8476,9.8476,9.7546,9.7992,1313900.0
2012-03-28 11:00:00,26.34,26.34,26.21,26.31,1066400.0,9.7992,9.7992,9.7509,9.7881,1066400.0
2012-03-28 11:30:00,26.32,26.33,26.05,26.21,1062500.0,9.7918,9.7955,9.6913,9.7509,1062500.0
2012-03-28 12:00:00,26.21,26.27,26.12,26.16,1385500.0,9.7509,9.7732,9.7174,9.7323,1385500.0
2012-03-28 12:30:00,26.16,26.17,26.05,26.14,660000.0,9.7323,9.736,9.6913,9.7248,660000.0
2012-03-28 13:00:00,26.13,26.27,26.12,26.24,550600.0,9.7211,9.7732,9.7174,9.762,550600.0
2012-03-28 13:30:00,26.23,26.35,26.18,26.33,1077600.0,9.7583,9.803,9.7397,9.7955,1077600.0
2012-03-28 14:00:00,26.33,26.38,26.27,26.35,832900.0,9.7955,9.8141,9.7732,9.803,832900.0
2012-03-28 14:30:00,26.35,26.42,26.3,26.42,982700.0,9.803,9.829,9.7843,9.829,982700.0
2012-03-28 15:00:00,26.42,26.45,26.37,26.42,890900.0,9.829,9.8402,9.8104,9.829,890900.0
2012-03-28 15:30:00,26.42,26.54,26.39,26.5,2588000.0,9.829,9.8736,9.8178,9.8588,2588000.0
2012-03-29 09:30:00,25.96,26.15,25.95,26.07,1661100.0,9.6579,9.7285,9.6541,9.6988,1661100.0
2012-03-29 10:00:00,26.07,26.24,26.02,26.07,1677900.0,9.6988,9.762,9.6802,9.6988,1677900.0
2012-03-29 10:30:00,26.06,26.11,25.99,26.08,1389600.0,9.6951,9.7137,9.669,9.7025,1389600.0
2012-03-29 11:00:00,26.08,26.12,26.01,26.03,850400.0,9.7025,9.7174,9.6765,9.6839,850400.0
2012-03-29 11:30:00,26.03,26.1,26.02,26.05,497000.0,9.6839,9.7099,9.6802,9.6913,497000.0
2012-03-29 12:00:00,26.05,26.11,26.02,26.05,443000.0,9.6913,9.7137,9.6802,9.6913,443000.0
2012-03-29 12:30:00,26.05,26.07,26.01,26.01,688700.0,9.6913,9.6988,9.6765,9.6765,688700.0
2012-03-29 13:00:00,26.0,26.05,25.98,26.02,426700.0,9.6727,9.6913,9.6653,9.6802,426700.0
2012-03-29 13:30:00,26.02,26.08,25.99,26.04,333600.0,9.6802,9.7025,9.669,9.6876,333600.0
2012-03-29 14:00:00,26.04,26.13,26.04,26.13,493900.0,9.6876,9.7211,9.6876,9.7211,493900.0
2012-03-29 14:30:00,26.13,26.18,26.09,26.15,362800.0,9.7211,9.7397,9.7062,9.7285,362800.0
2012-03-29 15:00:00,26.15,26.3,26.12,26.25,578800.0,9.7285,9.7843,9.7174,9.7657,578800.0
2012-03-29 15:30:00,26.25,26.48,26.25,26.43,1691800.0,9.7657,9.8513,9.7657,9.8327,1691800.0
2012-03-30 09:30:00,26.39,26.62,26.34,26.51,1641000.0,9.8178,9.9034,9.7992,9.8625,1641000.0
2012-03-30 10:00:00,26.52,26.64,26.33,26.42,1414600.0,9.8662,9.9108,9.7955,9.829,1414600.0
2012-03-30 10:30:00,26.42,26.45,26.24,26.3,749200.0,9.829,9.8402,9.762,9.7843,749200.0
2012-03-30 11:00:00,26.3,26.45,26.29,26.37,418300.0,9.7843,9.8402,9.7806,9.8104,418300.0
2012-03-30 11:30:00,26.37,26.42,26.31,26.39,275200.0,9.8104,9.829,9.7881,9.8178,275200.0
2012-03-30 12:00:00,26.4,26.43,26.35,26.43,381500.0,9.8216,9.8327,9.803,9.8327,381500.0
2012-03-30 12:30:00,26.42,26.46,26.37,26.39,544700.0,9.829,9.8439,9.8104,9.8178,544700.0
2012-03-30 13:00:00,26.38,26.48,26.33,26.48,434500.0,9.8141,9.8513,9.7955,9.8513,434500.0
2012-03-30 13:30:00,26.48,26.52,26.44,26.48,313900.0,9.8513,9.8662,9.8364,9.8513,313900.0
2012-03-30 14:00:00,26.48,26.52,26.43,26.44,297200.0,9.8513,9.8662,9.8327,9.8364,297200.0
2012-03-30 14:30:00,26.44,26.52,26.43,26.43,288800.0,9.8364,9.8662,9.8327,9.8327,288800.0
2012-03-30 15:00:00,26.44,26.5,26.42,26.46,480200.0,9.8364,9.8588,9.829,9.8439,480200.0
2012-03-30 15:30:00,26.46,26.56,26.44,26.56,1447700.0,9.8439,9.8811,9.8364,9.8811,1447700.0
2012-04-02 09:30:00,26.3,26.54,26.22,26.46,1118300.0,9.7843,9.8736,9.7546,9.8439,1118300.0
2012-04-02 10:00:00,26.46,26.74,26.46,26.66,1040300.0,9.8439,9.948,9.8439,9.9183,1040300.0
2012-04-02 10:30:00,26.67,26.76,26.56,26.69,791100.0,9.922,9.9555,9.8811,9.9294,791100.0
2012-04-02 11:00:00,26.69,26.77,26.65,26.75,660400.0,9.9294,9.9592,9.9146,9.9518,660400.0
2012-04-02 11:30:00,26.76,26.77,26.68,26.72,963200.0,9.9555,9.9592,9.9257,9.9406,963200.0
2012-04-02 12:00:00,26.72,26.79,26.7,26.76,907600.0,9.9406,9.9666,9.9332,9.9555,907600.0
2012-04-02 12:30:00,26.77,26.78,26.74,26.78,405900.0,9.9592,9.9629,9.948,9.9629,405900.0
2012-04-02 13:00:00,26.79,26.81,26.75,26.79,442500.0,9.9666,9.9741,9.9518,9.9666,442500.0
2012-04-02 13:30:00,26.79,26.8,26.76,26.76,468000.0,9.9666,9.9704,9.9555,9.9555,468000.0
2012-04-02 14:00:00,26.77,26.82,26.72,26.81,435700.0,9.9592,9.9778,9.9406,9.9741,435700.0
2012-04-02 14:30:00,26.81,26.87,26.8,26.86,507400.0,9.9741,9.9964,9.9704,9.9927,507400.0
2012-04-02 15:00:00,26.86,26.87,26.63,26.67,874400.0,9.9927,9.9964,9.9071,9.922,874400.0
2012-04-02 15:30:00,26.68,26.72,26.57,26.62,1684300.0,9.9257,9.9406,9.8848,9.9034,1684300.0
2012-04-03 09:30:00,26.48,26.58,26.24,26.29,938500.0,9.8513,9.8885,9.762,9.7806,938500.0
2012-04-03 10:00:00,26.29,26.33,26.18,26.29,849900.0,9.7806,9.7955,9.7397,9.7806,849900.0
2012-04-03 10:30:00,26.29,26.46,26.27,26.39,714400.0,9.7806,9.8439,9.7732,9.8178,714400.0
2012-04-03 11:00:00,26.4,26.4,26.22,26.27,465100.0,9.8216,9.8216,9.7546,9.7732,465100.0
2012-04-03 11:30:00,26.28,26.29,26.21,26.25,325500.0,9.7769,9.7806,9.7509,9.7657,325500.0
2012-04-03 12:00:00,26.26,26.27,26.09,26.09,370900.0,9.7695,9.7732,9.7062,9.7062,370900.0
2012-04-03 12:30:00,26.09,26.17,26.03,26.13,343600.0,9.7062,9.736,9.6839,9.7211,343600.0
2012-04-03 13:00:00,26.13,26.17,26.1,26.15,499600.0,9.7211,9.736,9.7099,9.7285,499600.0
2012-04-03 13:30:00,26.14,26.17,26.07,26.14,342000.0,9.7248,9.736,9.6988,9.7248,342000.0
2012-04-03 14:00:00,26.13,26.13,25.87,25.93,1301300.0,9.7211,9.7211,9.6244,9.6467,1301300.0
2012-04-03 14:30:00,25.93,25.94,25.71,25.78,1589300.0,9.6467,9.6504,9.5649,9.5909,1589300.0
2012-04-03 15:00:00,25.78,26.0,25.77,25.88,1372800.0,9.5909,9.6727,9.5872,9.6281,1372800.0
2012-04-03 15:30:00,25.89,25.99,25.81,25.98,2431200.0,9.6318,9.669,9.6021,9.6653,2431200.0
2012-04-04 09:30:00,25.23,25.56,25.2,25.41,1550200.0,9.3863,9.509,9.3751,9.4532,1550200.0
2012-04-04 10:00:00,25.4,25.42,25.28,25.35,949600.0,9.4495,9.457,9.4049,9.4309,949600.0
2012-04-04 10:30:00,25.34,25.43,25.28,25.29,784100.0,9.4272,9.4607,9.4049,9.4086,784100.0
2012-04-04 11:00:00,25.29,25.42,25.29,25.35,777300.0,9.4086,9.457,9.4086,9.4309,777300.0
2012-04-04 11:30:00,25.36,25.46,25.33,25.35,620400.0,9.4346,9.4718,9.4235,9.4309,620400.0
2012-04-04 12:00:00,25.34,25.48,25.33,25.4,822300.0,9.4272,9.4793,9.4235,9.4495,822300.0
2012-04-04 12:30:00,25.39,25.44,25.35,25.37,347100.0,9.4458,9.4644,9.4309,9.4384,347100.0
2012-04-04 13:00:00,25.37,25.37,25.28,25.29,322100.0,9.4384,9.4384,9.4049,9.4086,322100.0
2012-04-04 13:30:00,25.29,25.32,25.18,25.2,899800.0,9.4086,9.4198,9.3677,9.3751,899800.0
2012-04-04 14:00:00,25.2,25.2,25.08,25.11,674300.0,9.3751,9.3751,9.3305,9.3416,674300.0
2012-04-04 14:30:00,25.11,25.21,25.11,25.13,664400.0,9.3416,9.3788,9.3416,9.3491,664400.0
2012-04-04 15:00:00,25.13,25.2,25.13,25.16,707600.0,9.3491,9.3751,9.3491,9.3602,707600.0
2012-04-04 15:30:00,25.16,25.23,25.14,25.18,2245300.0,9.3602,9.3863,9.3528,9.3677,2245300.0
2012-04-05 09:30:00,25.09,25.31,24.94,25.23,1349200.0,9.3342,9.416,9.2784,9.3863,1349200.0
2012-04-05 10:00:00,25.23,25.36,25.2,25.32,870600.0,9.3863,9.4346,9.3751,9.4198,870600.0
2012-04-05 10:30:00,25.32,25.53,25.26,25.51,1101300.0,9.4198,9.4979,9.3974,9.4904,1101300.0
2012-04-05 11:00:00,25.51,25.52,25.32,25.35,700700.0,9.4904,9.4942,9.4198,9.4309,700700.0
2012-04-05 11:30:00,25.34,25.38,25.31,25.35,305100.0,9.4272,9.4421,9.416,9.4309,305100.0
2012-04-05 12:00:00,25.35,25.38,25.29,25.33,368800.0,9.4309,9.4421,9.4086,9.4235,368800.0
2012-04-05 12:30:00,25.33,25.37,25.27,25.28,268800.0,9.4235,9.4384,9.4012,9.4049,268800.0
2012-04-05 13:00:00,25.27,25.31,25.17,25.22,235900.0,9.4012,9.416,9.364,9.3826,235900.0
2012-04-05 13:30:00,25.21,25.23,25.05,25.12,496800.0,9.3788,9.3863,9.3193,9.3454,496800.0
2012-04-05 14:00:00,25.12,25.24,25.11,25.17,262800.0,9.3454,9.39,9.3416,9.364,262800.0
2012-04-05 14:30:00,25.17,25.19,25.06,25.16,286200.0,9.364,9.3714,9.323,9.3602,286200.0
2012-04-05 15:00:00,25.16,25.34,25.14,25.34,490000.0,9.3602,9.4272,9.3528,9.4272,490000.0
2012-04-05 15:30:00,25.33,25.37,25.28,25.29,1447600.0,9.4235,9.4384,9.4049,9.4086,1447600.0
2012-04-09 09:30:00,24.9,24.91,24.62,24.66,1275200.0,9.2635,9.2672,9.1593,9.1742,1275200.0
2012-04-09 10:00:00,24.66,24.87,24.65,24.82,896100.0,9.1742,9.2523,9.1705,9.2337,896100.0
2012-04-09 10:30:00,24.82,24.85,24.74,24.81,666000.0,9.2337,9.2449,9.204,9.23,666000.0
2012-04-09 11:00:00,24.8,24.8,24.66,24.76,641800.0,9.2263,9.2263,9.1742,9.2114,641800.0
2012-04-09 11:30:00,24.76,24.83,24.74,24.83,599300.0,9.2114,9.2375,9.204,9.2375,599300.0
2012-04-09 12:00:00,24.82,24.85,24.77,24.83,441900.0,9.2337,9.2449,9.2151,9.2375,441900.0
2012-04-09 12:30:00,24.83,24.91,24.82,24.87,398700.0,9.2375,9.2672,9.2337,9.2523,398700.0
2012-04-09 13:00:00,24.87,24.89,24.79,24.83,342400.0,9.2523,9.2598,9.2226,9.2375,342400.0
2012-04-09 13:30:00,24.84,24.96,24.83,24.9,473000.0,9.2412,9.2858,9.2375,9.2635,473000.0
2012-04-09 14:00:00,24.91,24.95,24.86,24.91,488000.0,9.2672,9.2821,9.2486,9.2672,488000.0
2012-04-09 14:30:00,24.9,25.07,24.89,25.01,600000.0,9.2635,9.3268,9.2598,9.3044,600000.0
2012-04-09 15:00:00,25.0,25.02,24.94,24.95,487200.0,9.3007,9.3082,9.2784,9.2821,487200.0
2012-04-09 15:30:00,24.94,24.97,24.9,24.9,1248000.0,9.2784,9.2896,9.2635,9.2635,1248000.0
2012-04-10 09:30:00,24.73,24.9,24.54,24.59,1252900.0,9.2003,9.2635,9.1296,9.1482,1252900.0
2012-04-10 10:00:00,24.59,24.65,24.43,24.5,1132200.0,9.1482,9.1705,9.0887,9.1147,1132200.0
2012-04-10 10:30:00,24.51,24.55,24.37,24.39,491800.0,9.1184,9.1333,9.0663,9.0738,491800.0
2012-04-10 11:00:00,24.39,24.42,24.24,24.34,868700.0,9.0738,9.0849,9.018,9.0552,868700.0
2012-04-10 11:30:00,24.32,24.38,24.13,24.25,1178200.0,9.0477,9.0701,8.977,9.0217,1178200.0
2012-04-10 12:00:00,24.25,24.25,24.11,24.24,797900.0,9.0217,9.0217,8.9696,9.018,797900.0
2012-04-10 12:30:00,24.24,24.29,24.22,24.29,709500.0,9.018,9.0366,9.0105,9.0366,709500.0
2012-04-10 13:00:00,24.29,24.29,24.1,24.17,585200.0,9.0366,9.0366,8.9659,8.9919,585200.0
2012-04-10 13:30:00,24.17,24.27,24.08,24.2,980300.0,8.9919,9.0291,8.9584,9.0031,980300.0
2012-04-10 14:00:00,24.19,24.26,24.15,24.23,959100.0,8.9994,9.0254,8.9845,9.0143,959100.0
2012-04-10 14:30:00,24.23,24.29,24.17,24.18,752500.0,9.0143,9.0366,8.9919,8.9956,752500.0
2012-04-10 15:00:00,24.17,24.26,24.12,24.2,1160000.0,8.9919,9.0254,8.9733,9.0031,1160000.0
2012-04-10 15:30:00,24.2,24.32,24.2,24.28,1640100.0,9.0031,9.0477,9.0031,9.0329,1640100.0
2012-04-11 09:30:00,24.56,24.59,24.36,24.37,1370700.0,9.137,9.1482,9.0626,9.0663,1370700.0
2012-04-11 10:00:00,24.37,24.46,24.36,24.44,1110900.0,9.0663,9.0998,9.0626,9.0924,1110900.0
2012-04-11 10:30:00,24.44,24.49,24.36,24.4,705700.0,9.0924,9.111,9.0626,9.0775,705700.0
2012-04-11 11:00:00,24.4,24.44,24.33,24.33,1027600.0,9.0775,9.0924,9.0515,9.0515,1027600.0
2012-04-11 11:30:00,24.33,24.34,24.19,24.22,1822900.0,9.0515,9.0552,8.9994,9.0105,1822900.0
2012-04-11 12:00:00,24.21,24.37,24.19,24.36,1316600.0,9.0068,9.0663,8.9994,9.0626,1316600.0
2012-04-11 12:30:00,24.36,24.55,24.34,24.5,1382900.0,9.0626,9.1333,9.0552,9.1147,1382900.0
2012-04-11 13:00:00,24.5,24.57,24.45,24.52,1451600.0,9.1147,9.1407,9.0961,9.1221,1451600.0
2012-04-11 13:30:00,24.53,24.58,24.5,24.5,819700.0,9.1259,9.1445,9.1147,9.1147,819700.0
2012-04-11 14:00:00,24.5,24.51,24.41,24.43,746600.0,9.1147,9.1184,9.0812,9.0887,746600.0
2012-04-11 14:30:00,24.43,24.48,24.38,24.48,1181800.0,9.0887,9.1073,9.0701,9.1073,1181800.0
2012-04-11 15:00:00,24.47,24.58,24.44,24.48,2094000.0,9.1035,9.1445,9.0924,9.1073,2094000.0
2012-04-11 15:30:00,24.48,24.49,24.37,24.42,1465000.0,9.1073,9.111,9.0663,9.0849,1465000.0
2012-04-12 09:30:00,24.57,24.98,24.48,24.95,1924400.0,9.1407,9.2933,9.1073,9.2821,1924400.0
2012-04-12 10:00:00,24.95,25.05,24.88,24.93,1975300.0,9.2821,9.3193,9.2561,9.2747,1975300.0
2012-04-12 10:30:00,24.94,25.14,24.93,24.98,942300.0,9.2784,9.3528,9.2747,9.2933,942300.0
2012-04-12 11:00:00,24.98,25.04,24.9,24.94,571100.0,9.2933,9.3156,9.2635,9.2784,571100.0
2012-04-12 11:30:00,24.95,25.07,24.86,25.05,411700.0,9.2821,9.3268,9.2486,9.3193,411700.0
2012-04-12 12:00:00,25.04,25.1,24.96,25.04,493600.0,9.3156,9.3379,9.2858,9.3156,493600.0
2012-04-12 12:30:00,25.04,25.1,25.04,25.07,396900.0,9.3156,9.3379,9.3156,9.3268,396900.0
2012-04-12 13:00:00,25.07,25.08,25.01,25.02,479500.0,9.3268,9.3305,9.3044,9.3082,479500.0
2012-04-12 13:30:00,25.03,25.03,24.96,24.99,369000.0,9.3119,9.3119,9.2858,9.297,369000.0
2012-04-12 14:00:00,24.99,25.04,24.96,25.02,417700.0,9.297,9.3156,9.2858,9.3082,417700.0
2012-04-12 14:30:00,25.03,25.08,24.99,25.06,406000.0,9.3119,9.3305,9.297,9.323,406000.0
2012-04-12 15:00:00,25.07,25.11,25.05,25.07,539200.0,9.3268,9.3416,9.3193,9.3268,539200.0
2012-04-12 15:30:00,25.07,25.22,25.05,25.15,2227300.0,9.3268,9.3826,9.3193,9.3565,2227300.0
2012-04-13 09:30:00,25.04,25.05,24.64,24.66,1409600.0,9.3156,9.3193,9.1668,9.1742,1409600.0
2012-04-13 10:00:00,24.66,24.71,24.48,24.56,944500.0,9.1742,9.1928,9.1073,9.137,944500.0
2012-04-13 10:30:00,24.56,24.61,24.46,24.56,751500.0,9.137,9.1556,9.0998,9.137,751500.0
2012-04-13 11:00:00,24.56,24.63,24.49,24.59,727200.0,9.137,9.1631,9.111,9.1482,727200.0
2012-04-13 11:30:00,24.59,24.6,24.47,24.52,749600.0,9.1482,9.1519,9.1035,9.1221,749600.0
2012-04-13 12:00:00,24.51,24.51,24.4,24.43,359100.0,9.1184,9.1184,9.0775,9.0887,359100.0
2012-04-13 12:30:00,24.43,24.5,24.42,24.45,319200.0,9.0887,9.1147,9.0849,9.0961,319200.0
2012-04-13 13:00:00,24.45,24.54,24.42,24.5,309400.0,9.0961,9.1296,9.0849,9.1147,309400.0
2012-04-13 13:30:00,24.5,24.58,24.46,24.46,233300.0,9.1147,9.1445,9.0998,9.0998,233300.0
2012-04-13 14:00:00,24.46,24.55,24.41,24.51,416000.0,9.0998,9.1333,9.0812,9.1184,416000.0
2012-04-13 14:30:00,24.51,24.61,24.47,24.47,1755000.0,9.1184,9.1556,9.1035,9.1035,1755000.0
2012-04-13 15:00:00,24.47,24.56,24.45,24.52,935900.0,9.1035,9.137,9.0961,9.1221,935900.0
2012-04-13 15:30:00,24.52,24.56,24.43,24.49,1662900.0,9.1221,9.137,9.0887,9.111,1662900.0
2012-04-16 09:30:00,24.74,24.76,24.3,24.38,1422700.0,9.204,9.2114,9.0403,9.0701,1422700.0
2012-04-16 10:00:00,24.38,24.44,24.15,24.23,1287200.0,9.0701,9.0924,8.9845,9.0143,1287200.0
2012-04-16 10:30:00,24.22,24.33,24.13,24.21,948500.0,9.0105,9.0515,8.977,9.0068,948500.0
2012-04-16 11:00:00,24.21,24.34,24.19,24.29,616700.0,9.0068,9.0552,8.9994,9.0366,616700.0
2012-04-16 11:30:00,24.29,24.31,24.16,24.22,644000.0,9.0366,9.044,8.9882,9.0105,644000.0
2012-04-16 12:00:00,24.21,24.28,24.18,24.21,389900.0,9.0068,9.0329,8.9956,9.0068,389900.0
2012-04-16 12:30:00,24.2,24.26,24.16,24.26,291700.0,9.0031,9.0254,8.9882,9.0254,291700.0
2012-04-16 13:00:00,24.25,24.26,24.15,24.2,367600.0,9.0217,9.0254,8.9845,9.0031,367600.0
2012-04-16 13:30:00,24.2,24.39,24.17,24.35,671600.0,9.0031,9.0738,8.9919,9.0589,671600.0
2012-04-16 14:00:00,24.35,24.39,24.28,24.28,736400.0,9.0589,9.0738,9.0329,9.0329,736400.0
2012-04-16 14:30:00,24.28,24.4,24.26,24.27,445000.0,9.0329,9.0775,9.0254,9.0291,445000.0
2012-04-16 15:00:00,24.27,24.35,24.24,24.31,740200.0,9.0291,9.0589,9.018,9.044,740200.0
2012-04-16 15:30:00,24.32,24.32,24.19,24.22,1594600.0,9.0477,9.0477,8.9994,9.0105,1594600.0
2012-04-17 09:30:00,24.29,24.41,24.09,24.16,1406700.0,9.0366,9.0812,8.9622,8.9882,1406700.0
2012-04-17 10:00:00,24.16,24.36,24.08,24.28,1218200.0,8.9882,9.0626,8.9584,9.0329,1218200.0
2012-04-17 10:30:00,24.28,24.38,24.25,24.27,938100.0,9.0329,9.0701,9.0217,9.0291,938100.0
2012-04-17 11:00:00,24.27,24.45,24.27,24.36,1020900.0,9.0291,9.0961,9.0291,9.0626,1020900.0
2012-04-17 11:30:00,24.35,24.37,24.3,24.34,481200.0,9.0589,9.0663,9.0403,9.0552,481200.0
2012-04-17 12:00:00,24.35,24.41,24.34,24.37,331200.0,9.0589,9.0812,9.0552,9.0663,331200.0
2012-04-17 12:30:00,24.37,24.42,24.35,24.35,289200.0,9.0663,9.0849,9.0589,9.0589,289200.0
2012-04-17 13:00:00,24.35,24.36,24.3,24.33,270100.0,9.0589,9.0626,9.0403,9.0515,270100.0
2012-04-17 13:30:00,24.33,24.34,24.25,24.29,410600.0,9.0515,9.0552,9.0217,9.0366,410600.0
2012-04-17 14:00:00,24.28,24.3,24.24,24.29,363800.0,9.0329,9.0403,9.018,9.0366,363800.0
2012-04-17 14:30:00,24.29,24.32,24.24,24.25,402000.0,9.0366,9.0477,9.018,9.0217,402000.0
2012-04-17 15:00:00,24.25,24.28,24.2,24.28,620100.0,9.0217,9.0329,9.0031,9.0329,620100.0
2012-04-17 15:30:00,24.28,24.29,24.23,24.23,1709200.0,9.0329,9.0366,9.0143,9.0143,1709200.0
2012-04-18 09:30:00,23.82,24.09,23.76,23.92,2037200.0,8.8617,8.9622,8.8394,8.8989,2037200.0
2012-04-18 10:00:00,23.93,24.07,23.89,24.05,1148400.0,8.9026,8.9547,8.8878,8.9473,1148400.0
2012-04-18 10:30:00,24.05,24.19,23.99,24.16,723800.0,8.9473,8.9994,8.925,8.9882,723800.0
2012-04-18 11:00:00,24.15,24.16,23.96,23.99,571100.0,8.9845,8.9882,8.9138,8.925,571100.0
2012-04-18 11:30:00,23.99,24.05,23.88,24.0,845700.0,8.925,8.9473,8.884,8.9287,845700.0
2012-04-18 12:00:00,24.01,24.04,23.94,23.95,498400.0,8.9324,8.9436,8.9064,8.9101,498400.0
2012-04-18 12:30:00,23.94,24.09,23.92,24.07,533600.0,8.9064,8.9622,8.8989,8.9547,533600.0
2012-04-18 13:00:00,24.06,24.15,24.0,24.04,395700.0,8.951,8.9845,8.9287,8.9436,395700.0
2012-04-18 13:30:00,24.04,24.07,23.98,24.0,611200.0,8.9436,8.9547,8.9212,8.9287,611200.0
2012-04-18 14:00:00,24.0,24.23,23.96,24.14,952100.0,8.9287,9.0143,8.9138,8.9808,952100.0
2012-04-18 14:30:00,24.14,24.24,24.13,24.2,542100.0,8.9808,9.018,8.977,9.0031,542100.0
2012-04-18 15:00:00,24.21,24.41,24.2,24.31,1673200.0,9.0068,9.0812,9.0031,9.044,1673200.0
2012-04-18 15:30:00,24.3,24.34,24.22,24.29,1889400.0,9.0403,9.0552,9.0105,9.0366,1889400.0
2012-04-19 09:30:00,24.08,24.28,24.03,24.07,1187200.0,8.9584,9.0329,8.9398,8.9547,1187200.0
2012-04-19 10:00:00,24.07,24.07,23.81,23.9,1272000.0,8.9547,8.9547,8.858,8.8915,1272000.0
2012-04-19 10:30:00,23.91,24.05,23.87,23.9,832000.0,8.8952,8.9473,8.8803,8.8915,832000.0
2012-04-19 11:00:00,23.9,23.95,23.84,23.86,872300.0,8.8915,8.9101,8.8692,8.8766,872300.0
2012-04-19 11:30:00,23.86,23.95,23.75,23.76,950600.0,8.8766,8.9101,8.8357,8.8394,950600.0
2012-04-19 12:00:00,23.76,23.86,23.72,23.83,369200.0,8.8394,8.8766,8.8245,8.8654,369200.0
2012-04-19 12:30:00,23.82,23.82,23.73,23.73,692000.0,8.8617,8.8617,8.8282,8.8282,692000.0
2012-04-19 13:00:00,23.73,23.77,23.66,23.71,556500.0,8.8282,8.8431,8.8022,8.8208,556500.0
2012-04-19 13:30:00,23.71,23.78,23.7,23.72,458400.0,8.8208,8.8468,8.8171,8.8245,458400.0
2012-04-19 14:00:00,23.71,23.76,23.65,23.68,555900.0,8.8208,8.8394,8.7985,8.8096,555900.0
2012-04-19 14:30:00,23.68,23.77,23.65,23.73,603000.0,8.8096,8.8431,8.7985,8.8282,603000.0
2012-04-19 15:00:00,23.73,23.81,23.71,23.79,800900.0,8.8282,8.858,8.8208,8.8506,800900.0
2012-04-19 15:30:00,23.78,23.87,23.75,23.82,1652200.0,8.8468,8.8803,8.8357,8.8617,1652200.0
2012-04-20 09:30:00,23.97,24.14,23.96,24.12,1013600.0,8.9175,8.9808,8.9138,8.9733,1013600.0
2012-04-20 10:00:00,24.12,24.12,23.91,24.06,836100.0,8.9733,8.9733,8.8952,8.951,836100.0
2012-04-20 10:30:00,24.06,24.12,23.99,23.99,432600.0,8.951,8.9733,8.925,8.925,432600.0
2012-04-20 11:00:00,23.99,24.08,23.91,24.07,677600.0,8.925,8.9584,8.8952,8.9547,677600.0
2012-04-20 11:30:00,24.08,24.24,24.07,24.22,540800.0,8.9584,9.018,8.9547,9.0105,540800.0
2012-04-20 12:00:00,24.21,24.27,24.17,24.26,440900.0,9.0068,9.0291,8.9919,9.0254,440900.0
2012-04-20 12:30:00,24.25,24.26,24.17,24.25,512800.0,9.0217,9.0254,8.9919,9.0217,512800.0
2012-04-20 13:00:00,24.24,24.28,24.24,24.25,607500.0,9.018,9.0329,9.018,9.0217,607500.0
2012-04-20 13:30:00,24.25,24.26,24.17,24.23,857000.0,9.0217,9.0254,8.9919,9.0143,857000.0
2012-04-20 14:00:00,24.22,24.23,24.11,24.14,724000.0,9.0105,9.0143,8.9696,8.9808,724000.0
2012-04-20 14:30:00,24.14,24.15,24.05,24.12,548800.0,8.9808,8.9845,8.9473,8.9733,548800.0
2012-04-20 15:00:00,24.12,24.13,24.03,24.04,506400.0,8.9733,8.977,8.9398,8.9436,506400.0
2012-04-20 15:30:00,24.04,24.08,23.99,24.0,1469000.0,8.9436,8.9584,8.925,8.9287,1469000.0
2012-04-23 09:30:00,23.38,23.58,23.37,23.5,1381600.0,8.698,8.7724,8.6943,8.7427,1381600.0
2012-04-23 10:00:00,23.5,23.5,23.3,23.35,1033300.0,8.7427,8.7427,8.6683,8.6869,1033300.0
2012-04-23 10:30:00,23.35,23.37,23.26,23.32,954500.0,8.6869,8.6943,8.6534,8.6757,954500.0
2012-04-23 11:00:00,23.33,23.49,23.33,23.41,514800.0,8.6794,8.7389,8.6794,8.7092,514800.0
2012-04-23 11:30:00,23.41,23.57,23.41,23.46,805400.0,8.7092,8.7687,8.7092,8.7278,805400.0
2012-04-23 12:00:00,23.46,23.59,23.46,23.56,425900.0,8.7278,8.7762,8.7278,8.765,425900.0
2012-04-23 12:30:00,23.56,23.6,23.48,23.5,426600.0,8.765,8.7799,8.7352,8.7427,426600.0
2012-04-23 13:00:00,23.5,23.52,23.46,23.46,591200.0,8.7427,8.7501,8.7278,8.7278,591200.0
2012-04-23 13:30:00,23.47,23.49,23.38,23.4,595400.0,8.7315,8.7389,8.698,8.7055,595400.0
2012-04-23 14:00:00,23.4,23.46,23.34,23.45,778100.0,8.7055,8.7278,8.6831,8.7241,778100.0
2012-04-23 14:30:00,23.45,23.53,23.4,23.4,844700.0,8.7241,8.7538,8.7055,8.7055,844700.0
2012-04-23 15:00:00,23.4,23.48,23.39,23.45,966300.0,8.7055,8.7352,8.7017,8.7241,966300.0
2012-04-23 15:30:00,23.45,23.54,23.43,23.5,2120500.0,8.7241,8.7576,8.7166,8.7427,2120500.0
2012-04-24 09:30:00,23.69,23.74,23.4,23.43,1063900.0,8.8134,8.832,8.7055,8.7166,1063900.0
2012-04-24 10:00:00,23.43,23.66,23.41,23.47,654400.0,8.7166,8.8022,8.7092,8.7315,654400.0
2012-04-24 10:30:00,23.47,23.53,23.45,23.48,513600.0,8.7315,8.7538,8.7241,8.7352,513600.0
2012-04-24 11:00:00,23.49,23.52,23.42,23.51,400200.0,8.7389,8.7501,8.7129,8.7464,400200.0
2012-04-24 11:30:00,23.52,23.57,23.5,23.53,445700.0,8.7501,8.7687,8.7427,8.7538,445700.0
2012-04-24 12:00:00,23.53,23.55,23.48,23.53,303200.0,8.7538,8.7613,8.7352,8.7538,303200.0
2012-04-24 12:30:00,23.53,23.53,23.45,23.46,304900.0,8.7538,8.7538,8.7241,8.7278,304900.0
2012-04-24 13:00:00,23.47,23.54,23.46,23.5,285100.0,8.7315,8.7576,8.7278,8.7427,285100.0
2012-04-24 13:30:00,23.51,23.55,23.49,23.49,143300.0,8.7464,8.7613,8.7389,8.7389,143300.0
2012-04-24 14:00:00,23.49,23.53,23.47,23.52,308400.0,8.7389,8.7538,8.7315,8.7501,308400.0
2012-04-24 14:30:00,23.51,23.59,23.5,23.55,853000.0,8.7464,8.7762,8.7427,8.7613,853000.0
2012-04-24 15:00:00,23.55,23.56,23.48,23.49,389700.0,8.7613,8.765,8.7352,8.7389,389700.0
2012-04-24 15:30:00,23.49,23.54,23.48,23.54,809300.0,8.7389,8.7576,8.7352,8.7576,809300.0
2012-04-25 09:30:00,23.88,23.96,23.63,23.7,1299900.0,8.884,8.9138,8.791,8.8171,1299900.0
2012-04-25 10:00:00,23.69,23.71,23.51,23.66,645500.0,8.8134,8.8208,8.7464,8.8022,645500.0
2012-04-25 10:30:00,23.66,23.69,23.55,23.58,682900.0,8.8022,8.8134,8.7613,8.7724,682900.0
2012-04-25 11:00:00,23.57,23.59,23.49,23.58,595400.0,8.7687,8.7762,8.7389,8.7724,595400.0
2012-04-25 11:30:00,23.58,23.6,23.48,23.54,294500.0,8.7724,8.7799,8.7352,8.7576,294500.0
2012-04-25 12:00:00,23.55,23.56,23.39,23.44,410500.0,8.7613,8.765,8.7017,8.7203,410500.0
2012-04-25 12:30:00,23.44,23.53,23.37,23.53,606500.0,8.7203,8.7538,8.6943,8.7538,606500.0
2012-04-25 13:00:00,23.53,23.55,23.12,23.14,2011200.0,8.7538,8.7613,8.6013,8.6087,2011200.0
2012-04-25 13:30:00,23.14,23.35,23.13,23.23,1010400.0,8.6087,8.6869,8.605,8.6422,1010400.0
2012-04-25 14:00:00,23.22,23.26,23.02,23.19,884800.0,8.6385,8.6534,8.5641,8.6273,884800.0
2012-04-25 14:30:00,23.19,23.31,23.17,23.31,467600.0,8.6273,8.672,8.6199,8.672,467600.0
2012-04-25 15:00:00,23.31,23.42,23.29,23.34,696300.0,8.672,8.7129,8.6645,8.6831,696300.0
2012-04-25 15:30:00,23.34,23.41,23.34,23.38,1768700.0,8.6831,8.7092,8.6831,8.698,1768700.0
2012-04-26 09:30:00,23.15,23.44,23.12,23.41,1125000.0,8.6125,8.7203,8.6013,8.7092,1125000.0
2012-04-26 10:00:00,23.41,23.52,23.35,23.38,1550500.0,8.7092,8.7501,8.6869,8.698,1550500.0
2012-04-26 10:30:00,23.38,23.49,23.35,23.42,1105300.0,8.698,8.7389,8.6869,8.7129,1105300.0
2012-04-26 11:00:00,23.42,23.58,23.36,23.57,867200.0,8.7129,8.7724,8.6906,8.7687,867200.0
2012-04-26 11:30:00,23.57,23.57,23.48,23.49,680800.0,8.7687,8.7687,8.7352,8.7389,680800.0
2012-04-26 12:00:00,23.49,23.54,23.47,23.52,592900.0,8.7389,8.7576,8.7315,8.7501,592900.0
2012-04-26 12:30:00,23.52,23.56,23.48,23.52,822900.0,8.7501,8.765,8.7352,8.7501,822900.0
2012-04-26 13:00:00,23.52,23.58,23.5,23.54,695400.0,8.7501,8.7724,8.7427,8.7576,695400.0
2012-04-26 13:30:00,23.54,23.6,23.54,23.57,688300.0,8.7576,8.7799,8.7576,8.7687,688300.0
2012-04-26 14:00:00,23.57,23.59,23.5,23.55,419300.0,8.7687,8.7762,8.7427,8.7613,419300.0
2012-04-26 14:30:00,23.55,23.63,23.53,23.63,378100.0,8.7613,8.791,8.7538,8.791,378100.0
2012-04-26 15:00:00,23.63,23.73,23.62,23.67,533300.0,8.791,8.8282,8.7873,8.8059,533300.0
2012-04-26 15:30:00,23.66,23.67,23.57,23.64,1586400.0,8.8022,8.8059,8.7687,8.7948,1586400.0
2012-04-27 09:30:00,23.48,23.7,23.44,23.5,1051600.0,8.7352,8.8171,8.7203,8.7427,1051600.0
2012-04-27 10:00:00,23.49,23.49,23.33,23.48,707200.0,8.7389,8.7389,8.6794,8.7352,707200.0
2012-04-27 10:30:00,23.48,23.52,23.36,23.42,395100.0,8.7352,8.7501,8.6906,8.7129,395100.0
2012-04-27 11:00:00,23.42,23.42,23.27,23.27,594700.0,8.7129,8.7129,8.6571,8.6571,594700.0
2012-04-27 11:30:00,23.27,23.51,23.26,23.46,992000.0,8.6571,8.7464,8.6534,8.7278,992000.0
2012-04-27 12:00:00,23.47,23.54,23.45,23.54,362300.0,8.7315,8.7576,8.7241,8.7576,362300.0
2012-04-27 12:30:00,23.53,23.57,23.5,23.55,251300.0,8.7538,8.7687,8.7427,8.7613,251300.0
2012-04-27 13:00:00,23.55,23.57,23.51,23.53,381600.0,8.7613,8.7687,8.7464,8.7538,381600.0
2012-04-27 13:30:00,23.53,23.58,23.5,23.52,234600.0,8.7538,8.7724,8.7427,8.7501,234600.0
2012-04-27 14:00:00,23.52,23.55,23.47,23.48,363900.0,8.7501,8.7613,8.7315,8.7352,363900.0
2012-04-27 14:30:00,23.47,23.53,23.45,23.51,442600.0,8.7315,8.7538,8.7241,8.7464,442600.0
2012-04-27 15:00:00,23.51,23.53,23.48,23.53,674700.0,8.7464,8.7538,8.7352,8.7538,674700.0
2012-04-27 15:30:00,23.53,23.64,23.51,23.63,3831400.0,8.7538,8.7948,8.7464,8.791,3831400.0
2012-04-30 09:30:00,23.48,23.63,23.38,23.49,1679800.0,8.7352,8.791,8.698,8.7389,1679800.0
2012-04-30 10:00:00,23.49,23.53,23.42,23.48,964700.0,8.7389,8.7538,8.7129,8.7352,964700.0
2012-04-30 10:30:00,23.47,23.51,23.44,23.45,877100.0,8.7315,8.7464,8.7203,8.7241,877100.0
2012-04-30 11:00:00,23.45,23.49,23.4,23.48,496100.0,8.7241,8.7389,8.7055,8.7352,496100.0
2012-04-30 11:30:00,23.48,23.48,23.39,23.39,292900.0,8.7352,8.7352,8.7017,8.7017,292900.0
2012-04-30 12:00:00,23.4,23.45,23.37,23.45,466700.0,8.7055,8.7241,8.6943,8.7241,466700.0
2012-04-30 12:30:00,23.44,23.51,23.43,23.48,326400.0,8.7203,8.7464,8.7166,8.7352,326400.0
2012-04-30 13:00:00,23.48,23.51,23.44,23.46,549400.0,8.7352,8.7464,8.7203,8.7278,549400.0
2012-04-30 13:30:00,23.46,23.49,23.44,23.47,271700.0,8.7278,8.7389,8.7203,8.7315,271700.0
2012-04-30 14:00:00,23.47,23.56,23.45,23.52,580000.0,8.7315,8.765,8.7241,8.7501,580000.0
2012-04-30 14:30:00,23.51,23.52,23.4,23.47,698300.0,8.7464,8.7501,8.7055,8.7315,698300.0
2012-04-30 15:00:00,23.47,23.52,23.45,23.45,554100.0,8.7315,8.7501,8.7241,8.7241,554100.0
2012-04-30 15:30:00,23.45,23.55,23.44,23.55,1512600.0,8.7241,8.7613,8.7203,8.7613,1512600.0
2012-05-01 09:30:00,23.46,23.6,23.36,23.53,828600.0,8.7278,8.7799,8.6906,8.7538,828600.0
2012-05-01 10:00:00,23.53,23.75,23.5,23.75,1084900.0,8.7538,8.8357,8.7427,8.8357,1084900.0
2012-05-01 10:30:00,23.75,23.82,23.59,23.76,407300.0,8.8357,8.8617,8.7762,8.8394,407300.0
2012-05-01 11:00:00,23.76,24.06,23.74,24.03,781700.0,8.8394,8.951,8.832,8.9398,781700.0
2012-05-01 11:30:00,24.03,24.05,23.9,23.93,598200.0,8.9398,8.9473,8.8915,8.9026,598200.0
2012-05-01 12:00:00,23.93,23.96,23.89,23.95,310400.0,8.9026,8.9138,8.8878,8.9101,310400.0
2012-05-01 12:30:00,23.94,23.98,23.94,23.95,197300.0,8.9064,8.9212,8.9064,8.9101,197300.0
2012-05-01 13:00:00,23.94,23.95,23.89,23.9,216100.0,8.9064,8.9101,8.8878,8.8915,216100.0
2012-05-01 13:30:00,23.89,23.94,23.89,23.91,288300.0,8.8878,8.9064,8.8878,8.8952,288300.0
2012-05-01 14:00:00,23.91,23.94,23.87,23.94,433500.0,8.8952,8.9064,8.8803,8.9064,433500.0
2012-05-01 14:30:00,23.93,23.97,23.89,23.91,796800.0,8.9026,8.9175,8.8878,8.8952,796800.0
2012-05-01 15:00:00,23.91,23.97,23.9,23.95,592600.0,8.8952,8.9175,8.8915,8.9101,592600.0
2012-05-01 15:30:00,23.96,23.96,23.8,23.81,2156200.0,8.9138,8.9138,8.8543,8.858,2156200.0
2012-05-02 09:30:00,23.63,23.97,23.55,23.85,1632700.0,8.791,8.9175,8.7613,8.8729,1632700.0
2012-05-02 10:00:00,23.86,23.88,23.75,23.8,1316300.0,8.8766,8.884,8.8357,8.8543,1316300.0
2012-05-02 10:30:00,23.8,24.03,23.77,23.99,1123400.0,8.8543,8.9398,8.8431,8.925,1123400.0
2012-05-02 11:00:00,24.0,24.01,23.89,23.91,1009800.0,8.9287,8.9324,8.8878,8.8952,1009800.0
2012-05-02 11:30:00,23.9,23.94,23.85,23.88,613000.0,8.8915,8.9064,8.8729,8.884,613000.0
2012-05-02 12:00:00,23.88,23.89,23.76,23.8,396400.0,8.884,8.8878,8.8394,8.8543,396400.0
2012-05-02 12:30:00,23.8,23.88,23.76,23.82,543400.0,8.8543,8.884,8.8394,8.8617,543400.0
2012-05-02 13:00:00,23.82,23.93,23.8,23.85,919600.0,8.8617,8.9026,8.8543,8.8729,919600.0
2012-05-02 13:30:00,23.85,23.98,23.85,23.98,638700.0,8.8729,8.9212,8.8729,8.9212,638700.0
2012-05-02 14:00:00,23.97,24.01,23.92,23.96,874600.0,8.9175,8.9324,8.8989,8.9138,874600.0
2012-05-02 14:30:00,23.96,24.0,23.9,23.96,965300.0,8.9138,8.9287,8.8915,8.9138,965300.0
2012-05-02 15:00:00,23.96,23.97,23.82,23.83,1130800.0,8.9138,8.9175,8.8617,8.8654,1130800.0
2012-05-02 15:30:00,23.83,23.91,23.81,23.86,2953100.0,8.8654,8.8952,8.858,8.8766,2953100.0
2012-05-03 09:30:00,23.87,23.91,23.63,23.63,1216300.0,8.8803,8.8952,8.791,8.791,1216300.0
2012-05-03 10:00:00,23.63,23.64,23.42,23.5,1992100.0,8.791,8.7948,8.7129,8.7427,1992100.0
2012-05-03 10:30:00,23.5,23.61,23.45,23.53,1207000.0,8.7427,8.7836,8.7241,8.7538,1207000.0
2012-05-03 11:00:00,23.54,23.55,23.35,23.38,1379300.0,8.7576,8.7613,8.6869,8.698,1379300.0
2012-05-03 11:30:00,23.38,23.4,23.28,23.34,743400.0,8.698,8.7055,8.6608,8.6831,743400.0
2012-05-03 12:00:00,23.34,23.36,23.3,23.33,628200.0,8.6831,8.6906,8.6683,8.6794,628200.0
2012-05-03 12:30:00,23.33,23.37,23.3,23.32,415100.0,8.6794,8.6943,8.6683,8.6757,415100.0
2012-05-03 13:00:00,23.32,23.33,23.18,23.2,651500.0,8.6757,8.6794,8.6236,8.6311,651500.0
2012-05-03 13:30:00,23.2,23.22,23.03,23.15,1573000.0,8.6311,8.6385,8.5678,8.6125,1573000.0
2012-05-03 14:00:00,23.15,23.26,23.12,23.25,1005600.0,8.6125,8.6534,8.6013,8.6497,1005600.0
2012-05-03 14:30:00,23.25,23.34,23.22,23.28,884000.0,8.6497,8.6831,8.6385,8.6608,884000.0
2012-05-03 15:00:00,23.28,23.41,23.28,23.3,845200.0,8.6608,8.7092,8.6608,8.6683,845200.0
2012-05-03 15:30:00,23.3,23.33,23.26,23.29,2058800.0,8.6683,8.6794,8.6534,8.6645,2058800.0
2012-05-04 09:30:00,23.17,23.2,22.84,22.87,1977300.0,8.6199,8.6311,8.4971,8.5083,1977300.0
2012-05-04 10:00:00,22.87,22.87,22.54,22.59,1850200.0,8.5083,8.5083,8.3855,8.4041,1850200.0
2012-05-04 10:30:00,22.59,22.63,22.46,22.5,1040800.0,8.4041,8.419,8.3558,8.3706,1040800.0
2012-05-04 11:00:00,22.5,22.52,22.27,22.3,1679600.0,8.3706,8.3781,8.2851,8.2962,1679600.0
2012-05-04 11:30:00,22.31,22.38,22.22,22.3,1336500.0,8.3,8.326,8.2665,8.2962,1336500.0
2012-05-04 12:00:00,22.3,22.32,22.25,22.26,1120700.0,8.2962,8.3037,8.2776,8.2814,1120700.0
2012-05-04 12:30:00,22.27,22.27,22.06,22.08,2845700.0,8.2851,8.2851,8.2069,8.2144,2845700.0
2012-05-04 13:00:00,22.08,22.17,22.08,22.16,2340000.0,8.2144,8.2479,8.2144,8.2442,2340000.0
2012-05-04 13:30:00,22.15,22.31,22.15,22.28,2091700.0,8.2404,8.3,8.2404,8.2888,2091700.0
2012-05-04 14:00:00,22.28,22.28,22.08,22.09,1288800.0,8.2888,8.2888,8.2144,8.2181,1288800.0
2012-05-04 14:30:00,22.09,22.1,21.89,22.04,2008700.0,8.2181,8.2218,8.1437,8.1995,2008700.0
2012-05-04 15:00:00,22.04,22.18,22.04,22.16,1909400.0,8.1995,8.2516,8.1995,8.2442,1909400.0
2012-05-04 15:30:00,22.15,22.26,22.12,22.16,3998800.0,8.2404,8.2814,8.2293,8.2442,3998800.0
2012-05-07 09:30:00,22.17,22.26,21.92,21.95,1768600.0,8.2479,8.2814,8.1549,8.166,1768600.0
2012-05-07 10:00:00,21.95,21.98,21.65,21.69,2549900.0,8.166,8.1772,8.0544,8.0693,2549900.0
2012-05-07 10:30:00,21.69,21.92,21.67,21.91,1543000.0,8.0693,8.1549,8.0619,8.1511,1543000.0
2012-05-07 11:00:00,21.92,22.13,21.92,22.07,956900.0,8.1549,8.233,8.1549,8.2107,956900.0
2012-05-07 11:30:00,22.07,22.12,22.02,22.11,676200.0,8.2107,8.2293,8.1921,8.2255,676200.0
2012-05-07 12:00:00,22.11,22.3,22.1,22.29,819900.0,8.2255,8.2962,8.2218,8.2925,819900.0
2012-05-07 12:30:00,22.29,22.33,22.17,22.18,915300.0,8.2925,8.3074,8.2479,8.2516,915300.0
2012-05-07 13:00:00,22.18,22.23,22.13,22.14,968700.0,8.2516,8.2702,8.233,8.2367,968700.0
2012-05-07 13:30:00,22.14,22.23,22.13,22.15,1175200.0,8.2367,8.2702,8.233,8.2404,1175200.0
2012-05-07 14:00:00,22.15,22.33,22.15,22.28,620700.0,8.2404,8.3074,8.2404,8.2888,620700.0
2012-05-07 14:30:00,22.27,22.37,22.27,22.36,952900.0,8.2851,8.3223,8.2851,8.3186,952900.0
2012-05-07 15:00:00,22.36,22.45,22.34,22.38,1827000.0,8.3186,8.352,8.3111,8.326,1827000.0
2012-05-07 15:30:00,22.38,22.47,22.36,22.41,2032800.0,8.326,8.3595,8.3186,8.3372,2032800.0
2012-05-08 09:30:00,21.98,22.02,21.68,21.8,1709400.0,8.1772,8.1921,8.0656,8.1102,1709400.0
2012-05-08 10:00:00,21.8,21.8,21.5,21.62,1863300.0,8.1102,8.1102,7.9986,8.0433,1863300.0
2012-05-08 10:30:00,21.62,21.65,21.55,21.64,999500.0,8.0433,8.0544,8.0172,8.0507,999500.0
2012-05-08 11:00:00,21.64,21.66,21.54,21.63,907800.0,8.0507,8.0581,8.0135,8.047,907800.0
2012-05-08 11:30:00,21.63,21.72,21.6,21.66,672400.0,8.047,8.0805,8.0358,8.0581,672400.0
2012-05-08 12:00:00,21.67,21.7,21.55,21.58,444200.0,8.0619,8.073,8.0172,8.0284,444200.0
2012-05-08 12:30:00,21.58,21.58,21.5,21.53,588900.0,8.0284,8.0284,7.9986,8.0098,588900.0
2012-05-08 13:00:00,21.54,21.68,21.53,21.66,524200.0,8.0135,8.0656,8.0098,8.0581,524200.0
2012-05-08 13:30:00,21.66,21.67,21.55,21.58,615700.0,8.0581,8.0619,8.0172,8.0284,615700.0
2012-05-08 14:00:00,21.59,21.6,21.51,21.58,820600.0,8.0321,8.0358,8.0023,8.0284,820600.0
2012-05-08 14:30:00,21.59,21.74,21.58,21.72,759800.0,8.0321,8.0879,8.0284,8.0805,759800.0
2012-05-08 15:00:00,21.71,21.83,21.69,21.76,1245700.0,8.0767,8.1214,8.0693,8.0953,1245700.0
2012-05-08 15:30:00,21.76,21.81,21.68,21.72,3086800.0,8.0953,8.1139,8.0656,8.0805,3086800.0
2012-05-09 09:30:00,21.14,21.17,21.01,21.04,1511000.0,7.8647,7.8758,7.8163,7.8275,1511000.0
2012-05-09 10:00:00,21.05,21.13,21.0,21.0,1439700.0,7.8312,7.861,7.8126,7.8126,1439700.0
2012-05-09 10:30:00,21.01,21.19,21.01,21.1,1102100.0,7.8163,7.8833,7.8163,7.8498,1102100.0
2012-05-09 11:00:00,21.1,21.48,21.05,21.39,1746800.0,7.8498,7.9912,7.8312,7.9577,1746800.0
2012-05-09 11:30:00,21.4,21.5,21.31,21.35,994100.0,7.9614,7.9986,7.9279,7.9428,994100.0
2012-05-09 12:00:00,21.36,21.44,21.3,21.32,789400.0,7.9465,7.9763,7.9242,7.9316,789400.0
2012-05-09 12:30:00,21.32,21.38,21.21,21.36,1845500.0,7.9316,7.954,7.8907,7.9465,1845500.0
2012-05-09 13:00:00,21.37,21.52,21.35,21.5,854400.0,7.9502,8.0061,7.9428,7.9986,854400.0
2012-05-09 13:30:00,21.51,21.53,21.39,21.4,736400.0,8.0023,8.0098,7.9577,7.9614,736400.0
2012-05-09 14:00:00,21.41,21.44,21.31,21.43,947900.0,7.9651,7.9763,7.9279,7.9726,947900.0
2012-05-09 14:30:00,21.43,21.45,21.36,21.4,628600.0,7.9726,7.98,7.9465,7.9614,628600.0
2012-05-09 15:00:00,21.4,21.45,21.35,21.38,1101700.0,7.9614,7.98,7.9428,7.954,1101700.0
2012-05-09 15:30:00,21.38,21.44,21.34,21.38,1932400.0,7.954,7.9763,7.9391,7.954,1932400.0
2012-05-10 09:30:00,21.62,21.76,21.48,21.71,1330900.0,8.0433,8.0953,7.9912,8.0767,1330900.0
2012-05-10 10:00:00,21.7,21.82,21.65,21.67,1377000.0,8.073,8.1177,8.0544,8.0619,1377000.0
2012-05-10 10:30:00,21.67,21.71,21.49,21.59,1380600.0,8.0619,8.0767,7.9949,8.0321,1380600.0
2012-05-10 11:00:00,21.59,21.6,21.45,21.59,1348800.0,8.0321,8.0358,7.98,8.0321,1348800.0
2012-05-10 11:30:00,21.6,21.74,21.57,21.62,636700.0,8.0358,8.0879,8.0247,8.0433,636700.0
2012-05-10 12:00:00,21.61,21.66,21.54,21.6,341400.0,8.0395,8.0581,8.0135,8.0358,341400.0
2012-05-10 12:30:00,21.6,21.63,21.56,21.59,435200.0,8.0358,8.047,8.0209,8.0321,435200.0
2012-05-10 13:00:00,21.6,21.66,21.54,21.64,435400.0,8.0358,8.0581,8.0135,8.0507,435400.0
2012-05-10 13:30:00,21.64,21.72,21.55,21.55,560300.0,8.0507,8.0805,8.0172,8.0172,560300.0
2012-05-10 14:00:00,21.55,21.57,21.5,21.55,885200.0,8.0172,8.0247,7.9986,8.0172,885200.0
2012-05-10 14:30:00,21.55,21.56,21.42,21.42,558500.0,8.0172,8.0209,7.9689,7.9689,558500.0
2012-05-10 15:00:00,21.42,21.49,21.4,21.44,670500.0,7.9689,7.9949,7.9614,7.9763,670500.0
2012-05-10 15:30:00,21.44,21.47,21.35,21.42,1502900.0,7.9763,7.9875,7.9428,7.9689,1502900.0
2012-05-11 09:30:00,20.98,21.24,20.89,21.11,1102800.0,7.8052,7.9019,7.7717,7.8535,1102800.0
2012-05-11 10:00:00,21.11,21.4,21.11,21.32,957500.0,7.8535,7.9614,7.8535,7.9316,957500.0
2012-05-11 10:30:00,21.32,21.44,21.3,21.36,646000.0,7.9316,7.9763,7.9242,7.9465,646000.0
2012-05-11 11:00:00,21.37,21.52,21.33,21.47,627600.0,7.9502,8.0061,7.9354,7.9875,627600.0
2012-05-11 11:30:00,21.47,21.48,21.37,21.4,664400.0,7.9875,7.9912,7.9502,7.9614,664400.0
2012-05-11 12:00:00,21.41,21.43,21.32,21.33,321600.0,7.9651,7.9726,7.9316,7.9354,321600.0
2012-05-11 12:30:00,21.32,21.33,21.25,21.25,578000.0,7.9316,7.9354,7.9056,7.9056,578000.0
2012-05-11 13:00:00,21.25,21.26,21.11,21.12,488200.0,7.9056,7.9093,7.8535,7.8572,488200.0
2012-05-11 13:30:00,21.11,21.19,21.08,21.09,475300.0,7.8535,7.8833,7.8424,7.8461,475300.0
2012-05-11 14:00:00,21.09,21.14,21.05,21.11,664500.0,7.8461,7.8647,7.8312,7.8535,664500.0
2012-05-11 14:30:00,21.11,21.11,21.0,21.02,581500.0,7.8535,7.8535,7.8126,7.82,581500.0
2012-05-11 15:00:00,21.02,21.05,20.93,20.94,962200.0,7.82,7.8312,7.7866,7.7903,962200.0
2012-05-11 15:30:00,20.94,20.96,20.85,20.89,1896300.0,7.7903,7.7977,7.7568,7.7717,1896300.0
2012-05-14 09:30:00,20.06,20.28,19.95,20.22,3000800.0,7.525,7.6076,7.4838,7.585,3000800.0
2012-05-14 10:00:00,20.23,20.32,20.14,20.27,1602100.0,7.5888,7.6226,7.555,7.6038,1602100.0
2012-05-14 10:30:00,20.27,20.34,20.19,20.2,1009900.0,7.6038,7.6301,7.5738,7.5775,1009900.0
2012-05-14 11:00:00,20.2,20.31,20.2,20.26,924500.0,7.5775,7.6188,7.5775,7.6001,924500.0
2012-05-14 11:30:00,20.26,20.26,20.1,20.19,784200.0,7.6001,7.6001,7.54,7.5738,784200.0
2012-05-14 12:00:00,20.19,20.24,20.16,20.2,376500.0,7.5738,7.5926,7.5625,7.5775,376500.0
2012-05-14 12:30:00,20.2,20.21,20.15,20.2,470800.0,7.5775,7.5813,7.5588,7.5775,470800.0
2012-05-14 13:00:00,20.19,20.23,20.15,20.21,507200.0,7.5738,7.5888,7.5588,7.5813,507200.0
2012-05-14 13:30:00,20.21,20.3,20.19,20.25,492200.0,7.5813,7.6151,7.5738,7.5963,492200.0
2012-05-14 14:00:00,20.25,20.27,20.13,20.19,586100.0,7.5963,7.6038,7.5513,7.5738,586100.0
2012-05-14 14:30:00,20.19,20.21,20.06,20.08,633600.0,7.5738,7.5813,7.525,7.5325,633600.0
2012-05-14 15:00:00,20.07,20.14,20.02,20.06,999700.0,7.5288,7.555,7.51,7.525,999700.0
2012-05-14 15:30:00,20.07,20.09,20.0,20.03,1987000.0,7.5288,7.5363,7.5025,7.5138,1987000.0
2012-05-15 09:30:00,20.05,20.21,20.01,20.16,1249300.0,7.5213,7.5813,7.5063,7.5625,1249300.0
2012-05-15 10:00:00,20.16,20.27,20.14,20.2,987500.0,7.5625,7.6038,7.555,7.5775,987500.0
2012-05-15 10:30:00,20.2,20.2,19.97,20.03,1503800.0,7.5775,7.5775,7.4913,7.5138,1503800.0
2012-05-15 11:00:00,20.03,20.03,19.79,19.86,1394000.0,7.5138,7.5138,7.4237,7.45,1394000.0
2012-05-15 11:30:00,19.85,19.98,19.85,19.92,732200.0,7.4463,7.495,7.4463,7.4725,732200.0
2012-05-15 12:00:00,19.93,19.94,19.81,19.85,597500.0,7.4763,7.48,7.4312,7.4463,597500.0
2012-05-15 12:30:00,19.84,19.86,19.68,19.71,835100.0,7.4425,7.45,7.3825,7.3937,835100.0
2012-05-15 13:00:00,19.71,19.72,19.57,19.59,880400.0,7.3937,7.3975,7.3412,7.3487,880400.0
2012-05-15 13:30:00,19.59,19.59,19.41,19.46,1243800.0,7.3487,7.3487,7.2812,7.3,1243800.0
2012-05-15 14:00:00,19.47,19.57,19.47,19.55,1230200.0,7.3037,7.3412,7.3037,7.3337,1230200.0
2012-05-15 14:30:00,19.55,19.56,19.39,19.41,977900.0,7.3337,7.3375,7.2737,7.2812,977900.0
2012-05-15 15:00:00,19.4,19.41,19.31,19.37,1631800.0,7.2774,7.2812,7.2437,7.2662,1631800.0
2012-05-15 15:30:00,19.37,19.4,19.33,19.35,1854900.0,7.2662,7.2774,7.2512,7.2587,1854900.0
2012-05-16 09:30:00,20.54,20.54,19.87,20.26,4326000.0,7.7051,7.7051,7.4538,7.6001,4326000.0
2012-05-16 10:00:00,20.27,20.35,20.21,20.25,2722200.0,7.6038,7.6338,7.5813,7.5963,2722200.0
2012-05-16 10:30:00,20.25,20.32,20.1,20.15,1641600.0,7.5963,7.6226,7.54,7.5588,1641600.0
2012-05-16 11:00:00,20.14,20.27,20.06,20.07,2488000.0,7.555,7.6038,7.525,7.5288,2488000.0
2012-05-16 11:30:00,20.08,20.14,19.89,19.94,1347000.0,7.5325,7.555,7.4613,7.48,1347000.0
2012-05-16 12:00:00,19.93,19.95,19.73,19.75,1015900.0,7.4763,7.4838,7.4012,7.4087,1015900.0
2012-05-16 12:30:00,19.74,19.82,19.69,19.75,1076500.0,7.405,7.435,7.3862,7.4087,1076500.0
2012-05-16 13:00:00,19.75,19.83,19.7,19.79,807400.0,7.4087,7.4388,7.39,7.4237,807400.0
2012-05-16 13:30:00,19.79,19.82,19.71,19.82,1334400.0,7.4237,7.435,7.3937,7.435,1334400.0
2012-05-16 14:00:00,19.81,19.94,19.74,19.79,1315100.0,7.4312,7.48,7.405,7.4237,1315100.0
2012-05-16 14:30:00,19.78,20.1,19.74,20.04,1288400.0,7.42,7.54,7.405,7.5175,1288400.0
2012-05-16 15:00:00,20.04,20.08,19.95,19.95,1671000.0,7.5175,7.5325,7.4838,7.4838,1671000.0
2012-05-16 15:30:00,19.95,20.03,19.91,19.92,3158000.0,7.4838,7.5138,7.4688,7.4725,3158000.0
2012-05-17 09:30:00,19.72,19.88,19.65,19.68,1314200.0,7.3975,7.4575,7.3712,7.3825,1314200.0
2012-05-17 10:00:00,19.67,19.93,19.52,19.84,1733100.0,7.3787,7.4763,7.3225,7.4425,1733100.0
2012-05-17 10:30:00,19.84,19.91,19.74,19.85,1047200.0,7.4425,7.4688,7.405,7.4463,1047200.0
2012-05-17 11:00:00,19.85,19.93,19.78,19.81,1066000.0,7.4463,7.4763,7.42,7.4312,1066000.0
2012-05-17 11:30:00,19.81,19.84,19.72,19.76,829700.0,7.4312,7.4425,7.3975,7.4125,829700.0
2012-05-17 12:00:00,19.76,19.76,19.62,19.65,795600.0,7.4125,7.4125,7.36,7.3712,795600.0
2012-05-17 12:30:00,19.65,19.71,19.6,19.64,479500.0,7.3712,7.3937,7.3525,7.3675,479500.0
2012-05-17 13:00:00,19.65,19.74,19.65,19.69,445400.0,7.3712,7.405,7.3712,7.3862,445400.0
2012-05-17 13:30:00,19.69,19.71,19.55,19.62,819000.0,7.3862,7.3937,7.3337,7.36,819000.0
2012-05-17 14:00:00,19.63,19.63,19.43,19.44,1047600.0,7.3637,7.3637,7.2887,7.2925,1047600.0
2012-05-17 14:30:00,19.43,19.45,19.32,19.34,1302200.0,7.2887,7.2962,7.2474,7.2549,1302200.0
2012-05-17 15:00:00,19.33,19.38,19.29,19.33,1299300.0,7.2512,7.2699,7.2362,7.2512,1299300.0
2012-05-17 15:30:00,19.33,19.34,19.22,19.24,2101200.0,7.2512,7.2549,7.2099,7.2174,2101200.0
2012-05-18 09:30:00,19.33,19.52,19.27,19.45,1691500.0,7.2512,7.3225,7.2287,7.2962,1691500.0
2012-05-18 10:00:00,19.44,19.51,19.32,19.36,1081700.0,7.2925,7.3187,7.2474,7.2624,1081700.0
2012-05-18 10:30:00,19.36,19.69,19.32,19.58,1179000.0,7.2624,7.3862,7.2474,7.345,1179000.0
2012-05-18 11:00:00,19.58,19.63,19.48,19.56,959500.0,7.345,7.3637,7.3075,7.3375,959500.0
2012-05-18 11:30:00,19.57,19.6,19.36,19.45,935900.0,7.3412,7.3525,7.2624,7.2962,935900.0
2012-05-18 12:00:00,19.45,19.55,19.44,19.54,710700.0,7.2962,7.3337,7.2925,7.33,710700.0
2012-05-18 12:30:00,19.53,19.62,19.5,19.54,788500.0,7.3262,7.36,7.315,7.33,788500.0
2012-05-18 13:00:00,19.54,19.65,19.51,19.62,708000.0,7.33,7.3712,7.3187,7.36,708000.0
2012-05-18 13:30:00,19.62,19.62,19.5,19.5,544200.0,7.36,7.36,7.315,7.315,544200.0
2012-05-18 14:00:00,19.5,19.51,19.38,19.44,649900.0,7.315,7.3187,7.2699,7.2925,649900.0
2012-05-18 14:30:00,19.44,19.56,19.39,19.47,1306000.0,7.2925,7.3375,7.2737,7.3037,1306000.0
2012-05-18 15:00:00,19.47,19.75,19.42,19.68,2294200.0,7.3037,7.4087,7.2849,7.3825,2294200.0
2012-05-18 15:30:00,19.68,19.71,19.56,19.63,2389000.0,7.3825,7.3937,7.3375,7.3637,2389000.0
2012-05-21 09:30:00,19.79,20.03,19.72,19.91,1575300.0,7.4237,7.5138,7.3975,7.4688,1575300.0
2012-05-21 10:00:00,19.9,20.18,19.82,20.14,2640400.0,7.465,7.57,7.435,7.555,2640400.0
2012-05-21 10:30:00,20.13,20.41,20.12,20.4,1818100.0,7.5513,7.6563,7.5475,7.6526,1818100.0
2012-05-21 11:00:00,20.4,20.52,20.3,20.34,1868600.0,7.6526,7.6976,7.6151,7.6301,1868600.0
2012-05-21 11:30:00,20.33,20.36,20.25,20.25,1038700.0,7.6263,7.6376,7.5963,7.5963,1038700.0
2012-05-21 12:00:00,20.25,20.37,20.21,20.3,883300.0,7.5963,7.6413,7.5813,7.6151,883300.0
2012-05-21 12:30:00,20.3,20.44,20.26,20.43,952900.0,7.6151,7.6676,7.6001,7.6638,952900.0
2012-05-21 13:00:00,20.43,20.52,20.39,20.42,1061400.0,7.6638,7.6976,7.6488,7.6601,1061400.0
2012-05-21 13:30:00,20.42,20.54,20.4,20.41,1434200.0,7.6601,7.7051,7.6526,7.6563,1434200.0
2012-05-21 14:00:00,20.41,20.43,20.31,20.35,845100.0,7.6563,7.6638,7.6188,7.6338,845100.0
2012-05-21 14:30:00,20.35,20.51,20.34,20.48,943000.0,7.6338,7.6938,7.6301,7.6826,943000.0
2012-05-21 15:00:00,20.48,20.67,20.48,20.65,1361600.0,7.6826,7.7539,7.6826,7.7464,1361600.0
2012-05-21 15:30:00,20.65,20.71,20.61,20.69,3076900.0,7.7464,7.7689,7.7313,7.7614,3076900.0
2012-05-22 09:30:00,20.56,20.63,20.25,20.34,1717900.0,7.7126,7.7389,7.5963,7.6301,1717900.0
2012-05-22 10:00:00,20.34,20.7,20.29,20.67,1627000.0,7.6301,7.7651,7.6113,7.7539,1627000.0
2012-05-22 10:30:00,20.67,20.86,20.59,20.66,1140100.0,7.7539,7.8251,7.7238,7.7501,1140100.0
2012-05-22 11:00:00,20.66,20.7,20.46,20.49,1028200.0,7.7501,7.7651,7.6751,7.6863,1028200.0
2012-05-22 11:30:00,20.5,20.58,20.32,20.33,1174500.0,7.6901,7.7201,7.6226,7.6263,1174500.0
2012-05-22 12:00:00,20.33,20.33,20.19,20.21,785200.0,7.6263,7.6263,7.5738,7.5813,785200.0
2012-05-22 12:30:00,20.21,20.24,20.14,20.14,579400.0,7.5813,7.5926,7.555,7.555,579400.0
2012-05-22 13:00:00,20.14,20.2,19.99,20.07,1406400.0,7.555,7.5775,7.4988,7.5288,1406400.0
2012-05-22 13:30:00,20.06,20.19,20.02,20.18,1077700.0,7.525,7.5738,7.51,7.57,1077700.0
2012-05-22 14:00:00,20.17,20.28,20.1,20.2,810800.0,7.5663,7.6076,7.54,7.5775,810800.0
2012-05-22 14:30:00,20.2,20.21,20.1,20.14,829600.0,7.5775,7.5813,7.54,7.555,829600.0
2012-05-22 15:00:00,20.15,20.17,19.87,19.87,1753900.0,7.5588,7.5663,7.4538,7.4538,1753900.0
2012-05-22 15:30:00,19.87,19.89,19.68,19.87,5598300.0,7.4538,7.4613,7.3825,7.4538,5598300.0
2012-05-23 09:30:00,19.7,19.73,19.54,19.61,1836000.0,7.39,7.4012,7.33,7.3562,1836000.0
2012-05-23 10:00:00,19.6,19.71,19.41,19.43,1489200.0,7.3525,7.3937,7.2812,7.2887,1489200.0
2012-05-23 10:30:00,19.44,19.52,19.34,19.48,1265700.0,7.2925,7.3225,7.2549,7.3075,1265700.0
2012-05-23 11:00:00,19.48,19.57,19.4,19.48,1208800.0,7.3075,7.3412,7.2774,7.3075,1208800.0
2012-05-23 11:30:00,19.47,19.57,19.21,19.25,1951800.0,7.3037,7.3412,7.2062,7.2212,1951800.0
2012-05-23 12:00:00,19.26,19.29,19.16,19.25,885800.0,7.2249,7.2362,7.1874,7.2212,885800.0
2012-05-23 12:30:00,19.25,19.35,19.19,19.29,797200.0,7.2212,7.2587,7.1987,7.2362,797200.0
2012-05-23 13:00:00,19.3,19.47,19.29,19.43,990600.0,7.2399,7.3037,7.2362,7.2887,990600.0
2012-05-23 13:30:00,19.43,19.5,19.38,19.45,709000.0,7.2887,7.315,7.2699,7.2962,709000.0
2012-05-23 14:00:00,19.46,19.48,19.29,19.29,955800.0,7.3,7.3075,7.2362,7.2362,955800.0
2012-05-23 14:30:00,19.29,19.47,19.26,19.42,993600.0,7.2362,7.3037,7.2249,7.2849,993600.0
2012-05-23 15:00:00,19.43,19.5,19.36,19.49,1583400.0,7.2887,7.315,7.2624,7.3112,1583400.0
2012-05-23 15:30:00,19.49,19.7,19.48,19.66,2640100.0,7.3112,7.39,7.3075,7.375,2640100.0
2012-05-24 09:30:00,19.77,19.78,19.12,19.23,2226900.0,7.4162,7.42,7.1724,7.2137,2226900.0
2012-05-24 10:00:00,19.22,19.26,18.97,19.09,2955200.0,7.2099,7.2249,7.1161,7.1612,2955200.0
2012-05-24 10:30:00,19.09,19.25,19.06,19.2,2113900.0,7.1612,7.2212,7.1499,7.2024,2113900.0
2012-05-24 11:00:00,19.21,19.35,19.17,19.28,1421300.0,7.2062,7.2587,7.1912,7.2324,1421300.0
2012-05-24 11:30:00,19.28,19.29,19.14,19.25,873900.0,7.2324,7.2362,7.1799,7.2212,873900.0
2012-05-24 12:00:00,19.24,19.25,19.03,19.07,1130200.0,7.2174,7.2212,7.1386,7.1537,1130200.0
2012-05-24 12:30:00,19.07,19.2,19.05,19.16,735700.0,7.1537,7.2024,7.1462,7.1874,735700.0
2012-05-24 13:00:00,19.16,19.21,19.12,19.12,558600.0,7.1874,7.2062,7.1724,7.1724,558600.0
2012-05-24 13:30:00,19.12,19.12,18.97,18.98,902700.0,7.1724,7.1724,7.1161,7.1199,902700.0
2012-05-24 14:00:00,18.98,19.1,18.98,19.07,845300.0,7.1199,7.1649,7.1199,7.1537,845300.0
2012-05-24 14:30:00,19.07,19.13,19.02,19.03,673900.0,7.1537,7.1762,7.1349,7.1386,673900.0
2012-05-24 15:00:00,19.03,19.22,19.0,19.18,1403900.0,7.1386,7.2099,7.1274,7.1949,1403900.0
2012-05-24 15:30:00,19.16,19.27,19.15,19.26,2271000.0,7.1874,7.2287,7.1837,7.2249,2271000.0
2012-05-25 09:30:00,19.48,19.58,19.32,19.44,1927500.0,7.3075,7.345,7.2474,7.2925,1927500.0
2012-05-25 10:00:00,19.44,19.56,19.41,19.54,1368000.0,7.2925,7.3375,7.2812,7.33,1368000.0
2012-05-25 10:30:00,19.54,19.66,19.53,19.6,1226300.0,7.33,7.375,7.3262,7.3525,1226300.0
2012-05-25 11:00:00,19.6,19.86,19.6,19.8,1358300.0,7.3525,7.45,7.3525,7.4275,1358300.0
2012-05-25 11:30:00,19.8,19.81,19.69,19.76,1471300.0,7.4275,7.4312,7.3862,7.4125,1471300.0
2012-05-25 12:00:00,19.76,19.76,19.64,19.65,485700.0,7.4125,7.4125,7.3675,7.3712,485700.0
2012-05-25 12:30:00,19.65,19.69,19.62,19.66,418500.0,7.3712,7.3862,7.36,7.375,418500.0
2012-05-25 13:00:00,19.66,19.66,19.5,19.58,602900.0,7.375,7.375,7.315,7.345,602900.0
2012-05-25 13:30:00,19.57,19.6,19.52,19.53,675700.0,7.3412,7.3525,7.3225,7.3262,675700.0
2012-05-25 14:00:00,19.54,19.56,19.46,19.51,501500.0,7.33,7.3375,7.3,7.3187,501500.0
2012-05-25 14:30:00,19.51,19.51,19.3,19.35,1619300.0,7.3187,7.3187,7.2399,7.2587,1619300.0
2012-05-25 15:00:00,19.35,19.4,19.3,19.34,1080700.0,7.2587,7.2774,7.2399,7.2549,1080700.0
2012-05-25 15:30:00,19.34,19.43,19.32,19.39,1989700.0,7.2549,7.2887,7.2474,7.2737,1989700.0
2012-05-29 09:30:00,19.93,19.94,19.7,19.88,1492100.0,7.4763,7.48,7.39,7.4575,1492100.0
2012-05-29 10:00:00,19.89,19.95,19.8,19.92,1462000.0,7.4613,7.4838,7.4275,7.4725,1462000.0
2012-05-29 10:30:00,19.92,20.08,19.92,20.05,929700.0,7.4725,7.5325,7.4725,7.5213,929700.0
2012-05-29 11:00:00,20.06,20.07,19.87,19.92,1066000.0,7.525,7.5288,7.4538,7.4725,1066000.0
2012-05-29 11:30:00,19.91,19.91,19.66,19.73,1100800.0,7.4688,7.4688,7.375,7.4012,1100800.0
2012-05-29 12:00:00,19.73,19.81,19.66,19.69,742400.0,7.4012,7.4312,7.375,7.3862,742400.0
2012-05-29 12:30:00,19.69,19.79,19.63,19.73,600500.0,7.3862,7.4237,7.3637,7.4012,600500.0
2012-05-29 13:00:00,19.72,19.74,19.56,19.57,603300.0,7.3975,7.405,7.3375,7.3412,603300.0
2012-05-29 13:30:00,19.56,19.69,19.55,19.68,637600.0,7.3375,7.3862,7.3337,7.3825,637600.0
2012-05-29 14:00:00,19.68,19.68,19.57,19.61,735500.0,7.3825,7.3825,7.3412,7.3562,735500.0
2012-05-29 14:30:00,19.6,19.81,19.58,19.8,672100.0,7.3525,7.4312,7.345,7.4275,672100.0
2012-05-29 15:00:00,19.8,19.86,19.75,19.78,732900.0,7.4275,7.45,7.4087,7.42,732900.0
2012-05-29 15:30:00,19.78,19.85,19.76,19.79,1543800.0,7.42,7.4463,7.4125,7.4237,1543800.0
2012-05-30 09:30:00,19.35,19.38,19.12,19.29,1818400.0,7.2587,7.2699,7.1724,7.2362,1818400.0
2012-05-30 10:00:00,19.3,19.39,19.24,19.34,944000.0,7.2399,7.2737,7.2174,7.2549,944000.0
2012-05-30 10:30:00,19.34,19.37,19.26,19.31,629700.0,7.2549,7.2662,7.2249,7.2437,629700.0
2012-05-30 11:00:00,19.31,19.36,19.21,19.22,782300.0,7.2437,7.2624,7.2062,7.2099,782300.0
2012-05-30 11:30:00,19.22,19.23,19.1,19.15,579300.0,7.2099,7.2137,7.1649,7.1837,579300.0
2012-05-30 12:00:00,19.14,19.15,19.05,19.06,413600.0,7.1799,7.1837,7.1462,7.1499,413600.0
2012-05-30 12:30:00,19.05,19.18,19.05,19.17,491400.0,7.1462,7.1949,7.1462,7.1912,491400.0
2012-05-30 13:00:00,19.18,19.18,19.1,19.15,380000.0,7.1949,7.1949,7.1649,7.1837,380000.0
2012-05-30 13:30:00,19.14,19.26,19.13,19.15,991300.0,7.1799,7.2249,7.1762,7.1837,991300.0
2012-05-30 14:00:00,19.16,19.16,19.05,19.09,473700.0,7.1874,7.1874,7.1462,7.1612,473700.0
2012-05-30 14:30:00,19.09,19.14,19.05,19.12,483100.0,7.1612,7.1799,7.1462,7.1724,483100.0
2012-05-30 15:00:00,19.12,19.17,19.07,19.14,751100.0,7.1724,7.1912,7.1537,7.1799,751100.0
2012-05-30 15:30:00,19.14,19.22,19.11,19.14,1975500.0,7.1799,7.2099,7.1687,7.1799,1975500.0
2012-05-31 09:30:00,19.16,19.27,18.91,18.96,1728900.0,7.1874,7.2287,7.0936,7.1124,1728900.0
2012-05-31 10:00:00,18.95,18.97,18.89,18.94,1107000.0,7.1086,7.1161,7.0861,7.1049,1107000.0
2012-05-31 10:30:00,18.93,18.97,18.69,18.76,1205200.0,7.1011,7.1161,7.0111,7.0374,1205200.0
2012-05-31 11:00:00,18.76,18.78,18.69,18.76,790700.0,7.0374,7.0449,7.0111,7.0374,790700.0
2012-05-31 11:30:00,18.75,18.87,18.74,18.78,528400.0,7.0336,7.0786,7.0299,7.0449,528400.0
2012-05-31 12:00:00,18.78,19.07,18.78,19.04,1016800.0,7.0449,7.1537,7.0449,7.1424,1016800.0
2012-05-31 12:30:00,19.03,19.06,18.91,19.01,888300.0,7.1386,7.1499,7.0936,7.1311,888300.0
2012-05-31 13:00:00,19.01,19.18,19.01,19.1,840500.0,7.1311,7.1949,7.1311,7.1649,840500.0
2012-05-31 13:30:00,19.09,19.28,19.09,19.2,1102300.0,7.1612,7.2324,7.1612,7.2024,1102300.0
2012-05-31 14:00:00,19.2,19.37,19.19,19.26,1215600.0,7.2024,7.2662,7.1987,7.2249,1215600.0
2012-05-31 14:30:00,19.26,19.36,19.25,19.28,739200.0,7.2249,7.2624,7.2212,7.2324,739200.0
2012-05-31 15:00:00,19.28,19.5,19.27,19.5,820300.0,7.2324,7.315,7.2287,7.315,820300.0
2012-05-31 15:30:00,19.5,19.59,19.41,19.56,4774900.0,7.315,7.3487,7.2812,7.3375,4774900.0
2012-06-01 09:30:00,18.9,19.41,18.9,19.35,2726800.0,7.0899,7.2812,7.0899,7.2587,2726800.0
2012-06-01 10:00:00,19.34,19.53,19.33,19.36,1630000.0,7.2549,7.3262,7.2512,7.2624,1630000.0
2012-06-01 10:30:00,19.36,19.38,19.28,19.33,545700.0,7.2624,7.2699,7.2324,7.2512,545700.0
2012-06-01 11:00:00,19.32,19.37,19.24,19.33,916100.0,7.2474,7.2662,7.2174,7.2512,916100.0
2012-06-01 11:30:00,19.33,19.38,19.31,19.37,858500.0,7.2512,7.2699,7.2437,7.2662,858500.0
2012-06-01 12:00:00,19.37,19.4,19.22,19.26,647500.0,7.2662,7.2774,7.2099,7.2249,647500.0
2012-06-01 12:30:00,19.25,19.35,19.22,19.32,750000.0,7.2212,7.2587,7.2099,7.2474,750000.0
2012-06-01 13:00:00,19.33,19.39,19.3,19.33,454500.0,7.2512,7.2737,7.2399,7.2512,454500.0
2012-06-01 13:30:00,19.34,19.35,19.23,19.25,522500.0,7.2549,7.2587,7.2137,7.2212,522500.0
2012-06-01 14:00:00,19.24,19.25,19.08,19.18,810800.0,7.2174,7.2212,7.1574,7.1949,810800.0
2012-06-01 14:30:00,19.18,19.31,19.17,19.23,493900.0,7.1949,7.2437,7.1912,7.2137,493900.0
2012-06-01 15:00:00,19.23,19.27,19.11,19.11,718000.0,7.2137,7.2287,7.1687,7.1687,718000.0
2012-06-01 15:30:00,19.11,19.21,19.07,19.15,1532500.0,7.1687,7.2062,7.1537,7.1837,1532500.0
2012-06-04 09:30:00,19.23,19.5,19.14,19.46,1713600.0,7.2137,7.315,7.1799,7.3,1713600.0
2012-06-04 10:00:00,19.46,19.62,19.39,19.59,2449300.0,7.3,7.36,7.2737,7.3487,2449300.0
2012-06-04 10:30:00,19.59,19.71,19.49,19.65,2013200.0,7.3487,7.3937,7.3112,7.3712,2013200.0
2012-06-04 11:00:00,19.65,19.67,19.53,19.55,900500.0,7.3712,7.3787,7.3262,7.3337,900500.0
2012-06-04 11:30:00,19.55,19.58,19.43,19.43,733500.0,7.3337,7.345,7.2887,7.2887,733500.0
2012-06-04 12:00:00,19.43,19.46,19.36,19.38,452700.0,7.2887,7.3,7.2624,7.2699,452700.0
2012-06-04 12:30:00,19.38,19.4,19.33,19.36,431400.0,7.2699,7.2774,7.2512,7.2624,431400.0
2012-06-04 13:00:00,19.37,19.5,19.37,19.48,599000.0,7.2662,7.315,7.2662,7.3075,599000.0
2012-06-04 13:30:00,19.49,19.55,19.44,19.48,683400.0,7.3112,7.3337,7.2925,7.3075,683400.0
2012-06-04 14:00:00,19.49,19.58,19.45,19.56,868100.0,7.3112,7.345,7.2962,7.3375,868100.0
2012-06-04 14:30:00,19.56,19.66,19.56,19.6,1110900.0,7.3375,7.375,7.3375,7.3525,1110900.0
2012-06-04 15:00:00,19.61,19.62,19.44,19.46,965600.0,7.3562,7.36,7.2925,7.3,965600.0
2012-06-04 15:30:00,19.45,19.47,19.28,19.37,2401500.0,7.2962,7.3037,7.2324,7.2662,2401500.0
2012-06-05 09:30:00,19.72,19.75,19.52,19.65,1703700.0,7.3975,7.4087,7.3225,7.3712,1703700.0
2012-06-05 10:00:00,19.65,19.93,19.65,19.93,1740400.0,7.3712,7.4763,7.3712,7.4763,1740400.0
2012-06-05 10:30:00,19.93,19.98,19.8,19.82,1586900.0,7.4763,7.495,7.4275,7.435,1586900.0
2012-06-05 11:00:00,19.82,19.82,19.58,19.6,1032400.0,7.435,7.435,7.345,7.3525,1032400.0
2012-06-05 11:30:00,19.6,19.63,19.47,19.54,709000.0,7.3525,7.3637,7.3037,7.33,709000.0
2012-06-05 12:00:00,19.54,19.63,19.51,19.62,609400.0,7.33,7.3637,7.3187,7.36,609400.0
2012-06-05 12:30:00,19.63,19.71,19.58,19.63,644200.0,7.3637,7.3937,7.345,7.3637,644200.0
2012-06-05 13:00:00,19.62,19.64,19.53,19.55,538000.0,7.36,7.3675,7.3262,7.3337,538000.0
2012-06-05 13:30:00,19.54,19.57,19.51,19.53,454300.0,7.33,7.3412,7.3187,7.3262,454300.0
2012-06-05 14:00:00,19.53,19.56,19.47,19.47,877000.0,7.3262,7.3375,7.3037,7.3037,877000.0
2012-06-05 14:30:00,19.47,19.5,19.43,19.48,833500.0,7.3037,7.315,7.2887,7.3075,833500.0
2012-06-05 15:00:00,19.49,19.51,19.43,19.48,639700.0,7.3112,7.3187,7.2887,7.3075,639700.0
2012-06-05 15:30:00,19.48,19.61,19.47,19.56,1610500.0,7.3075,7.3562,7.3037,7.3375,1610500.0
2012-06-06 09:30:00,19.72,19.94,19.65,19.89,1154900.0,7.3975,7.48,7.3712,7.4613,1154900.0
2012-06-06 10:00:00,19.89,19.93,19.76,19.79,734600.0,7.4613,7.4763,7.4125,7.4237,734600.0
2012-06-06 10:30:00,19.79,19.93,19.78,19.89,577600.0,7.4237,7.4763,7.42,7.4613,577600.0
2012-06-06 11:00:00,19.89,20.01,19.84,20.01,1199400.0,7.4613,7.5063,7.4425,7.5063,1199400.0
2012-06-06 11:30:00,20.0,20.01,19.9,19.98,723300.0,7.5025,7.5063,7.465,7.495,723300.0
2012-06-06 12:00:00,19.98,20.08,19.98,20.01,1200700.0,7.495,7.5325,7.495,7.5063,1200700.0
2012-06-06 12:30:00,20.01,20.05,19.98,19.99,571600.0,7.5063,7.5213,7.495,7.4988,571600.0
2012-06-06 13:00:00,19.99,19.99,19.79,19.85,987600.0,7.4988,7.4988,7.4237,7.4463,987600.0
2012-06-06 13:30:00,19.85,19.9,19.8,19.8,796000.0,7.4463,7.465,7.4275,7.4275,796000.0
2012-06-06 14:00:00,19.8,19.87,19.79,19.87,1314500.0,7.4275,7.4538,7.4237,7.4538,1314500.0
2012-06-06 14:30:00,19.86,19.9,19.79,19.79,1390800.0,7.45,7.465,7.4237,7.4237,1390800.0
2012-06-06 15:00:00,19.79,19.82,19.75,19.76,1293700.0,7.4237,7.435,7.4087,7.4125,1293700.0
2012-06-06 15:30:00,19.76,19.9,19.75,19.89,3146300.0,7.4125,7.465,7.4087,7.4613,3146300.0
2012-06-07 09:30:00,20.36,20.6,20.11,20.41,2557000.0,7.6376,7.7276,7.5438,7.6563,2557000.0
2012-06-07 10:00:00,20.41,20.46,20.0,20.14,2439000.0,7.6563,7.6751,7.5025,7.555,2439000.0
2012-06-07 10:30:00,20.14,20.21,20.05,20.12,1560200.0,7.555,7.5813,7.5213,7.5475,1560200.0
2012-06-07 11:00:00,20.12,20.22,20.1,20.15,1257000.0,7.5475,7.585,7.54,7.5588,1257000.0
2012-06-07 11:30:00,20.16,20.25,20.14,20.25,850700.0,7.5625,7.5963,7.555,7.5963,850700.0
2012-06-07 12:00:00,20.25,20.3,20.15,20.24,1123100.0,7.5963,7.6151,7.5588,7.5926,1123100.0
2012-06-07 12:30:00,20.24,20.25,20.18,20.21,483000.0,7.5926,7.5963,7.57,7.5813,483000.0
2012-06-07 13:00:00,20.21,20.33,20.2,20.33,441100.0,7.5813,7.6263,7.5775,7.6263,441100.0
2012-06-07 13:30:00,20.32,20.38,20.24,20.24,719300.0,7.6226,7.6451,7.5926,7.5926,719300.0
2012-06-07 14:00:00,20.25,20.3,20.21,20.28,498800.0,7.5963,7.6151,7.5813,7.6076,498800.0
2012-06-07 14:30:00,20.28,20.32,20.26,20.32,395000.0,7.6076,7.6226,7.6001,7.6226,395000.0
2012-06-07 15:00:00,20.32,20.33,20.17,20.17,905300.0,7.6226,7.6263,7.5663,7.5663,905300.0
2012-06-07 15:30:00,20.17,20.2,20.07,20.1,2129700.0,7.5663,7.5775,7.5288,7.54,2129700.0
2012-06-08 09:30:00,19.63,19.75,19.49,19.55,2173600.0,7.3637,7.4087,7.3112,7.3337,2173600.0
2012-06-08 10:00:00,19.54,19.61,19.39,19.41,2921200.0,7.33,7.3562,7.2737,7.2812,2921200.0
2012-06-08 10:30:00,19.4,19.41,19.23,19.29,2983300.0,7.2774,7.2812,7.2137,7.2362,2983300.0
2012-06-08 11:00:00,19.29,19.4,19.25,19.28,2097300.0,7.2362,7.2774,7.2212,7.2324,2097300.0
2012-06-08 11:30:00,19.28,19.35,19.27,19.28,996900.0,7.2324,7.2587,7.2287,7.2324,996900.0
2012-06-08 12:00:00,19.28,19.28,19.17,19.21,1257900.0,7.2324,7.2324,7.1912,7.2062,1257900.0
2012-06-08 12:30:00,19.21,19.29,19.2,19.29,1343900.0,7.2062,7.2362,7.2024,7.2362,1343900.0
2012-06-08 13:00:00,19.29,19.41,19.28,19.34,1265500.0,7.2362,7.2812,7.2324,7.2549,1265500.0
2012-06-08 13:30:00,19.34,19.39,19.25,19.26,581400.0,7.2549,7.2737,7.2212,7.2249,581400.0
2012-06-08 14:00:00,19.27,19.32,19.25,19.3,513500.0,7.2287,7.2474,7.2212,7.2399,513500.0
2012-06-08 14:30:00,19.3,19.38,19.29,19.36,703500.0,7.2399,7.2699,7.2362,7.2624,703500.0
2012-06-08 15:00:00,19.36,19.5,19.35,19.45,963900.0,7.2624,7.315,7.2587,7.2962,963900.0
2012-06-08 15:30:00,19.45,19.51,19.42,19.51,1694900.0,7.2962,7.3187,7.2849,7.3187,1694900.0
2012-06-11 09:30:00,19.71,19.8,19.5,19.51,1979300.0,7.3937,7.4275,7.315,7.3187,1979300.0
2012-06-11 10:00:00,19.51,19.51,19.35,19.36,1288400.0,7.3187,7.3187,7.2587,7.2624,1288400.0
2012-06-11 10:30:00,19.36,19.37,19.18,19.2,1305400.0,7.2624,7.2662,7.1949,7.2024,1305400.0
2012-06-11 11:00:00,19.2,19.22,19.08,19.11,2307100.0,7.2024,7.2099,7.1574,7.1687,2307100.0
2012-06-11 11:30:00,19.11,19.27,19.11,19.14,1645700.0,7.1687,7.2287,7.1687,7.1799,1645700.0
2012-06-11 12:00:00,19.15,19.16,19.07,19.16,1524100.0,7.1837,7.1874,7.1537,7.1874,1524100.0
2012-06-11 12:30:00,19.16,19.16,19.04,19.05,1480700.0,7.1874,7.1874,7.1424,7.1462,1480700.0
2012-06-11 13:00:00,19.06,19.18,19.04,19.16,1312400.0,7.1499,7.1949,7.1424,7.1874,1312400.0
2012-06-11 13:30:00,19.15,19.16,19.02,19.05,1307700.0,7.1837,7.1874,7.1349,7.1462,1307700.0
2012-06-11 14:00:00,19.05,19.06,18.82,18.88,2003600.0,7.1462,7.1499,7.0599,7.0824,2003600.0
2012-06-11 14:30:00,18.87,18.95,18.83,18.86,1481300.0,7.0786,7.1086,7.0636,7.0749,1481300.0
2012-06-11 15:00:00,18.86,18.87,18.76,18.8,2081600.0,7.0749,7.0786,7.0374,7.0524,2081600.0
2012-06-11 15:30:00,18.81,18.83,18.6,18.62,4472800.0,7.0561,7.0636,6.9773,6.9848,4472800.0
2012-06-12 09:30:00,18.83,18.89,18.72,18.75,2490200.0,7.0636,7.0861,7.0224,7.0336,2490200.0
2012-06-12 10:00:00,18.76,18.84,18.69,18.69,3138100.0,7.0374,7.0674,7.0111,7.0111,3138100.0
2012-06-12 10:30:00,18.69,18.8,18.59,18.65,1945100.0,7.0111,7.0524,6.9736,6.9961,1945100.0
2012-06-12 11:00:00,18.66,18.88,18.66,18.75,2318900.0,6.9999,7.0824,6.9999,7.0336,2318900.0
2012-06-12 11:30:00,18.75,18.79,18.55,18.6,1577500.0,7.0336,7.0486,6.9586,6.9773,1577500.0
2012-06-12 12:00:00,18.6,18.64,18.52,18.58,1459700.0,6.9773,6.9924,6.9473,6.9698,1459700.0
2012-06-12 12:30:00,18.59,18.68,18.57,18.65,1242100.0,6.9736,7.0074,6.9661,6.9961,1242100.0
2012-06-12 13:00:00,18.66,18.79,18.62,18.69,986100.0,6.9999,7.0486,6.9848,7.0111,986100.0
2012-06-12 13:30:00,18.7,18.8,18.6,18.61,1126900.0,7.0149,7.0524,6.9773,6.9811,1126900.0
2012-06-12 14:00:00,18.6,18.63,18.52,18.52,905500.0,6.9773,6.9886,6.9473,6.9473,905500.0
2012-06-12 14:30:00,18.53,18.64,18.53,18.57,1279200.0,6.9511,6.9924,6.9511,6.9661,1279200.0
2012-06-12 15:00:00,18.58,18.69,18.57,18.64,1945800.0,6.9698,7.0111,6.9661,6.9924,1945800.0
2012-06-12 15:30:00,18.64,18.69,18.61,18.67,2814900.0,6.9924,7.0111,6.9811,7.0036,2814900.0
2012-06-13 09:30:00,18.71,18.74,18.6,18.68,1145400.0,7.0186,7.0299,6.9773,7.0074,1145400.0
2012-06-13 10:00:00,18.68,18.86,18.64,18.84,913100.0,7.0074,7.0749,6.9924,7.0674,913100.0
2012-06-13 10:30:00,18.84,18.99,18.83,18.93,954900.0,7.0674,7.1236,7.0636,7.1011,954900.0
2012-06-13 11:00:00,18.92,18.96,18.89,18.95,660800.0,7.0974,7.1124,7.0861,7.1086,660800.0
2012-06-13 11:30:00,18.95,18.96,18.84,18.88,727500.0,7.1086,7.1124,7.0674,7.0824,727500.0
2012-06-13 12:00:00,18.88,18.88,18.76,18.87,822800.0,7.0824,7.0824,7.0374,7.0786,822800.0
2012-06-13 12:30:00,18.87,18.97,18.86,18.92,570500.0,7.0786,7.1161,7.0749,7.0974,570500.0
2012-06-13 13:00:00,18.93,19.06,18.92,19.05,454600.0,7.1011,7.1499,7.0974,7.1462,454600.0
2012-06-13 13:30:00,19.04,19.08,18.99,19.0,552900.0,7.1424,7.1574,7.1236,7.1274,552900.0
2012-06-13 14:00:00,19.0,19.04,18.95,18.96,542000.0,7.1274,7.1424,7.1086,7.1124,542000.0
2012-06-13 14:30:00,18.96,18.98,18.85,18.88,636900.0,7.1124,7.1199,7.0711,7.0824,636900.0
2012-06-13 15:00:00,18.88,18.91,18.76,18.79,1269300.0,7.0824,7.0936,7.0374,7.0486,1269300.0
2012-06-13 15:30:00,18.78,18.84,18.76,18.83,1623500.0,7.0449,7.0674,7.0374,7.0636,1623500.0
2012-06-14 09:30:00,18.7,18.75,18.18,18.55,6032700.0,7.0149,7.0336,6.8198,6.9586,6032700.0
2012-06-14 10:00:00,18.54,18.55,18.32,18.33,1865500.0,6.9548,6.9586,6.8723,6.8761,1865500.0
2012-06-14 10:30:00,18.34,18.59,18.34,18.59,1620000.0,6.8798,6.9736,6.8798,6.9736,1620000.0
2012-06-14 11:00:00,18.59,18.64,18.46,18.49,1052600.0,6.9736,6.9924,6.9248,6.9361,1052600.0
2012-06-14 11:30:00,18.49,18.5,18.4,18.43,692900.0,6.9361,6.9398,6.9023,6.9136,692900.0
2012-06-14 12:00:00,18.43,18.46,18.36,18.37,675500.0,6.9136,6.9248,6.8873,6.8911,675500.0
2012-06-14 12:30:00,18.38,18.39,18.34,18.37,593000.0,6.8948,6.8986,6.8798,6.8911,593000.0
2012-06-14 13:00:00,18.38,18.51,18.35,18.49,1631100.0,6.8948,6.9436,6.8836,6.9361,1631100.0
2012-06-14 13:30:00,18.49,18.52,18.32,18.36,1968900.0,6.9361,6.9473,6.8723,6.8873,1968900.0
2012-06-14 14:00:00,18.36,18.41,18.34,18.36,842400.0,6.8873,6.9061,6.8798,6.8873,842400.0
2012-06-14 14:30:00,18.35,18.38,18.31,18.35,802600.0,6.8836,6.8948,6.8686,6.8836,802600.0
2012-06-14 15:00:00,18.35,18.51,18.31,18.32,2073800.0,6.8836,6.9436,6.8686,6.8723,2073800.0
2012-06-14 15:30:00,18.32,18.42,18.32,18.34,2931400.0,6.8723,6.9098,6.8723,6.8798,2931400.0
2012-06-15 09:30:00,18.54,18.57,18.24,18.32,1278500.0,6.9548,6.9661,6.8423,6.8723,1278500.0
2012-06-15 10:00:00,18.32,18.39,18.25,18.29,1083600.0,6.8723,6.8986,6.8461,6.8611,1083600.0
2012-06-15 10:30:00,18.29,18.33,18.24,18.29,1641400.0,6.8611,6.8761,6.8423,6.8611,1641400.0
2012-06-15 11:00:00,18.29,18.29,18.23,18.27,800800.0,6.8611,6.8611,6.8385,6.8536,800800.0
2012-06-15 11:30:00,18.27,18.28,18.16,18.19,1155300.0,6.8536,6.8573,6.8123,6.8235,1155300.0
2012-06-15 12:00:00,18.19,18.29,18.18,18.24,731000.0,6.8235,6.8611,6.8198,6.8423,731000.0
2012-06-15 12:30:00,18.23,18.25,18.19,18.21,469000.0,6.8385,6.8461,6.8235,6.831,469000.0
2012-06-15 13:00:00,18.21,18.28,18.21,18.23,640200.0,6.831,6.8573,6.831,6.8385,640200.0
2012-06-15 13:30:00,18.23,18.28,18.22,18.25,872100.0,6.8385,6.8573,6.8348,6.8461,872100.0
2012-06-15 14:00:00,18.25,18.28,18.24,18.26,792000.0,6.8461,6.8573,6.8423,6.8498,792000.0
2012-06-15 14:30:00,18.27,18.29,18.25,18.26,687300.0,6.8536,6.8611,6.8461,6.8498,687300.0
2012-06-15 15:00:00,18.26,18.37,18.24,18.37,1363000.0,6.8498,6.8911,6.8423,6.8911,1363000.0
2012-06-15 15:30:00,18.36,18.57,18.36,18.53,2816000.0,6.8873,6.9661,6.8873,6.9511,2816000.0
2012-06-18 09:30:00,18.55,18.63,18.42,18.6,1204100.0,6.9586,6.9886,6.9098,6.9773,1204100.0
2012-06-18 10:00:00,18.6,18.99,18.58,18.94,1746500.0,6.9773,7.1236,6.9698,7.1049,1746500.0
2012-06-18 10:30:00,18.94,18.95,18.81,18.83,1154200.0,7.1049,7.1086,7.0561,7.0636,1154200.0
2012-06-18 11:00:00,18.83,18.84,18.63,18.73,820800.0,7.0636,7.0674,6.9886,7.0261,820800.0
2012-06-18 11:30:00,18.74,18.77,18.64,18.72,660200.0,7.0299,7.0411,6.9924,7.0224,660200.0
2012-06-18 12:00:00,18.71,18.77,18.7,18.75,576000.0,7.0186,7.0411,7.0149,7.0336,576000.0
2012-06-18 12:30:00,18.75,18.81,18.74,18.78,548800.0,7.0336,7.0561,7.0299,7.0449,548800.0
2012-06-18 13:00:00,18.78,18.87,18.76,18.84,614200.0,7.0449,7.0786,7.0374,7.0674,614200.0
2012-06-18 13:30:00,18.83,18.94,18.83,18.94,638100.0,7.0636,7.1049,7.0636,7.1049,638100.0
2012-06-18 14:00:00,18.94,18.99,18.91,18.94,423800.0,7.1049,7.1236,7.0936,7.1049,423800.0
2012-06-18 14:30:00,18.95,18.99,18.93,18.99,692900.0,7.1086,7.1236,7.1011,7.1236,692900.0
2012-06-18 15:00:00,18.99,19.07,18.99,19.02,1313800.0,7.1236,7.1537,7.1236,7.1349,1313800.0
2012-06-18 15:30:00,19.02,19.06,18.96,19.01,2160500.0,7.1349,7.1499,7.1124,7.1311,2160500.0
2012-06-19 09:30:00,19.32,19.66,19.25,19.66,1702100.0,7.2474,7.375,7.2212,7.375,1702100.0
2012-06-19 10:00:00,19.66,19.84,19.64,19.81,2560900.0,7.375,7.4425,7.3675,7.4312,2560900.0
2012-06-19 10:30:00,19.82,19.93,19.81,19.86,1878900.0,7.435,7.4763,7.4312,7.45,1878900.0
2012-06-19 11:00:00,19.86,19.95,19.81,19.92,1726000.0,7.45,7.4838,7.4312,7.4725,1726000.0
2012-06-19 11:30:00,19.92,20.04,19.91,20.02,1414100.0,7.4725,7.5175,7.4688,7.51,1414100.0
2012-06-19 12:00:00,20.03,20.08,19.99,20.02,1113800.0,7.5138,7.5325,7.4988,7.51,1113800.0
2012-06-19 12:30:00,20.03,20.15,20.0,20.15,1734000.0,7.5138,7.5588,7.5025,7.5588,1734000.0
2012-06-19 13:00:00,20.15,20.31,20.14,20.27,1731400.0,7.5588,7.6188,7.555,7.6038,1731400.0
2012-06-19 13:30:00,20.27,20.37,20.23,20.3,1312600.0,7.6038,7.6413,7.5888,7.6151,1312600.0
2012-06-19 14:00:00,20.3,20.47,20.28,20.39,1749400.0,7.6151,7.6788,7.6076,7.6488,1749400.0
2012-06-19 14:30:00,20.38,20.41,20.27,20.37,2456900.0,7.6451,7.6563,7.6038,7.6413,2456900.0
2012-06-19 15:00:00,20.37,20.42,20.33,20.35,1464500.0,7.6413,7.6601,7.6263,7.6338,1464500.0
2012-06-19 15:30:00,20.35,20.41,20.23,20.28,3237900.0,7.6338,7.6563,7.5888,7.6076,3237900.0
2012-06-20 09:30:00,20.36,20.52,20.23,20.37,2514600.0,7.6376,7.6976,7.5888,7.6413,2514600.0
2012-06-20 10:00:00,20.37,20.42,20.19,20.35,1679100.0,7.6413,7.6601,7.5738,7.6338,1679100.0
2012-06-20 10:30:00,20.33,20.34,20.16,20.19,1019800.0,7.6263,7.6301,7.5625,7.5738,1019800.0
2012-06-20 11:00:00,20.2,20.39,20.2,20.33,1022900.0,7.5775,7.6488,7.5775,7.6263,1022900.0
2012-06-20 11:30:00,20.34,20.34,20.29,20.31,788700.0,7.6301,7.6301,7.6113,7.6188,788700.0
2012-06-20 12:00:00,20.31,20.36,20.22,20.26,844300.0,7.6188,7.6376,7.585,7.6001,844300.0
2012-06-20 12:30:00,20.26,20.47,20.03,20.43,2658000.0,7.6001,7.6788,7.5138,7.6638,2658000.0
2012-06-20 13:00:00,20.43,20.74,20.43,20.58,2968700.0,7.6638,7.7801,7.6638,7.7201,2968700.0
2012-06-20 13:30:00,20.58,20.67,20.52,20.66,1810400.0,7.7201,7.7539,7.6976,7.7501,1810400.0
2012-06-20 14:00:00,20.66,20.68,20.51,20.56,1248400.0,7.7501,7.7576,7.6938,7.7126,1248400.0
2012-06-20 14:30:00,20.55,20.64,20.43,20.45,1428800.0,7.7088,7.7426,7.6638,7.6713,1428800.0
2012-06-20 15:00:00,20.46,20.46,20.29,20.36,1114100.0,7.6751,7.6751,7.6113,7.6376,1114100.0
2012-06-20 15:30:00,20.37,20.48,20.35,20.46,1765300.0,7.6413,7.6826,7.6338,7.6751,1765300.0
2012-06-21 09:30:00,20.38,20.47,20.25,20.38,1850600.0,7.6451,7.6788,7.5963,7.6451,1850600.0
2012-06-21 10:00:00,20.38,20.4,20.19,20.29,1519200.0,7.6451,7.6526,7.5738,7.6113,1519200.0
2012-06-21 10:30:00,20.28,20.43,20.26,20.35,879500.0,7.6076,7.6638,7.6001,7.6338,879500.0
2012-06-21 11:00:00,20.36,20.37,20.17,20.26,1668100.0,7.6376,7.6413,7.5663,7.6001,1668100.0
2012-06-21 11:30:00,20.26,20.28,20.18,20.26,917800.0,7.6001,7.6076,7.57,7.6001,917800.0
2012-06-21 12:00:00,20.26,20.27,20.16,20.19,1020900.0,7.6001,7.6038,7.5625,7.5738,1020900.0
2012-06-21 12:30:00,20.18,20.21,20.12,20.16,913800.0,7.57,7.5813,7.5475,7.5625,913800.0
2012-06-21 13:00:00,20.16,20.23,20.1,20.12,711500.0,7.5625,7.5888,7.54,7.5475,711500.0
2012-06-21 13:30:00,20.12,20.13,19.86,19.94,1058000.0,7.5475,7.5513,7.45,7.48,1058000.0
2012-06-21 14:00:00,19.94,19.98,19.78,19.8,914300.0,7.48,7.495,7.42,7.4275,914300.0
2012-06-21 14:30:00,19.79,19.82,19.71,19.77,1874100.0,7.4237,7.435,7.3937,7.4162,1874100.0
2012-06-21 15:00:00,19.77,19.78,19.66,19.72,1275300.0,7.4162,7.42,7.375,7.3975,1275300.0
2012-06-21 15:30:00,19.72,19.73,19.53,19.56,2699600.0,7.3975,7.4012,7.3262,7.3375,2699600.0
2012-06-22 09:30:00,19.75,19.77,19.43,19.51,2000600.0,7.4087,7.4162,7.2887,7.3187,2000600.0
2012-06-22 10:00:00,19.5,19.65,19.32,19.33,1272900.0,7.315,7.3712,7.2474,7.2512,1272900.0
2012-06-22 10:30:00,19.33,19.35,19.2,19.25,1362000.0,7.2512,7.2587,7.2024,7.2212,1362000.0
2012-06-22 11:00:00,19.24,19.3,19.21,19.21,1327000.0,7.2174,7.2399,7.2062,7.2062,1327000.0
2012-06-22 11:30:00,19.2,19.53,19.2,19.46,1506000.0,7.2024,7.3262,7.2024,7.3,1506000.0
2012-06-22 12:00:00,19.46,19.51,19.42,19.48,1278700.0,7.3,7.3187,7.2849,7.3075,1278700.0
2012-06-22 12:30:00,19.48,19.49,19.4,19.42,713700.0,7.3075,7.3112,7.2774,7.2849,713700.0
2012-06-22 13:00:00,19.42,19.68,19.42,19.67,1396800.0,7.2849,7.3825,7.2849,7.3787,1396800.0
2012-06-22 13:30:00,19.67,19.76,19.6,19.61,1263600.0,7.3787,7.4125,7.3525,7.3562,1263600.0
2012-06-22 14:00:00,19.6,19.65,19.51,19.54,585300.0,7.3525,7.3712,7.3187,7.33,585300.0
2012-06-22 14:30:00,19.54,19.61,19.52,19.57,640500.0,7.33,7.3562,7.3225,7.3412,640500.0
2012-06-22 15:00:00,19.57,19.61,19.53,19.54,826000.0,7.3412,7.3562,7.3262,7.33,826000.0
2012-06-22 15:30:00,19.54,19.63,19.53,19.57,2487900.0,7.33,7.3637,7.3262,7.3412,2487900.0
2012-06-25 09:30:00,18.62,18.79,18.43,18.49,2951300.0,6.9848,7.0486,6.9136,6.9361,2951300.0
2012-06-25 10:00:00,18.49,18.53,18.15,18.19,4225300.0,6.9361,6.9511,6.8085,6.8235,4225300.0
2012-06-25 10:30:00,18.19,18.28,18.0,18.12,3452800.0,6.8235,6.8573,6.7523,6.7973,3452800.0
2012-06-25 11:00:00,18.12,18.29,18.08,18.21,2040400.0,6.7973,6.8611,6.7823,6.831,2040400.0
2012-06-25 11:30:00,18.21,18.22,18.04,18.09,1937400.0,6.831,6.8348,6.7673,6.786,1937400.0
2012-06-25 12:00:00,18.1,18.15,18.02,18.05,1608600.0,6.7898,6.8085,6.7598,6.771,1608600.0
2012-06-25 12:30:00,18.06,18.07,18.0,18.03,1118700.0,6.7748,6.7785,6.7523,6.7635,1118700.0
2012-06-25 13:00:00,18.03,18.03,17.9,17.96,2029900.0,6.7635,6.7635,6.7148,6.7373,2029900.0
2012-06-25 13:30:00,17.96,18.05,17.93,18.01,1424200.0,6.7373,6.771,6.726,6.756,1424200.0
2012-06-25 14:00:00,18.01,18.07,17.97,17.97,1426900.0,6.756,6.7785,6.741,6.741,1426900.0
2012-06-25 14:30:00,17.97,17.99,17.87,17.87,1377500.0,6.741,6.7485,6.7035,6.7035,1377500.0
2012-06-25 15:00:00,17.87,17.93,17.84,17.84,1819700.0,6.7035,6.726,6.6922,6.6922,1819700.0
2012-06-25 15:30:00,17.84,17.92,17.75,17.84,3861200.0,6.6922,6.7223,6.6585,6.6922,3861200.0
2012-06-26 09:30:00,17.87,18.0,17.8,17.96,2211200.0,6.7035,6.7523,6.6772,6.7373,2211200.0
2012-06-26 10:00:00,17.95,18.04,17.84,17.88,1937500.0,6.7335,6.7673,6.6922,6.7073,1937500.0
2012-06-26 10:30:00,17.87,17.87,17.65,17.7,1487300.0,6.7035,6.7035,6.621,6.6397,1487300.0
2012-06-26 11:00:00,17.7,17.81,17.62,17.66,1590000.0,6.6397,6.681,6.6097,6.6247,1590000.0
2012-06-26 11:30:00,17.66,17.89,17.61,17.89,1368200.0,6.6247,6.711,6.606,6.711,1368200.0
2012-06-26 12:00:00,17.89,17.97,17.77,17.77,1329000.0,6.711,6.741,6.666,6.666,1329000.0
2012-06-26 12:30:00,17.78,17.79,17.67,17.76,1077000.0,6.6697,6.6735,6.6285,6.6622,1077000.0
2012-06-26 13:00:00,17.77,17.8,17.7,17.72,739400.0,6.666,6.6772,6.6397,6.6472,739400.0
2012-06-26 13:30:00,17.72,17.89,17.68,17.87,800900.0,6.6472,6.711,6.6322,6.7035,800900.0
2012-06-26 14:00:00,17.88,17.93,17.86,17.86,1303100.0,6.7073,6.726,6.6998,6.6998,1303100.0
2012-06-26 14:30:00,17.86,17.91,17.77,17.91,1086300.0,6.6998,6.7185,6.666,6.7185,1086300.0
2012-06-26 15:00:00,17.91,18.01,17.89,17.96,1034200.0,6.7185,6.756,6.711,6.7373,1034200.0
2012-06-26 15:30:00,17.96,18.07,17.89,17.89,2398900.0,6.7373,6.7785,6.711,6.711,2398900.0
2012-06-27 09:30:00,17.89,18.01,17.77,17.83,1815200.0,6.711,6.756,6.666,6.6885,1815200.0
2012-06-27 10:00:00,17.83,17.91,17.77,17.89,1560300.0,6.6885,6.7185,6.666,6.711,1560300.0
2012-06-27 10:30:00,17.89,17.94,17.76,17.81,1129800.0,6.711,6.7298,6.6622,6.681,1129800.0
2012-06-27 11:00:00,17.8,17.83,17.69,17.7,1016900.0,6.6772,6.6885,6.636,6.6397,1016900.0
2012-06-27 11:30:00,17.71,17.84,17.7,17.77,928200.0,6.6435,6.6922,6.6397,6.666,928200.0
2012-06-27 12:00:00,17.77,17.8,17.68,17.72,644500.0,6.666,6.6772,6.6322,6.6472,644500.0
2012-06-27 12:30:00,17.72,17.75,17.68,17.7,437300.0,6.6472,6.6585,6.6322,6.6397,437300.0
2012-06-27 13:00:00,17.7,17.74,17.68,17.69,367200.0,6.6397,6.6547,6.6322,6.636,367200.0
2012-06-27 13:30:00,17.69,17.69,17.58,17.6,797300.0,6.636,6.636,6.5947,6.6022,797300.0
2012-06-27 14:00:00,17.6,17.65,17.58,17.59,851000.0,6.6022,6.621,6.5947,6.5985,851000.0
2012-06-27 14:30:00,17.59,17.6,17.42,17.44,1441800.0,6.5985,6.6022,6.5347,6.5422,1441800.0
2012-06-27 15:00:00,17.45,17.61,17.44,17.59,1266400.0,6.546,6.606,6.5422,6.5985,1266400.0
2012-06-27 15:30:00,17.59,17.65,17.57,17.63,2426000.0,6.5985,6.621,6.591,6.6135,2426000.0
2012-06-28 09:30:00,17.38,17.65,17.38,17.59,1369900.0,6.5197,6.621,6.5197,6.5985,1369900.0
2012-06-28 10:00:00,17.59,17.82,17.55,17.66,1098300.0,6.5985,6.6847,6.5835,6.6247,1098300.0
2012-06-28 10:30:00,17.66,17.67,17.47,17.54,1073800.0,6.6247,6.6285,6.5535,6.5797,1073800.0
2012-06-28 11:00:00,17.54,17.64,17.5,17.6,685400.0,6.5797,6.6172,6.5647,6.6022,685400.0
2012-06-28 11:30:00,17.6,17.66,17.6,17.61,309600.0,6.6022,6.6247,6.6022,6.606,309600.0
2012-06-28 12:00:00,17.61,17.63,17.52,17.57,575700.0,6.606,6.6135,6.5722,6.591,575700.0
2012-06-28 12:30:00,17.56,17.57,17.45,17.47,387500.0,6.5872,6.591,6.546,6.5535,387500.0
2012-06-28 13:00:00,17.47,17.48,17.41,17.42,392300.0,6.5535,6.5572,6.5309,6.5347,392300.0
2012-06-28 13:30:00,17.42,17.45,17.35,17.41,488700.0,6.5347,6.546,6.5084,6.5309,488700.0
2012-06-28 14:00:00,17.42,17.43,17.31,17.32,399900.0,6.5347,6.5384,6.4934,6.4972,399900.0
2012-06-28 14:30:00,17.32,17.54,17.27,17.54,600800.0,6.4972,6.5797,6.4784,6.5797,600800.0
2012-06-28 15:00:00,17.54,17.58,17.49,17.55,760700.0,6.5797,6.5947,6.561,6.5835,760700.0
2012-06-28 15:30:00,17.54,17.7,17.54,17.66,1799700.0,6.5797,6.6397,6.5797,6.6247,1799700.0
2012-06-29 09:30:00,18.4,18.59,18.31,18.53,2922900.0,6.9023,6.9736,6.8686,6.9511,2922900.0
2012-06-29 10:00:00,18.52,18.75,18.52,18.66,2317900.0,6.9473,7.0336,6.9473,6.9999,2317900.0
2012-06-29 10:30:00,18.66,18.68,18.52,18.62,1017200.0,6.9999,7.0074,6.9473,6.9848,1017200.0
2012-06-29 11:00:00,18.62,18.63,18.55,18.6,1522300.0,6.9848,6.9886,6.9586,6.9773,1522300.0
2012-06-29 11:30:00,18.61,18.65,18.58,18.61,1160800.0,6.9811,6.9961,6.9698,6.9811,1160800.0
2012-06-29 12:00:00,18.61,18.65,18.5,18.59,865000.0,6.9811,6.9961,6.9398,6.9736,865000.0
2012-06-29 12:30:00,18.59,18.63,18.53,18.62,770200.0,6.9736,6.9886,6.9511,6.9848,770200.0
2012-06-29 13:00:00,18.62,18.68,18.6,18.64,396700.0,6.9848,7.0074,6.9773,6.9924,396700.0
2012-06-29 13:30:00,18.64,18.7,18.56,18.7,644200.0,6.9924,7.0149,6.9623,7.0149,644200.0
2012-06-29 14:00:00,18.69,18.74,18.63,18.73,623100.0,7.0111,7.0299,6.9886,7.0261,623100.0
2012-06-29 14:30:00,18.73,18.73,18.65,18.72,611400.0,7.0261,7.0261,6.9961,7.0224,611400.0
2012-06-29 15:00:00,18.72,18.73,18.6,18.63,746300.0,7.0224,7.0261,6.9773,6.9886,746300.0
2012-06-29 15:30:00,18.63,18.77,18.62,18.76,2478800.0,6.9886,7.0411,6.9848,7.0374,2478800.0
2012-07-02 09:30:00,18.82,18.87,18.7,18.81,1391200.0,7.0599,7.0786,7.0149,7.0561,1391200.0
2012-07-02 10:00:00,18.81,18.82,18.67,18.73,1099700.0,7.0561,7.0599,7.0036,7.0261,1099700.0
2012-07-02 10:30:00,18.74,18.85,18.68,18.76,856400.0,7.0299,7.0711,7.0074,7.0374,856400.0
2012-07-02 11:00:00,18.75,18.81,18.73,18.75,646100.0,7.0336,7.0561,7.0261,7.0336,646100.0
2012-07-02 11:30:00,18.75,18.78,18.72,18.76,581000.0,7.0336,7.0449,7.0224,7.0374,581000.0
2012-07-02 12:00:00,18.75,18.76,18.64,18.68,597500.0,7.0336,7.0374,6.9924,7.0074,597500.0
2012-07-02 12:30:00,18.68,18.7,18.64,18.69,295800.0,7.0074,7.0149,6.9924,7.0111,295800.0
2012-07-02 13:00:00,18.69,18.82,18.68,18.81,340600.0,7.0111,7.0599,7.0074,7.0561,340600.0
2012-07-02 13:30:00,18.81,18.83,18.76,18.81,368900.0,7.0561,7.0636,7.0374,7.0561,368900.0
2012-07-02 14:00:00,18.81,19.02,18.78,19.01,1043700.0,7.0561,7.1349,7.0449,7.1311,1043700.0
2012-07-02 14:30:00,19.02,19.06,18.94,19.0,862400.0,7.1349,7.1499,7.1049,7.1274,862400.0
2012-07-02 15:00:00,18.99,19.06,18.98,19.03,633100.0,7.1236,7.1499,7.1199,7.1386,633100.0
2012-07-02 15:30:00,19.03,19.14,19.03,19.07,2188700.0,7.1386,7.1799,7.1386,7.1537,2188700.0
2012-07-03 09:30:00,19.23,19.6,19.15,19.54,2031600.0,7.2137,7.3525,7.1837,7.33,2031600.0
2012-07-03 10:00:00,19.53,19.68,19.42,19.44,2437100.0,7.3262,7.3825,7.2849,7.2925,2437100.0
2012-07-03 10:30:00,19.44,19.55,19.41,19.55,1058000.0,7.2925,7.3337,7.2812,7.3337,1058000.0
2012-07-03 11:00:00,19.55,19.71,19.53,19.68,1213900.0,7.3337,7.3937,7.3262,7.3825,1213900.0
2012-07-03 11:30:00,19.68,19.72,19.62,19.68,1203800.0,7.3825,7.3975,7.36,7.3825,1203800.0
2012-07-03 12:00:00,19.69,19.7,19.64,19.69,874900.0,7.3862,7.39,7.3675,7.3862,874900.0
2012-07-03 12:30:00,19.68,19.74,19.65,19.68,2450100.0,7.3825,7.405,7.3712,7.3825,2450100.0
2012-07-05 09:30:00,19.58,19.68,19.5,19.61,1987800.0,7.345,7.3825,7.315,7.3562,1987800.0
2012-07-05 10:00:00,19.61,19.75,19.45,19.71,1728400.0,7.3562,7.4087,7.2962,7.3937,1728400.0
2012-07-05 10:30:00,19.72,20.13,19.72,19.96,1616900.0,7.3975,7.5513,7.3975,7.4875,1616900.0
2012-07-05 11:00:00,19.96,20.03,19.91,19.95,1365200.0,7.4875,7.5138,7.4688,7.4838,1365200.0
2012-07-05 11:30:00,19.95,19.98,19.83,19.96,918700.0,7.4838,7.495,7.4388,7.4875,918700.0
2012-07-05 12:00:00,19.97,20.05,19.9,19.96,792800.0,7.4913,7.5213,7.465,7.4875,792800.0
2012-07-05 12:30:00,19.95,20.12,19.92,20.08,783400.0,7.4838,7.5475,7.4725,7.5325,783400.0
2012-07-05 13:00:00,20.08,20.18,20.04,20.06,986800.0,7.5325,7.57,7.5175,7.525,986800.0
2012-07-05 13:30:00,20.06,20.13,19.96,20.13,730400.0,7.525,7.5513,7.4875,7.5513,730400.0
2012-07-05 14:00:00,20.12,20.17,20.07,20.12,785400.0,7.5475,7.5663,7.5288,7.5475,785400.0
2012-07-05 14:30:00,20.12,20.12,20.02,20.02,913600.0,7.5475,7.5475,7.51,7.51,913600.0
2012-07-05 15:00:00,20.02,20.07,19.97,20.01,1102800.0,7.51,7.5288,7.4913,7.5063,1102800.0
2012-07-05 15:30:00,20.02,20.05,19.95,19.97,2173300.0,7.51,7.5213,7.4838,7.4913,2173300.0
2012-07-06 09:30:00,19.7,19.72,19.39,19.42,1264100.0,7.39,7.3975,7.2737,7.2849,1264100.0
2012-07-06 10:00:00,19.41,19.55,19.3,19.44,1262000.0,7.2812,7.3337,7.2399,7.2925,1262000.0
2012-07-06 10:30:00,19.44,19.54,19.4,19.47,1151700.0,7.2925,7.33,7.2774,7.3037,1151700.0
2012-07-06 11:00:00,19.47,19.55,19.4,19.41,1012000.0,7.3037,7.3337,7.2774,7.2812,1012000.0
2012-07-06 11:30:00,19.4,19.51,19.39,19.43,544900.0,7.2774,7.3187,7.2737,7.2887,544900.0
2012-07-06 12:00:00,19.42,19.47,19.4,19.45,726200.0,7.2849,7.3037,7.2774,7.2962,726200.0
2012-07-06 12:30:00,19.45,19.52,19.42,19.5,478300.0,7.2962,7.3225,7.2849,7.315,478300.0
2012-07-06 13:00:00,19.5,19.5,19.42,19.44,640500.0,7.315,7.315,7.2849,7.2925,640500.0
2012-07-06 13:30:00,19.43,19.46,19.33,19.43,616700.0,7.2887,7.3,7.2512,7.2887,616700.0
2012-07-06 14:00:00,19.42,19.45,19.39,19.42,605500.0,7.2849,7.2962,7.2737,7.2849,605500.0
2012-07-06 14:30:00,19.42,19.45,19.4,19.45,411400.0,7.2849,7.2962,7.2774,7.2962,411400.0
2012-07-06 15:00:00,19.45,19.53,19.44,19.49,652600.0,7.2962,7.3262,7.2925,7.3112,652600.0
2012-07-06 15:30:00,19.49,19.55,19.45,19.49,2064200.0,7.3112,7.3337,7.2962,7.3112,2064200.0
2012-07-09 09:30:00,19.38,19.38,18.85,18.97,1923000.0,7.2699,7.2699,7.0711,7.1161,1923000.0
2012-07-09 10:00:00,18.97,19.18,18.94,19.01,1324700.0,7.1161,7.1949,7.1049,7.1311,1324700.0
2012-07-09 10:30:00,19.01,19.16,18.97,19.05,1066200.0,7.1311,7.1874,7.1161,7.1462,1066200.0
2012-07-09 11:00:00,19.05,19.06,18.93,19.03,550400.0,7.1462,7.1499,7.1011,7.1386,550400.0
2012-07-09 11:30:00,19.02,19.06,18.93,18.93,662700.0,7.1349,7.1499,7.1011,7.1011,662700.0
2012-07-09 12:00:00,18.93,19.06,18.92,19.0,426400.0,7.1011,7.1499,7.0974,7.1274,426400.0
2012-07-09 12:30:00,19.0,19.05,18.96,19.0,966500.0,7.1274,7.1462,7.1124,7.1274,966500.0
2012-07-09 13:00:00,18.99,19.02,18.92,18.98,562900.0,7.1236,7.1349,7.0974,7.1199,562900.0
2012-07-09 13:30:00,18.98,19.08,18.97,19.03,934000.0,7.1199,7.1574,7.1161,7.1386,934000.0
2012-07-09 14:00:00,19.03,19.06,19.01,19.05,798900.0,7.1386,7.1499,7.1311,7.1462,798900.0
2012-07-09 14:30:00,19.05,19.1,19.04,19.07,806100.0,7.1462,7.1649,7.1424,7.1537,806100.0
2012-07-09 15:00:00,19.07,19.1,19.02,19.08,678300.0,7.1537,7.1649,7.1349,7.1574,678300.0
2012-07-09 15:30:00,19.08,19.11,19.0,19.08,1597800.0,7.1574,7.1687,7.1274,7.1574,1597800.0
2012-07-10 09:30:00,19.3,19.37,18.94,18.95,1547500.0,7.2399,7.2662,7.1049,7.1086,1547500.0
2012-07-10 10:00:00,18.94,18.94,18.76,18.9,1783600.0,7.1049,7.1049,7.0374,7.0899,1783600.0
2012-07-10 10:30:00,18.89,18.94,18.78,18.87,841500.0,7.0861,7.1049,7.0449,7.0786,841500.0
2012-07-10 11:00:00,18.86,18.88,18.79,18.79,1197200.0,7.0749,7.0824,7.0486,7.0486,1197200.0
2012-07-10 11:30:00,18.79,18.84,18.78,18.81,719000.0,7.0486,7.0674,7.0449,7.0561,719000.0
2012-07-10 12:00:00,18.8,18.92,18.8,18.84,441000.0,7.0524,7.0974,7.0524,7.0674,441000.0
2012-07-10 12:30:00,18.83,18.93,18.82,18.9,725800.0,7.0636,7.1011,7.0599,7.0899,725800.0
2012-07-10 13:00:00,18.9,18.91,18.81,18.83,477100.0,7.0899,7.0936,7.0561,7.0636,477100.0
2012-07-10 13:30:00,18.84,18.84,18.75,18.78,658700.0,7.0674,7.0674,7.0336,7.0449,658700.0
2012-07-10 14:00:00,18.77,18.81,18.66,18.67,981800.0,7.0411,7.0561,6.9999,7.0036,981800.0
2012-07-10 14:30:00,18.67,18.73,18.63,18.64,741200.0,7.0036,7.0261,6.9886,6.9924,741200.0
2012-07-10 15:00:00,18.65,18.73,18.54,18.54,1026900.0,6.9961,7.0261,6.9548,6.9548,1026900.0
2012-07-10 15:30:00,18.55,18.72,18.53,18.67,1767100.0,6.9586,7.0224,6.9511,7.0036,1767100.0
2012-07-11 09:30:00,18.51,18.95,18.51,18.9,1041100.0,6.9436,7.1086,6.9436,7.0899,1041100.0
2012-07-11 10:00:00,18.9,19.13,18.89,18.99,1257500.0,7.0899,7.1762,7.0861,7.1236,1257500.0
2012-07-11 10:30:00,19.0,19.06,18.87,18.9,1056100.0,7.1274,7.1499,7.0786,7.0899,1056100.0
2012-07-11 11:00:00,18.89,18.99,18.77,18.78,1401200.0,7.0861,7.1236,7.0411,7.0449,1401200.0
2012-07-11 11:30:00,18.78,18.91,18.75,18.89,745500.0,7.0449,7.0936,7.0336,7.0861,745500.0
2012-07-11 12:00:00,18.9,18.99,18.89,18.93,478500.0,7.0899,7.1236,7.0861,7.1011,478500.0
2012-07-11 12:30:00,18.93,19.02,18.93,18.99,621900.0,7.1011,7.1349,7.1011,7.1236,621900.0
2012-07-11 13:00:00,18.99,19.0,18.86,18.9,681200.0,7.1236,7.1274,7.0749,7.0899,681200.0
2012-07-11 13:30:00,18.91,18.91,18.82,18.83,881300.0,7.0936,7.0936,7.0599,7.0636,881300.0
2012-07-11 14:00:00,18.84,18.87,18.53,18.61,1340300.0,7.0674,7.0786,6.9511,6.9811,1340300.0
2012-07-11 14:30:00,18.6,18.7,18.55,18.6,900400.0,6.9773,7.0149,6.9586,6.9773,900400.0
2012-07-11 15:00:00,18.6,18.66,18.59,18.63,1045500.0,6.9773,6.9999,6.9736,6.9886,1045500.0
2012-07-11 15:30:00,18.63,18.76,18.59,18.7,1625600.0,6.9886,7.0374,6.9736,7.0149,1625600.0
2012-07-12 09:30:00,18.33,18.38,18.11,18.21,1720000.0,6.8761,6.8948,6.7935,6.831,1720000.0
2012-07-12 10:00:00,18.21,18.29,18.18,18.27,1384800.0,6.831,6.8611,6.8198,6.8536,1384800.0
2012-07-12 10:30:00,18.27,18.27,18.15,18.2,737200.0,6.8536,6.8536,6.8085,6.8273,737200.0
2012-07-12 11:00:00,18.21,18.42,18.21,18.42,1259200.0,6.831,6.9098,6.831,6.9098,1259200.0
2012-07-12 11:30:00,18.41,18.49,18.36,18.48,801900.0,6.9061,6.9361,6.8873,6.9323,801900.0
2012-07-12 12:00:00,18.49,18.6,18.47,18.58,602800.0,6.9361,6.9773,6.9286,6.9698,602800.0
2012-07-12 12:30:00,18.58,18.59,18.53,18.54,561800.0,6.9698,6.9736,6.9511,6.9548,561800.0
2012-07-12 13:00:00,18.54,18.69,18.51,18.63,603300.0,6.9548,7.0111,6.9436,6.9886,603300.0
2012-07-12 13:30:00,18.63,18.66,18.53,18.56,592700.0,6.9886,6.9999,6.9511,6.9623,592700.0
2012-07-12 14:00:00,18.55,18.66,18.52,18.61,717100.0,6.9586,6.9999,6.9473,6.9811,717100.0
2012-07-12 14:30:00,18.61,18.71,18.61,18.7,811800.0,6.9811,7.0186,6.9811,7.0149,811800.0
2012-07-12 15:00:00,18.7,18.85,18.68,18.78,1274400.0,7.0149,7.0711,7.0074,7.0449,1274400.0
2012-07-12 15:30:00,18.78,18.86,18.7,18.72,2114800.0,7.0449,7.0749,7.0149,7.0224,2114800.0
2012-07-13 09:30:00,19.63,19.94,19.58,19.84,4259000.0,7.3637,7.48,7.345,7.4425,4259000.0
2012-07-13 10:00:00,19.84,19.92,19.73,19.78,2954400.0,7.4425,7.4725,7.4012,7.42,2954400.0
2012-07-13 10:30:00,19.79,19.84,19.75,19.75,1115300.0,7.4237,7.4425,7.4087,7.4087,1115300.0
2012-07-13 11:00:00,19.75,19.76,19.63,19.68,1236100.0,7.4087,7.4125,7.3637,7.3825,1236100.0
2012-07-13 11:30:00,19.69,19.75,19.64,19.69,768800.0,7.3862,7.4087,7.3675,7.3862,768800.0
2012-07-13 12:00:00,19.69,19.74,19.68,19.72,555100.0,7.3862,7.405,7.3825,7.3975,555100.0
2012-07-13 12:30:00,19.71,19.74,19.7,19.73,436200.0,7.3937,7.405,7.39,7.4012,436200.0
2012-07-13 13:00:00,19.74,19.8,19.73,19.8,1091200.0,7.405,7.4275,7.4012,7.4275,1091200.0
2012-07-13 13:30:00,19.8,19.85,19.79,19.82,768900.0,7.4275,7.4463,7.4237,7.435,768900.0
2012-07-13 14:00:00,19.82,19.82,19.71,19.73,893700.0,7.435,7.435,7.3937,7.4012,893700.0
2012-07-13 14:30:00,19.73,19.85,19.72,19.85,982300.0,7.4012,7.4463,7.3975,7.4463,982300.0
2012-07-13 15:00:00,19.85,19.93,19.83,19.85,1116000.0,7.4463,7.4763,7.4388,7.4463,1116000.0
2012-07-13 15:30:00,19.85,19.88,19.8,19.82,3144700.0,7.4463,7.4575,7.4275,7.435,3144700.0
2012-07-16 09:30:00,19.93,20.07,19.74,19.76,2958300.0,7.4763,7.5288,7.405,7.4125,2958300.0
2012-07-16 10:00:00,19.75,19.8,19.6,19.69,1926500.0,7.4087,7.4275,7.3525,7.3862,1926500.0
2012-07-16 10:30:00,19.7,19.77,19.66,19.69,1565100.0,7.39,7.4162,7.375,7.3862,1565100.0
2012-07-16 11:00:00,19.7,19.72,19.56,19.56,1259900.0,7.39,7.3975,7.3375,7.3375,1259900.0
2012-07-16 11:30:00,19.56,19.6,19.5,19.55,1043400.0,7.3375,7.3525,7.315,7.3337,1043400.0
2012-07-16 12:00:00,19.55,19.55,19.37,19.43,987500.0,7.3337,7.3337,7.2662,7.2887,987500.0
2012-07-16 12:30:00,19.43,19.43,19.32,19.39,576900.0,7.2887,7.2887,7.2474,7.2737,576900.0
2012-07-16 13:00:00,19.39,19.5,19.37,19.5,633800.0,7.2737,7.315,7.2662,7.315,633800.0
2012-07-16 13:30:00,19.5,19.62,19.47,19.61,706000.0,7.315,7.36,7.3037,7.3562,706000.0
2012-07-16 14:00:00,19.61,19.68,19.57,19.63,1216800.0,7.3562,7.3825,7.3412,7.3637,1216800.0
2012-07-16 14:30:00,19.64,19.66,19.57,19.62,945900.0,7.3675,7.375,7.3412,7.36,945900.0
2012-07-16 15:00:00,19.61,19.77,19.6,19.75,2129300.0,7.3562,7.4162,7.3525,7.4087,2129300.0
2012-07-16 15:30:00,19.74,19.75,19.57,19.62,1946100.0,7.405,7.4087,7.3412,7.36,1946100.0
2012-07-17 09:30:00,19.73,19.78,19.63,19.7,2255700.0,7.4012,7.42,7.3637,7.39,2255700.0
2012-07-17 10:00:00,19.7,19.7,19.46,19.59,2516100.0,7.39,7.39,7.3,7.3487,2516100.0
2012-07-17 10:30:00,19.59,19.63,19.33,19.44,1637200.0,7.3487,7.3637,7.2512,7.2925,1637200.0
2012-07-17 11:00:00,19.44,19.54,19.43,19.49,833100.0,7.2925,7.33,7.2887,7.3112,833100.0
2012-07-17 11:30:00,19.49,19.62,19.46,19.6,651800.0,7.3112,7.36,7.3,7.3525,651800.0
2012-07-17 12:00:00,19.6,19.71,19.6,19.68,692500.0,7.3525,7.3937,7.3525,7.3825,692500.0
2012-07-17 12:30:00,19.68,19.75,19.52,19.52,551100.0,7.3825,7.4087,7.3225,7.3225,551100.0
2012-07-17 13:00:00,19.52,19.71,19.52,19.66,475500.0,7.3225,7.3937,7.3225,7.375,475500.0
2012-07-17 13:30:00,19.67,19.71,19.57,19.58,730000.0,7.3787,7.3937,7.3412,7.345,730000.0
2012-07-17 14:00:00,19.58,19.62,19.53,19.6,992100.0,7.345,7.36,7.3262,7.3525,992100.0
2012-07-17 14:30:00,19.6,19.63,19.52,19.54,1585100.0,7.3525,7.3637,7.3225,7.33,1585100.0
2012-07-17 15:00:00,19.54,19.69,19.54,19.61,1419500.0,7.33,7.3862,7.33,7.3562,1419500.0
2012-07-17 15:30:00,19.62,19.62,19.5,19.56,3044600.0,7.36,7.36,7.315,7.3375,3044600.0
2012-07-18 09:30:00,19.46,19.52,19.35,19.43,821200.0,7.3,7.3225,7.2587,7.2887,821200.0
2012-07-18 10:00:00,19.42,19.62,19.4,19.54,1155500.0,7.2849,7.36,7.2774,7.33,1155500.0
2012-07-18 10:30:00,19.54,19.58,19.47,19.52,1350900.0,7.33,7.345,7.3037,7.3225,1350900.0
2012-07-18 11:00:00,19.53,19.56,19.48,19.54,1150300.0,7.3262,7.3375,7.3075,7.33,1150300.0
2012-07-18 11:30:00,19.55,19.56,19.48,19.48,754900.0,7.3337,7.3375,7.3075,7.3075,754900.0
2012-07-18 12:00:00,19.48,19.56,19.48,19.54,571500.0,7.3075,7.3375,7.3075,7.33,571500.0
2012-07-18 12:30:00,19.55,19.58,19.52,19.54,451000.0,7.3337,7.345,7.3225,7.33,451000.0
2012-07-18 13:00:00,19.54,19.6,19.52,19.57,297000.0,7.33,7.3525,7.3225,7.3412,297000.0
2012-07-18 13:30:00,19.56,19.57,19.48,19.56,373700.0,7.3375,7.3412,7.3075,7.3375,373700.0
2012-07-18 14:00:00,19.56,19.61,19.53,19.58,418600.0,7.3375,7.3562,7.3262,7.345,418600.0
2012-07-18 14:30:00,19.59,19.59,19.46,19.55,548600.0,7.3487,7.3487,7.3,7.3337,548600.0
2012-07-18 15:00:00,19.55,19.61,19.53,19.53,1610400.0,7.3337,7.3562,7.3262,7.3262,1610400.0
2012-07-18 15:30:00,19.53,19.64,19.53,19.59,4038800.0,7.3262,7.3675,7.3262,7.3487,4038800.0
2012-07-19 09:30:00,19.74,19.91,19.68,19.88,3362000.0,7.405,7.4688,7.3825,7.4575,3362000.0
2012-07-19 10:00:00,19.88,19.88,19.74,19.84,1839700.0,7.4575,7.4575,7.405,7.4425,1839700.0
2012-07-19 10:30:00,19.84,20.02,19.83,19.99,1334000.0,7.4425,7.51,7.4388,7.4988,1334000.0
2012-07-19 11:00:00,19.99,20.02,19.9,19.97,693400.0,7.4988,7.51,7.465,7.4913,693400.0
2012-07-19 11:30:00,19.96,20.03,19.93,19.99,493900.0,7.4875,7.5138,7.4763,7.4988,493900.0
2012-07-19 12:00:00,19.98,20.11,19.97,20.09,865900.0,7.495,7.5438,7.4913,7.5363,865900.0
2012-07-19 12:30:00,20.08,20.15,20.06,20.07,598000.0,7.5325,7.5588,7.525,7.5288,598000.0
2012-07-19 13:00:00,20.06,20.14,20.05,20.1,529900.0,7.525,7.555,7.5213,7.54,529900.0
2012-07-19 13:30:00,20.1,20.16,20.0,20.05,840900.0,7.54,7.5625,7.5025,7.5213,840900.0
2012-07-19 14:00:00,20.05,20.15,20.03,20.08,540600.0,7.5213,7.5588,7.5138,7.5325,540600.0
2012-07-19 14:30:00,20.08,20.13,20.05,20.12,441600.0,7.5325,7.5513,7.5213,7.5475,441600.0
2012-07-19 15:00:00,20.12,20.14,20.06,20.08,732300.0,7.5475,7.555,7.525,7.5325,732300.0
2012-07-19 15:30:00,20.07,20.19,20.06,20.12,1444300.0,7.5288,7.5738,7.525,7.5475,1444300.0
2012-07-20 09:30:00,19.79,19.92,19.69,19.7,979200.0,7.4237,7.4725,7.3862,7.39,979200.0
2012-07-20 10:00:00,19.69,19.8,19.66,19.73,835300.0,7.3862,7.4275,7.375,7.4012,835300.0
2012-07-20 10:30:00,19.72,19.76,19.58,19.66,998100.0,7.3975,7.4125,7.345,7.375,998100.0
2012-07-20 11:00:00,19.65,19.77,19.57,19.63,984900.0,7.3712,7.4162,7.3412,7.3637,984900.0
2012-07-20 11:30:00,19.64,19.68,19.57,19.65,828000.0,7.3675,7.3825,7.3412,7.3712,828000.0
2012-07-20 12:00:00,19.66,19.67,19.48,19.5,1081300.0,7.375,7.3787,7.3075,7.315,1081300.0
2012-07-20 12:30:00,19.49,19.54,19.41,19.53,762600.0,7.3112,7.33,7.2812,7.3262,762600.0
2012-07-20 13:00:00,19.53,19.55,19.43,19.46,630600.0,7.3262,7.3337,7.2887,7.3,630600.0
2012-07-20 13:30:00,19.45,19.5,19.45,19.5,720300.0,7.2962,7.315,7.2962,7.315,720300.0
2012-07-20 14:00:00,19.49,19.54,19.45,19.45,661400.0,7.3112,7.33,7.2962,7.2962,661400.0
2012-07-20 14:30:00,19.45,19.49,19.43,19.49,565300.0,7.2962,7.3112,7.2887,7.3112,565300.0
2012-07-20 15:00:00,19.48,19.57,19.46,19.55,780000.0,7.3075,7.3412,7.3,7.3337,780000.0
2012-07-20 15:30:00,19.55,19.61,19.53,19.57,1913100.0,7.3337,7.3562,7.3262,7.3412,1913100.0
2012-07-23 09:30:00,18.83,18.86,18.53,18.69,1971800.0,7.0636,7.0749,6.9511,7.0111,1971800.0
2012-07-23 10:00:00,18.69,18.74,18.61,18.71,1047600.0,7.0111,7.0299,6.9811,7.0186,1047600.0
2012-07-23 10:30:00,18.7,18.81,18.67,18.73,1224400.0,7.0149,7.0561,7.0036,7.0261,1224400.0
2012-07-23 11:00:00,18.73,18.81,18.7,18.75,783200.0,7.0261,7.0561,7.0149,7.0336,783200.0
2012-07-23 11:30:00,18.75,18.75,18.58,18.64,1444400.0,7.0336,7.0336,6.9698,6.9924,1444400.0
2012-07-23 12:00:00,18.64,18.68,18.6,18.65,438900.0,6.9924,7.0074,6.9773,6.9961,438900.0
2012-07-23 12:30:00,18.66,18.86,18.61,18.83,597500.0,6.9999,7.0749,6.9811,7.0636,597500.0
2012-07-23 13:00:00,18.83,18.83,18.78,18.81,234000.0,7.0636,7.0636,7.0449,7.0561,234000.0
2012-07-23 13:30:00,18.81,19.05,18.8,18.98,928700.0,7.0561,7.1462,7.0524,7.1199,928700.0
2012-07-23 14:00:00,18.99,19.16,18.96,18.99,744900.0,7.1236,7.1874,7.1124,7.1236,744900.0
2012-07-23 14:30:00,18.99,19.04,18.98,18.98,467100.0,7.1236,7.1424,7.1199,7.1199,467100.0
2012-07-23 15:00:00,18.98,19.14,18.96,19.12,551400.0,7.1199,7.1799,7.1124,7.1724,551400.0
2012-07-23 15:30:00,19.12,19.13,19.01,19.03,1366300.0,7.1724,7.1762,7.1311,7.1386,1366300.0
2012-07-24 09:30:00,19.15,19.24,18.89,18.93,793000.0,7.1837,7.2174,7.0861,7.1011,793000.0
2012-07-24 10:00:00,18.93,18.96,18.76,18.81,887900.0,7.1011,7.1124,7.0374,7.0561,887900.0
2012-07-24 10:30:00,18.82,18.95,18.79,18.86,883700.0,7.0599,7.1086,7.0486,7.0749,883700.0
2012-07-24 11:00:00,18.85,18.95,18.81,18.91,743900.0,7.0711,7.1086,7.0561,7.0936,743900.0
2012-07-24 11:30:00,18.91,18.92,18.78,18.81,580100.0,7.0936,7.0974,7.0449,7.0561,580100.0
2012-07-24 12:00:00,18.81,18.81,18.66,18.72,693800.0,7.0561,7.0561,6.9999,7.0224,693800.0
2012-07-24 12:30:00,18.72,18.83,18.71,18.82,365900.0,7.0224,7.0636,7.0186,7.0599,365900.0
2012-07-24 13:00:00,18.81,18.82,18.7,18.73,430600.0,7.0561,7.0599,7.0149,7.0261,430600.0
2012-07-24 13:30:00,18.73,18.78,18.7,18.76,452700.0,7.0261,7.0449,7.0149,7.0374,452700.0
2012-07-24 14:00:00,18.77,18.77,18.64,18.65,578600.0,7.0411,7.0411,6.9924,6.9961,578600.0
2012-07-24 14:30:00,18.64,18.7,18.61,18.67,474300.0,6.9924,7.0149,6.9811,7.0036,474300.0
2012-07-24 15:00:00,18.67,18.73,18.59,18.73,634600.0,7.0036,7.0261,6.9736,7.0261,634600.0
2012-07-24 15:30:00,18.72,18.88,18.7,18.82,1666100.0,7.0224,7.0824,7.0149,7.0599,1666100.0
2012-07-25 09:30:00,18.99,19.18,18.8,18.87,887400.0,7.1236,7.1949,7.0524,7.0786,887400.0
2012-07-25 10:00:00,18.87,18.94,18.77,18.92,567900.0,7.0786,7.1049,7.0411,7.0974,567900.0
2012-07-25 10:30:00,18.92,18.93,18.78,18.78,776800.0,7.0974,7.1011,7.0449,7.0449,776800.0
2012-07-25 11:00:00,18.78,18.89,18.75,18.85,584700.0,7.0449,7.0861,7.0336,7.0711,584700.0
2012-07-25 11:30:00,18.85,18.93,18.84,18.89,612700.0,7.0711,7.1011,7.0674,7.0861,612700.0
2012-07-25 12:00:00,18.88,18.97,18.88,18.94,387900.0,7.0824,7.1161,7.0824,7.1049,387900.0
2012-07-25 12:30:00,18.94,19.07,18.94,19.03,531800.0,7.1049,7.1537,7.1049,7.1386,531800.0
2012-07-25 13:00:00,19.03,19.13,19.03,19.07,479400.0,7.1386,7.1762,7.1386,7.1537,479400.0
2012-07-25 13:30:00,19.07,19.12,19.05,19.12,400600.0,7.1537,7.1724,7.1462,7.1724,400600.0
2012-07-25 14:00:00,19.11,19.17,19.07,19.16,474100.0,7.1687,7.1912,7.1537,7.1874,474100.0
2012-07-25 14:30:00,19.16,19.29,19.15,19.25,762800.0,7.1874,7.2362,7.1837,7.2212,762800.0
2012-07-25 15:00:00,19.25,19.25,19.01,19.11,805800.0,7.2212,7.2212,7.1311,7.1687,805800.0
2012-07-25 15:30:00,19.11,19.11,19.0,19.05,1799000.0,7.1687,7.1687,7.1274,7.1462,1799000.0
2012-07-26 09:30:00,19.41,19.54,19.24,19.35,1894800.0,7.2812,7.33,7.2174,7.2587,1894800.0
2012-07-26 10:00:00,19.35,19.43,19.25,19.37,981100.0,7.2587,7.2887,7.2212,7.2662,981100.0
2012-07-26 10:30:00,19.37,19.39,19.26,19.3,1029300.0,7.2662,7.2737,7.2249,7.2399,1029300.0
2012-07-26 11:00:00,19.29,19.32,19.21,19.25,901900.0,7.2362,7.2474,7.2062,7.2212,901900.0
2012-07-26 11:30:00,19.25,19.27,19.16,19.19,694500.0,7.2212,7.2287,7.1874,7.1987,694500.0
2012-07-26 12:00:00,19.18,19.36,19.15,19.35,460700.0,7.1949,7.2624,7.1837,7.2587,460700.0
2012-07-26 12:30:00,19.34,19.38,19.29,19.35,506900.0,7.2549,7.2699,7.2362,7.2587,506900.0
2012-07-26 13:00:00,19.36,19.45,19.34,19.43,440800.0,7.2624,7.2962,7.2549,7.2887,440800.0
2012-07-26 13:30:00,19.43,19.44,19.35,19.38,405300.0,7.2887,7.2925,7.2587,7.2699,405300.0
2012-07-26 14:00:00,19.37,19.49,19.36,19.45,714000.0,7.2662,7.3112,7.2624,7.2962,714000.0
2012-07-26 14:30:00,19.45,19.52,19.37,19.52,709100.0,7.2962,7.3225,7.2662,7.3225,709100.0
2012-07-26 15:00:00,19.52,19.62,19.51,19.62,827800.0,7.3225,7.36,7.3187,7.36,827800.0
2012-07-26 15:30:00,19.61,19.67,19.55,19.56,1915300.0,7.3562,7.3787,7.3337,7.3375,1915300.0
2012-07-27 09:30:00,19.77,19.9,19.65,19.87,1023000.0,7.4162,7.465,7.3712,7.4538,1023000.0
2012-07-27 10:00:00,19.87,19.89,19.76,19.76,692900.0,7.4538,7.4613,7.4125,7.4125,692900.0
2012-07-27 10:30:00,19.77,19.91,19.75,19.9,549800.0,7.4162,7.4688,7.4087,7.465,549800.0
2012-07-27 11:00:00,19.91,19.97,19.76,19.79,929300.0,7.4688,7.4913,7.4125,7.4237,929300.0
2012-07-27 11:30:00,19.8,19.87,19.79,19.82,476900.0,7.4275,7.4538,7.4237,7.435,476900.0
2012-07-27 12:00:00,19.82,19.85,19.75,19.84,341900.0,7.435,7.4463,7.4087,7.4425,341900.0
2012-07-27 12:30:00,19.84,19.85,19.79,19.81,248700.0,7.4425,7.4463,7.4237,7.4312,248700.0
2012-07-27 13:00:00,19.8,19.97,19.77,19.89,1036400.0,7.4275,7.4913,7.4162,7.4613,1036400.0
2012-07-27 13:30:00,19.89,20.16,19.88,20.12,2124500.0,7.4613,7.5625,7.4575,7.5475,2124500.0
2012-07-27 14:00:00,20.12,20.25,20.12,20.17,1561000.0,7.5475,7.5963,7.5475,7.5663,1561000.0
2012-07-27 14:30:00,20.18,20.43,20.18,20.41,1500100.0,7.57,7.6638,7.57,7.6563,1500100.0
2012-07-27 15:00:00,20.4,20.42,20.3,20.41,1151800.0,7.6526,7.6601,7.6151,7.6563,1151800.0
2012-07-27 15:30:00,20.41,20.5,20.38,20.47,3782900.0,7.6563,7.6901,7.6451,7.6788,3782900.0
2012-07-30 09:30:00,20.39,20.52,20.2,20.5,1380300.0,7.6488,7.6976,7.5775,7.6901,1380300.0
2012-07-30 10:00:00,20.51,20.51,20.27,20.28,1074400.0,7.6938,7.6938,7.6038,7.6076,1074400.0
2012-07-30 10:30:00,20.29,20.29,20.15,20.15,944500.0,7.6113,7.6113,7.5588,7.5588,944500.0
2012-07-30 11:00:00,20.15,20.23,20.15,20.17,646800.0,7.5588,7.5888,7.5588,7.5663,646800.0
2012-07-30 11:30:00,20.17,20.17,19.91,19.97,1098900.0,7.5663,7.5663,7.4688,7.4913,1098900.0
2012-07-30 12:00:00,19.96,20.01,19.93,19.98,691400.0,7.4875,7.5063,7.4763,7.495,691400.0
2012-07-30 12:30:00,19.98,20.04,19.94,20.02,779400.0,7.495,7.5175,7.48,7.51,779400.0
2012-07-30 13:00:00,20.02,20.15,20.0,20.11,581000.0,7.51,7.5588,7.5025,7.5438,581000.0
2012-07-30 13:30:00,20.11,20.25,20.11,20.24,832000.0,7.5438,7.5963,7.5438,7.5926,832000.0
2012-07-30 14:00:00,20.23,20.33,20.18,20.32,596100.0,7.5888,7.6263,7.57,7.6226,596100.0
2012-07-30 14:30:00,20.32,20.47,20.32,20.45,1018100.0,7.6226,7.6788,7.6226,7.6713,1018100.0
2012-07-30 15:00:00,20.46,20.47,20.34,20.42,2216200.0,7.6751,7.6788,7.6301,7.6601,2216200.0
2012-07-30 15:30:00,20.42,20.49,20.39,20.47,3240200.0,7.6601,7.6863,7.6488,7.6788,3240200.0
2012-07-31 09:30:00,20.38,20.47,20.1,20.11,2446900.0,7.6451,7.6788,7.54,7.5438,2446900.0
2012-07-31 10:00:00,20.11,20.16,19.85,19.92,2926400.0,7.5438,7.5625,7.4463,7.4725,2926400.0
2012-07-31 10:30:00,19.92,19.95,19.8,19.8,1649400.0,7.4725,7.4838,7.4275,7.4275,1649400.0
2012-07-31 11:00:00,19.81,19.86,19.76,19.79,1582700.0,7.4312,7.45,7.4125,7.4237,1582700.0
2012-07-31 11:30:00,19.79,19.8,19.72,19.73,1112500.0,7.4237,7.4275,7.3975,7.4012,1112500.0
2012-07-31 12:00:00,19.73,19.74,19.58,19.61,1283200.0,7.4012,7.405,7.345,7.3562,1283200.0
2012-07-31 12:30:00,19.61,19.62,19.55,19.57,740800.0,7.3562,7.36,7.3337,7.3412,740800.0
2012-07-31 13:00:00,19.58,19.68,19.55,19.67,851400.0,7.345,7.3825,7.3337,7.3787,851400.0
2012-07-31 13:30:00,19.67,19.67,19.56,19.56,661000.0,7.3787,7.3787,7.3375,7.3375,661000.0
2012-07-31 14:00:00,19.57,19.65,19.54,19.64,754100.0,7.3412,7.3712,7.33,7.3675,754100.0
2012-07-31 14:30:00,19.64,19.69,19.5,19.51,992400.0,7.3675,7.3862,7.315,7.3187,992400.0
2012-07-31 15:00:00,19.52,19.55,19.46,19.5,927700.0,7.3225,7.3337,7.3,7.315,927700.0
2012-07-31 15:30:00,19.5,19.66,19.48,19.61,4103000.0,7.315,7.375,7.3075,7.3562,4103000.0
2012-08-01 09:30:00,19.51,19.55,19.15,19.28,1972300.0,7.3187,7.3337,7.1837,7.2324,1972300.0
2012-08-01 10:00:00,19.28,19.36,19.19,19.36,1167000.0,7.2324,7.2624,7.1987,7.2624,1167000.0
2012-08-01 10:30:00,19.36,19.77,19.36,19.76,1729100.0,7.2624,7.4162,7.2624,7.4125,1729100.0
2012-08-01 11:00:00,19.76,19.81,19.62,19.81,1307200.0,7.4125,7.4312,7.36,7.4312,1307200.0
2012-08-01 11:30:00,19.81,19.93,19.8,19.85,834000.0,7.4312,7.4763,7.4275,7.4463,834000.0
2012-08-01 12:00:00,19.86,19.91,19.82,19.88,892700.0,7.45,7.4688,7.435,7.4575,892700.0
2012-08-01 12:30:00,19.88,20.02,19.87,20.02,605700.0,7.4575,7.51,7.4538,7.51,605700.0
2012-08-01 13:00:00,20.01,20.02,19.94,19.97,842500.0,7.5063,7.51,7.48,7.4913,842500.0
2012-08-01 13:30:00,19.96,19.98,19.89,19.9,820300.0,7.4875,7.495,7.4613,7.465,820300.0
2012-08-01 14:00:00,19.89,19.93,19.72,19.89,1880700.0,7.4613,7.4763,7.3975,7.4613,1880700.0
2012-08-01 14:30:00,19.9,19.91,19.79,19.9,1481800.0,7.465,7.4688,7.4237,7.465,1481800.0
2012-08-01 15:00:00,19.91,20.02,19.86,20.0,1344200.0,7.4688,7.51,7.45,7.5025,1344200.0
2012-08-01 15:30:00,20.01,20.08,19.96,19.98,3215100.0,7.5063,7.5325,7.4875,7.495,3215100.0
2012-08-02 09:30:00,19.75,20.1,19.57,19.99,2037700.0,7.4087,7.54,7.3412,7.4988,2037700.0
2012-08-02 10:00:00,19.99,20.17,19.93,20.14,1574100.0,7.4988,7.5663,7.4763,7.555,1574100.0
2012-08-02 10:30:00,20.14,20.16,19.94,19.94,1330700.0,7.555,7.5625,7.48,7.48,1330700.0
2012-08-02 11:00:00,19.94,20.07,19.82,19.9,1970500.0,7.48,7.5288,7.435,7.465,1970500.0
2012-08-02 11:30:00,19.89,19.91,19.59,19.74,1409200.0,7.4613,7.4688,7.3487,7.405,1409200.0
2012-08-02 12:00:00,19.73,19.84,19.7,19.71,1050000.0,7.4012,7.4425,7.39,7.3937,1050000.0
2012-08-02 12:30:00,19.71,19.79,19.61,19.76,859500.0,7.3937,7.4237,7.3562,7.4125,859500.0
2012-08-02 13:00:00,19.76,19.85,19.71,19.85,684100.0,7.4125,7.4463,7.3937,7.4463,684100.0
2012-08-02 13:30:00,19.85,19.85,19.72,19.72,840800.0,7.4463,7.4463,7.3975,7.3975,840800.0
2012-08-02 14:00:00,19.72,19.73,19.67,19.72,651900.0,7.3975,7.4012,7.3787,7.3975,651900.0
2012-08-02 14:30:00,19.72,19.81,19.69,19.71,791600.0,7.3975,7.4312,7.3862,7.3937,791600.0
2012-08-02 15:00:00,19.71,19.77,19.63,19.66,1180400.0,7.3937,7.4162,7.3637,7.375,1180400.0
2012-08-02 15:30:00,19.66,19.74,19.63,19.72,1992700.0,7.375,7.405,7.3637,7.3975,1992700.0
2012-08-03 09:30:00,20.15,20.52,20.15,20.52,3524600.0,7.5588,7.6976,7.5588,7.6976,3524600.0
2012-08-03 10:00:00,20.52,20.6,20.38,20.49,2091500.0,7.6976,7.7276,7.6451,7.6863,2091500.0
2012-08-03 10:30:00,20.49,20.53,20.37,20.45,914400.0,7.6863,7.7013,7.6413,7.6713,914400.0
2012-08-03 11:00:00,20.45,20.53,20.42,20.46,1207500.0,7.6713,7.7013,7.6601,7.6751,1207500.0
2012-08-03 11:30:00,20.47,20.7,20.4,20.7,2107800.0,7.6788,7.7651,7.6526,7.7651,2107800.0
2012-08-03 12:00:00,20.7,20.72,20.61,20.65,1068300.0,7.7651,7.7726,7.7313,7.7464,1068300.0
2012-08-03 12:30:00,20.65,20.66,20.53,20.59,623300.0,7.7464,7.7501,7.7013,7.7238,623300.0
2012-08-03 13:00:00,20.59,20.65,20.58,20.62,666400.0,7.7238,7.7464,7.7201,7.7351,666400.0
2012-08-03 13:30:00,20.62,20.62,20.54,20.61,791300.0,7.7351,7.7351,7.7051,7.7313,791300.0
2012-08-03 14:00:00,20.61,20.64,20.53,20.57,669700.0,7.7313,7.7426,7.7013,7.7163,669700.0
2012-08-03 14:30:00,20.56,20.57,20.35,20.45,1246500.0,7.7126,7.7163,7.6338,7.6713,1246500.0
2012-08-03 15:00:00,20.45,20.53,20.45,20.47,1075500.0,7.6713,7.7013,7.6713,7.6788,1075500.0
2012-08-03 15:30:00,20.47,20.48,20.32,20.33,2653000.0,7.6788,7.6826,7.6226,7.6263,2653000.0
2012-08-06 09:30:00,19.41,19.99,19.4,19.83,3652300.0,7.2812,7.4988,7.2774,7.4388,3652300.0
2012-08-06 10:00:00,19.84,19.9,19.69,19.75,2892300.0,7.4425,7.465,7.3862,7.4087,2892300.0
2012-08-06 10:30:00,19.75,19.99,19.75,19.98,2982500.0,7.4087,7.4988,7.4087,7.495,2982500.0
2012-08-06 11:00:00,19.98,20.14,19.98,19.98,1641500.0,7.495,7.555,7.495,7.495,1641500.0
2012-08-06 11:30:00,19.98,20.05,19.92,19.94,1347400.0,7.495,7.5213,7.4725,7.48,1347400.0
2012-08-06 12:00:00,19.95,19.98,19.9,19.98,1081200.0,7.4838,7.495,7.465,7.495,1081200.0
2012-08-06 12:30:00,19.98,20.04,19.97,20.03,1078400.0,7.495,7.5175,7.4913,7.5138,1078400.0
2012-08-06 13:00:00,20.03,20.17,20.0,20.16,736900.0,7.5138,7.5663,7.5025,7.5625,736900.0
2012-08-06 13:30:00,20.15,20.24,20.14,20.22,992100.0,7.5588,7.5926,7.555,7.585,992100.0
2012-08-06 14:00:00,20.23,20.5,20.22,20.48,1599600.0,7.5888,7.6901,7.585,7.6826,1599600.0
2012-08-06 14:30:00,20.49,20.66,20.43,20.64,1874500.0,7.6863,7.7501,7.6638,7.7426,1874500.0
2012-08-06 15:00:00,20.64,20.71,20.52,20.54,1865800.0,7.7426,7.7689,7.6976,7.7051,1865800.0
2012-08-06 15:30:00,20.54,20.55,20.43,20.45,2808900.0,7.7051,7.7088,7.6638,7.6713,2808900.0
2012-08-07 09:30:00,20.54,21.04,20.48,21.01,2940400.0,7.7051,7.8927,7.6826,7.8814,2940400.0
2012-08-07 10:00:00,21.01,21.07,20.85,20.99,2970000.0,7.8814,7.9039,7.8214,7.8739,2970000.0
2012-08-07 10:30:00,20.99,21.05,20.9,20.93,2441100.0,7.8739,7.8964,7.8401,7.8514,2441100.0
2012-08-07 11:00:00,20.92,21.0,20.77,20.96,1708200.0,7.8476,7.8776,7.7914,7.8626,1708200.0
2012-08-07 11:30:00,20.96,21.02,20.91,20.95,1155400.0,7.8626,7.8852,7.8439,7.8589,1155400.0
2012-08-07 12:00:00,20.95,21.13,20.93,21.13,1040100.0,7.8589,7.9264,7.8514,7.9264,1040100.0
2012-08-07 12:30:00,21.13,21.21,21.01,21.05,1751600.0,7.9264,7.9564,7.8814,7.8964,1751600.0
2012-08-07 13:00:00,21.06,21.11,20.97,21.0,690300.0,7.9002,7.9189,7.8664,7.8776,690300.0
2012-08-07 13:30:00,21.01,21.03,20.81,20.92,1295500.0,7.8814,7.8889,7.8064,7.8476,1295500.0
2012-08-07 14:00:00,20.93,20.98,20.91,20.93,846600.0,7.8514,7.8701,7.8439,7.8514,846600.0
2012-08-07 14:30:00,20.93,21.08,20.92,21.04,1653200.0,7.8514,7.9077,7.8476,7.8927,1653200.0
2012-08-07 15:00:00,21.04,21.05,20.9,20.91,992500.0,7.8927,7.8964,7.8401,7.8439,992500.0
2012-08-07 15:30:00,20.91,20.99,20.85,20.88,2248500.0,7.8439,7.8739,7.8214,7.8326,2248500.0
2012-08-08 09:30:00,21.15,21.5,21.11,21.48,2642100.0,7.9339,8.0652,7.9189,8.0577,2642100.0
2012-08-08 10:00:00,21.48,21.79,21.44,21.66,3757000.0,8.0577,8.174,8.0427,8.1252,3757000.0
2012-08-08 10:30:00,21.67,21.71,21.6,21.69,1446200.0,8.129,8.144,8.1027,8.1365,1446200.0
2012-08-08 11:00:00,21.69,21.82,21.67,21.77,1651300.0,8.1365,8.1853,8.129,8.1665,1651300.0
2012-08-08 11:30:00,21.77,21.93,21.76,21.88,1355400.0,8.1665,8.2265,8.1627,8.2078,1355400.0
2012-08-08 12:00:00,21.88,21.94,21.85,21.9,912300.0,8.2078,8.2303,8.1965,8.2153,912300.0
2012-08-08 12:30:00,21.9,21.97,21.83,21.95,1198300.0,8.2153,8.2415,8.189,8.234,1198300.0
2012-08-08 13:00:00,21.96,21.96,21.87,21.88,655900.0,8.2378,8.2378,8.204,8.2078,655900.0
2012-08-08 13:30:00,21.88,21.89,21.76,21.84,1029000.0,8.2078,8.2115,8.1627,8.1928,1029000.0
2012-08-08 14:00:00,21.84,21.84,21.67,21.74,1146500.0,8.1928,8.1928,8.129,8.1552,1146500.0
2012-08-08 14:30:00,21.74,21.85,21.72,21.79,1020100.0,8.1552,8.1965,8.1477,8.174,1020100.0
2012-08-08 15:00:00,21.8,21.96,21.71,21.92,1790900.0,8.1777,8.2378,8.144,8.2228,1790900.0
2012-08-08 15:30:00,21.92,21.96,21.84,21.86,3110900.0,8.2228,8.2378,8.1928,8.2003,3110900.0
2012-08-09 09:30:00,21.71,21.81,21.58,21.68,2816200.0,8.144,8.1815,8.0952,8.1327,2816200.0
2012-08-09 10:00:00,21.68,21.86,21.65,21.84,1730900.0,8.1327,8.2003,8.1215,8.1928,1730900.0
2012-08-09 10:30:00,21.85,21.92,21.8,21.82,1604700.0,8.1965,8.2228,8.1777,8.1853,1604700.0
2012-08-09 11:00:00,21.82,21.83,21.68,21.74,959700.0,8.1853,8.189,8.1327,8.1552,959700.0
2012-08-09 11:30:00,21.74,21.79,21.54,21.6,1606400.0,8.1552,8.174,8.0802,8.1027,1606400.0
2012-08-09 12:00:00,21.59,21.64,21.55,21.62,692900.0,8.099,8.1177,8.084,8.1102,692900.0
2012-08-09 12:30:00,21.62,21.79,21.62,21.75,419700.0,8.1102,8.174,8.1102,8.159,419700.0
2012-08-09 13:00:00,21.75,21.77,21.68,21.74,585000.0,8.159,8.1665,8.1327,8.1552,585000.0
2012-08-09 13:30:00,21.73,21.82,21.73,21.76,637400.0,8.1515,8.1853,8.1515,8.1627,637400.0
2012-08-09 14:00:00,21.76,21.77,21.67,21.7,435900.0,8.1627,8.1665,8.129,8.1402,435900.0
2012-08-09 14:30:00,21.7,21.76,21.7,21.72,449800.0,8.1402,8.1627,8.1402,8.1477,449800.0
2012-08-09 15:00:00,21.71,21.81,21.69,21.8,689900.0,8.144,8.1815,8.1365,8.1777,689900.0
2012-08-09 15:30:00,21.8,21.83,21.75,21.8,1602400.0,8.1777,8.189,8.159,8.1777,1602400.0
2012-08-10 09:30:00,21.62,21.7,21.46,21.61,1406300.0,8.1102,8.1402,8.0502,8.1065,1406300.0
2012-08-10 10:00:00,21.6,21.82,21.59,21.77,1180600.0,8.1027,8.1853,8.099,8.1665,1180600.0
2012-08-10 10:30:00,21.78,21.86,21.77,21.85,463000.0,8.1702,8.2003,8.1665,8.1965,463000.0
2012-08-10 11:00:00,21.85,21.88,21.75,21.86,701000.0,8.1965,8.2078,8.159,8.2003,701000.0
2012-08-10 11:30:00,21.86,21.89,21.8,21.86,584200.0,8.2003,8.2115,8.1777,8.2003,584200.0
2012-08-10 12:00:00,21.85,21.94,21.82,21.94,442900.0,8.1965,8.2303,8.1853,8.2303,442900.0
2012-08-10 12:30:00,21.94,21.95,21.87,21.87,442900.0,8.2303,8.234,8.204,8.204,442900.0
2012-08-10 13:00:00,21.88,21.9,21.83,21.88,322200.0,8.2078,8.2153,8.189,8.2078,322200.0
2012-08-10 13:30:00,21.88,21.91,21.85,21.89,461200.0,8.2078,8.219,8.1965,8.2115,461200.0
2012-08-10 14:00:00,21.89,21.95,21.88,21.94,586700.0,8.2115,8.234,8.2078,8.2303,586700.0
2012-08-10 14:30:00,21.94,21.97,21.91,21.96,360300.0,8.2303,8.2415,8.219,8.2378,360300.0
2012-08-10 15:00:00,21.95,21.98,21.92,21.96,600100.0,8.234,8.2453,8.2228,8.2378,600100.0
2012-08-10 15:30:00,21.95,22.0,21.91,21.97,1518100.0,8.234,8.2528,8.219,8.2415,1518100.0
2012-08-13 09:30:00,21.91,21.99,21.8,21.95,1174900.0,8.219,8.249,8.1777,8.234,1174900.0
2012-08-13 10:00:00,21.96,21.99,21.55,21.67,1374200.0,8.2378,8.249,8.084,8.129,1374200.0
2012-08-13 10:30:00,21.66,21.76,21.6,21.65,982300.0,8.1252,8.1627,8.1027,8.1215,982300.0
2012-08-13 11:00:00,21.65,21.72,21.55,21.65,1071800.0,8.1215,8.1477,8.084,8.1215,1071800.0
2012-08-13 11:30:00,21.64,21.69,21.63,21.64,638400.0,8.1177,8.1365,8.114,8.1177,638400.0
2012-08-13 12:00:00,21.64,21.67,21.58,21.63,470900.0,8.1177,8.129,8.0952,8.114,470900.0
2012-08-13 12:30:00,21.64,21.8,21.63,21.77,575100.0,8.1177,8.1777,8.114,8.1665,575100.0
2012-08-13 13:00:00,21.78,21.79,21.67,21.69,764700.0,8.1702,8.174,8.129,8.1365,764700.0
2012-08-13 13:30:00,21.69,21.79,21.63,21.78,915000.0,8.1365,8.174,8.114,8.1702,915000.0
2012-08-13 14:00:00,21.78,21.83,21.72,21.75,749000.0,8.1702,8.189,8.1477,8.159,749000.0
2012-08-13 14:30:00,21.75,21.84,21.74,21.81,963000.0,8.159,8.1928,8.1552,8.1815,963000.0
2012-08-13 15:00:00,21.81,21.85,21.76,21.82,1006800.0,8.1815,8.1965,8.1627,8.1853,1006800.0
2012-08-13 15:30:00,21.81,21.89,21.78,21.87,1941000.0,8.1815,8.2115,8.1702,8.204,1941000.0
2012-08-14 09:30:00,21.98,22.06,21.84,21.87,1209700.0,8.2453,8.2753,8.1928,8.204,1209700.0
2012-08-14 10:00:00,21.87,21.89,21.74,21.82,918800.0,8.204,8.2115,8.1552,8.1853,918800.0
2012-08-14 10:30:00,21.82,21.85,21.74,21.84,726000.0,8.1853,8.1965,8.1552,8.1928,726000.0
2012-08-14 11:00:00,21.84,21.86,21.78,21.83,470300.0,8.1928,8.2003,8.1702,8.189,470300.0
2012-08-14 11:30:00,21.84,21.97,21.84,21.94,737900.0,8.1928,8.2415,8.1928,8.2303,737900.0
2012-08-14 12:00:00,21.94,21.98,21.87,21.94,586800.0,8.2303,8.2453,8.204,8.2303,586800.0
2012-08-14 12:30:00,21.94,21.97,21.89,21.94,440700.0,8.2303,8.2415,8.2115,8.2303,440700.0
2012-08-14 13:00:00,21.94,21.99,21.92,21.93,556200.0,8.2303,8.249,8.2228,8.2265,556200.0
2012-08-14 13:30:00,21.93,21.98,21.88,21.95,836100.0,8.2265,8.2453,8.2078,8.234,836100.0
2012-08-14 14:00:00,21.95,21.97,21.84,21.86,788100.0,8.234,8.2415,8.1928,8.2003,788100.0
2012-08-14 14:30:00,21.87,21.89,21.82,21.85,511600.0,8.204,8.2115,8.1853,8.1965,511600.0
2012-08-14 15:00:00,21.84,21.88,21.7,21.74,855900.0,8.1928,8.2078,8.1402,8.1552,855900.0
2012-08-14 15:30:00,21.74,21.77,21.53,21.65,2639100.0,8.1552,8.1665,8.0765,8.1215,2639100.0
2012-08-15 09:30:00,21.66,21.86,21.63,21.66,1302300.0,8.1252,8.2003,8.114,8.1252,1302300.0
2012-08-15 10:00:00,21.66,21.73,21.58,21.72,1854200.0,8.1252,8.1515,8.0952,8.1477,1854200.0
2012-08-15 10:30:00,21.71,21.8,21.65,21.78,727300.0,8.144,8.1777,8.1215,8.1702,727300.0
2012-08-15 11:00:00,21.79,21.86,21.75,21.83,881100.0,8.174,8.2003,8.159,8.189,881100.0
2012-08-15 11:30:00,21.83,21.84,21.75,21.78,410200.0,8.189,8.1928,8.159,8.1702,410200.0
2012-08-15 12:00:00,21.77,21.78,21.71,21.71,436700.0,8.1665,8.1702,8.144,8.144,436700.0
2012-08-15 12:30:00,21.71,21.73,21.61,21.61,341600.0,8.144,8.1515,8.1065,8.1065,341600.0
2012-08-15 13:00:00,21.61,21.69,21.56,21.69,514200.0,8.1065,8.1365,8.0877,8.1365,514200.0
2012-08-15 13:30:00,21.69,21.71,21.64,21.64,419300.0,8.1365,8.144,8.1177,8.1177,419300.0
2012-08-15 14:00:00,21.65,21.79,21.64,21.78,473000.0,8.1215,8.174,8.1177,8.1702,473000.0
2012-08-15 14:30:00,21.78,21.88,21.71,21.82,896600.0,8.1702,8.2078,8.144,8.1853,896600.0
2012-08-15 15:00:00,21.82,21.83,21.71,21.74,649900.0,8.1853,8.189,8.144,8.1552,649900.0
2012-08-15 15:30:00,21.74,21.78,21.7,21.73,1690300.0,8.1552,8.1702,8.1402,8.1515,1690300.0
2012-08-16 09:30:00,22.04,22.13,22.0,22.04,1450100.0,8.2678,8.3015,8.2528,8.2678,1450100.0
2012-08-16 10:00:00,22.03,22.04,21.88,21.94,870800.0,8.264,8.2678,8.2078,8.2303,870800.0
2012-08-16 10:30:00,21.95,22.1,21.94,22.06,1068900.0,8.234,8.2903,8.2303,8.2753,1068900.0
2012-08-16 11:00:00,22.06,22.08,22.01,22.02,824900.0,8.2753,8.2828,8.2565,8.2603,824900.0
2012-08-16 11:30:00,22.02,22.07,21.99,22.05,621200.0,8.2603,8.279,8.249,8.2715,621200.0
2012-08-16 12:00:00,22.05,22.07,21.98,21.99,971000.0,8.2715,8.279,8.2453,8.249,971000.0
2012-08-16 12:30:00,21.99,22.03,21.97,22.02,375100.0,8.249,8.264,8.2415,8.2603,375100.0
2012-08-16 13:00:00,22.01,22.05,21.98,22.04,522900.0,8.2565,8.2715,8.2453,8.2678,522900.0
2012-08-16 13:30:00,22.05,22.06,22.02,22.03,306200.0,8.2715,8.2753,8.2603,8.264,306200.0
2012-08-16 14:00:00,22.03,22.2,22.03,22.19,984900.0,8.264,8.3278,8.264,8.324,984900.0
2012-08-16 14:30:00,22.18,22.26,22.18,22.22,767500.0,8.3203,8.3503,8.3203,8.3353,767500.0
2012-08-16 15:00:00,22.21,22.3,22.17,22.27,1052800.0,8.3316,8.3653,8.3165,8.3541,1052800.0
2012-08-16 15:30:00,22.27,22.3,22.16,22.22,2226400.0,8.3541,8.3653,8.3128,8.3353,2226400.0
2012-08-17 09:30:00,22.2,22.34,22.08,22.18,747800.0,8.3278,8.3803,8.2828,8.3203,747800.0
2012-08-17 10:00:00,22.19,22.28,22.15,22.25,824300.0,8.324,8.3578,8.309,8.3466,824300.0
2012-08-17 10:30:00,22.26,22.34,22.21,22.34,1056800.0,8.3503,8.3803,8.3316,8.3803,1056800.0
2012-08-17 11:00:00,22.34,22.38,22.21,22.24,961200.0,8.3803,8.3953,8.3316,8.3428,961200.0
2012-08-17 11:30:00,22.24,22.31,22.17,22.23,728500.0,8.3428,8.3691,8.3165,8.3391,728500.0
2012-08-17 12:00:00,22.23,22.27,22.17,22.19,1116800.0,8.3391,8.3541,8.3165,8.324,1116800.0
2012-08-17 12:30:00,22.19,22.24,22.18,22.23,417400.0,8.324,8.3428,8.3203,8.3391,417400.0
2012-08-17 13:00:00,22.23,22.33,22.21,22.3,810400.0,8.3391,8.3766,8.3316,8.3653,810400.0
2012-08-17 13:30:00,22.31,22.34,22.29,22.29,378600.0,8.3691,8.3803,8.3616,8.3616,378600.0
2012-08-17 14:00:00,22.29,22.35,22.26,22.34,293600.0,8.3616,8.3841,8.3503,8.3803,293600.0
2012-08-17 14:30:00,22.33,22.35,22.29,22.3,597800.0,8.3766,8.3841,8.3616,8.3653,597800.0
2012-08-17 15:00:00,22.3,22.35,22.23,22.26,627500.0,8.3653,8.3841,8.3391,8.3503,627500.0
2012-08-17 15:30:00,22.25,22.31,22.23,22.28,1606100.0,8.3466,8.3691,8.3391,8.3578,1606100.0
2012-08-20 09:30:00,22.37,22.43,22.21,22.36,943600.0,8.3916,8.4141,8.3316,8.3878,943600.0
2012-08-20 10:00:00,22.38,22.38,22.24,22.3,968700.0,8.3953,8.3953,8.3428,8.3653,968700.0
2012-08-20 10:30:00,22.3,22.31,22.16,22.19,1061300.0,8.3653,8.3691,8.3128,8.324,1061300.0
2012-08-20 11:00:00,22.19,22.21,22.1,22.16,758700.0,8.324,8.3316,8.2903,8.3128,758700.0
2012-08-20 11:30:00,22.15,22.32,22.11,22.3,582500.0,8.309,8.3728,8.294,8.3653,582500.0
2012-08-20 12:00:00,22.29,22.32,22.2,22.25,395300.0,8.3616,8.3728,8.3278,8.3466,395300.0
2012-08-20 12:30:00,22.25,22.32,22.23,22.32,344700.0,8.3466,8.3728,8.3391,8.3728,344700.0
2012-08-20 13:00:00,22.32,22.35,22.27,22.29,475300.0,8.3728,8.3841,8.3541,8.3616,475300.0
2012-08-20 13:30:00,22.28,22.33,22.21,22.32,570600.0,8.3578,8.3766,8.3316,8.3728,570600.0
2012-08-20 14:00:00,22.32,22.39,22.31,22.36,527700.0,8.3728,8.3991,8.3691,8.3878,527700.0
2012-08-20 14:30:00,22.36,22.4,22.34,22.38,622100.0,8.3878,8.4028,8.3803,8.3953,622100.0
2012-08-20 15:00:00,22.37,22.39,22.32,22.35,458800.0,8.3916,8.3991,8.3728,8.3841,458800.0
2012-08-20 15:30:00,22.35,22.42,22.34,22.39,1368600.0,8.3841,8.4103,8.3803,8.3991,1368600.0
2012-08-21 09:30:00,22.53,22.63,22.41,22.57,1116700.0,8.4516,8.4891,8.4066,8.4666,1116700.0
2012-08-21 10:00:00,22.57,22.62,22.45,22.47,735400.0,8.4666,8.4854,8.4216,8.4291,735400.0
2012-08-21 10:30:00,22.48,22.5,22.17,22.2,1341600.0,8.4328,8.4403,8.3165,8.3278,1341600.0
2012-08-21 11:00:00,22.2,22.28,22.07,22.11,1606200.0,8.3278,8.3578,8.279,8.294,1606200.0
2012-08-21 11:30:00,22.11,22.17,22.04,22.1,987300.0,8.294,8.3165,8.2678,8.2903,987300.0
2012-08-21 12:00:00,22.11,22.17,22.1,22.13,536000.0,8.294,8.3165,8.2903,8.3015,536000.0
2012-08-21 12:30:00,22.14,22.19,22.08,22.09,763200.0,8.3053,8.324,8.2828,8.2865,763200.0
2012-08-21 13:00:00,22.08,22.08,21.95,22.04,599600.0,8.2828,8.2828,8.234,8.2678,599600.0
2012-08-21 13:30:00,22.03,22.08,21.97,22.08,886900.0,8.264,8.2828,8.2415,8.2828,886900.0
2012-08-21 14:00:00,22.07,22.09,21.92,21.94,907900.0,8.279,8.2865,8.2228,8.2303,907900.0
2012-08-21 14:30:00,21.94,21.99,21.89,21.94,570400.0,8.2303,8.249,8.2115,8.2303,570400.0
2012-08-21 15:00:00,21.94,21.95,21.82,21.83,1028400.0,8.2303,8.234,8.1853,8.189,1028400.0
2012-08-21 15:30:00,21.82,21.95,21.82,21.91,1860800.0,8.1853,8.234,8.1853,8.219,1860800.0
2012-08-22 09:30:00,21.94,22.07,21.8,22.03,1241600.0,8.2303,8.279,8.1777,8.264,1241600.0
2012-08-22 10:00:00,22.03,22.12,21.98,22.12,750400.0,8.264,8.2978,8.2453,8.2978,750400.0
2012-08-22 10:30:00,22.11,22.13,21.9,21.9,640300.0,8.294,8.3015,8.2153,8.2153,640300.0
2012-08-22 11:00:00,21.91,22.03,21.89,21.93,660400.0,8.219,8.264,8.2115,8.2265,660400.0
2012-08-22 11:30:00,21.93,21.94,21.83,21.89,610600.0,8.2265,8.2303,8.189,8.2115,610600.0
2012-08-22 12:00:00,21.89,21.97,21.89,21.95,524900.0,8.2115,8.2415,8.2115,8.234,524900.0
2012-08-22 12:30:00,21.95,21.98,21.8,21.8,1166800.0,8.234,8.2453,8.1777,8.1777,1166800.0
2012-08-22 13:00:00,21.8,21.88,21.76,21.87,644000.0,8.1777,8.2078,8.1627,8.204,644000.0
2012-08-22 13:30:00,21.87,21.88,21.75,21.81,598800.0,8.204,8.2078,8.159,8.1815,598800.0
2012-08-22 14:00:00,21.81,22.04,21.81,22.03,1347900.0,8.1815,8.2678,8.1815,8.264,1347900.0
2012-08-22 14:30:00,22.02,22.18,22.0,22.12,927900.0,8.2603,8.3203,8.2528,8.2978,927900.0
2012-08-22 15:00:00,22.12,22.17,22.01,22.06,1373400.0,8.2978,8.3165,8.2565,8.2753,1373400.0
2012-08-22 15:30:00,22.05,22.18,22.05,22.14,1747400.0,8.2715,8.3203,8.2715,8.3053,1747400.0
2012-08-23 09:30:00,22.05,22.11,21.86,21.91,1216800.0,8.2715,8.294,8.2003,8.219,1216800.0
2012-08-23 10:00:00,21.91,21.96,21.75,21.85,831800.0,8.219,8.2378,8.159,8.1965,831800.0
2012-08-23 10:30:00,21.84,21.87,21.75,21.81,1054200.0,8.1928,8.204,8.159,8.1815,1054200.0
2012-08-23 11:00:00,21.81,21.83,21.75,21.81,727100.0,8.1815,8.189,8.159,8.1815,727100.0
2012-08-23 11:30:00,21.81,21.86,21.78,21.83,410600.0,8.1815,8.2003,8.1702,8.189,410600.0
2012-08-23 12:00:00,21.84,21.86,21.79,21.8,495900.0,8.1928,8.2003,8.174,8.1777,495900.0
2012-08-23 12:30:00,21.8,21.81,21.75,21.75,662200.0,8.1777,8.1815,8.159,8.159,662200.0
2012-08-23 13:00:00,21.75,21.75,21.66,21.66,445300.0,8.159,8.159,8.1252,8.1252,445300.0
2012-08-23 13:30:00,21.66,21.74,20.97,21.72,403300.0,8.1252,8.1552,7.8664,8.1477,403300.0
2012-08-23 14:00:00,21.72,21.73,21.67,21.69,495200.0,8.1477,8.1515,8.129,8.1365,495200.0
2012-08-23 14:30:00,21.69,21.76,21.68,21.72,804600.0,8.1365,8.1627,8.1327,8.1477,804600.0
2012-08-23 15:00:00,21.72,21.74,21.69,21.69,869600.0,8.1477,8.1552,8.1365,8.1365,869600.0
2012-08-23 15:30:00,21.69,21.73,21.67,21.72,1761900.0,8.1365,8.1515,8.129,8.1477,1761900.0
2012-08-24 09:30:00,21.77,21.77,21.48,21.49,1665500.0,8.1665,8.1665,8.0577,8.0615,1665500.0
2012-08-24 10:00:00,21.48,21.64,21.47,21.56,734600.0,8.0577,8.1177,8.054,8.0877,734600.0
2012-08-24 10:30:00,21.57,21.79,21.55,21.73,987400.0,8.0915,8.174,8.084,8.1515,987400.0
2012-08-24 11:00:00,21.73,21.96,21.71,21.89,1212100.0,8.1515,8.2378,8.144,8.2115,1212100.0
2012-08-24 11:30:00,21.89,21.94,21.8,21.87,675300.0,8.2115,8.2303,8.1777,8.204,675300.0
2012-08-24 12:00:00,21.86,21.89,21.8,21.87,585000.0,8.2003,8.2115,8.1777,8.204,585000.0
2012-08-24 12:30:00,21.88,21.94,21.86,21.92,396000.0,8.2078,8.2303,8.2003,8.2228,396000.0
2012-08-24 13:00:00,21.93,21.93,21.82,21.84,427000.0,8.2265,8.2265,8.1853,8.1928,427000.0
2012-08-24 13:30:00,21.83,22.01,21.83,21.95,542400.0,8.189,8.2565,8.189,8.234,542400.0
2012-08-24 14:00:00,21.95,21.96,21.71,21.83,740500.0,8.234,8.2378,8.144,8.189,740500.0
2012-08-24 14:30:00,21.82,21.84,21.63,21.63,531200.0,8.1853,8.1928,8.114,8.114,531200.0
2012-08-24 15:00:00,21.63,21.75,21.61,21.73,618900.0,8.114,8.159,8.1065,8.1515,618900.0
2012-08-24 15:30:00,21.73,21.82,21.71,21.73,1174800.0,8.1515,8.1853,8.144,8.1515,1174800.0
2012-08-27 09:30:00,21.52,21.63,21.44,21.54,646600.0,8.0727,8.114,8.0427,8.0802,646600.0
2012-08-27 10:00:00,21.53,21.61,21.52,21.57,366400.0,8.0765,8.1065,8.0727,8.0915,366400.0
2012-08-27 10:30:00,21.58,21.68,21.56,21.63,631600.0,8.0952,8.1327,8.0877,8.114,631600.0
2012-08-27 11:00:00,21.62,21.77,21.61,21.71,570600.0,8.1102,8.1665,8.1065,8.144,570600.0
2012-08-27 11:30:00,21.72,21.82,21.71,21.81,331900.0,8.1477,8.1853,8.144,8.1815,331900.0
2012-08-27 12:00:00,21.81,21.83,21.77,21.79,279100.0,8.1815,8.189,8.1665,8.174,279100.0
2012-08-27 12:30:00,21.79,21.82,21.75,21.8,229400.0,8.174,8.1853,8.159,8.1777,229400.0
2012-08-27 13:00:00,21.8,21.83,21.79,21.8,173000.0,8.1777,8.189,8.174,8.1777,173000.0
2012-08-27 13:30:00,21.8,21.82,21.74,21.76,251900.0,8.1777,8.1853,8.1552,8.1627,251900.0
2012-08-27 14:00:00,21.75,21.76,21.69,21.73,333300.0,8.159,8.1627,8.1365,8.1515,333300.0
2012-08-27 14:30:00,21.73,21.77,21.7,21.72,449500.0,8.1515,8.1665,8.1402,8.1477,449500.0
2012-08-27 15:00:00,21.72,21.74,21.66,21.7,384000.0,8.1477,8.1552,8.1252,8.1402,384000.0
2012-08-27 15:30:00,21.7,21.73,21.65,21.68,1264000.0,8.1402,8.1515,8.1215,8.1327,1264000.0
2012-08-28 09:30:00,21.62,21.74,21.59,21.67,1171300.0,8.1102,8.1552,8.099,8.129,1171300.0
2012-08-28 10:00:00,21.68,21.79,21.61,21.71,768900.0,8.1327,8.174,8.1065,8.144,768900.0
2012-08-28 10:30:00,21.72,21.78,21.61,21.62,330100.0,8.1477,8.1702,8.1065,8.1102,330100.0
2012-08-28 11:00:00,21.62,21.65,21.55,21.59,354500.0,8.1102,8.1215,8.084,8.099,354500.0
2012-08-28 11:30:00,21.58,21.61,21.52,21.56,306500.0,8.0952,8.1065,8.0727,8.0877,306500.0
2012-08-28 12:00:00,21.57,21.61,21.56,21.59,253400.0,8.0915,8.1065,8.0877,8.099,253400.0
2012-08-28 12:30:00,21.59,21.62,21.57,21.59,414900.0,8.099,8.1102,8.0915,8.099,414900.0
2012-08-28 13:00:00,21.6,21.6,21.51,21.58,238700.0,8.1027,8.1027,8.069,8.0952,238700.0
2012-08-28 13:30:00,21.58,21.61,21.53,21.55,301200.0,8.0952,8.1065,8.0765,8.084,301200.0
2012-08-28 14:00:00,21.56,21.62,21.55,21.6,268800.0,8.0877,8.1102,8.084,8.1027,268800.0
2012-08-28 14:30:00,21.61,21.62,21.57,21.58,316500.0,8.1065,8.1102,8.0915,8.0952,316500.0
2012-08-28 15:00:00,21.58,21.69,21.57,21.6,425100.0,8.0952,8.1365,8.0915,8.1027,425100.0
2012-08-28 15:30:00,21.6,21.63,21.58,21.59,778000.0,8.1027,8.114,8.0952,8.099,778000.0
2012-08-29 09:30:00,21.59,21.64,21.44,21.45,928100.0,8.099,8.1177,8.0427,8.0465,928100.0
2012-08-29 10:00:00,21.45,21.57,21.43,21.45,913000.0,8.0465,8.0915,8.039,8.0465,913000.0
2012-08-29 10:30:00,21.45,21.47,21.3,21.33,945700.0,8.0465,8.054,7.9902,8.0014,945700.0
2012-08-29 11:00:00,21.33,21.41,21.32,21.39,535300.0,8.0014,8.0314,7.9977,8.0239,535300.0
2012-08-29 11:30:00,21.39,21.43,21.25,21.26,549800.0,8.0239,8.039,7.9714,7.9752,549800.0
2012-08-29 12:00:00,21.27,21.3,21.25,21.29,352800.0,7.9789,7.9902,7.9714,7.9864,352800.0
2012-08-29 12:30:00,21.3,21.35,21.29,21.32,255000.0,7.9902,8.0089,7.9864,7.9977,255000.0
2012-08-29 13:00:00,21.32,21.38,21.28,21.35,496200.0,7.9977,8.0202,7.9827,8.0089,496200.0
2012-08-29 13:30:00,21.35,21.42,21.33,21.39,364200.0,8.0089,8.0352,8.0014,8.0239,364200.0
2012-08-29 14:00:00,21.4,21.4,21.32,21.37,391600.0,8.0277,8.0277,7.9977,8.0164,391600.0
2012-08-29 14:30:00,21.38,21.41,21.36,21.38,413800.0,8.0202,8.0314,8.0127,8.0202,413800.0
2012-08-29 15:00:00,21.38,21.39,21.31,21.37,447200.0,8.0202,8.0239,7.9939,8.0164,447200.0
2012-08-29 15:30:00,21.37,21.41,21.32,21.35,1336700.0,8.0164,8.0314,7.9977,8.0089,1336700.0
2012-08-30 09:30:00,21.28,21.29,21.18,21.19,1078700.0,7.9827,7.9864,7.9452,7.9489,1078700.0
2012-08-30 10:00:00,21.2,21.39,21.19,21.26,1049500.0,7.9527,8.0239,7.9489,7.9752,1049500.0
2012-08-30 10:30:00,21.25,21.3,21.2,21.23,813900.0,7.9714,7.9902,7.9527,7.9639,813900.0
2012-08-30 11:00:00,21.24,21.24,21.08,21.09,1046000.0,7.9677,7.9677,7.9077,7.9114,1046000.0
2012-08-30 11:30:00,21.09,21.1,21.02,21.07,922400.0,7.9114,7.9152,7.8852,7.9039,922400.0
2012-08-30 12:00:00,21.07,21.07,21.04,21.05,490700.0,7.9039,7.9039,7.8927,7.8964,490700.0
2012-08-30 12:30:00,21.06,21.1,21.05,21.08,842700.0,7.9002,7.9152,7.8964,7.9077,842700.0
2012-08-30 13:00:00,21.07,21.11,21.07,21.09,603800.0,7.9039,7.9189,7.9039,7.9114,603800.0
2012-08-30 13:30:00,21.09,21.16,21.09,21.14,345500.0,7.9114,7.9377,7.9114,7.9302,345500.0
2012-08-30 14:00:00,21.15,21.19,21.14,21.15,456600.0,7.9339,7.9489,7.9302,7.9339,456600.0
2012-08-30 14:30:00,21.16,21.21,21.13,21.2,540500.0,7.9377,7.9564,7.9264,7.9527,540500.0
2012-08-30 15:00:00,21.21,21.25,21.15,21.16,1127600.0,7.9564,7.9714,7.9339,7.9377,1127600.0
2012-08-30 15:30:00,21.16,21.2,21.1,21.16,2262000.0,7.9377,7.9527,7.9152,7.9377,2262000.0
2012-08-31 09:30:00,21.25,21.35,21.22,21.33,1032700.0,7.9714,8.0089,7.9602,8.0014,1032700.0
2012-08-31 10:00:00,21.33,21.39,21.07,21.24,2238500.0,8.0014,8.0239,7.9039,7.9677,2238500.0
2012-08-31 10:30:00,21.24,21.33,21.21,21.3,1240100.0,7.9677,8.0014,7.9564,7.9902,1240100.0
2012-08-31 11:00:00,21.3,21.38,21.27,21.36,810700.0,7.9902,8.0202,7.9789,8.0127,810700.0
2012-08-31 11:30:00,21.36,21.41,21.29,21.3,497300.0,8.0127,8.0314,7.9864,7.9902,497300.0
2012-08-31 12:00:00,21.29,21.29,21.15,21.19,517200.0,7.9864,7.9864,7.9339,7.9489,517200.0
2012-08-31 12:30:00,21.19,21.26,21.18,21.21,358800.0,7.9489,7.9752,7.9452,7.9564,358800.0
2012-08-31 13:00:00,21.22,21.22,21.11,21.14,596600.0,7.9602,7.9602,7.9189,7.9302,596600.0
2012-08-31 13:30:00,21.13,21.16,21.1,21.1,406600.0,7.9264,7.9377,7.9152,7.9152,406600.0
2012-08-31 14:00:00,21.1,21.23,21.1,21.21,469600.0,7.9152,7.9639,7.9152,7.9564,469600.0
2012-08-31 14:30:00,21.22,21.23,21.12,21.12,375800.0,7.9602,7.9639,7.9227,7.9227,375800.0
2012-08-31 15:00:00,21.13,21.17,21.1,21.15,448300.0,7.9264,7.9414,7.9152,7.9339,448300.0
2012-08-31 15:30:00,21.16,21.19,21.12,21.15,1432100.0,7.9377,7.9489,7.9227,7.9339,1432100.0
2012-09-04 09:30:00,21.03,21.07,20.81,20.82,1053400.0,7.8889,7.9039,7.8064,7.8101,1053400.0
2012-09-04 10:00:00,20.82,20.83,20.68,20.7,1200800.0,7.8101,7.8139,7.7576,7.7651,1200800.0
2012-09-04 10:30:00,20.69,20.73,20.62,20.69,1152500.0,7.7614,7.7764,7.7351,7.7614,1152500.0
2012-09-04 11:00:00,20.7,20.73,20.65,20.67,517700.0,7.7651,7.7764,7.7464,7.7539,517700.0
2012-09-04 11:30:00,20.67,20.7,20.65,20.66,499200.0,7.7539,7.7651,7.7464,7.7501,499200.0
2012-09-04 12:00:00,20.65,20.67,20.62,20.66,319800.0,7.7464,7.7539,7.7351,7.7501,319800.0
2012-09-04 12:30:00,20.67,20.69,20.64,20.67,347600.0,7.7539,7.7614,7.7426,7.7539,347600.0
2012-09-04 13:00:00,20.67,20.68,20.6,20.63,387400.0,7.7539,7.7576,7.7276,7.7389,387400.0
2012-09-04 13:30:00,20.63,20.66,20.61,20.64,233400.0,7.7389,7.7501,7.7313,7.7426,233400.0
2012-09-04 14:00:00,20.64,20.77,20.63,20.76,525600.0,7.7426,7.7914,7.7389,7.7876,525600.0
2012-09-04 14:30:00,20.76,20.81,20.68,20.69,602500.0,7.7876,7.8064,7.7576,7.7614,602500.0
2012-09-04 15:00:00,20.7,20.75,20.67,20.74,469200.0,7.7651,7.7839,7.7539,7.7801,469200.0
2012-09-04 15:30:00,20.73,20.73,20.62,20.67,1784200.0,7.7764,7.7764,7.7351,7.7539,1784200.0
2012-09-05 09:30:00,20.78,20.78,20.5,20.6,841000.0,7.7951,7.7951,7.6901,7.7276,841000.0
2012-09-05 10:00:00,20.61,20.73,20.61,20.68,710800.0,7.7313,7.7764,7.7313,7.7576,710800.0
2012-09-05 10:30:00,20.68,20.73,20.61,20.64,609200.0,7.7576,7.7764,7.7313,7.7426,609200.0
2012-09-05 11:00:00,20.64,20.72,20.61,20.71,645800.0,7.7426,7.7726,7.7313,7.7689,645800.0
2012-09-05 11:30:00,20.71,20.73,20.65,20.68,413300.0,7.7689,7.7764,7.7464,7.7576,413300.0
2012-09-05 12:00:00,20.67,20.73,20.66,20.71,532800.0,7.7539,7.7764,7.7501,7.7689,532800.0
2012-09-05 12:30:00,20.71,20.74,20.7,20.74,378000.0,7.7689,7.7801,7.7651,7.7801,378000.0
2012-09-05 13:00:00,20.74,20.76,20.7,20.7,320400.0,7.7801,7.7876,7.7651,7.7651,320400.0
2012-09-05 13:30:00,20.71,20.71,20.63,20.7,747500.0,7.7689,7.7689,7.7389,7.7651,747500.0
2012-09-05 14:00:00,20.7,20.79,20.69,20.79,830600.0,7.7651,7.7989,7.7614,7.7989,830600.0
2012-09-05 14:30:00,20.79,20.95,20.79,20.83,573100.0,7.7989,7.8589,7.7989,7.8139,573100.0
2012-09-05 15:00:00,20.83,20.86,20.8,20.85,448700.0,7.8139,7.8251,7.8026,7.8214,448700.0
2012-09-05 15:30:00,20.84,20.92,20.82,20.84,1287800.0,7.8176,7.8476,7.8101,7.8176,1287800.0
2012-09-06 09:30:00,21.01,21.12,20.89,21.05,913900.0,7.8814,7.9227,7.8364,7.8964,913900.0
2012-09-06 10:00:00,21.05,21.22,21.04,21.13,648500.0,7.8964,7.9602,7.8927,7.9264,648500.0
2012-09-06 10:30:00,21.13,21.34,21.13,21.33,897200.0,7.9264,8.0052,7.9264,8.0014,897200.0
2012-09-06 11:00:00,21.33,21.44,21.32,21.44,1218300.0,8.0014,8.0427,7.9977,8.0427,1218300.0
2012-09-06 11:30:00,21.44,21.57,21.44,21.51,1265900.0,8.0427,8.0915,8.0427,8.069,1265900.0
2012-09-06 12:00:00,21.51,21.54,21.48,21.48,436000.0,8.069,8.0802,8.0577,8.0577,436000.0
2012-09-06 12:30:00,21.48,21.49,21.44,21.45,588600.0,8.0577,8.0615,8.0427,8.0465,588600.0
2012-09-06 13:00:00,21.46,21.47,21.41,21.43,428900.0,8.0502,8.054,8.0314,8.039,428900.0
2012-09-06 13:30:00,21.42,21.48,21.36,21.46,482800.0,8.0352,8.0577,8.0127,8.0502,482800.0
2012-09-06 14:00:00,21.46,21.49,21.38,21.44,740000.0,8.0502,8.0615,8.0202,8.0427,740000.0
2012-09-06 14:30:00,21.44,21.57,21.44,21.56,428500.0,8.0427,8.0915,8.0427,8.0877,428500.0
2012-09-06 15:00:00,21.56,21.56,21.36,21.38,867100.0,8.0877,8.0877,8.0127,8.0202,867100.0
2012-09-06 15:30:00,21.39,21.48,21.37,21.44,1261700.0,8.0239,8.0577,8.0164,8.0427,1261700.0
2012-09-07 09:30:00,21.58,21.95,21.53,21.94,1310700.0,8.0952,8.234,8.0765,8.2303,1310700.0
2012-09-07 10:00:00,21.95,22.2,21.89,22.13,1286900.0,8.234,8.3278,8.2115,8.3015,1286900.0
2012-09-07 10:30:00,22.12,22.14,22.03,22.11,1050000.0,8.2978,8.3053,8.264,8.294,1050000.0
2012-09-07 11:00:00,22.1,22.14,22.06,22.12,763900.0,8.2903,8.3053,8.2753,8.2978,763900.0
2012-09-07 11:30:00,22.12,22.27,22.12,22.25,676000.0,8.2978,8.3541,8.2978,8.3466,676000.0
2012-09-07 12:00:00,22.25,22.25,22.11,22.12,429400.0,8.3466,8.3466,8.294,8.2978,429400.0
2012-09-07 12:30:00,22.13,22.17,22.12,22.17,320700.0,8.3015,8.3165,8.2978,8.3165,320700.0
2012-09-07 13:00:00,22.17,22.17,22.11,22.16,405100.0,8.3165,8.3165,8.294,8.3128,405100.0
2012-09-07 13:30:00,22.16,22.17,22.05,22.05,428100.0,8.3128,8.3165,8.2715,8.2715,428100.0
2012-09-07 14:00:00,22.05,22.1,22.04,22.1,372000.0,8.2715,8.2903,8.2678,8.2903,372000.0
2012-09-07 14:30:00,22.1,22.17,22.07,22.13,383000.0,8.2903,8.3165,8.279,8.3015,383000.0
2012-09-07 15:00:00,22.14,22.14,22.09,22.11,333900.0,8.3053,8.3053,8.2865,8.294,333900.0
2012-09-07 15:30:00,22.11,22.14,22.08,22.14,1169500.0,8.294,8.3053,8.2828,8.3053,1169500.0
2012-09-10 09:30:00,21.87,22.04,21.86,21.92,1423200.0,8.204,8.2678,8.2003,8.2228,1423200.0
2012-09-10 10:00:00,21.92,22.0,21.89,21.96,1118400.0,8.2228,8.2528,8.2115,8.2378,1118400.0
2012-09-10 10:30:00,21.96,22.01,21.86,21.89,572600.0,8.2378,8.2565,8.2003,8.2115,572600.0
2012-09-10 11:00:00,21.89,21.93,21.88,21.92,704700.0,8.2115,8.2265,8.2078,8.2228,704700.0
2012-09-10 11:30:00,21.92,21.92,21.85,21.86,420600.0,8.2228,8.2228,8.1965,8.2003,420600.0
2012-09-10 12:00:00,21.85,21.87,21.78,21.81,458700.0,8.1965,8.204,8.1702,8.1815,458700.0
2012-09-10 12:30:00,21.8,21.81,21.69,21.76,370400.0,8.1777,8.1815,8.1365,8.1627,370400.0
2012-09-10 13:00:00,21.76,21.78,21.74,21.74,274900.0,8.1627,8.1702,8.1552,8.1552,274900.0
2012-09-10 13:30:00,21.74,21.77,21.67,21.7,268900.0,8.1552,8.1665,8.129,8.1402,268900.0
2012-09-10 14:00:00,21.71,21.85,21.7,21.84,684300.0,8.144,8.1965,8.1402,8.1928,684300.0
2012-09-10 14:30:00,21.84,21.86,21.74,21.77,517700.0,8.1928,8.2003,8.1552,8.1665,517700.0
2012-09-10 15:00:00,21.76,21.77,21.71,21.73,534700.0,8.1627,8.1665,8.144,8.1515,534700.0
2012-09-10 15:30:00,21.73,21.75,21.67,21.74,1370300.0,8.1515,8.159,8.129,8.1552,1370300.0
2012-09-11 09:30:00,21.87,22.03,21.82,21.98,665500.0,8.204,8.264,8.1853,8.2453,665500.0
2012-09-11 10:00:00,22.0,22.1,21.94,22.09,1055000.0,8.2528,8.2903,8.2303,8.2865,1055000.0
2012-09-11 10:30:00,22.09,22.19,22.05,22.14,1022500.0,8.2865,8.324,8.2715,8.3053,1022500.0
2012-09-11 11:00:00,22.14,22.23,22.03,22.23,1205400.0,8.3053,8.3391,8.264,8.3391,1205400.0
2012-09-11 11:30:00,22.23,22.25,22.15,22.17,676000.0,8.3391,8.3466,8.309,8.3165,676000.0
2012-09-11 12:00:00,22.18,22.2,22.13,22.19,278600.0,8.3203,8.3278,8.3015,8.324,278600.0
2012-09-11 12:30:00,22.19,22.22,22.07,22.13,463400.0,8.324,8.3353,8.279,8.3015,463400.0
2012-09-11 13:00:00,22.13,22.19,22.1,22.17,362500.0,8.3015,8.324,8.2903,8.3165,362500.0
2012-09-11 13:30:00,22.17,22.22,22.14,22.18,254700.0,8.3165,8.3353,8.3053,8.3203,254700.0
2012-09-11 14:00:00,22.19,22.24,22.15,22.21,355800.0,8.324,8.3428,8.309,8.3316,355800.0
2012-09-11 14:30:00,22.2,22.26,22.18,22.22,346000.0,8.3278,8.3503,8.3203,8.3353,346000.0
2012-09-11 15:00:00,22.23,22.31,22.21,22.28,1038800.0,8.3391,8.3691,8.3316,8.3578,1038800.0
2012-09-11 15:30:00,22.27,22.39,22.27,22.31,1939300.0,8.3541,8.3991,8.3541,8.3691,1939300.0
2012-09-12 09:30:00,22.54,22.65,22.52,22.6,1170900.0,8.4553,8.4966,8.4478,8.4778,1170900.0
2012-09-12 10:00:00,22.61,22.68,22.56,22.61,1375200.0,8.4816,8.5079,8.4628,8.4816,1375200.0
2012-09-12 10:30:00,22.59,22.59,22.24,22.36,1129600.0,8.4741,8.4741,8.3428,8.3878,1129600.0
2012-09-12 11:00:00,22.36,22.44,22.32,22.36,614600.0,8.3878,8.4178,8.3728,8.3878,614600.0
2012-09-12 11:30:00,22.35,22.45,22.33,22.45,608200.0,8.3841,8.4216,8.3766,8.4216,608200.0
2012-09-12 12:00:00,22.44,22.53,22.39,22.52,586100.0,8.4178,8.4516,8.3991,8.4478,586100.0
2012-09-12 12:30:00,22.53,22.55,22.48,22.48,302900.0,8.4516,8.4591,8.4328,8.4328,302900.0
2012-09-12 13:00:00,22.48,22.51,22.45,22.48,421800.0,8.4328,8.4441,8.4216,8.4328,421800.0
2012-09-12 13:30:00,22.48,22.5,22.46,22.48,299200.0,8.4328,8.4403,8.4253,8.4328,299200.0
2012-09-12 14:00:00,22.48,22.48,22.41,22.43,395000.0,8.4328,8.4328,8.4066,8.4141,395000.0
2012-09-12 14:30:00,22.43,22.46,22.34,22.34,450200.0,8.4141,8.4253,8.3803,8.3803,450200.0
2012-09-12 15:00:00,22.35,22.4,22.3,22.39,426500.0,8.3841,8.4028,8.3653,8.3991,426500.0
2012-09-12 15:30:00,22.39,22.47,22.38,22.46,1632000.0,8.3991,8.4291,8.3953,8.4253,1632000.0
2012-09-13 09:30:00,22.63,22.7,22.48,22.56,813700.0,8.4891,8.5154,8.4328,8.4628,813700.0
2012-09-13 10:00:00,22.55,22.74,22.55,22.62,624400.0,8.4591,8.5304,8.4591,8.4854,624400.0
2012-09-13 10:30:00,22.61,22.69,22.6,22.69,317700.0,8.4816,8.5116,8.4778,8.5116,317700.0
2012-09-13 11:00:00,22.68,22.84,22.68,22.73,698100.0,8.5079,8.5679,8.5079,8.5266,698100.0
2012-09-13 11:30:00,22.72,22.74,22.66,22.71,627100.0,8.5229,8.5304,8.5004,8.5191,627100.0
2012-09-13 12:00:00,22.72,22.75,22.67,22.7,407500.0,8.5229,8.5341,8.5041,8.5154,407500.0
2012-09-13 12:30:00,22.71,22.96,22.68,22.96,1842600.0,8.5191,8.6129,8.5079,8.6129,1842600.0
2012-09-13 13:00:00,22.95,23.2,22.95,23.18,1858200.0,8.6091,8.7029,8.6091,8.6954,1858200.0
2012-09-13 13:30:00,23.19,23.33,23.15,23.16,1549900.0,8.6992,8.7517,8.6842,8.6879,1549900.0
2012-09-13 14:00:00,23.16,23.46,23.09,23.45,1713500.0,8.6879,8.8005,8.6617,8.7967,1713500.0
2012-09-13 14:30:00,23.45,23.46,23.29,23.33,1389900.0,8.7967,8.8005,8.7367,8.7517,1389900.0
2012-09-13 15:00:00,23.33,23.66,23.33,23.59,2766200.0,8.7517,8.8755,8.7517,8.8492,2766200.0
2012-09-13 15:30:00,23.59,23.64,23.52,23.55,3099700.0,8.8492,8.868,8.823,8.8342,3099700.0
2012-09-14 09:30:00,23.81,24.73,23.8,24.71,7133500.0,8.9318,9.2769,8.928,9.2694,7133500.0
2012-09-14 10:00:00,24.69,24.83,24.64,24.64,4320900.0,9.2619,9.3144,9.2431,9.2431,4320900.0
2012-09-14 10:30:00,24.64,24.65,24.27,24.36,3241400.0,9.2431,9.2469,9.1043,9.1381,3241400.0
2012-09-14 11:00:00,24.36,24.46,24.3,24.4,1724600.0,9.1381,9.1756,9.1156,9.1531,1724600.0
2012-09-14 11:30:00,24.4,24.42,24.22,24.24,2072500.0,9.1531,9.1606,9.0856,9.0931,2072500.0
2012-09-14 12:00:00,24.24,24.31,24.12,24.29,1246900.0,9.0931,9.1193,9.048,9.1118,1246900.0
2012-09-14 12:30:00,24.29,24.37,24.29,24.3,720400.0,9.1118,9.1418,9.1118,9.1156,720400.0
2012-09-14 13:00:00,24.3,24.3,24.02,24.02,762100.0,9.1156,9.1156,9.0105,9.0105,762100.0
2012-09-14 13:30:00,24.02,24.23,24.0,24.21,1274100.0,9.0105,9.0893,9.003,9.0818,1274100.0
2012-09-14 14:00:00,24.22,24.29,24.15,24.23,661000.0,9.0856,9.1118,9.0593,9.0893,661000.0
2012-09-14 14:30:00,24.23,24.28,24.21,24.23,990600.0,9.0893,9.1081,9.0818,9.0893,990600.0
2012-09-14 15:00:00,24.23,24.26,23.97,24.03,918000.0,9.0893,9.1006,8.9918,9.0143,918000.0
2012-09-14 15:30:00,24.03,24.19,24.02,24.19,2309200.0,9.0143,9.0743,9.0105,9.0743,2309200.0
2012-09-17 09:30:00,24.05,24.1,23.87,23.94,1132500.0,9.0218,9.0405,8.9543,8.9805,1132500.0
2012-09-17 10:00:00,23.94,24.09,23.8,24.08,1003800.0,8.9805,9.0368,8.928,9.033,1003800.0
2012-09-17 10:30:00,24.08,24.35,24.0,24.35,1251400.0,9.033,9.1343,9.003,9.1343,1251400.0
2012-09-17 11:00:00,24.34,24.4,24.2,24.21,821000.0,9.1306,9.1531,9.0781,9.0818,821000.0
2012-09-17 11:30:00,24.21,24.28,24.16,24.23,496400.0,9.0818,9.1081,9.063,9.0893,496400.0
2012-09-17 12:00:00,24.23,24.37,24.16,24.36,429700.0,9.0893,9.1418,9.063,9.1381,429700.0
2012-09-17 12:30:00,24.37,24.37,24.25,24.28,405600.0,9.1418,9.1418,9.0968,9.1081,405600.0
2012-09-17 13:00:00,24.28,24.29,24.24,24.25,427800.0,9.1081,9.1118,9.0931,9.0968,427800.0
2012-09-17 13:30:00,24.25,24.26,24.13,24.13,796000.0,9.0968,9.1006,9.0518,9.0518,796000.0
2012-09-17 14:00:00,24.12,24.13,23.97,24.13,1120400.0,9.048,9.0518,8.9918,9.0518,1120400.0
2012-09-17 14:30:00,24.13,24.14,23.94,23.95,991000.0,9.0518,9.0555,8.9805,8.9843,991000.0
2012-09-17 15:00:00,23.94,23.96,23.74,23.74,1564700.0,8.9805,8.988,8.9055,8.9055,1564700.0
2012-09-17 15:30:00,23.75,23.91,23.73,23.85,1615500.0,8.9092,8.9693,8.9017,8.9468,1615500.0
2012-09-18 09:30:00,23.88,23.92,23.66,23.8,1561600.0,8.958,8.973,8.8755,8.928,1561600.0
2012-09-18 10:00:00,23.8,23.9,23.67,23.77,944900.0,8.928,8.9655,8.8792,8.9167,944900.0
2012-09-18 10:30:00,23.78,23.93,23.76,23.92,969700.0,8.9205,8.9768,8.913,8.973,969700.0
2012-09-18 11:00:00,23.93,24.05,23.89,24.01,709700.0,8.9768,9.0218,8.9618,9.0068,709700.0
2012-09-18 11:30:00,24.02,24.03,23.89,23.95,607100.0,9.0105,9.0143,8.9618,8.9843,607100.0
2012-09-18 12:00:00,23.95,23.99,23.88,23.93,818100.0,8.9843,8.9993,8.958,8.9768,818100.0
2012-09-18 12:30:00,23.92,23.99,23.89,23.95,603700.0,8.973,8.9993,8.9618,8.9843,603700.0
2012-09-18 13:00:00,23.96,24.02,23.91,23.92,765000.0,8.988,9.0105,8.9693,8.973,765000.0
2012-09-18 13:30:00,23.93,23.94,23.83,23.84,466800.0,8.9768,8.9805,8.9393,8.943,466800.0
2012-09-18 14:00:00,23.85,23.91,23.84,23.89,379700.0,8.9468,8.9693,8.943,8.9618,379700.0
2012-09-18 14:30:00,23.89,23.9,23.66,23.68,1291600.0,8.9618,8.9655,8.8755,8.883,1291600.0
2012-09-18 15:00:00,23.68,23.89,23.64,23.79,921900.0,8.883,8.9618,8.868,8.9242,921900.0
2012-09-18 15:30:00,23.8,23.91,23.78,23.87,1708200.0,8.928,8.9693,8.9205,8.9543,1708200.0
2012-09-19 09:30:00,23.71,23.79,23.49,23.58,1194700.0,8.8942,8.9242,8.8117,8.8455,1194700.0
2012-09-19 10:00:00,23.59,23.85,23.59,23.78,772900.0,8.8492,8.9468,8.8492,8.9205,772900.0
2012-09-19 10:30:00,23.77,23.82,23.66,23.76,930300.0,8.9167,8.9355,8.8755,8.913,930300.0
2012-09-19 11:00:00,23.76,23.76,23.66,23.74,650700.0,8.913,8.913,8.8755,8.9055,650700.0
2012-09-19 11:30:00,23.73,23.74,23.63,23.67,493500.0,8.9017,8.9055,8.8642,8.8792,493500.0
2012-09-19 12:00:00,23.67,23.68,23.55,23.56,757200.0,8.8792,8.883,8.8342,8.838,757200.0
2012-09-19 12:30:00,23.56,23.64,23.52,23.6,1123700.0,8.838,8.868,8.823,8.853,1123700.0
2012-09-19 13:00:00,23.6,23.61,23.37,23.38,1193200.0,8.853,8.8567,8.7667,8.7704,1193200.0
2012-09-19 13:30:00,23.38,23.42,23.27,23.27,1236100.0,8.7704,8.7855,8.7292,8.7292,1236100.0
2012-09-19 14:00:00,23.28,23.29,23.19,23.27,1844200.0,8.7329,8.7367,8.6992,8.7292,1844200.0
2012-09-19 14:30:00,23.28,23.32,23.16,23.2,1424100.0,8.7329,8.7479,8.6879,8.7029,1424100.0
2012-09-19 15:00:00,23.2,23.27,23.18,23.19,1748200.0,8.7029,8.7292,8.6954,8.6992,1748200.0
2012-09-19 15:30:00,23.19,23.27,23.18,23.19,2478300.0,8.6992,8.7292,8.6954,8.6992,2478300.0
2012-09-20 09:30:00,23.1,23.1,22.83,22.91,1529000.0,8.6654,8.6654,8.5641,8.5941,1529000.0
2012-09-20 10:00:00,22.91,23.05,22.86,23.02,1735500.0,8.5941,8.6467,8.5754,8.6354,1735500.0
2012-09-20 10:30:00,23.01,23.33,23.0,23.19,2062000.0,8.6317,8.7517,8.6279,8.6992,2062000.0
2012-09-20 11:00:00,23.19,23.44,23.19,23.35,1764500.0,8.6992,8.793,8.6992,8.7592,1764500.0
2012-09-20 11:30:00,23.36,23.6,23.35,23.56,1049000.0,8.7629,8.853,8.7592,8.838,1049000.0
2012-09-20 12:00:00,23.56,23.58,23.42,23.42,873600.0,8.838,8.8455,8.7855,8.7855,873600.0
2012-09-20 12:30:00,23.42,23.53,23.4,23.5,638300.0,8.7855,8.8267,8.778,8.8155,638300.0
2012-09-20 13:00:00,23.5,23.51,23.43,23.49,659400.0,8.8155,8.8192,8.7892,8.8117,659400.0
2012-09-20 13:30:00,23.49,23.52,23.44,23.48,422100.0,8.8117,8.823,8.793,8.808,422100.0
2012-09-20 14:00:00,23.48,23.51,23.43,23.46,597200.0,8.808,8.8192,8.7892,8.8005,597200.0
2012-09-20 14:30:00,23.47,23.55,23.45,23.53,723600.0,8.8042,8.8342,8.7967,8.8267,723600.0
2012-09-20 15:00:00,23.53,23.69,23.5,23.58,1186000.0,8.8267,8.8867,8.8155,8.8455,1186000.0
2012-09-20 15:30:00,23.59,23.59,23.38,23.43,2297800.0,8.8492,8.8492,8.7704,8.7892,2297800.0
2012-09-21 09:30:00,23.51,23.53,23.31,23.52,1471000.0,8.8192,8.8267,8.7442,8.823,1471000.0
2012-09-21 10:00:00,23.51,23.53,23.38,23.5,808000.0,8.8192,8.8267,8.7704,8.8155,808000.0
2012-09-21 10:30:00,23.5,23.57,23.45,23.48,1724100.0,8.8155,8.8417,8.7967,8.808,1724100.0
2012-09-21 11:00:00,23.48,23.55,23.45,23.47,732800.0,8.808,8.8342,8.7967,8.8042,732800.0
2012-09-21 11:30:00,23.48,23.54,23.43,23.5,685100.0,8.808,8.8305,8.7892,8.8155,685100.0
2012-09-21 12:00:00,23.5,23.54,23.44,23.45,630000.0,8.8155,8.8305,8.793,8.7967,630000.0
2012-09-21 12:30:00,23.46,23.53,23.45,23.52,636000.0,8.8005,8.8267,8.7967,8.823,636000.0
2012-09-21 13:00:00,23.53,23.6,23.5,23.54,466900.0,8.8267,8.853,8.8155,8.8305,466900.0
2012-09-21 13:30:00,23.55,23.55,23.5,23.54,294300.0,8.8342,8.8342,8.8155,8.8305,294300.0
2012-09-21 14:00:00,23.54,23.54,23.36,23.38,451600.0,8.8305,8.8305,8.7629,8.7704,451600.0
2012-09-21 14:30:00,23.39,23.43,23.34,23.37,384400.0,8.7742,8.7892,8.7554,8.7667,384400.0
2012-09-21 15:00:00,23.38,23.4,23.26,23.27,934300.0,8.7704,8.778,8.7254,8.7292,934300.0
2012-09-21 15:30:00,23.27,23.34,23.21,23.25,2560000.0,8.7292,8.7554,8.7067,8.7217,2560000.0
2012-09-24 09:30:00,23.26,23.26,23.05,23.07,1481100.0,8.7254,8.7254,8.6467,8.6542,1481100.0
2012-09-24 10:00:00,23.07,23.21,23.05,23.09,1305200.0,8.6542,8.7067,8.6467,8.6617,1305200.0
2012-09-24 10:30:00,23.09,23.31,23.09,23.28,832100.0,8.6617,8.7442,8.6617,8.7329,832100.0
2012-09-24 11:00:00,23.28,23.33,23.22,23.29,476300.0,8.7329,8.7517,8.7104,8.7367,476300.0
2012-09-24 11:30:00,23.29,23.32,23.16,23.21,776100.0,8.7367,8.7479,8.6879,8.7067,776100.0
2012-09-24 12:00:00,23.21,23.21,23.09,23.1,594800.0,8.7067,8.7067,8.6617,8.6654,594800.0
2012-09-24 12:30:00,23.1,23.16,23.07,23.14,459400.0,8.6654,8.6879,8.6542,8.6804,459400.0
2012-09-24 13:00:00,23.15,23.28,23.12,23.22,725800.0,8.6842,8.7329,8.6729,8.7104,725800.0
2012-09-24 13:30:00,23.22,23.23,23.07,23.11,649300.0,8.7104,8.7142,8.6542,8.6692,649300.0
2012-09-24 14:00:00,23.1,23.13,23.02,23.11,470500.0,8.6654,8.6767,8.6354,8.6692,470500.0
2012-09-24 14:30:00,23.11,23.36,23.11,23.28,789200.0,8.6692,8.7629,8.6692,8.7329,789200.0
2012-09-24 15:00:00,23.28,23.36,23.2,23.32,829800.0,8.7329,8.7629,8.7029,8.7479,829800.0
2012-09-24 15:30:00,23.32,23.33,23.24,23.28,1106200.0,8.7479,8.7517,8.7179,8.7329,1106200.0
2012-09-25 09:30:00,23.38,23.4,23.15,23.26,1165300.0,8.7704,8.778,8.6842,8.7254,1165300.0
2012-09-25 10:00:00,23.26,23.55,23.26,23.46,2461800.0,8.7254,8.8342,8.7254,8.8005,2461800.0
2012-09-25 10:30:00,23.46,23.46,23.33,23.41,909900.0,8.8005,8.8005,8.7517,8.7817,909900.0
2012-09-25 11:00:00,23.41,23.52,23.37,23.39,950300.0,8.7817,8.823,8.7667,8.7742,950300.0
2012-09-25 11:30:00,23.39,23.41,23.25,23.27,774500.0,8.7742,8.7817,8.7217,8.7292,774500.0
2012-09-25 12:00:00,23.27,23.3,23.15,23.19,430800.0,8.7292,8.7404,8.6842,8.6992,430800.0
2012-09-25 12:30:00,23.18,23.23,23.07,23.19,642100.0,8.6954,8.7142,8.6542,8.6992,642100.0
2012-09-25 13:00:00,23.19,23.34,23.15,23.3,456600.0,8.6992,8.7554,8.6842,8.7404,456600.0
2012-09-25 13:30:00,23.3,23.39,23.17,23.24,1708500.0,8.7404,8.7742,8.6917,8.7179,1708500.0
2012-09-25 14:00:00,23.24,23.27,23.17,23.23,610200.0,8.7179,8.7292,8.6917,8.7142,610200.0
2012-09-25 14:30:00,23.23,23.29,23.04,23.05,661900.0,8.7142,8.7367,8.6429,8.6467,661900.0
2012-09-25 15:00:00,23.05,23.14,22.97,23.09,1244300.0,8.6467,8.6804,8.6166,8.6617,1244300.0
2012-09-25 15:30:00,23.09,23.12,22.97,23.03,1731300.0,8.6617,8.6729,8.6166,8.6392,1731300.0
2012-09-26 09:30:00,22.96,23.05,22.83,23.03,2413800.0,8.6129,8.6467,8.5641,8.6392,2413800.0
2012-09-26 10:00:00,23.04,23.08,22.92,22.92,949100.0,8.6429,8.6579,8.5979,8.5979,949100.0
2012-09-26 10:30:00,22.92,23.03,22.89,22.89,1222900.0,8.5979,8.6392,8.5866,8.5866,1222900.0
2012-09-26 11:00:00,22.9,23.04,22.89,23.02,1223700.0,8.5904,8.6429,8.5866,8.6354,1223700.0
2012-09-26 11:30:00,23.02,23.08,22.95,23.06,909700.0,8.6354,8.6579,8.6091,8.6504,909700.0
2012-09-26 12:00:00,23.06,23.2,23.05,23.12,729500.0,8.6504,8.7029,8.6467,8.6729,729500.0
2012-09-26 12:30:00,23.12,23.15,23.03,23.15,595400.0,8.6729,8.6842,8.6392,8.6842,595400.0
2012-09-26 13:00:00,23.15,23.21,23.09,23.15,470100.0,8.6842,8.7067,8.6617,8.6842,470100.0
2012-09-26 13:30:00,23.15,23.2,23.04,23.05,400400.0,8.6842,8.7029,8.6429,8.6467,400400.0
2012-09-26 14:00:00,23.05,23.2,23.05,23.13,625100.0,8.6467,8.7029,8.6467,8.6767,625100.0
2012-09-26 14:30:00,23.14,23.21,23.1,23.14,638600.0,8.6804,8.7067,8.6654,8.6804,638600.0
2012-09-26 15:00:00,23.14,23.14,23.06,23.06,569200.0,8.6804,8.6804,8.6504,8.6504,569200.0
2012-09-26 15:30:00,23.06,23.11,23.02,23.1,1850200.0,8.6504,8.6692,8.6354,8.6654,1850200.0
2012-09-27 09:30:00,23.31,23.44,23.27,23.36,1874400.0,8.7442,8.793,8.7292,8.7629,1874400.0
2012-09-27 10:00:00,23.36,23.4,23.21,23.23,1439700.0,8.7629,8.778,8.7067,8.7142,1439700.0
2012-09-27 10:30:00,23.23,23.3,23.12,23.3,767300.0,8.7142,8.7404,8.6729,8.7404,767300.0
2012-09-27 11:00:00,23.3,23.3,23.11,23.15,762400.0,8.7404,8.7404,8.6692,8.6842,762400.0
2012-09-27 11:30:00,23.15,23.22,23.11,23.2,732000.0,8.6842,8.7104,8.6692,8.7029,732000.0
2012-09-27 12:00:00,23.21,23.32,23.2,23.32,658900.0,8.7067,8.7479,8.7029,8.7479,658900.0
2012-09-27 12:30:00,23.32,23.41,23.31,23.35,546400.0,8.7479,8.7817,8.7442,8.7592,546400.0
2012-09-27 13:00:00,23.35,23.39,23.33,23.36,260400.0,8.7592,8.7742,8.7517,8.7629,260400.0
2012-09-27 13:30:00,23.36,23.4,23.19,23.24,574200.0,8.7629,8.778,8.6992,8.7179,574200.0
2012-09-27 14:00:00,23.24,23.31,23.22,23.27,274000.0,8.7179,8.7442,8.7104,8.7292,274000.0
2012-09-27 14:30:00,23.28,23.33,23.19,23.21,375700.0,8.7329,8.7517,8.6992,8.7067,375700.0
2012-09-27 15:00:00,23.21,23.32,23.2,23.3,511100.0,8.7067,8.7479,8.7029,8.7404,511100.0
2012-09-27 15:30:00,23.3,23.33,23.26,23.29,1966200.0,8.7404,8.7517,8.7254,8.7367,1966200.0
2012-09-28 09:30:00,23.02,23.13,22.89,22.94,915100.0,8.6354,8.6767,8.5866,8.6054,915100.0
2012-09-28 10:00:00,22.93,23.0,22.75,22.75,1372200.0,8.6016,8.6279,8.5341,8.5341,1372200.0
2012-09-28 10:30:00,22.75,22.92,22.75,22.8,799800.0,8.5341,8.5979,8.5341,8.5529,799800.0
2012-09-28 11:00:00,22.8,22.86,22.72,22.72,845200.0,8.5529,8.5754,8.5229,8.5229,845200.0
2012-09-28 11:30:00,22.72,22.87,22.67,22.83,664800.0,8.5229,8.5791,8.5041,8.5641,664800.0
2012-09-28 12:00:00,22.83,22.98,22.82,22.86,698800.0,8.5641,8.6204,8.5604,8.5754,698800.0
2012-09-28 12:30:00,22.87,22.95,22.87,22.91,377700.0,8.5791,8.6091,8.5791,8.5941,377700.0
2012-09-28 13:00:00,22.92,22.94,22.86,22.86,783700.0,8.5979,8.6054,8.5754,8.5754,783700.0
2012-09-28 13:30:00,22.86,22.96,22.81,22.93,516600.0,8.5754,8.6129,8.5566,8.6016,516600.0
2012-09-28 14:00:00,22.93,23.08,22.9,22.94,698400.0,8.6016,8.6579,8.5904,8.6054,698400.0
2012-09-28 14:30:00,22.95,23.0,22.91,22.92,689500.0,8.6091,8.6279,8.5941,8.5979,689500.0
2012-09-28 15:00:00,22.92,22.94,22.72,22.76,927400.0,8.5979,8.6054,8.5229,8.5379,927400.0
2012-09-28 15:30:00,22.76,22.98,22.71,22.93,2888800.0,8.5379,8.6204,8.5191,8.6016,2888800.0
2012-10-01 09:30:00,22.99,23.29,22.96,23.16,2093100.0,8.6241,8.7367,8.6129,8.6879,2093100.0
2012-10-01 10:00:00,23.16,23.36,23.16,23.3,2022700.0,8.6879,8.7629,8.6879,8.7404,2022700.0
2012-10-01 10:30:00,23.3,23.31,23.19,23.26,783400.0,8.7404,8.7442,8.6992,8.7254,783400.0
2012-10-01 11:00:00,23.26,23.3,23.24,23.27,1048300.0,8.7254,8.7404,8.7179,8.7292,1048300.0
2012-10-01 11:30:00,23.28,23.3,23.23,23.25,946600.0,8.7329,8.7404,8.7142,8.7217,946600.0
2012-10-01 12:00:00,23.25,23.31,23.25,23.3,504900.0,8.7217,8.7442,8.7217,8.7404,504900.0
2012-10-01 12:30:00,23.29,23.3,23.15,23.23,644300.0,8.7367,8.7404,8.6842,8.7142,644300.0
2012-10-01 13:00:00,23.23,23.26,23.14,23.24,718100.0,8.7142,8.7254,8.6804,8.7179,718100.0
2012-10-01 13:30:00,23.23,23.3,23.19,23.27,642600.0,8.7142,8.7404,8.6992,8.7292,642600.0
2012-10-01 14:00:00,23.27,23.29,23.22,23.28,1037900.0,8.7292,8.7367,8.7104,8.7329,1037900.0
2012-10-01 14:30:00,23.28,23.31,23.27,23.3,516000.0,8.7329,8.7442,8.7292,8.7404,516000.0
2012-10-01 15:00:00,23.3,23.3,23.07,23.13,990900.0,8.7404,8.7404,8.6542,8.6767,990900.0
2012-10-01 15:30:00,23.12,23.13,23.04,23.08,1391600.0,8.6729,8.6767,8.6429,8.6579,1391600.0
2012-10-02 09:30:00,23.21,23.29,22.91,22.92,1112900.0,8.7067,8.7367,8.5941,8.5979,1112900.0
2012-10-02 10:00:00,22.92,23.03,22.83,22.96,1152600.0,8.5979,8.6392,8.5641,8.6129,1152600.0
2012-10-02 10:30:00,22.96,23.03,22.93,22.98,780100.0,8.6129,8.6392,8.6016,8.6204,780100.0
2012-10-02 11:00:00,22.97,23.03,22.92,23.0,631300.0,8.6166,8.6392,8.5979,8.6279,631300.0
2012-10-02 11:30:00,23.0,23.03,22.89,22.96,936600.0,8.6279,8.6392,8.5866,8.6129,936600.0
2012-10-02 12:00:00,22.96,23.05,22.95,23.04,632100.0,8.6129,8.6467,8.6091,8.6429,632100.0
2012-10-02 12:30:00,23.04,23.04,22.95,23.0,389800.0,8.6429,8.6429,8.6091,8.6279,389800.0
2012-10-02 13:00:00,23.0,23.05,23.0,23.03,519900.0,8.6279,8.6467,8.6279,8.6392,519900.0
2012-10-02 13:30:00,23.03,23.1,22.98,23.03,543300.0,8.6392,8.6654,8.6204,8.6392,543300.0
2012-10-02 14:00:00,23.02,23.06,22.97,23.0,666700.0,8.6354,8.6504,8.6166,8.6279,666700.0
2012-10-02 14:30:00,23.0,23.04,22.97,23.03,428400.0,8.6279,8.6429,8.6166,8.6392,428400.0
2012-10-02 15:00:00,23.04,23.18,23.03,23.18,874400.0,8.6429,8.6954,8.6392,8.6954,874400.0
2012-10-02 15:30:00,23.18,23.22,23.13,23.16,1418100.0,8.6954,8.7104,8.6767,8.6879,1418100.0
2012-10-03 09:30:00,23.21,23.21,22.86,22.95,1102200.0,8.7067,8.7067,8.5754,8.6091,1102200.0
2012-10-03 10:00:00,22.95,23.06,22.84,22.98,1312000.0,8.6091,8.6504,8.5679,8.6204,1312000.0
2012-10-03 10:30:00,22.98,23.03,22.88,22.9,1058200.0,8.6204,8.6392,8.5829,8.5904,1058200.0
2012-10-03 11:00:00,22.9,23.06,22.9,23.02,1098000.0,8.5904,8.6504,8.5904,8.6354,1098000.0
2012-10-03 11:30:00,23.02,23.1,22.98,23.07,855700.0,8.6354,8.6654,8.6204,8.6542,855700.0
2012-10-03 12:00:00,23.06,23.07,23.01,23.03,498400.0,8.6504,8.6542,8.6317,8.6392,498400.0
2012-10-03 12:30:00,23.03,23.04,22.94,23.0,540300.0,8.6392,8.6429,8.6054,8.6279,540300.0
2012-10-03 13:00:00,23.0,23.0,22.93,22.94,364900.0,8.6279,8.6279,8.6016,8.6054,364900.0
2012-10-03 13:30:00,22.94,22.94,22.84,22.85,796100.0,8.6054,8.6054,8.5679,8.5716,796100.0
2012-10-03 14:00:00,22.85,22.97,22.84,22.9,571000.0,8.5716,8.6166,8.5679,8.5904,571000.0
2012-10-03 14:30:00,22.89,22.94,22.83,22.83,723200.0,8.5866,8.6054,8.5641,8.5641,723200.0
2012-10-03 15:00:00,22.84,22.98,22.75,22.86,1271700.0,8.5679,8.6204,8.5341,8.5754,1271700.0
2012-10-03 15:30:00,22.85,22.87,22.8,22.85,979000.0,8.5716,8.5791,8.5529,8.5716,979000.0
2012-10-04 09:30:00,22.9,23.08,22.63,22.67,1221600.0,8.5904,8.6579,8.4891,8.5041,1221600.0
2012-10-04 10:00:00,22.68,22.78,22.63,22.63,891000.0,8.5079,8.5454,8.4891,8.4891,891000.0
2012-10-04 10:30:00,22.63,22.75,22.56,22.71,1525800.0,8.4891,8.5341,8.4628,8.5191,1525800.0
2012-10-04 11:00:00,22.71,22.74,22.68,22.73,1144700.0,8.5191,8.5304,8.5079,8.5266,1144700.0
2012-10-04 11:30:00,22.73,22.91,22.7,22.84,545900.0,8.5266,8.5941,8.5154,8.5679,545900.0
2012-10-04 12:00:00,22.84,23.03,22.83,22.97,586000.0,8.5679,8.6392,8.5641,8.6166,586000.0
2012-10-04 12:30:00,22.98,22.99,22.91,22.97,437700.0,8.6204,8.6241,8.5941,8.6166,437700.0
2012-10-04 13:00:00,22.97,23.16,22.94,23.12,768100.0,8.6166,8.6879,8.6054,8.6729,768100.0
2012-10-04 13:30:00,23.11,23.12,22.94,23.0,557000.0,8.6692,8.6729,8.6054,8.6279,557000.0
2012-10-04 14:00:00,23.0,23.07,22.94,23.05,681300.0,8.6279,8.6542,8.6054,8.6467,681300.0
2012-10-04 14:30:00,23.06,23.18,23.05,23.14,581300.0,8.6504,8.6954,8.6467,8.6804,581300.0
2012-10-04 15:00:00,23.14,23.18,23.0,23.12,543300.0,8.6804,8.6954,8.6279,8.6729,543300.0
2012-10-04 15:30:00,23.13,23.14,22.99,23.04,1495000.0,8.6767,8.6804,8.6241,8.6429,1495000.0
2012-10-05 09:30:00,23.2,23.29,23.05,23.1,1112800.0,8.7029,8.7367,8.6467,8.6654,1112800.0
2012-10-05 10:00:00,23.09,23.11,22.95,23.05,933000.0,8.6617,8.6692,8.6091,8.6467,933000.0
2012-10-05 10:30:00,23.05,23.07,22.92,22.99,855700.0,8.6467,8.6542,8.5979,8.6241,855700.0
2012-10-05 11:00:00,22.99,23.01,22.96,22.97,374600.0,8.6241,8.6317,8.6129,8.6166,374600.0
2012-10-05 11:30:00,22.98,23.0,22.91,22.92,462700.0,8.6204,8.6279,8.5941,8.5979,462700.0
2012-10-05 12:00:00,22.92,22.98,22.85,22.98,702400.0,8.5979,8.6204,8.5716,8.6204,702400.0
2012-10-05 12:30:00,22.98,23.02,22.96,23.0,485700.0,8.6204,8.6354,8.6129,8.6279,485700.0
2012-10-05 13:00:00,23.0,23.04,22.91,22.93,446800.0,8.6279,8.6429,8.5941,8.6016,446800.0
2012-10-05 13:30:00,22.92,22.94,22.82,22.87,475900.0,8.5979,8.6054,8.5604,8.5791,475900.0
2012-10-05 14:00:00,22.87,22.91,22.83,22.9,390700.0,8.5791,8.5941,8.5641,8.5904,390700.0
2012-10-05 14:30:00,22.89,22.94,22.8,22.8,449300.0,8.5866,8.6054,8.5529,8.5529,449300.0
2012-10-05 15:00:00,22.8,22.83,22.72,22.76,706000.0,8.5529,8.5641,8.5229,8.5379,706000.0
2012-10-05 15:30:00,22.76,22.78,22.67,22.75,1601000.0,8.5379,8.5454,8.5041,8.5341,1601000.0
2012-10-08 09:30:00,22.61,22.71,22.53,22.64,817800.0,8.4816,8.5191,8.4516,8.4929,817800.0
2012-10-08 10:00:00,22.64,22.67,22.5,22.57,1540100.0,8.4929,8.5041,8.4403,8.4666,1540100.0
2012-10-08 10:30:00,22.58,22.82,22.58,22.73,1039100.0,8.4703,8.5604,8.4703,8.5266,1039100.0
2012-10-08 11:00:00,22.73,22.84,22.69,22.83,776700.0,8.5266,8.5679,8.5116,8.5641,776700.0
2012-10-08 11:30:00,22.84,22.95,22.84,22.94,576800.0,8.5679,8.6091,8.5679,8.6054,576800.0
2012-10-08 12:00:00,22.94,22.98,22.86,22.87,546100.0,8.6054,8.6204,8.5754,8.5791,546100.0
2012-10-08 12:30:00,22.88,22.91,22.87,22.89,336200.0,8.5829,8.5941,8.5791,8.5866,336200.0
2012-10-08 13:00:00,22.89,22.91,22.84,22.86,463500.0,8.5866,8.5941,8.5679,8.5754,463500.0
2012-10-08 13:30:00,22.85,22.86,22.76,22.82,493000.0,8.5716,8.5754,8.5379,8.5604,493000.0
2012-10-08 14:00:00,22.82,22.86,22.78,22.85,758000.0,8.5604,8.5754,8.5454,8.5716,758000.0
2012-10-08 14:30:00,22.85,22.89,22.83,22.89,270200.0,8.5716,8.5866,8.5641,8.5866,270200.0
2012-10-08 15:00:00,22.89,22.94,22.87,22.87,653100.0,8.5866,8.6054,8.5791,8.5791,653100.0
2012-10-08 15:30:00,22.87,22.92,22.87,22.9,1286000.0,8.5791,8.5979,8.5791,8.5904,1286000.0
2012-10-09 09:30:00,22.85,22.88,22.68,22.71,678900.0,8.5716,8.5829,8.5079,8.5191,678900.0
2012-10-09 10:00:00,22.71,22.8,22.66,22.73,696700.0,8.5191,8.5529,8.5004,8.5266,696700.0
2012-10-09 10:30:00,22.73,22.76,22.56,22.59,659400.0,8.5266,8.5379,8.4628,8.4741,659400.0
2012-10-09 11:00:00,22.58,22.68,22.55,22.66,609900.0,8.4703,8.5079,8.4591,8.5004,609900.0
2012-10-09 11:30:00,22.66,22.73,22.65,22.69,336700.0,8.5004,8.5266,8.4966,8.5116,336700.0
2012-10-09 12:00:00,22.69,22.78,22.67,22.77,469700.0,8.5116,8.5454,8.5041,8.5416,469700.0
2012-10-09 12:30:00,22.77,22.78,22.72,22.73,230100.0,8.5416,8.5454,8.5229,8.5266,230100.0
2012-10-09 13:00:00,22.73,22.75,22.69,22.7,406400.0,8.5266,8.5341,8.5116,8.5154,406400.0
2012-10-09 13:30:00,22.7,22.85,22.7,22.78,482700.0,8.5154,8.5716,8.5154,8.5454,482700.0
2012-10-09 14:00:00,22.78,22.84,22.74,22.8,394000.0,8.5454,8.5679,8.5304,8.5529,394000.0
2012-10-09 14:30:00,22.8,22.81,22.71,22.76,427000.0,8.5529,8.5566,8.5191,8.5379,427000.0
2012-10-09 15:00:00,22.76,22.8,22.68,22.7,438700.0,8.5379,8.5529,8.5079,8.5154,438700.0
2012-10-09 15:30:00,22.7,22.76,22.65,22.66,1105100.0,8.5154,8.5379,8.4966,8.5004,1105100.0
2012-10-10 09:30:00,22.73,22.73,22.54,22.6,800800.0,8.5266,8.5266,8.4553,8.4778,800800.0
2012-10-10 10:00:00,22.6,22.72,22.6,22.71,674800.0,8.4778,8.5229,8.4778,8.5191,674800.0
2012-10-10 10:30:00,22.72,22.74,22.57,22.57,606100.0,8.5229,8.5304,8.4666,8.4666,606100.0
2012-10-10 11:00:00,22.57,22.58,22.45,22.45,681700.0,8.4666,8.4703,8.4216,8.4216,681700.0
2012-10-10 11:30:00,22.46,22.47,22.4,22.47,422600.0,8.4253,8.4291,8.4028,8.4291,422600.0
2012-10-10 12:00:00,22.47,22.52,22.44,22.5,515500.0,8.4291,8.4478,8.4178,8.4403,515500.0
2012-10-10 12:30:00,22.49,22.53,22.45,22.46,413100.0,8.4366,8.4516,8.4216,8.4253,413100.0
2012-10-10 13:00:00,22.46,22.52,22.42,22.48,241400.0,8.4253,8.4478,8.4103,8.4328,241400.0
2012-10-10 13:30:00,22.47,22.55,22.46,22.52,390600.0,8.4291,8.4591,8.4253,8.4478,390600.0
2012-10-10 14:00:00,22.51,22.56,22.44,22.45,486900.0,8.4441,8.4628,8.4178,8.4216,486900.0
2012-10-10 14:30:00,22.45,22.47,22.41,22.43,354200.0,8.4216,8.4291,8.4066,8.4141,354200.0
2012-10-10 15:00:00,22.43,22.47,22.41,22.45,419300.0,8.4141,8.4291,8.4066,8.4216,419300.0
2012-10-10 15:30:00,22.45,22.49,22.41,22.48,1141400.0,8.4216,8.4366,8.4066,8.4328,1141400.0
2012-10-11 09:30:00,22.71,22.75,22.58,22.71,1521000.0,8.5191,8.5341,8.4703,8.5191,1521000.0
2012-10-11 10:00:00,22.71,22.83,22.71,22.8,874800.0,8.5191,8.5641,8.5191,8.5529,874800.0
2012-10-11 10:30:00,22.81,23.01,22.81,22.97,1164700.0,8.5566,8.6317,8.5566,8.6166,1164700.0
2012-10-11 11:00:00,22.98,22.99,22.83,22.91,975300.0,8.6204,8.6241,8.5641,8.5941,975300.0
2012-10-11 11:30:00,22.9,22.93,22.8,22.83,654400.0,8.5904,8.6016,8.5529,8.5641,654400.0
2012-10-11 12:00:00,22.83,22.88,22.8,22.82,538100.0,8.5641,8.5829,8.5529,8.5604,538100.0
2012-10-11 12:30:00,22.83,22.9,22.82,22.88,336200.0,8.5641,8.5904,8.5604,8.5829,336200.0
2012-10-11 13:00:00,22.88,22.9,22.83,22.84,473600.0,8.5829,8.5904,8.5641,8.5679,473600.0
2012-10-11 13:30:00,22.84,22.84,22.76,22.8,326700.0,8.5679,8.5679,8.5379,8.5529,326700.0
2012-10-11 14:00:00,22.8,22.86,22.79,22.85,297900.0,8.5529,8.5754,8.5491,8.5716,297900.0
2012-10-11 14:30:00,22.84,22.85,22.8,22.81,307900.0,8.5679,8.5716,8.5529,8.5566,307900.0
2012-10-11 15:00:00,22.81,22.86,22.8,22.85,400700.0,8.5566,8.5754,8.5529,8.5716,400700.0
2012-10-11 15:30:00,22.86,22.91,22.8,22.83,1272700.0,8.5754,8.5941,8.5529,8.5641,1272700.0
2012-10-12 09:30:00,22.74,23.08,22.63,23.01,828200.0,8.5304,8.6579,8.4891,8.6317,828200.0
2012-10-12 10:00:00,23.03,23.09,22.78,22.85,743300.0,8.6392,8.6617,8.5454,8.5716,743300.0
2012-10-12 10:30:00,22.85,23.01,22.84,22.96,536700.0,8.5716,8.6317,8.5679,8.6129,536700.0
2012-10-12 11:00:00,22.96,22.97,22.75,22.81,410600.0,8.6129,8.6166,8.5341,8.5566,410600.0
2012-10-12 11:30:00,22.81,22.87,22.73,22.87,447800.0,8.5566,8.5791,8.5266,8.5791,447800.0
2012-10-12 12:00:00,22.87,22.87,22.69,22.7,193900.0,8.5791,8.5791,8.5116,8.5154,193900.0
2012-10-12 12:30:00,22.69,22.72,22.64,22.7,197600.0,8.5116,8.5229,8.4929,8.5154,197600.0
2012-10-12 13:00:00,22.7,22.73,22.65,22.73,199400.0,8.5154,8.5266,8.4966,8.5266,199400.0
2012-10-12 13:30:00,22.73,22.77,22.64,22.71,325600.0,8.5266,8.5416,8.4929,8.5191,325600.0
2012-10-12 14:00:00,22.71,22.82,22.7,22.82,192800.0,8.5191,8.5604,8.5154,8.5604,192800.0
2012-10-12 14:30:00,22.82,22.86,22.78,22.82,230700.0,8.5604,8.5754,8.5454,8.5604,230700.0
2012-10-12 15:00:00,22.82,22.84,22.76,22.76,252000.0,8.5604,8.5679,8.5379,8.5379,252000.0
2012-10-12 15:30:00,22.77,22.77,22.68,22.72,613400.0,8.5416,8.5416,8.5079,8.5229,613400.0
2012-10-15 09:30:00,22.96,23.03,22.89,22.98,1132500.0,8.6129,8.6392,8.5866,8.6204,1132500.0
2012-10-15 10:00:00,22.99,23.08,22.9,22.9,684400.0,8.6241,8.6579,8.5904,8.5904,684400.0
2012-10-15 10:30:00,22.9,22.91,22.79,22.89,570300.0,8.5904,8.5941,8.5491,8.5866,570300.0
2012-10-15 11:00:00,22.9,23.0,22.87,22.99,360000.0,8.5904,8.6279,8.5791,8.6241,360000.0
2012-10-15 11:30:00,22.99,23.04,22.93,22.94,435100.0,8.6241,8.6429,8.6016,8.6054,435100.0
2012-10-15 12:00:00,22.94,23.1,22.94,23.09,387500.0,8.6054,8.6654,8.6054,8.6617,387500.0
2012-10-15 12:30:00,23.09,23.19,23.09,23.15,636400.0,8.6617,8.6992,8.6617,8.6842,636400.0
2012-10-15 13:00:00,23.16,23.16,23.11,23.12,165500.0,8.6879,8.6879,8.6692,8.6729,165500.0
2012-10-15 13:30:00,23.12,23.19,23.11,23.18,352700.0,8.6729,8.6992,8.6692,8.6954,352700.0
2012-10-15 14:00:00,23.18,23.22,23.16,23.18,569300.0,8.6954,8.7104,8.6879,8.6954,569300.0
2012-10-15 14:30:00,23.19,23.19,23.1,23.12,371300.0,8.6992,8.6992,8.6654,8.6729,371300.0
2012-10-15 15:00:00,23.12,23.16,23.08,23.14,450800.0,8.6729,8.6879,8.6579,8.6804,450800.0
2012-10-15 15:30:00,23.14,23.18,23.1,23.16,1127000.0,8.6804,8.6954,8.6654,8.6879,1127000.0
2012-10-16 09:30:00,23.23,23.49,23.23,23.47,941500.0,8.7142,8.8117,8.7142,8.8042,941500.0
2012-10-16 10:00:00,23.47,23.5,23.39,23.46,1211500.0,8.8042,8.8155,8.7742,8.8005,1211500.0
2012-10-16 10:30:00,23.46,23.56,23.4,23.46,729500.0,8.8005,8.838,8.778,8.8005,729500.0
2012-10-16 11:00:00,23.46,23.48,23.41,23.43,450400.0,8.8005,8.808,8.7817,8.7892,450400.0
2012-10-16 11:30:00,23.44,23.45,23.38,23.39,569400.0,8.793,8.7967,8.7704,8.7742,569400.0
2012-10-16 12:00:00,23.39,23.43,23.37,23.4,437400.0,8.7742,8.7892,8.7667,8.778,437400.0
2012-10-16 12:30:00,23.41,23.44,23.38,23.38,250700.0,8.7817,8.793,8.7704,8.7704,250700.0
2012-10-16 13:00:00,23.39,23.4,23.36,23.37,134600.0,8.7742,8.778,8.7629,8.7667,134600.0
2012-10-16 13:30:00,23.37,23.4,23.36,23.38,296800.0,8.7667,8.778,8.7629,8.7704,296800.0
2012-10-16 14:00:00,23.38,23.38,23.15,23.17,1249500.0,8.7704,8.7704,8.6842,8.6917,1249500.0
2012-10-16 14:30:00,23.16,23.17,22.97,23.0,1098800.0,8.6879,8.6917,8.6166,8.6279,1098800.0
2012-10-16 15:00:00,23.01,23.12,22.94,23.01,817300.0,8.6317,8.6729,8.6054,8.6317,817300.0
2012-10-16 15:30:00,23.01,23.16,22.98,23.14,1286500.0,8.6317,8.6879,8.6204,8.6804,1286500.0
2012-10-17 09:30:00,23.13,23.21,23.0,23.16,939700.0,8.6767,8.7067,8.6279,8.6879,939700.0
2012-10-17 10:00:00,23.16,23.32,23.14,23.21,775100.0,8.6879,8.7479,8.6804,8.7067,775100.0
2012-10-17 10:30:00,23.2,23.27,23.15,23.18,831700.0,8.7029,8.7292,8.6842,8.6954,831700.0
2012-10-17 11:00:00,23.18,23.23,23.12,23.19,683000.0,8.6954,8.7142,8.6729,8.6992,683000.0
2012-10-17 11:30:00,23.2,23.25,23.16,23.21,650900.0,8.7029,8.7217,8.6879,8.7067,650900.0
2012-10-17 12:00:00,23.21,23.28,23.19,23.21,639500.0,8.7067,8.7329,8.6992,8.7067,639500.0
2012-10-17 12:30:00,23.21,23.24,23.18,23.2,398800.0,8.7067,8.7179,8.6954,8.7029,398800.0
2012-10-17 13:00:00,23.2,23.23,23.19,23.21,384100.0,8.7029,8.7142,8.6992,8.7067,384100.0
2012-10-17 13:30:00,23.2,23.21,23.08,23.1,427500.0,8.7029,8.7067,8.6579,8.6654,427500.0
2012-10-17 14:00:00,23.11,23.15,23.07,23.14,517500.0,8.6692,8.6842,8.6542,8.6804,517500.0
2012-10-17 14:30:00,23.15,23.16,23.1,23.13,391900.0,8.6842,8.6879,8.6654,8.6767,391900.0
2012-10-17 15:00:00,23.13,23.14,23.07,23.08,805000.0,8.6767,8.6804,8.6542,8.6579,805000.0
2012-10-17 15:30:00,23.08,23.12,23.05,23.07,1957500.0,8.6579,8.6729,8.6467,8.6542,1957500.0
2012-10-18 09:30:00,22.83,22.99,22.83,22.92,691400.0,8.5641,8.6241,8.5641,8.5979,691400.0
2012-10-18 10:00:00,22.92,22.97,22.77,22.78,1262800.0,8.5979,8.6166,8.5416,8.5454,1262800.0
2012-10-18 10:30:00,22.78,22.96,22.76,22.93,1062400.0,8.5454,8.6129,8.5379,8.6016,1062400.0
2012-10-18 11:00:00,22.93,23.03,22.86,22.9,651800.0,8.6016,8.6392,8.5754,8.5904,651800.0
2012-10-18 11:30:00,22.9,23.16,22.9,23.15,648600.0,8.5904,8.6879,8.5904,8.6842,648600.0
2012-10-18 12:00:00,23.15,23.16,23.07,23.11,603900.0,8.6842,8.6879,8.6542,8.6692,603900.0
2012-10-18 12:30:00,23.11,23.12,22.99,23.02,457200.0,8.6692,8.6729,8.6241,8.6354,457200.0
2012-10-18 13:00:00,23.02,23.03,22.89,22.95,605500.0,8.6354,8.6392,8.5866,8.6091,605500.0
2012-10-18 13:30:00,22.96,22.99,22.82,22.84,361800.0,8.6129,8.6241,8.5604,8.5679,361800.0
2012-10-18 14:00:00,22.83,23.01,22.83,22.95,332800.0,8.5641,8.6317,8.5641,8.6091,332800.0
2012-10-18 14:30:00,22.94,23.0,22.89,22.97,386800.0,8.6054,8.6279,8.5866,8.6166,386800.0
2012-10-18 15:00:00,22.98,22.98,22.91,22.94,833100.0,8.6204,8.6204,8.5941,8.6054,833100.0
2012-10-18 15:30:00,22.94,23.04,22.93,23.02,1267100.0,8.6054,8.6429,8.6016,8.6354,1267100.0
2012-10-19 09:30:00,23.05,23.05,22.82,22.93,774900.0,8.6467,8.6467,8.5604,8.6016,774900.0
2012-10-19 10:00:00,22.93,22.93,22.83,22.92,882200.0,8.6016,8.6016,8.5641,8.5979,882200.0
2012-10-19 10:30:00,22.91,22.94,22.83,22.88,722200.0,8.5941,8.6054,8.5641,8.5829,722200.0
2012-10-19 11:00:00,22.88,22.89,22.75,22.82,1048900.0,8.5829,8.5866,8.5341,8.5604,1048900.0
2012-10-19 11:30:00,22.83,22.92,22.82,22.86,568200.0,8.5641,8.5979,8.5604,8.5754,568200.0
2012-10-19 12:00:00,22.86,22.87,22.77,22.83,924200.0,8.5754,8.5791,8.5416,8.5641,924200.0
2012-10-19 12:30:00,22.83,22.89,22.81,22.84,366800.0,8.5641,8.5866,8.5566,8.5679,366800.0
2012-10-19 13:00:00,22.84,22.93,22.83,22.88,272600.0,8.5679,8.6016,8.5641,8.5829,272600.0
2012-10-19 13:30:00,22.87,22.88,22.76,22.79,318100.0,8.5791,8.5829,8.5379,8.5491,318100.0
2012-10-19 14:00:00,22.78,22.84,22.76,22.77,339500.0,8.5454,8.5679,8.5379,8.5416,339500.0
2012-10-19 14:30:00,22.77,22.81,22.74,22.8,489800.0,8.5416,8.5566,8.5304,8.5529,489800.0
2012-10-19 15:00:00,22.8,22.86,22.77,22.82,469900.0,8.5529,8.5754,8.5416,8.5604,469900.0
2012-10-19 15:30:00,22.82,22.83,22.74,22.81,1477800.0,8.5604,8.5641,8.5304,8.5566,1477800.0
2012-10-22 09:30:00,22.71,22.86,22.64,22.78,810800.0,8.5191,8.5754,8.4929,8.5454,810800.0
2012-10-22 10:00:00,22.77,22.86,22.68,22.7,620800.0,8.5416,8.5754,8.5079,8.5154,620800.0
2012-10-22 10:30:00,22.71,22.72,22.59,22.62,572800.0,8.5191,8.5229,8.4741,8.4854,572800.0
2012-10-22 11:00:00,22.62,22.68,22.53,22.57,559600.0,8.4854,8.5079,8.4516,8.4666,559600.0
2012-10-22 11:30:00,22.57,22.72,22.56,22.67,687700.0,8.4666,8.5229,8.4628,8.5041,687700.0
2012-10-22 12:00:00,22.68,22.74,22.65,22.71,456900.0,8.5079,8.5304,8.4966,8.5191,456900.0
2012-10-22 12:30:00,22.71,22.75,22.69,22.71,300600.0,8.5191,8.5341,8.5116,8.5191,300600.0
2012-10-22 13:00:00,22.71,22.74,22.59,22.63,412900.0,8.5191,8.5304,8.4741,8.4891,412900.0
2012-10-22 13:30:00,22.62,22.65,22.52,22.61,372900.0,8.4854,8.4966,8.4478,8.4816,372900.0
2012-10-22 14:00:00,22.61,22.7,22.59,22.61,385800.0,8.4816,8.5154,8.4741,8.4816,385800.0
2012-10-22 14:30:00,22.61,22.64,22.57,22.63,425800.0,8.4816,8.4929,8.4666,8.4891,425800.0
2012-10-22 15:00:00,22.63,22.73,22.58,22.72,566600.0,8.4891,8.5266,8.4703,8.5229,566600.0
2012-10-22 15:30:00,22.72,22.86,22.69,22.86,856000.0,8.5229,8.5754,8.5116,8.5754,856000.0
2012-10-23 09:30:00,22.35,22.36,22.09,22.17,1453400.0,8.3841,8.3878,8.2865,8.3165,1453400.0
2012-10-23 10:00:00,22.17,22.19,21.89,21.9,2118100.0,8.3165,8.324,8.2115,8.2153,2118100.0
2012-10-23 10:30:00,21.9,22.01,21.87,21.99,969600.0,8.2153,8.2565,8.204,8.249,969600.0
2012-10-23 11:00:00,22.0,22.11,21.97,22.06,876900.0,8.2528,8.294,8.2415,8.2753,876900.0
2012-10-23 11:30:00,22.05,22.1,22.02,22.08,557000.0,8.2715,8.2903,8.2603,8.2828,557000.0
2012-10-23 12:00:00,22.09,22.11,22.03,22.05,444300.0,8.2865,8.294,8.264,8.2715,444300.0
2012-10-23 12:30:00,22.05,22.09,22.04,22.07,397000.0,8.2715,8.2865,8.2678,8.279,397000.0
2012-10-23 13:00:00,22.07,22.17,22.06,22.1,481100.0,8.279,8.3165,8.2753,8.2903,481100.0
2012-10-23 13:30:00,22.09,22.12,21.98,22.06,582000.0,8.2865,8.2978,8.2453,8.2753,582000.0
2012-10-23 14:00:00,22.05,22.07,22.0,22.02,503400.0,8.2715,8.279,8.2528,8.2603,503400.0
2012-10-23 14:30:00,22.02,22.12,21.96,22.09,514000.0,8.2603,8.2978,8.2378,8.2865,514000.0
2012-10-23 15:00:00,22.08,22.17,22.0,22.02,869200.0,8.2828,8.3165,8.2528,8.2603,869200.0
2012-10-23 15:30:00,22.01,22.03,21.93,21.98,1400300.0,8.2565,8.264,8.2265,8.2453,1400300.0
2012-10-24 09:30:00,22.13,22.26,22.02,22.06,1127800.0,8.3015,8.3503,8.2603,8.2753,1127800.0
2012-10-24 10:00:00,22.05,22.17,21.98,22.12,651400.0,8.2715,8.3165,8.2453,8.2978,651400.0
2012-10-24 10:30:00,22.11,22.2,22.08,22.13,626800.0,8.294,8.3278,8.2828,8.3015,626800.0
2012-10-24 11:00:00,22.13,22.16,22.09,22.15,552000.0,8.3015,8.3128,8.2865,8.309,552000.0
2012-10-24 11:30:00,22.14,22.15,22.06,22.09,314800.0,8.3053,8.309,8.2753,8.2865,314800.0
2012-10-24 12:00:00,22.08,22.23,22.07,22.23,506600.0,8.2828,8.3391,8.279,8.3391,506600.0
2012-10-24 12:30:00,22.23,22.25,22.2,22.22,301600.0,8.3391,8.3466,8.3278,8.3353,301600.0
2012-10-24 13:00:00,22.21,22.22,22.13,22.21,289200.0,8.3316,8.3353,8.3015,8.3316,289200.0
2012-10-24 13:30:00,22.2,22.21,22.14,22.15,244900.0,8.3278,8.3316,8.3053,8.309,244900.0
2012-10-24 14:00:00,22.15,22.23,22.09,22.18,511500.0,8.309,8.3391,8.2865,8.3203,511500.0
2012-10-24 14:30:00,22.18,22.19,22.03,22.03,734000.0,8.3203,8.324,8.264,8.264,734000.0
2012-10-24 15:00:00,22.04,22.07,21.97,22.04,639600.0,8.2678,8.279,8.2415,8.2678,639600.0
2012-10-24 15:30:00,22.04,22.06,21.92,21.92,1761100.0,8.2678,8.2753,8.2228,8.2228,1761100.0
2012-10-25 09:30:00,22.37,22.41,22.21,22.32,957800.0,8.3916,8.4066,8.3316,8.3728,957800.0
2012-10-25 10:00:00,22.32,22.43,22.25,22.35,664700.0,8.3728,8.4141,8.3466,8.3841,664700.0
2012-10-25 10:30:00,22.35,22.41,22.22,22.26,646400.0,8.3841,8.4066,8.3353,8.3503,646400.0
2012-10-25 11:00:00,22.27,22.28,22.14,22.15,493400.0,8.3541,8.3578,8.3053,8.309,493400.0
2012-10-25 11:30:00,22.16,22.21,22.08,22.16,373100.0,8.3128,8.3316,8.2828,8.3128,373100.0
2012-10-25 12:00:00,22.16,22.2,22.11,22.17,199600.0,8.3128,8.3278,8.294,8.3165,199600.0
2012-10-25 12:30:00,22.17,22.28,22.12,22.26,208000.0,8.3165,8.3578,8.2978,8.3503,208000.0
2012-10-25 13:00:00,22.27,22.27,22.18,22.22,266800.0,8.3541,8.3541,8.3203,8.3353,266800.0
2012-10-25 13:30:00,22.21,22.22,22.15,22.18,300900.0,8.3316,8.3353,8.309,8.3203,300900.0
2012-10-25 14:00:00,22.18,22.22,22.15,22.17,407600.0,8.3203,8.3353,8.309,8.3165,407600.0
2012-10-25 14:30:00,22.18,22.21,22.12,22.17,454000.0,8.3203,8.3316,8.2978,8.3165,454000.0
2012-10-25 15:00:00,22.18,22.2,22.13,22.16,421200.0,8.3203,8.3278,8.3015,8.3128,421200.0
2012-10-25 15:30:00,22.16,22.21,22.14,22.19,784800.0,8.3128,8.3316,8.3053,8.324,784800.0
2012-10-26 09:30:00,22.68,22.81,22.58,22.59,1788400.0,8.5079,8.5566,8.4703,8.4741,1788400.0
2012-10-26 10:00:00,22.59,22.72,22.5,22.58,846800.0,8.4741,8.5229,8.4403,8.4703,846800.0
2012-10-26 10:30:00,22.58,22.64,22.5,22.56,670500.0,8.4703,8.4929,8.4403,8.4628,670500.0
2012-10-26 11:00:00,22.57,22.57,22.46,22.55,656000.0,8.4666,8.4666,8.4253,8.4591,656000.0
2012-10-26 11:30:00,22.54,22.6,22.5,22.5,553300.0,8.4553,8.4778,8.4403,8.4403,553300.0
2012-10-26 12:00:00,22.5,22.51,22.4,22.48,643400.0,8.4403,8.4441,8.4028,8.4328,643400.0
2012-10-26 12:30:00,22.48,22.58,22.45,22.52,569900.0,8.4328,8.4703,8.4216,8.4478,569900.0
2012-10-26 13:00:00,22.52,22.52,22.41,22.48,306300.0,8.4478,8.4478,8.4066,8.4328,306300.0
2012-10-26 13:30:00,22.48,22.54,22.43,22.44,380200.0,8.4328,8.4553,8.4141,8.4178,380200.0
2012-10-26 14:00:00,22.43,22.55,22.41,22.55,391600.0,8.4141,8.4591,8.4066,8.4591,391600.0
2012-10-26 14:30:00,22.55,22.62,22.5,22.55,624100.0,8.4591,8.4854,8.4403,8.4591,624100.0
2012-10-26 15:00:00,22.54,22.61,22.51,22.55,506500.0,8.4553,8.4816,8.4441,8.4591,506500.0
2012-10-26 15:30:00,22.54,22.58,22.39,22.4,1424400.0,8.4553,8.4703,8.3991,8.4028,1424400.0
2012-10-31 09:30:00,21.61,21.7,21.4,21.41,2353000.0,8.1065,8.1402,8.0277,8.0314,2353000.0
2012-10-31 10:00:00,21.42,21.42,21.11,21.28,1855300.0,8.0352,8.0352,7.9189,7.9827,1855300.0
2012-10-31 10:30:00,21.28,21.29,21.18,21.22,1368200.0,7.9827,7.9864,7.9452,7.9602,1368200.0
2012-10-31 11:00:00,21.23,21.26,21.15,21.23,1040200.0,7.9639,7.9752,7.9339,7.9639,1040200.0
2012-10-31 11:30:00,21.23,21.26,21.2,21.25,859000.0,7.9639,7.9752,7.9527,7.9714,859000.0
2012-10-31 12:00:00,21.25,21.27,21.19,21.2,1495900.0,7.9714,7.9789,7.9489,7.9527,1495900.0
2012-10-31 12:30:00,21.2,21.21,21.12,21.16,716500.0,7.9527,7.9564,7.9227,7.9377,716500.0
2012-10-31 13:00:00,21.16,21.17,21.11,21.14,343300.0,7.9377,7.9414,7.9189,7.9302,343300.0
2012-10-31 13:30:00,21.14,21.21,21.13,21.21,589700.0,7.9302,7.9564,7.9264,7.9564,589700.0
2012-10-31 14:00:00,21.21,21.27,21.2,21.21,845400.0,7.9564,7.9789,7.9527,7.9564,845400.0
2012-10-31 14:30:00,21.21,21.21,21.1,21.12,783300.0,7.9564,7.9564,7.9152,7.9227,783300.0
2012-10-31 15:00:00,21.12,21.24,21.11,21.2,977400.0,7.9227,7.9677,7.9189,7.9527,977400.0
2012-10-31 15:30:00,21.21,21.22,21.18,21.21,2239900.0,7.9564,7.9602,7.9452,7.9564,2239900.0
2012-11-01 09:30:00,21.17,21.2,21.03,21.07,1866800.0,7.9414,7.9527,7.8889,7.9039,1866800.0
2012-11-01 10:00:00,21.07,21.14,21.05,21.09,1519100.0,7.9039,7.9302,7.8964,7.9114,1519100.0
2012-11-01 10:30:00,21.09,21.15,21.04,21.09,2189700.0,7.9114,7.9339,7.8927,7.9114,2189700.0
2012-11-01 11:00:00,21.1,21.11,21.07,21.09,926400.0,7.9152,7.9189,7.9039,7.9114,926400.0
2012-11-01 11:30:00,21.1,21.12,21.07,21.1,772900.0,7.9152,7.9227,7.9039,7.9152,772900.0
2012-11-01 12:00:00,21.1,21.18,21.09,21.15,1515100.0,7.9152,7.9452,7.9114,7.9339,1515100.0
2012-11-01 12:30:00,21.15,21.17,21.09,21.13,1545300.0,7.9339,7.9414,7.9114,7.9264,1545300.0
2012-11-01 13:00:00,21.14,21.17,21.1,21.12,541100.0,7.9302,7.9414,7.9152,7.9227,541100.0
2012-11-01 13:30:00,21.11,21.14,21.09,21.13,302400.0,7.9189,7.9302,7.9114,7.9264,302400.0
2012-11-01 14:00:00,21.14,21.18,21.13,21.16,1396600.0,7.9302,7.9452,7.9264,7.9377,1396600.0
2012-11-01 14:30:00,21.16,21.25,21.14,21.25,1442400.0,7.9377,7.9714,7.9302,7.9714,1442400.0
2012-11-01 15:00:00,21.24,21.3,21.21,21.29,900200.0,7.9677,7.9902,7.9564,7.9864,900200.0
2012-11-01 15:30:00,21.29,21.39,21.27,21.38,1760500.0,7.9864,8.0239,7.9789,8.0202,1760500.0
2012-11-02 09:30:00,21.52,21.58,21.3,21.42,905100.0,8.0727,8.0952,7.9902,8.0352,905100.0
2012-11-02 10:00:00,21.42,21.45,21.33,21.38,491500.0,8.0352,8.0465,8.0014,8.0202,491500.0
2012-11-02 10:30:00,21.38,21.42,21.29,21.33,502300.0,8.0202,8.0352,7.9864,8.0014,502300.0
2012-11-02 11:00:00,21.33,21.48,21.27,21.44,486300.0,8.0014,8.0577,7.9789,8.0427,486300.0
2012-11-02 11:30:00,21.43,21.48,21.37,21.43,391000.0,8.039,8.0577,8.0164,8.039,391000.0
2012-11-02 12:00:00,21.43,21.55,21.41,21.46,584000.0,8.039,8.084,8.0314,8.0502,584000.0
2012-11-02 12:30:00,21.45,21.53,21.45,21.53,227300.0,8.0465,8.0765,8.0465,8.0765,227300.0
2012-11-02 13:00:00,21.52,21.57,21.51,21.55,303300.0,8.0727,8.0915,8.069,8.084,303300.0
2012-11-02 13:30:00,21.56,21.58,21.39,21.39,391900.0,8.0877,8.0952,8.0239,8.0239,391900.0
2012-11-02 14:00:00,21.39,21.43,21.32,21.4,340500.0,8.0239,8.039,7.9977,8.0277,340500.0
2012-11-02 14:30:00,21.4,21.42,21.31,21.4,497400.0,8.0277,8.0352,7.9939,8.0277,497400.0
2012-11-02 15:00:00,21.4,21.52,21.36,21.36,894600.0,8.0277,8.0727,8.0127,8.0127,894600.0
2012-11-02 15:30:00,21.37,21.45,21.32,21.44,1892200.0,8.0164,8.0465,7.9977,8.0427,1892200.0
2012-11-05 09:30:00,21.26,21.44,21.22,21.43,1274600.0,7.9752,8.0427,7.9602,8.039,1274600.0
2012-11-05 10:00:00,21.43,21.48,21.32,21.47,808400.0,8.039,8.0577,7.9977,8.054,808400.0
2012-11-05 10:30:00,21.48,21.6,21.41,21.57,1637400.0,8.0577,8.1027,8.0314,8.0915,1637400.0
2012-11-05 11:00:00,21.56,21.62,21.45,21.47,1051300.0,8.0877,8.1102,8.0465,8.054,1051300.0
2012-11-05 11:30:00,21.46,21.48,21.31,21.41,644600.0,8.0502,8.0577,7.9939,8.0314,644600.0
2012-11-05 12:00:00,21.41,21.42,21.23,21.24,518300.0,8.0314,8.0352,7.9639,7.9677,518300.0
2012-11-05 12:30:00,21.25,21.45,21.22,21.45,634300.0,7.9714,8.0465,7.9602,8.0465,634300.0
2012-11-05 13:00:00,21.45,21.54,21.44,21.54,841700.0,8.0465,8.0802,8.0427,8.0802,841700.0
2012-11-05 13:30:00,21.53,21.62,21.49,21.62,839900.0,8.0765,8.1102,8.0615,8.1102,839900.0
2012-11-05 14:00:00,21.62,21.67,21.61,21.64,433300.0,8.1102,8.129,8.1065,8.1177,433300.0
2012-11-05 14:30:00,21.64,21.71,21.64,21.7,662300.0,8.1177,8.144,8.1177,8.1402,662300.0
2012-11-05 15:00:00,21.7,21.73,21.65,21.72,517000.0,8.1402,8.1515,8.1215,8.1477,517000.0
2012-11-05 15:30:00,21.72,21.79,21.69,21.73,1069300.0,8.1477,8.174,8.1365,8.1515,1069300.0
2012-11-06 09:30:00,21.75,21.85,21.7,21.83,1692800.0,8.159,8.1965,8.1402,8.189,1692800.0
2012-11-06 10:00:00,21.83,21.85,21.71,21.73,747300.0,8.189,8.1965,8.144,8.1515,747300.0
2012-11-06 10:30:00,21.73,21.83,21.69,21.79,930900.0,8.1515,8.189,8.1365,8.174,930900.0
2012-11-06 11:00:00,21.79,21.88,21.78,21.85,630800.0,8.174,8.2078,8.1702,8.1965,630800.0
2012-11-06 11:30:00,21.85,22.04,21.84,22.03,1129600.0,8.1965,8.2678,8.1928,8.264,1129600.0
2012-11-06 12:00:00,22.02,22.07,21.96,22.05,534000.0,8.2603,8.279,8.2378,8.2715,534000.0
2012-11-06 12:30:00,22.05,22.09,22.01,22.03,351700.0,8.2715,8.2865,8.2565,8.264,351700.0
2012-11-06 13:00:00,22.03,22.07,21.96,21.97,408600.0,8.264,8.279,8.2378,8.2415,408600.0
2012-11-06 13:30:00,21.96,22.12,21.94,22.1,579000.0,8.2378,8.2978,8.2303,8.2903,579000.0
2012-11-06 14:00:00,22.09,22.1,21.96,22.0,504100.0,8.2865,8.2903,8.2378,8.2528,504100.0
2012-11-06 14:30:00,22.0,22.06,21.99,22.04,400800.0,8.2528,8.2753,8.249,8.2678,400800.0
2012-11-06 15:00:00,22.04,22.05,21.95,21.98,437300.0,8.2678,8.2715,8.234,8.2453,437300.0
2012-11-06 15:30:00,21.98,22.05,21.95,21.98,752500.0,8.2453,8.2715,8.234,8.2453,752500.0
2012-11-07 09:30:00,21.76,21.79,21.58,21.6,1257400.0,8.1627,8.174,8.0952,8.1027,1257400.0
2012-11-07 10:00:00,21.6,21.6,21.33,21.39,1001800.0,8.1027,8.1027,8.0014,8.0239,1001800.0
2012-11-07 10:30:00,21.39,21.46,21.34,21.35,428400.0,8.0239,8.0502,8.0052,8.0089,428400.0
2012-11-07 11:00:00,21.35,21.48,21.34,21.35,599800.0,8.0089,8.0577,8.0052,8.0089,599800.0
2012-11-07 11:30:00,21.36,21.38,21.3,21.35,1219700.0,8.0127,8.0202,7.9902,8.0089,1219700.0
2012-11-07 12:00:00,21.36,21.46,21.35,21.36,430100.0,8.0127,8.0502,8.0089,8.0127,430100.0
2012-11-07 12:30:00,21.35,21.39,21.32,21.32,456600.0,8.0089,8.0239,7.9977,7.9977,456600.0
2012-11-07 13:00:00,21.32,21.49,21.31,21.45,428600.0,7.9977,8.0615,7.9939,8.0465,428600.0
2012-11-07 13:30:00,21.45,21.49,21.39,21.4,571300.0,8.0465,8.0615,8.0239,8.0277,571300.0
2012-11-07 14:00:00,21.41,21.46,21.34,21.4,780200.0,8.0314,8.0502,8.0052,8.0277,780200.0
2012-11-07 14:30:00,21.39,21.48,21.36,21.46,783900.0,8.0239,8.0577,8.0127,8.0502,783900.0
2012-11-07 15:00:00,21.46,21.47,21.38,21.45,792500.0,8.0502,8.054,8.0202,8.0465,792500.0
2012-11-07 15:30:00,21.45,21.48,21.38,21.39,1364100.0,8.0465,8.0577,8.0202,8.0239,1364100.0
2012-11-08 09:30:00,21.35,21.62,21.29,21.46,602100.0,8.0089,8.1102,7.9864,8.0502,602100.0
2012-11-08 10:00:00,21.46,21.48,21.24,21.34,423500.0,8.0502,8.0577,7.9677,8.0052,423500.0
2012-11-08 10:30:00,21.33,21.44,21.17,21.21,961700.0,8.0014,8.0427,7.9414,7.9564,961700.0
2012-11-08 11:00:00,21.21,21.29,21.11,21.21,891700.0,7.9564,7.9864,7.9189,7.9564,891700.0
2012-11-08 11:30:00,21.21,21.21,21.0,21.08,1170300.0,7.9564,7.9564,7.8776,7.9077,1170300.0
2012-11-08 12:00:00,21.09,21.16,21.05,21.13,610200.0,7.9114,7.9377,7.8964,7.9264,610200.0
2012-11-08 12:30:00,21.13,21.13,20.96,21.02,687400.0,7.9264,7.9264,7.8626,7.8852,687400.0
2012-11-08 13:00:00,21.02,21.03,20.8,20.84,727000.0,7.8852,7.8889,7.8026,7.8176,727000.0
2012-11-08 13:30:00,20.85,20.88,20.78,20.85,810500.0,7.8214,7.8326,7.7951,7.8214,810500.0
2012-11-08 14:00:00,20.85,20.87,20.74,20.76,745000.0,7.8214,7.8289,7.7801,7.7876,745000.0
2012-11-08 14:30:00,20.76,20.87,20.69,20.85,551400.0,7.7876,7.8289,7.7614,7.8214,551400.0
2012-11-08 15:00:00,20.85,20.89,20.8,20.81,781300.0,7.8214,7.8364,7.8026,7.8064,781300.0
2012-11-08 15:30:00,20.81,20.82,20.69,20.74,2488700.0,7.8064,7.8101,7.7614,7.7801,2488700.0
2012-11-09 09:30:00,20.79,21.02,20.72,20.94,1247100.0,7.7989,7.8852,7.7726,7.8551,1247100.0
2012-11-09 10:00:00,20.94,21.13,20.89,21.1,891500.0,7.8551,7.9264,7.8364,7.9152,891500.0
2012-11-09 10:30:00,21.1,21.11,20.96,20.96,761200.0,7.9152,7.9189,7.8626,7.8626,761200.0
2012-11-09 11:00:00,20.96,21.05,20.9,21.01,950900.0,7.8626,7.8964,7.8401,7.8814,950900.0
2012-11-09 11:30:00,21.01,21.13,20.97,21.06,644800.0,7.8814,7.9264,7.8664,7.9002,644800.0
2012-11-09 12:00:00,21.06,21.19,21.05,21.18,418400.0,7.9002,7.9489,7.8964,7.9452,418400.0
2012-11-09 12:30:00,21.18,21.2,21.15,21.16,414800.0,7.9452,7.9527,7.9339,7.9377,414800.0
2012-11-09 13:00:00,21.16,21.17,20.96,20.99,916600.0,7.9377,7.9414,7.8626,7.8739,916600.0
2012-11-09 13:30:00,20.98,21.0,20.89,20.95,812100.0,7.8701,7.8776,7.8364,7.8589,812100.0
2012-11-09 14:00:00,20.95,20.95,20.84,20.92,381600.0,7.8589,7.8589,7.8176,7.8476,381600.0
2012-11-09 14:30:00,20.92,20.99,20.82,20.85,493400.0,7.8476,7.8739,7.8101,7.8214,493400.0
2012-11-09 15:00:00,20.85,20.87,20.8,20.83,311700.0,7.8214,7.8289,7.8026,7.8139,311700.0
2012-11-09 15:30:00,20.82,20.89,20.75,20.8,1135600.0,7.8101,7.8364,7.7839,7.8026,1135600.0
2012-11-12 09:30:00,20.82,20.84,20.62,20.64,1310800.0,7.8101,7.8176,7.7351,7.7426,1310800.0
2012-11-12 10:00:00,20.64,20.65,20.58,20.59,1195600.0,7.7426,7.7464,7.7201,7.7238,1195600.0
2012-11-12 10:30:00,20.59,20.66,20.55,20.57,710600.0,7.7238,7.7501,7.7088,7.7163,710600.0
2012-11-12 11:00:00,20.57,20.63,20.53,20.58,810200.0,7.7163,7.7389,7.7013,7.7201,810200.0
2012-11-12 11:30:00,20.58,20.61,20.52,20.53,443500.0,7.7201,7.7313,7.6976,7.7013,443500.0
2012-11-12 12:00:00,20.53,20.54,20.5,20.53,470100.0,7.7013,7.7051,7.6901,7.7013,470100.0
2012-11-12 12:30:00,20.53,20.56,20.46,20.46,1502100.0,7.7013,7.7126,7.6751,7.6751,1502100.0
2012-11-12 13:00:00,20.46,20.54,20.46,20.53,671900.0,7.6751,7.7051,7.6751,7.7013,671900.0
2012-11-12 13:30:00,20.52,20.57,20.51,20.52,547700.0,7.6976,7.7163,7.6938,7.6976,547700.0
2012-11-12 14:00:00,20.52,20.52,20.46,20.48,291900.0,7.6976,7.6976,7.6751,7.6826,291900.0
2012-11-12 14:30:00,20.48,20.48,20.4,20.4,535600.0,7.6826,7.6826,7.6526,7.6526,535600.0
2012-11-12 15:00:00,20.41,20.43,20.36,20.36,597500.0,7.6563,7.6638,7.6376,7.6376,597500.0
2012-11-12 15:30:00,20.37,20.4,20.34,20.39,1405100.0,7.6413,7.6526,7.6301,7.6488,1405100.0
2012-11-13 09:30:00,20.36,20.42,20.22,20.36,1426200.0,7.6376,7.6601,7.585,7.6376,1426200.0
2012-11-13 10:00:00,20.36,20.37,20.18,20.18,998600.0,7.6376,7.6413,7.57,7.57,998600.0
2012-11-13 10:30:00,20.19,20.3,20.15,20.28,926600.0,7.5738,7.6151,7.5588,7.6076,926600.0
2012-11-13 11:00:00,20.28,20.29,20.2,20.23,657700.0,7.6076,7.6113,7.5775,7.5888,657700.0
2012-11-13 11:30:00,20.24,20.28,20.23,20.27,476200.0,7.5926,7.6076,7.5888,7.6038,476200.0
2012-11-13 12:00:00,20.26,20.28,20.16,20.18,609400.0,7.6001,7.6076,7.5625,7.57,609400.0
2012-11-13 12:30:00,20.18,20.2,20.1,20.16,389300.0,7.57,7.5775,7.54,7.5625,389300.0
2012-11-13 13:00:00,20.15,20.27,20.14,20.24,462900.0,7.5588,7.6038,7.555,7.5926,462900.0
2012-11-13 13:30:00,20.24,20.29,20.18,20.29,827300.0,7.5926,7.6113,7.57,7.6113,827300.0
2012-11-13 14:00:00,20.29,20.33,20.25,20.32,763900.0,7.6113,7.6263,7.5963,7.6226,763900.0
2012-11-13 14:30:00,20.32,20.33,20.24,20.3,553200.0,7.6226,7.6263,7.5926,7.6151,553200.0
2012-11-13 15:00:00,20.3,20.33,20.07,20.12,580200.0,7.6151,7.6263,7.5288,7.5475,580200.0
2012-11-13 15:30:00,20.12,20.18,20.06,20.07,1575700.0,7.5475,7.57,7.525,7.5288,1575700.0
2012-11-14 09:30:00,20.17,20.17,19.75,19.83,1350200.0,7.5663,7.5663,7.4087,7.4388,1350200.0
2012-11-14 10:00:00,19.83,19.83,19.66,19.66,1126300.0,7.4388,7.4388,7.375,7.375,1126300.0
2012-11-14 10:30:00,19.66,19.72,19.45,19.49,1295800.0,7.375,7.3975,7.2962,7.3112,1295800.0
2012-11-14 11:00:00,19.5,19.63,19.47,19.61,806300.0,7.315,7.3637,7.3037,7.3562,806300.0
2012-11-14 11:30:00,19.61,19.75,19.48,19.75,1061800.0,7.3562,7.4087,7.3075,7.4087,1061800.0
2012-11-14 12:00:00,19.75,19.77,19.56,19.66,1305900.0,7.4087,7.4162,7.3375,7.375,1305900.0
2012-11-14 12:30:00,19.65,19.67,19.55,19.56,762100.0,7.3712,7.3787,7.3337,7.3375,762100.0
2012-11-14 13:00:00,19.56,19.67,19.52,19.6,669100.0,7.3375,7.3787,7.3225,7.3525,669100.0
2012-11-14 13:30:00,19.59,19.73,19.56,19.72,1050800.0,7.3487,7.4012,7.3375,7.3975,1050800.0
2012-11-14 14:00:00,19.73,19.77,19.58,19.71,830100.0,7.4012,7.4162,7.345,7.3937,830100.0
2012-11-14 14:30:00,19.72,19.72,19.57,19.57,667600.0,7.3975,7.3975,7.3412,7.3412,667600.0
2012-11-14 15:00:00,19.57,19.63,19.51,19.61,1126500.0,7.3412,7.3637,7.3187,7.3562,1126500.0
2012-11-14 15:30:00,19.6,19.61,19.5,19.56,1974200.0,7.3525,7.3562,7.315,7.3375,1974200.0
2012-11-15 09:30:00,19.47,19.62,19.23,19.3,1397600.0,7.3037,7.36,7.2137,7.2399,1397600.0
2012-11-15 10:00:00,19.3,19.46,19.15,19.36,1560200.0,7.2399,7.3,7.1837,7.2624,1560200.0
2012-11-15 10:30:00,19.36,19.38,19.16,19.2,1531500.0,7.2624,7.2699,7.1874,7.2024,1531500.0
2012-11-15 11:00:00,19.2,19.38,19.2,19.3,1142800.0,7.2024,7.2699,7.2024,7.2399,1142800.0
2012-11-15 11:30:00,19.29,19.34,19.2,19.25,823800.0,7.2362,7.2549,7.2024,7.2212,823800.0
2012-11-15 12:00:00,19.25,19.36,19.23,19.25,551500.0,7.2212,7.2624,7.2137,7.2212,551500.0
2012-11-15 12:30:00,19.25,19.37,19.19,19.25,415400.0,7.2212,7.2662,7.1987,7.2212,415400.0
2012-11-15 13:00:00,19.24,19.34,19.21,19.31,431000.0,7.2174,7.2549,7.2062,7.2437,431000.0
2012-11-15 13:30:00,19.31,19.44,19.26,19.38,689200.0,7.2437,7.2925,7.2249,7.2699,689200.0
2012-11-15 14:00:00,19.37,19.37,19.21,19.28,439900.0,7.2662,7.2662,7.2062,7.2324,439900.0
2012-11-15 14:30:00,19.27,19.32,19.23,19.32,406100.0,7.2287,7.2474,7.2137,7.2474,406100.0
2012-11-15 15:00:00,19.32,19.32,19.19,19.23,642500.0,7.2474,7.2474,7.1987,7.2137,642500.0
2012-11-15 15:30:00,19.22,19.35,19.21,19.32,1703900.0,7.2099,7.2587,7.2062,7.2474,1703900.0
2012-11-16 09:30:00,19.31,19.33,18.95,18.98,1439300.0,7.2437,7.2512,7.1086,7.1199,1439300.0
2012-11-16 10:00:00,18.97,19.04,18.88,18.99,1590800.0,7.1161,7.1424,7.0824,7.1236,1590800.0
2012-11-16 10:30:00,19.0,19.01,18.79,18.79,1278200.0,7.1274,7.1311,7.0486,7.0486,1278200.0
2012-11-16 11:00:00,18.79,18.8,18.52,18.55,1964600.0,7.0486,7.0524,6.9473,6.9586,1964600.0
2012-11-16 11:30:00,18.55,18.83,18.55,18.78,2558800.0,6.9586,7.0636,6.9586,7.0449,2558800.0
2012-11-16 12:00:00,18.79,18.91,18.79,18.84,1404600.0,7.0486,7.0936,7.0486,7.0674,1404600.0
2012-11-16 12:30:00,18.85,19.06,18.84,18.96,1009200.0,7.0711,7.1499,7.0674,7.1124,1009200.0
2012-11-16 13:00:00,18.96,18.96,18.79,18.85,836100.0,7.1124,7.1124,7.0486,7.0711,836100.0
2012-11-16 13:30:00,18.86,18.9,18.76,18.9,721600.0,7.0749,7.0899,7.0374,7.0899,721600.0
2012-11-16 14:00:00,18.89,18.9,18.72,18.75,801900.0,7.0861,7.0899,7.0224,7.0336,801900.0
2012-11-16 14:30:00,18.76,18.87,18.75,18.83,732400.0,7.0374,7.0786,7.0336,7.0636,732400.0
2012-11-16 15:00:00,18.84,18.92,18.79,18.89,746900.0,7.0674,7.0974,7.0486,7.0861,746900.0
2012-11-16 15:30:00,18.88,19.04,18.88,19.01,2026700.0,7.0824,7.1424,7.0824,7.1311,2026700.0
2012-11-19 09:30:00,19.2,19.36,19.2,19.31,1588200.0,7.2024,7.2624,7.2024,7.2437,1588200.0
2012-11-19 10:00:00,19.31,19.36,19.25,19.26,2088600.0,7.2437,7.2624,7.2212,7.2249,2088600.0
2012-11-19 10:30:00,19.26,19.35,19.26,19.32,1362000.0,7.2249,7.2587,7.2249,7.2474,1362000.0
2012-11-19 11:00:00,19.32,19.34,19.25,19.26,774900.0,7.2474,7.2549,7.2212,7.2249,774900.0
2012-11-19 11:30:00,19.27,19.29,19.17,19.18,734000.0,7.2287,7.2362,7.1912,7.1949,734000.0
2012-11-19 12:00:00,19.17,19.23,19.08,19.16,1606300.0,7.1912,7.2137,7.1574,7.1874,1606300.0
2012-11-19 12:30:00,19.15,19.16,19.04,19.09,806300.0,7.1837,7.1874,7.1424,7.1612,806300.0
2012-11-19 13:00:00,19.09,19.11,18.97,18.97,750600.0,7.1612,7.1687,7.1161,7.1161,750600.0
2012-11-19 13:30:00,18.96,18.97,18.86,18.89,1233200.0,7.1124,7.1161,7.0749,7.0861,1233200.0
2012-11-19 14:00:00,18.89,18.96,18.83,18.86,1151700.0,7.0861,7.1124,7.0636,7.0749,1151700.0
2012-11-19 14:30:00,18.85,19.01,18.85,18.98,1344700.0,7.0711,7.1311,7.0711,7.1199,1344700.0
2012-11-19 15:00:00,18.98,19.02,18.96,19.0,805200.0,7.1199,7.1349,7.1124,7.1274,805200.0
2012-11-19 15:30:00,19.0,19.17,18.99,19.1,2182800.0,7.1274,7.1912,7.1236,7.1649,2182800.0
2012-11-20 09:30:00,18.85,19.1,18.83,19.04,1736000.0,7.0711,7.1649,7.0636,7.1424,1736000.0
2012-11-20 10:00:00,19.04,19.17,18.98,19.11,1057600.0,7.1424,7.1912,7.1199,7.1687,1057600.0
2012-11-20 10:30:00,19.11,19.18,19.08,19.09,627800.0,7.1687,7.1949,7.1574,7.1612,627800.0
2012-11-20 11:00:00,19.09,19.15,19.07,19.11,632700.0,7.1612,7.1837,7.1537,7.1687,632700.0
2012-11-20 11:30:00,19.11,19.16,19.1,19.12,403600.0,7.1687,7.1874,7.1649,7.1724,403600.0
2012-11-20 12:00:00,19.13,19.14,19.06,19.08,472100.0,7.1762,7.1799,7.1499,7.1574,472100.0
2012-11-20 12:30:00,19.08,19.1,19.04,19.09,442900.0,7.1574,7.1649,7.1424,7.1612,442900.0
2012-11-20 13:00:00,19.09,19.1,18.96,18.96,771500.0,7.1612,7.1649,7.1124,7.1124,771500.0
2012-11-20 13:30:00,18.96,19.08,18.96,19.05,596900.0,7.1124,7.1574,7.1124,7.1462,596900.0
2012-11-20 14:00:00,19.05,19.09,19.04,19.06,349200.0,7.1462,7.1612,7.1424,7.1499,349200.0
2012-11-20 14:30:00,19.07,19.07,18.94,18.96,449700.0,7.1537,7.1537,7.1049,7.1124,449700.0
2012-11-20 15:00:00,18.96,19.02,18.95,18.96,607900.0,7.1124,7.1349,7.1086,7.1124,607900.0
2012-11-20 15:30:00,18.96,19.0,18.92,19.0,1030500.0,7.1124,7.1274,7.0974,7.1274,1030500.0
2012-11-21 09:30:00,18.9,18.96,18.78,18.79,1263500.0,7.0899,7.1124,7.0449,7.0486,1263500.0
2012-11-21 10:00:00,18.79,18.8,18.49,18.51,1663200.0,7.0486,7.0524,6.9361,6.9436,1663200.0
2012-11-21 10:30:00,18.52,18.54,18.46,18.53,1129800.0,6.9473,6.9548,6.9248,6.9511,1129800.0
2012-11-21 11:00:00,18.53,18.62,18.5,18.6,805600.0,6.9511,6.9848,6.9398,6.9773,805600.0
2012-11-21 11:30:00,18.6,18.63,18.5,18.52,890600.0,6.9773,6.9886,6.9398,6.9473,890600.0
2012-11-21 12:00:00,18.52,18.67,18.51,18.62,741700.0,6.9473,7.0036,6.9436,6.9848,741700.0
2012-11-21 12:30:00,18.61,18.66,18.5,18.52,1153900.0,6.9811,6.9999,6.9398,6.9473,1153900.0
2012-11-21 13:00:00,18.51,18.53,18.37,18.39,1148900.0,6.9436,6.9511,6.8911,6.8986,1148900.0
2012-11-21 13:30:00,18.39,18.5,18.33,18.35,1886000.0,6.8986,6.9398,6.8761,6.8836,1886000.0
2012-11-21 14:00:00,18.35,18.4,18.21,18.39,2171400.0,6.8836,6.9023,6.831,6.8986,2171400.0
2012-11-21 14:30:00,18.39,18.46,18.37,18.39,773900.0,6.8986,6.9248,6.8911,6.8986,773900.0
2012-11-21 15:00:00,18.38,18.46,18.37,18.45,700300.0,6.8948,6.9248,6.8911,6.9211,700300.0
2012-11-21 15:30:00,18.45,18.48,18.39,18.4,2757300.0,6.9211,6.9323,6.8986,6.9023,2757300.0
2012-11-23 09:30:00,18.4,18.64,18.4,18.56,1929700.0,6.9023,6.9924,6.9023,6.9623,1929700.0
2012-11-23 10:00:00,18.56,18.64,18.55,18.62,1126600.0,6.9623,6.9924,6.9586,6.9848,1126600.0
2012-11-23 10:30:00,18.63,18.64,18.5,18.51,1436100.0,6.9886,6.9924,6.9398,6.9436,1436100.0
2012-11-23 11:00:00,18.51,18.58,18.5,18.58,626400.0,6.9436,6.9698,6.9398,6.9698,626400.0
2012-11-23 11:30:00,18.57,18.58,18.53,18.55,688200.0,6.9661,6.9698,6.9511,6.9586,688200.0
2012-11-23 12:00:00,18.54,18.64,18.53,18.64,702000.0,6.9548,6.9924,6.9511,6.9924,702000.0
2012-11-23 12:30:00,18.64,18.81,18.63,18.77,1696000.0,6.9924,7.0561,6.9886,7.0411,1696000.0
2012-11-26 09:30:00,18.57,18.6,18.45,18.5,1402400.0,6.9661,6.9773,6.9211,6.9398,1402400.0
2012-11-26 10:00:00,18.51,18.58,18.44,18.49,860000.0,6.9436,6.9698,6.9173,6.9361,860000.0
2012-11-26 10:30:00,18.49,18.55,18.45,18.48,548500.0,6.9361,6.9586,6.9211,6.9323,548500.0
2012-11-26 11:00:00,18.48,18.5,18.4,18.46,538900.0,6.9323,6.9398,6.9023,6.9248,538900.0
2012-11-26 11:30:00,18.46,18.5,18.42,18.47,653000.0,6.9248,6.9398,6.9098,6.9286,653000.0
2012-11-26 12:00:00,18.48,18.55,18.48,18.52,381600.0,6.9323,6.9586,6.9323,6.9473,381600.0
2012-11-26 12:30:00,18.53,18.63,18.49,18.63,480700.0,6.9511,6.9886,6.9361,6.9886,480700.0
2012-11-26 13:00:00,18.62,18.68,18.59,18.68,426200.0,6.9848,7.0074,6.9736,7.0074,426200.0
2012-11-26 13:30:00,18.67,18.69,18.61,18.62,486800.0,7.0036,7.0111,6.9811,6.9848,486800.0
2012-11-26 14:00:00,18.63,18.63,18.57,18.62,836400.0,6.9886,6.9886,6.9661,6.9848,836400.0
2012-11-26 14:30:00,18.61,18.73,18.61,18.67,653200.0,6.9811,7.0261,6.9811,7.0036,653200.0
2012-11-26 15:00:00,18.66,18.71,18.65,18.67,513900.0,6.9999,7.0186,6.9961,7.0036,513900.0
2012-11-26 15:30:00,18.67,18.69,18.62,18.65,1403900.0,7.0036,7.0111,6.9848,6.9961,1403900.0
2012-11-27 09:30:00,18.89,18.9,18.71,18.72,1685900.0,7.0861,7.0899,7.0186,7.0224,1685900.0
2012-11-27 10:00:00,18.73,18.74,18.54,18.56,1529100.0,7.0261,7.0299,6.9548,6.9623,1529100.0
2012-11-27 10:30:00,18.56,18.56,18.49,18.53,1277400.0,6.9623,6.9623,6.9361,6.9511,1277400.0
2012-11-27 11:00:00,18.52,18.55,18.45,18.46,1057600.0,6.9473,6.9586,6.9211,6.9248,1057600.0
2012-11-27 11:30:00,18.46,18.53,18.46,18.51,1243000.0,6.9248,6.9511,6.9248,6.9436,1243000.0
2012-11-27 12:00:00,18.51,18.53,18.41,18.47,1225500.0,6.9436,6.9511,6.9061,6.9286,1225500.0
2012-11-27 12:30:00,18.47,18.47,18.4,18.43,745400.0,6.9286,6.9286,6.9023,6.9136,745400.0
2012-11-27 13:00:00,18.42,18.43,18.3,18.32,831900.0,6.9098,6.9136,6.8648,6.8723,831900.0
2012-11-27 13:30:00,18.31,18.37,18.21,18.21,1427900.0,6.8686,6.8911,6.831,6.831,1427900.0
2012-11-27 14:00:00,18.21,18.3,18.04,18.09,2341000.0,6.831,6.8648,6.7673,6.786,2341000.0
2012-11-27 14:30:00,18.09,18.15,18.02,18.15,1028000.0,6.786,6.8085,6.7598,6.8085,1028000.0
2012-11-27 15:00:00,18.15,18.15,18.05,18.06,1235100.0,6.8085,6.8085,6.771,6.7748,1235100.0
2012-11-27 15:30:00,18.07,18.14,18.03,18.12,2846700.0,6.7785,6.8048,6.7635,6.7973,2846700.0
2012-11-28 09:30:00,18.11,18.11,18.0,18.05,1836500.0,6.7935,6.7935,6.7523,6.771,1836500.0
2012-11-28 10:00:00,18.04,18.13,18.0,18.09,3194900.0,6.7673,6.801,6.7523,6.786,3194900.0
2012-11-28 10:30:00,18.09,18.25,18.04,18.14,3351800.0,6.786,6.8461,6.7673,6.8048,3351800.0
2012-11-28 11:00:00,18.14,18.25,18.09,18.21,1934800.0,6.8048,6.8461,6.786,6.831,1934800.0
2012-11-28 11:30:00,18.22,18.23,18.15,18.19,744800.0,6.8348,6.8385,6.8085,6.8235,744800.0
2012-11-28 12:00:00,18.19,18.39,18.13,18.37,1494400.0,6.8235,6.8986,6.801,6.8911,1494400.0
2012-11-28 12:30:00,18.37,18.41,18.29,18.33,1061300.0,6.8911,6.9061,6.8611,6.8761,1061300.0
2012-11-28 13:00:00,18.34,18.35,18.26,18.34,515000.0,6.8798,6.8836,6.8498,6.8798,515000.0
2012-11-28 13:30:00,18.34,18.37,18.3,18.33,873600.0,6.8798,6.8911,6.8648,6.8761,873600.0
2012-11-28 14:00:00,18.33,18.36,18.24,18.3,1342600.0,6.8761,6.8873,6.8423,6.8648,1342600.0
2012-11-28 14:30:00,18.3,18.32,18.23,18.27,1259900.0,6.8648,6.8723,6.8385,6.8536,1259900.0
2012-11-28 15:00:00,18.26,18.4,18.24,18.38,1045300.0,6.8498,6.9023,6.8423,6.8948,1045300.0
2012-11-28 15:30:00,18.38,18.46,18.34,18.4,2097400.0,6.8948,6.9248,6.8798,6.9023,2097400.0
2012-11-29 09:30:00,18.31,18.45,18.28,18.45,1722700.0,6.8686,6.9211,6.8573,6.9211,1722700.0
2012-11-29 10:00:00,18.45,18.46,18.31,18.39,1494800.0,6.9211,6.9248,6.8686,6.8986,1494800.0
2012-11-29 10:30:00,18.38,18.4,18.34,18.38,621100.0,6.8948,6.9023,6.8798,6.8948,621100.0
2012-11-29 11:00:00,18.38,18.42,18.35,18.37,717800.0,6.8948,6.9098,6.8836,6.8911,717800.0
2012-11-29 11:30:00,18.37,18.39,18.17,18.19,1463800.0,6.8911,6.8986,6.816,6.8235,1463800.0
2012-11-29 12:00:00,18.2,18.36,18.19,18.36,807900.0,6.8273,6.8873,6.8235,6.8873,807900.0
2012-11-29 12:30:00,18.36,18.47,18.32,18.45,1350500.0,6.8873,6.9286,6.8723,6.9211,1350500.0
2012-11-29 13:00:00,18.46,18.48,18.4,18.43,1040500.0,6.9248,6.9323,6.9023,6.9136,1040500.0
2012-11-29 13:30:00,18.43,18.54,18.42,18.52,1105200.0,6.9136,6.9548,6.9098,6.9473,1105200.0
2012-11-29 14:00:00,18.52,18.52,18.48,18.49,1245500.0,6.9473,6.9473,6.9323,6.9361,1245500.0
2012-11-29 14:30:00,18.5,18.55,18.49,18.51,891300.0,6.9398,6.9586,6.9361,6.9436,891300.0
2012-11-29 15:00:00,18.5,18.51,18.4,18.45,1275100.0,6.9398,6.9436,6.9023,6.9211,1275100.0
2012-11-29 15:30:00,18.45,18.49,18.41,18.47,1558600.0,6.9211,6.9361,6.9061,6.9286,1558600.0
2012-11-30 09:30:00,18.22,18.3,18.17,18.29,2145000.0,6.8348,6.8648,6.816,6.8611,2145000.0
2012-11-30 10:00:00,18.28,18.33,18.2,18.21,1902400.0,6.8573,6.8761,6.8273,6.831,1902400.0
2012-11-30 10:30:00,18.22,18.23,18.0,18.08,1630000.0,6.8348,6.8385,6.7523,6.7823,1630000.0
2012-11-30 11:00:00,18.08,18.1,17.98,18.05,2026100.0,6.7823,6.7898,6.7448,6.771,2026100.0
2012-11-30 11:30:00,18.04,18.05,17.91,17.92,1263100.0,6.7673,6.771,6.7185,6.7223,1263100.0
2012-11-30 12:00:00,17.92,17.96,17.9,17.95,1283100.0,6.7223,6.7373,6.7148,6.7335,1283100.0
2012-11-30 12:30:00,17.95,17.96,17.85,17.89,1170800.0,6.7335,6.7373,6.696,6.711,1170800.0
2012-11-30 13:00:00,17.9,18.02,17.89,18.01,1655100.0,6.7148,6.7598,6.711,6.756,1655100.0
2012-11-30 13:30:00,18.01,18.08,17.99,18.01,1129300.0,6.756,6.7823,6.7485,6.756,1129300.0
2012-11-30 14:00:00,18.01,18.02,17.94,17.97,1199900.0,6.756,6.7598,6.7298,6.741,1199900.0
2012-11-30 14:30:00,17.97,17.98,17.82,17.83,848600.0,6.741,6.7448,6.6847,6.6885,848600.0
2012-11-30 15:00:00,17.84,18.02,17.83,17.91,1517400.0,6.6922,6.7598,6.6885,6.7185,1517400.0
2012-11-30 15:30:00,17.91,17.99,17.88,17.97,2293900.0,6.7185,6.7485,6.7073,6.741,2293900.0
2012-12-03 09:30:00,18.24,18.32,18.21,18.24,2180200.0,6.8423,6.8723,6.831,6.8423,2180200.0
2012-12-03 10:00:00,18.23,18.25,18.14,18.17,1208400.0,6.8385,6.8461,6.8048,6.816,1208400.0
2012-12-03 10:30:00,18.17,18.2,18.02,18.08,1159500.0,6.816,6.8273,6.7598,6.7823,1159500.0
2012-12-03 11:00:00,18.08,18.14,18.03,18.06,673500.0,6.7823,6.8048,6.7635,6.7748,673500.0
2012-12-03 11:30:00,18.06,18.18,18.03,18.18,575000.0,6.7748,6.8198,6.7635,6.8198,575000.0
2012-12-03 12:00:00,18.18,18.26,18.18,18.23,1273800.0,6.8198,6.8498,6.8198,6.8385,1273800.0
2012-12-03 12:30:00,18.24,18.26,18.18,18.21,632400.0,6.8423,6.8498,6.8198,6.831,632400.0
2012-12-03 13:00:00,18.21,18.21,18.07,18.14,1014700.0,6.831,6.831,6.7785,6.8048,1014700.0
2012-12-03 13:30:00,18.15,18.23,18.11,18.21,791500.0,6.8085,6.8385,6.7935,6.831,791500.0
2012-12-03 14:00:00,18.21,18.25,18.14,18.18,790800.0,6.831,6.8461,6.8048,6.8198,790800.0
2012-12-03 14:30:00,18.17,18.23,18.17,18.21,649300.0,6.816,6.8385,6.816,6.831,649300.0
2012-12-03 15:00:00,18.21,18.26,18.13,18.17,948500.0,6.831,6.8498,6.801,6.816,948500.0
2012-12-03 15:30:00,18.16,18.21,18.11,18.14,1169300.0,6.8123,6.831,6.7935,6.8048,1169300.0
2012-12-04 09:30:00,18.28,18.36,18.2,18.3,1208000.0,6.8573,6.8873,6.8273,6.8648,1208000.0
2012-12-04 10:00:00,18.3,18.45,18.3,18.39,1068800.0,6.8648,6.9211,6.8648,6.8986,1068800.0
2012-12-04 10:30:00,18.39,18.42,18.32,18.39,961400.0,6.8986,6.9098,6.8723,6.8986,961400.0
2012-12-04 11:00:00,18.39,18.39,18.23,18.23,800700.0,6.8986,6.8986,6.8385,6.8385,800700.0
2012-12-04 11:30:00,18.23,18.33,18.21,18.27,553700.0,6.8385,6.8761,6.831,6.8536,553700.0
2012-12-04 12:00:00,18.27,18.27,18.18,18.25,636000.0,6.8536,6.8536,6.8198,6.8461,636000.0
2012-12-04 12:30:00,18.25,18.26,18.16,18.19,618100.0,6.8461,6.8498,6.8123,6.8235,618100.0
2012-12-04 13:00:00,18.2,18.2,17.97,18.09,1199700.0,6.8273,6.8273,6.741,6.786,1199700.0
2012-12-04 13:30:00,18.09,18.17,18.08,18.12,657800.0,6.786,6.816,6.7823,6.7973,657800.0
2012-12-04 14:00:00,18.13,18.16,18.0,18.0,617800.0,6.801,6.8123,6.7523,6.7523,617800.0
2012-12-04 14:30:00,18.0,18.09,17.97,17.98,1013100.0,6.7523,6.786,6.741,6.7448,1013100.0
2012-12-04 15:00:00,17.99,18.03,17.95,17.98,671200.0,6.7485,6.7635,6.7335,6.7448,671200.0
2012-12-04 15:30:00,17.98,18.03,17.93,18.02,1544700.0,6.7448,6.7635,6.726,6.7598,1544700.0
2012-12-05 09:30:00,18.17,18.41,18.11,18.27,1900000.0,6.816,6.9061,6.7935,6.8536,1900000.0
2012-12-05 10:00:00,18.28,18.32,18.2,18.26,1252200.0,6.8573,6.8723,6.8273,6.8498,1252200.0
2012-12-05 10:30:00,18.27,18.28,18.09,18.13,1129800.0,6.8536,6.8573,6.786,6.801,1129800.0
2012-12-05 11:00:00,18.13,18.2,18.11,18.18,826300.0,6.801,6.8273,6.7935,6.8198,826300.0
2012-12-05 11:30:00,18.18,18.29,18.18,18.25,710700.0,6.8198,6.8611,6.8198,6.8461,710700.0
2012-12-05 12:00:00,18.25,18.32,18.19,18.2,781400.0,6.8461,6.8723,6.8235,6.8273,781400.0
2012-12-05 12:30:00,18.2,18.32,18.19,18.3,418800.0,6.8273,6.8723,6.8235,6.8648,418800.0
2012-12-05 13:00:00,18.31,18.32,18.26,18.31,399300.0,6.8686,6.8723,6.8498,6.8686,399300.0
2012-12-05 13:30:00,18.31,18.36,18.29,18.3,915300.0,6.8686,6.8873,6.8611,6.8648,915300.0
2012-12-05 14:00:00,18.3,18.4,18.29,18.32,957100.0,6.8648,6.9023,6.8611,6.8723,957100.0
2012-12-05 14:30:00,18.33,18.47,18.31,18.31,1297500.0,6.8761,6.9286,6.8686,6.8686,1297500.0
2012-12-05 15:00:00,18.3,18.49,18.3,18.46,1022200.0,6.8648,6.9361,6.8648,6.9248,1022200.0
2012-12-05 15:30:00,18.46,18.49,18.37,18.38,1330900.0,6.9248,6.9361,6.8911,6.8948,1330900.0
2012-12-06 09:30:00,18.39,18.5,18.34,18.41,1199500.0,6.8986,6.9398,6.8798,6.9061,1199500.0
2012-12-06 10:00:00,18.41,18.43,18.32,18.4,891800.0,6.9061,6.9136,6.8723,6.9023,891800.0
2012-12-06 10:30:00,18.4,18.45,18.39,18.41,1164000.0,6.9023,6.9211,6.8986,6.9061,1164000.0
2012-12-06 11:00:00,18.41,18.43,18.36,18.38,775300.0,6.9061,6.9136,6.8873,6.8948,775300.0
2012-12-06 11:30:00,18.38,18.41,18.33,18.36,784500.0,6.8948,6.9061,6.8761,6.8873,784500.0
2012-12-06 12:00:00,18.36,18.41,18.33,18.34,650800.0,6.8873,6.9061,6.8761,6.8798,650800.0
2012-12-06 12:30:00,18.35,18.36,18.28,18.29,425200.0,6.8836,6.8873,6.8573,6.8611,425200.0
2012-12-06 13:00:00,18.3,18.35,18.27,18.32,366100.0,6.8648,6.8836,6.8536,6.8723,366100.0
2012-12-06 13:30:00,18.32,18.37,18.32,18.33,251800.0,6.8723,6.8911,6.8723,6.8761,251800.0
2012-12-06 14:00:00,18.33,18.36,18.26,18.29,410900.0,6.8761,6.8873,6.8498,6.8611,410900.0
2012-12-06 14:30:00,18.29,18.33,18.24,18.28,728300.0,6.8611,6.8761,6.8423,6.8573,728300.0
2012-12-06 15:00:00,18.28,18.33,18.27,18.31,484700.0,6.8573,6.8761,6.8536,6.8686,484700.0
2012-12-06 15:30:00,18.31,18.39,18.3,18.37,1233800.0,6.8686,6.8986,6.8648,6.8911,1233800.0
2012-12-07 09:30:00,18.5,18.52,18.44,18.45,1133900.0,6.9398,6.9473,6.9173,6.9211,1133900.0
2012-12-07 10:00:00,18.45,18.5,18.41,18.46,1079400.0,6.9211,6.9398,6.9061,6.9248,1079400.0
2012-12-07 10:30:00,18.46,18.5,18.4,18.48,522500.0,6.9248,6.9398,6.9023,6.9323,522500.0
2012-12-07 11:00:00,18.48,18.5,18.41,18.44,509600.0,6.9323,6.9398,6.9061,6.9173,509600.0
2012-12-07 11:30:00,18.44,18.47,18.41,18.44,479300.0,6.9173,6.9286,6.9061,6.9173,479300.0
2012-12-07 12:00:00,18.44,18.52,18.43,18.49,392500.0,6.9173,6.9473,6.9136,6.9361,392500.0
2012-12-07 12:30:00,18.49,18.49,18.43,18.46,458200.0,6.9361,6.9361,6.9136,6.9248,458200.0
2012-12-07 13:00:00,18.46,18.58,18.46,18.55,568800.0,6.9248,6.9698,6.9248,6.9586,568800.0
2012-12-07 13:30:00,18.55,18.55,18.47,18.52,1024000.0,6.9586,6.9586,6.9286,6.9473,1024000.0
2012-12-07 14:00:00,18.52,18.61,18.49,18.6,1136100.0,6.9473,6.9811,6.9361,6.9773,1136100.0
2012-12-07 14:30:00,18.61,18.68,18.6,18.66,893700.0,6.9811,7.0074,6.9773,6.9999,893700.0
2012-12-07 15:00:00,18.66,18.75,18.65,18.72,1278500.0,6.9999,7.0336,6.9961,7.0224,1278500.0
2012-12-07 15:30:00,18.72,18.84,18.71,18.75,1985700.0,7.0224,7.0674,7.0186,7.0336,1985700.0
2012-12-10 09:30:00,18.78,18.86,18.71,18.75,1337000.0,7.0449,7.0749,7.0186,7.0336,1337000.0
2012-12-10 10:00:00,18.75,18.77,18.68,18.72,986300.0,7.0336,7.0411,7.0074,7.0224,986300.0
2012-12-10 10:30:00,18.73,18.77,18.71,18.71,713500.0,7.0261,7.0411,7.0186,7.0186,713500.0
2012-12-10 11:00:00,18.72,18.77,18.71,18.77,671100.0,7.0224,7.0411,7.0186,7.0411,671100.0
2012-12-10 11:30:00,18.77,18.79,18.75,18.79,535200.0,7.0411,7.0486,7.0336,7.0486,535200.0
2012-12-10 12:00:00,18.79,18.93,18.79,18.92,617400.0,7.0486,7.1011,7.0486,7.0974,617400.0
2012-12-10 12:30:00,18.92,18.93,18.88,18.92,537600.0,7.0974,7.1011,7.0824,7.0974,537600.0
2012-12-10 13:00:00,18.92,18.92,18.87,18.87,394800.0,7.0974,7.0974,7.0786,7.0786,394800.0
2012-12-10 13:30:00,18.88,18.99,18.87,18.97,667600.0,7.0824,7.1236,7.0786,7.1161,667600.0
2012-12-10 14:00:00,18.97,19.03,18.95,19.03,840800.0,7.1161,7.1386,7.1086,7.1386,840800.0
2012-12-10 14:30:00,19.03,19.11,19.02,19.06,1274100.0,7.1386,7.1687,7.1349,7.1499,1274100.0
2012-12-10 15:00:00,19.06,19.12,19.03,19.12,799200.0,7.1499,7.1724,7.1386,7.1724,799200.0
2012-12-10 15:30:00,19.12,19.17,19.1,19.12,2045000.0,7.1724,7.1912,7.1649,7.1724,2045000.0
2012-12-11 09:30:00,19.31,19.36,19.24,19.35,2517900.0,7.2437,7.2624,7.2174,7.2587,2517900.0
2012-12-11 10:00:00,19.35,19.45,19.32,19.44,2330400.0,7.2587,7.2962,7.2474,7.2925,2330400.0
2012-12-11 10:30:00,19.44,19.46,19.36,19.41,1247200.0,7.2925,7.3,7.2624,7.2812,1247200.0
2012-12-11 11:00:00,19.41,19.41,19.34,19.38,1111500.0,7.2812,7.2812,7.2549,7.2699,1111500.0
2012-12-11 11:30:00,19.38,19.42,19.35,19.4,678600.0,7.2699,7.2849,7.2587,7.2774,678600.0
2012-12-11 12:00:00,19.4,19.43,19.35,19.36,913100.0,7.2774,7.2887,7.2587,7.2624,913100.0
2012-12-11 12:30:00,19.36,19.44,19.36,19.37,604300.0,7.2624,7.2925,7.2624,7.2662,604300.0
2012-12-11 13:00:00,19.37,19.39,19.35,19.38,513600.0,7.2662,7.2737,7.2587,7.2699,513600.0
2012-12-11 13:30:00,19.38,19.42,19.35,19.35,684900.0,7.2699,7.2849,7.2587,7.2587,684900.0
2012-12-11 14:00:00,19.36,19.39,19.35,19.38,751600.0,7.2624,7.2737,7.2587,7.2699,751600.0
2012-12-11 14:30:00,19.39,19.42,19.34,19.38,1355600.0,7.2737,7.2849,7.2549,7.2699,1355600.0
2012-12-11 15:00:00,19.38,19.38,19.3,19.35,1189800.0,7.2699,7.2699,7.2399,7.2587,1189800.0
2012-12-11 15:30:00,19.35,19.35,19.31,19.33,1736600.0,7.2587,7.2587,7.2437,7.2512,1736600.0
2012-12-12 09:30:00,19.29,19.37,19.26,19.29,1330300.0,7.2362,7.2662,7.2249,7.2362,1330300.0
2012-12-12 10:00:00,19.3,19.3,19.11,19.17,875600.0,7.2399,7.2399,7.1687,7.1912,875600.0
2012-12-12 10:30:00,19.17,19.2,19.09,19.18,544700.0,7.1912,7.2024,7.1612,7.1949,544700.0
2012-12-12 11:00:00,19.18,19.31,19.16,19.29,607500.0,7.1949,7.2437,7.1874,7.2362,607500.0
2012-12-12 11:30:00,19.29,19.32,19.23,19.25,559000.0,7.2362,7.2474,7.2137,7.2212,559000.0
2012-12-12 12:00:00,19.25,19.31,19.25,19.28,354200.0,7.2212,7.2437,7.2212,7.2324,354200.0
2012-12-12 12:30:00,19.28,19.39,19.27,19.35,998400.0,7.2324,7.2737,7.2287,7.2587,998400.0
2012-12-12 13:00:00,19.36,19.4,19.32,19.37,966900.0,7.2624,7.2774,7.2474,7.2662,966900.0
2012-12-12 13:30:00,19.37,19.39,19.29,19.32,543700.0,7.2662,7.2737,7.2362,7.2474,543700.0
2012-12-12 14:00:00,19.32,19.32,19.23,19.3,777700.0,7.2474,7.2474,7.2137,7.2399,777700.0
2012-12-12 14:30:00,19.3,19.31,19.24,19.26,651000.0,7.2399,7.2437,7.2174,7.2249,651000.0
2012-12-12 15:00:00,19.25,19.27,19.17,19.21,614700.0,7.2212,7.2287,7.1912,7.2062,614700.0
2012-12-12 15:30:00,19.21,19.29,19.18,19.28,1402900.0,7.2062,7.2362,7.1949,7.2324,1402900.0
2012-12-13 09:30:00,19.1,19.15,19.05,19.09,2245400.0,7.1649,7.1837,7.1462,7.1612,2245400.0
2012-12-13 10:00:00,19.09,19.24,19.07,19.14,2229100.0,7.1612,7.2174,7.1537,7.1799,2229100.0
2012-12-13 10:30:00,19.14,19.14,19.09,19.11,1418400.0,7.1799,7.1799,7.1612,7.1687,1418400.0
2012-12-13 11:00:00,19.11,19.13,18.98,19.0,950500.0,7.1687,7.1762,7.1199,7.1274,950500.0
2012-12-13 11:30:00,19.0,19.11,18.99,19.09,1235500.0,7.1274,7.1687,7.1236,7.1612,1235500.0
2012-12-13 12:00:00,19.09,19.09,18.93,18.95,937100.0,7.1612,7.1612,7.1011,7.1086,937100.0
2012-12-13 12:30:00,18.94,18.98,18.89,18.98,953000.0,7.1049,7.1199,7.0861,7.1199,953000.0
2012-12-13 13:00:00,18.98,19.01,18.93,18.99,610600.0,7.1199,7.1311,7.1011,7.1236,610600.0
2012-12-13 13:30:00,18.99,19.0,18.92,18.94,1143900.0,7.1236,7.1274,7.0974,7.1049,1143900.0
2012-12-13 14:00:00,18.95,18.95,18.82,18.85,1389100.0,7.1086,7.1086,7.0599,7.0711,1389100.0
2012-12-13 14:30:00,18.85,18.87,18.79,18.83,1220300.0,7.0711,7.0786,7.0486,7.0636,1220300.0
2012-12-13 15:00:00,18.83,18.86,18.77,18.77,984000.0,7.0636,7.0749,7.0411,7.0411,984000.0
2012-12-13 15:30:00,18.78,18.85,18.76,18.84,1757600.0,7.0449,7.0711,7.0374,7.0674,1757600.0
2012-12-14 09:30:00,19.28,19.32,19.18,19.22,2041600.0,7.2324,7.2474,7.1949,7.2099,2041600.0
2012-12-14 10:00:00,19.23,19.33,19.2,19.31,1370300.0,7.2137,7.2512,7.2024,7.2437,1370300.0
2012-12-14 10:30:00,19.31,19.55,19.3,19.49,1971700.0,7.2437,7.3337,7.2399,7.3112,1971700.0
2012-12-14 11:00:00,19.49,19.55,19.44,19.54,1254500.0,7.3112,7.3337,7.2925,7.33,1254500.0
2012-12-14 11:30:00,19.53,19.54,19.36,19.47,1160400.0,7.3262,7.33,7.2624,7.3037,1160400.0
2012-12-14 12:00:00,19.47,19.63,19.45,19.59,1161200.0,7.3037,7.3637,7.2962,7.3487,1161200.0
2012-12-14 12:30:00,19.6,19.64,19.54,19.63,674300.0,7.3525,7.3675,7.33,7.3637,674300.0
2012-12-14 13:00:00,19.64,19.7,19.56,19.62,1896800.0,7.3675,7.39,7.3375,7.36,1896800.0
2012-12-14 13:30:00,19.61,19.62,19.56,19.58,891400.0,7.3562,7.36,7.3375,7.345,891400.0
2012-12-14 14:00:00,19.59,19.64,19.55,19.58,1293200.0,7.3487,7.3675,7.3337,7.345,1293200.0
2012-12-14 14:30:00,19.58,19.62,19.54,19.55,1519000.0,7.345,7.36,7.33,7.3337,1519000.0
2012-12-14 15:00:00,19.55,19.57,19.49,19.52,981100.0,7.3337,7.3412,7.3112,7.3225,981100.0
2012-12-14 15:30:00,19.52,19.56,19.47,19.51,1920800.0,7.3225,7.3375,7.3037,7.3187,1920800.0
2012-12-17 09:30:00,19.2,19.32,19.15,19.24,2269400.0,7.2024,7.2474,7.1837,7.2174,2269400.0
2012-12-17 10:00:00,19.23,19.33,19.21,19.3,1313600.0,7.2137,7.2512,7.2062,7.2399,1313600.0
2012-12-17 10:30:00,19.3,19.38,19.3,19.35,971900.0,7.2399,7.2699,7.2399,7.2587,971900.0
2012-12-17 11:00:00,19.35,19.44,19.33,19.34,830200.0,7.2587,7.2925,7.2512,7.2549,830200.0
2012-12-17 11:30:00,19.34,19.4,19.31,19.35,535500.0,7.2549,7.2774,7.2437,7.2587,535500.0
2012-12-17 12:00:00,19.35,19.44,19.32,19.43,864000.0,7.2587,7.2925,7.2474,7.2887,864000.0
2012-12-17 12:30:00,19.44,19.48,19.43,19.44,773900.0,7.2925,7.3075,7.2887,7.2925,773900.0
2012-12-17 13:00:00,19.44,19.45,19.35,19.43,750500.0,7.2925,7.2962,7.2587,7.2887,750500.0
2012-12-17 13:30:00,19.42,19.44,19.36,19.37,870400.0,7.2849,7.2925,7.2624,7.2662,870400.0
2012-12-17 14:00:00,19.38,19.41,19.27,19.3,617300.0,7.2699,7.2812,7.2287,7.2399,617300.0
2012-12-17 14:30:00,19.29,19.34,19.22,19.26,696700.0,7.2362,7.2549,7.2099,7.2249,696700.0
2012-12-17 15:00:00,19.26,19.33,19.26,19.32,693300.0,7.2249,7.2512,7.2249,7.2474,693300.0
2012-12-17 15:30:00,19.32,19.42,19.3,19.42,2133500.0,7.2474,7.2849,7.2399,7.2849,2133500.0
2012-12-18 09:30:00,19.3,19.43,19.3,19.34,989200.0,7.2399,7.2887,7.2399,7.2549,989200.0
2012-12-18 10:00:00,19.34,19.45,19.25,19.44,1154700.0,7.2549,7.2962,7.2212,7.2925,1154700.0
2012-12-18 10:30:00,19.44,19.57,19.43,19.51,960900.0,7.2925,7.3412,7.2887,7.3187,960900.0
2012-12-18 11:00:00,19.51,19.61,19.5,19.51,1325300.0,7.3187,7.3562,7.315,7.3187,1325300.0
2012-12-18 11:30:00,19.51,19.57,19.47,19.49,788600.0,7.3187,7.3412,7.3037,7.3112,788600.0
2012-12-18 12:00:00,19.5,19.52,19.48,19.52,668400.0,7.315,7.3225,7.3075,7.3225,668400.0
2012-12-18 12:30:00,19.52,19.59,19.5,19.51,858100.0,7.3225,7.3487,7.315,7.3187,858100.0
2012-12-18 13:00:00,19.51,19.53,19.43,19.49,630900.0,7.3187,7.3262,7.2887,7.3112,630900.0
2012-12-18 13:30:00,19.49,19.51,19.42,19.43,906400.0,7.3112,7.3187,7.2849,7.2887,906400.0
2012-12-18 14:00:00,19.44,19.48,19.43,19.46,744800.0,7.2925,7.3075,7.2887,7.3,744800.0
2012-12-18 14:30:00,19.46,19.53,19.42,19.52,1043600.0,7.3,7.3262,7.2849,7.3225,1043600.0
2012-12-18 15:00:00,19.52,19.53,19.47,19.53,739600.0,7.3225,7.3262,7.3037,7.3262,739600.0
2012-12-18 15:30:00,19.52,19.57,19.51,19.53,2112900.0,7.3225,7.3412,7.3187,7.3262,2112900.0
2012-12-19 09:30:00,20.03,20.17,19.94,20.0,4085800.0,7.5138,7.5663,7.48,7.5025,4085800.0
2012-12-19 10:00:00,20.0,20.19,19.96,20.09,2891300.0,7.5025,7.5738,7.4875,7.5363,2891300.0
2012-12-19 10:30:00,20.08,20.14,20.04,20.1,1833100.0,7.5325,7.555,7.5175,7.54,1833100.0
2012-12-19 11:00:00,20.09,20.3,20.08,20.29,2201000.0,7.5363,7.6151,7.5325,7.6113,2201000.0
2012-12-19 11:30:00,20.29,20.35,20.23,20.3,1204500.0,7.6113,7.6338,7.5888,7.6151,1204500.0
2012-12-19 12:00:00,20.3,20.42,20.26,20.41,1525400.0,7.6151,7.6601,7.6001,7.6563,1525400.0
2012-12-19 12:30:00,20.4,20.42,20.24,20.26,1276800.0,7.6526,7.6601,7.5926,7.6001,1276800.0
2012-12-19 13:00:00,20.27,20.29,20.08,20.19,1559100.0,7.6038,7.6113,7.5325,7.5738,1559100.0
2012-12-19 13:30:00,20.18,20.26,20.05,20.23,1531100.0,7.57,7.6001,7.5213,7.5888,1531100.0
2012-12-19 14:00:00,20.23,20.39,20.19,20.39,1362300.0,7.5888,7.6488,7.5738,7.6488,1362300.0
2012-12-19 14:30:00,20.38,20.41,20.26,20.36,1767600.0,7.6451,7.6563,7.6001,7.6376,1767600.0
2012-12-19 15:00:00,20.36,20.37,20.3,20.37,1339800.0,7.6376,7.6413,7.6151,7.6413,1339800.0
2012-12-19 15:30:00,20.37,20.37,20.16,20.16,3627800.0,7.6413,7.6413,7.5625,7.5625,3627800.0
2012-12-20 09:30:00,20.13,20.28,20.13,20.2,2336300.0,7.5513,7.6076,7.5513,7.5775,2336300.0
2012-12-20 10:00:00,20.21,20.32,20.18,20.27,1914800.0,7.5813,7.6226,7.57,7.6038,1914800.0
2012-12-20 10:30:00,20.26,20.37,20.24,20.33,1956500.0,7.6001,7.6413,7.5926,7.6263,1956500.0
2012-12-20 11:00:00,20.33,20.36,20.16,20.23,1651200.0,7.6263,7.6376,7.5625,7.5888,1651200.0
2012-12-20 11:30:00,20.22,20.31,20.22,20.29,757200.0,7.585,7.6188,7.585,7.6113,757200.0
2012-12-20 12:00:00,20.28,20.33,20.23,20.27,626700.0,7.6076,7.6263,7.5888,7.6038,626700.0
2012-12-20 12:30:00,20.27,20.34,20.25,20.33,669100.0,7.6038,7.6301,7.5963,7.6263,669100.0
2012-12-20 13:00:00,20.33,20.39,20.27,20.34,689400.0,7.6263,7.6488,7.6038,7.6301,689400.0
2012-12-20 13:30:00,20.35,20.47,20.33,20.44,1289900.0,7.6338,7.6788,7.6263,7.6676,1289900.0
2012-12-20 14:00:00,20.44,20.57,20.41,20.54,2033900.0,7.6676,7.7163,7.6563,7.7051,2033900.0
2012-12-20 14:30:00,20.55,20.59,20.49,20.53,1205200.0,7.7088,7.7238,7.6863,7.7013,1205200.0
2012-12-20 15:00:00,20.53,20.63,20.5,20.54,1570800.0,7.7013,7.7389,7.6901,7.7051,1570800.0
2012-12-20 15:30:00,20.54,20.58,20.5,20.57,1770200.0,7.7051,7.7201,7.6901,7.7163,1770200.0
2012-12-21 09:30:00,19.85,20.01,19.81,19.89,2456800.0,7.4463,7.5063,7.4312,7.4613,2456800.0
2012-12-21 10:00:00,19.89,20.02,19.8,19.95,1659100.0,7.4613,7.51,7.4275,7.4838,1659100.0
2012-12-21 10:30:00,19.95,19.96,19.84,19.87,1078500.0,7.4838,7.4875,7.4425,7.4538,1078500.0
2012-12-21 11:00:00,19.87,19.9,19.81,19.83,938700.0,7.4538,7.465,7.4312,7.4388,938700.0
2012-12-21 11:30:00,19.83,19.89,19.81,19.87,922600.0,7.4388,7.4613,7.4312,7.4538,922600.0
2012-12-21 12:00:00,19.86,19.98,19.84,19.92,947600.0,7.45,7.495,7.4425,7.4725,947600.0
2012-12-21 12:30:00,19.92,20.02,19.92,19.96,637900.0,7.4725,7.51,7.4725,7.4875,637900.0
2012-12-21 13:00:00,19.96,19.99,19.9,19.95,410800.0,7.4875,7.4988,7.465,7.4838,410800.0
2012-12-21 13:30:00,19.95,20.02,19.94,19.98,491200.0,7.4838,7.51,7.48,7.495,491200.0
2012-12-21 14:00:00,19.99,20.09,19.98,20.05,1029300.0,7.4988,7.5363,7.495,7.5213,1029300.0
2012-12-21 14:30:00,20.05,20.08,19.98,19.98,726600.0,7.5213,7.5325,7.495,7.495,726600.0
2012-12-21 15:00:00,19.99,20.01,19.91,19.97,740500.0,7.4988,7.5063,7.4688,7.4913,740500.0
2012-12-21 15:30:00,19.97,19.98,19.9,19.97,1616100.0,7.4913,7.495,7.465,7.4913,1616100.0
2012-12-24 09:30:00,19.75,19.93,19.67,19.8,1150200.0,7.4087,7.4763,7.3787,7.4275,1150200.0
2012-12-24 10:00:00,19.8,19.94,19.8,19.82,550200.0,7.4275,7.48,7.4275,7.435,550200.0
2012-12-24 10:30:00,19.83,19.86,19.73,19.74,224500.0,7.4388,7.45,7.4012,7.405,224500.0
2012-12-24 11:00:00,19.75,19.79,19.69,19.74,405300.0,7.4087,7.4237,7.3862,7.405,405300.0
2012-12-24 11:30:00,19.75,19.79,19.71,19.75,226300.0,7.4087,7.4237,7.3937,7.4087,226300.0
2012-12-24 12:00:00,19.75,19.76,19.68,19.69,306700.0,7.4087,7.4125,7.3825,7.3862,306700.0
2012-12-24 12:30:00,19.69,19.8,19.68,19.78,664200.0,7.3862,7.4275,7.3825,7.42,664200.0
2012-12-26 09:30:00,20.07,20.23,20.03,20.2,1252600.0,7.5288,7.5888,7.5138,7.5775,1252600.0
2012-12-26 10:00:00,20.2,20.26,20.06,20.1,1017800.0,7.5775,7.6001,7.525,7.54,1017800.0
2012-12-26 10:30:00,20.1,20.11,20.03,20.04,864400.0,7.54,7.5438,7.5138,7.5175,864400.0
2012-12-26 11:00:00,20.04,20.07,20.0,20.02,933000.0,7.5175,7.5288,7.5025,7.51,933000.0
2012-12-26 11:30:00,20.02,20.04,19.92,19.94,622500.0,7.51,7.5175,7.4725,7.48,622500.0
2012-12-26 12:00:00,19.95,19.97,19.84,19.95,722500.0,7.4838,7.4913,7.4425,7.4838,722500.0
2012-12-26 12:30:00,19.94,19.95,19.88,19.89,606800.0,7.48,7.4838,7.4575,7.4613,606800.0
2012-12-26 13:00:00,19.9,19.91,19.76,19.78,643900.0,7.465,7.4688,7.4125,7.42,643900.0
2012-12-26 13:30:00,19.78,19.8,19.75,19.8,358200.0,7.42,7.4275,7.4087,7.4275,358200.0
2012-12-26 14:00:00,19.79,19.87,19.74,19.74,431500.0,7.4237,7.4538,7.405,7.405,431500.0
2012-12-26 14:30:00,19.74,19.76,19.63,19.69,769700.0,7.405,7.4125,7.3637,7.3862,769700.0
2012-12-26 15:00:00,19.69,19.69,19.58,19.66,854600.0,7.3862,7.3862,7.345,7.375,854600.0
2012-12-26 15:30:00,19.66,19.71,19.64,19.64,1337700.0,7.375,7.3937,7.3675,7.3675,1337700.0
2012-12-27 09:30:00,19.36,19.44,19.26,19.31,2005200.0,7.2624,7.2925,7.2249,7.2437,2005200.0
2012-12-27 10:00:00,19.3,19.34,19.19,19.24,1358200.0,7.2399,7.2549,7.1987,7.2174,1358200.0
2012-12-27 10:30:00,19.23,19.3,19.21,19.22,810000.0,7.2137,7.2399,7.2062,7.2099,810000.0
2012-12-27 11:00:00,19.22,19.24,19.14,19.2,1060000.0,7.2099,7.2174,7.1799,7.2024,1060000.0
2012-12-27 11:30:00,19.2,19.21,19.04,19.07,1357700.0,7.2024,7.2062,7.1424,7.1537,1357700.0
2012-12-27 12:00:00,19.07,19.08,18.95,18.96,1176100.0,7.1537,7.1574,7.1086,7.1124,1176100.0
2012-12-27 12:30:00,18.95,18.99,18.9,18.99,1057500.0,7.1086,7.1236,7.0899,7.1236,1057500.0
2012-12-27 13:00:00,18.99,19.05,18.97,19.02,1256800.0,7.1236,7.1462,7.1161,7.1349,1256800.0
2012-12-27 13:30:00,19.02,19.15,19.02,19.05,1092600.0,7.1349,7.1837,7.1349,7.1462,1092600.0
2012-12-27 14:00:00,19.05,19.12,19.02,19.06,1287400.0,7.1462,7.1724,7.1349,7.1499,1287400.0
2012-12-27 14:30:00,19.06,19.18,19.02,19.15,1092900.0,7.1499,7.1949,7.1349,7.1837,1092900.0
2012-12-27 15:00:00,19.15,19.23,19.1,19.16,842900.0,7.1837,7.2137,7.1649,7.1874,842900.0
2012-12-27 15:30:00,19.16,19.3,19.16,19.26,1927200.0,7.1874,7.2399,7.1874,7.2249,1927200.0
2012-12-28 09:30:00,19.01,19.07,18.9,18.99,1263300.0,7.1311,7.1537,7.0899,7.1236,1263300.0
2012-12-28 10:00:00,18.99,19.05,18.97,18.99,1529200.0,7.1236,7.1462,7.1161,7.1236,1529200.0
2012-12-28 10:30:00,18.99,19.13,18.97,19.1,1374600.0,7.1236,7.1762,7.1161,7.1649,1374600.0
2012-12-28 11:00:00,19.09,19.14,19.07,19.1,908400.0,7.1612,7.1799,7.1537,7.1649,908400.0
2012-12-28 11:30:00,19.1,19.18,19.09,19.13,1125200.0,7.1649,7.1949,7.1612,7.1762,1125200.0
2012-12-28 12:00:00,19.14,19.16,19.07,19.15,502900.0,7.1799,7.1874,7.1537,7.1837,502900.0
2012-12-28 12:30:00,19.15,19.15,19.1,19.14,534500.0,7.1837,7.1837,7.1649,7.1799,534500.0
2012-12-28 13:00:00,19.14,19.17,19.0,19.0,798800.0,7.1799,7.1912,7.1274,7.1274,798800.0
2012-12-28 13:30:00,19.01,19.1,19.0,19.04,589100.0,7.1311,7.1649,7.1274,7.1424,589100.0
2012-12-28 14:00:00,19.05,19.1,19.02,19.1,544500.0,7.1462,7.1649,7.1349,7.1649,544500.0
2012-12-28 14:30:00,19.09,19.17,19.09,19.12,565700.0,7.1612,7.1912,7.1612,7.1724,565700.0
2012-12-28 15:00:00,19.12,19.17,19.08,19.11,587700.0,7.1724,7.1912,7.1574,7.1687,587700.0
2012-12-28 15:30:00,19.11,19.17,19.04,19.08,1409300.0,7.1687,7.1912,7.1424,7.1574,1409300.0
2012-12-31 09:30:00,18.92,18.93,18.71,18.89,1363200.0,7.0974,7.1011,7.0186,7.0861,1363200.0
2012-12-31 10:00:00,18.9,18.93,18.77,18.85,1177400.0,7.0899,7.1011,7.0411,7.0711,1177400.0
2012-12-31 10:30:00,18.85,18.95,18.81,18.89,960800.0,7.0711,7.1086,7.0561,7.0861,960800.0
2012-12-31 11:00:00,18.89,18.99,18.88,18.91,1127000.0,7.0861,7.1236,7.0824,7.0936,1127000.0
2012-12-31 11:30:00,18.92,18.98,18.89,18.91,627800.0,7.0974,7.1199,7.0861,7.0936,627800.0
2012-12-31 12:00:00,18.91,18.96,18.88,18.89,499800.0,7.0936,7.1124,7.0824,7.0861,499800.0
2012-12-31 12:30:00,18.89,19.08,18.89,18.99,1103000.0,7.0861,7.1574,7.0861,7.1236,1103000.0
2012-12-31 13:00:00,18.99,19.15,18.94,19.1,1177500.0,7.1236,7.1837,7.1049,7.1649,1177500.0
2012-12-31 13:30:00,19.09,19.21,19.05,19.12,978300.0,7.1612,7.2062,7.1462,7.1724,978300.0
2012-12-31 14:00:00,19.12,19.25,19.09,19.24,559500.0,7.1724,7.2212,7.1612,7.2174,559500.0
2012-12-31 14:30:00,19.24,19.4,19.23,19.38,1171700.0,7.2174,7.2774,7.2137,7.2699,1171700.0
2012-12-31 15:00:00,19.38,19.42,19.27,19.32,1017700.0,7.2699,7.2849,7.2287,7.2474,1017700.0
2012-12-31 15:30:00,19.33,19.49,19.33,19.46,2125400.0,7.2512,7.3112,7.2512,7.3,2125400.0
2013-01-02 09:30:00,19.85,19.89,19.76,19.86,3294400.0,7.4463,7.4613,7.4125,7.45,3294400.0
2013-01-02 10:00:00,19.86,19.9,19.64,19.65,1849500.0,7.45,7.465,7.3675,7.3712,1849500.0
2013-01-02 10:30:00,19.65,19.66,19.6,19.61,1217400.0,7.3712,7.375,7.3525,7.3562,1217400.0
2013-01-02 11:00:00,19.61,19.62,19.43,19.47,1389600.0,7.3562,7.36,7.2887,7.3037,1389600.0
2013-01-02 11:30:00,19.47,19.56,19.42,19.43,1038600.0,7.3037,7.3375,7.2849,7.2887,1038600.0
2013-01-02 12:00:00,19.44,19.52,19.42,19.45,722100.0,7.2925,7.3225,7.2849,7.2962,722100.0
2013-01-02 12:30:00,19.46,19.5,19.43,19.48,647700.0,7.3,7.315,7.2887,7.3075,647700.0
2013-01-02 13:00:00,19.47,19.55,19.44,19.46,553300.0,7.3037,7.3337,7.2925,7.3,553300.0
2013-01-02 13:30:00,19.46,19.48,19.39,19.42,561600.0,7.3,7.3075,7.2737,7.2849,561600.0
2013-01-02 14:00:00,19.42,19.44,19.37,19.37,576100.0,7.2849,7.2925,7.2662,7.2662,576100.0
2013-01-02 14:30:00,19.38,19.41,19.36,19.4,368500.0,7.2699,7.2812,7.2624,7.2774,368500.0
2013-01-02 15:00:00,19.4,19.47,19.39,19.45,607700.0,7.2774,7.3037,7.2737,7.2962,607700.0
2013-01-02 15:30:00,19.45,19.59,19.44,19.59,1549800.0,7.2962,7.3487,7.2925,7.3487,1549800.0
2013-01-03 09:30:00,19.64,19.85,19.55,19.82,1869700.0,7.3675,7.4463,7.3337,7.435,1869700.0
2013-01-03 10:00:00,19.82,19.92,19.82,19.91,1422900.0,7.435,7.4725,7.435,7.4688,1422900.0
2013-01-03 10:30:00,19.91,19.98,19.89,19.96,1252500.0,7.4688,7.495,7.4613,7.4875,1252500.0
2013-01-03 11:00:00,19.96,20.06,19.95,20.04,1077300.0,7.4875,7.525,7.4838,7.5175,1077300.0
2013-01-03 11:30:00,20.03,20.08,20.0,20.07,518100.0,7.5138,7.5325,7.5025,7.5288,518100.0
2013-01-03 12:00:00,20.07,20.12,20.02,20.03,759800.0,7.5288,7.5475,7.51,7.5138,759800.0
2013-01-03 12:30:00,20.04,20.05,19.91,19.98,723500.0,7.5175,7.5213,7.4688,7.495,723500.0
2013-01-03 13:00:00,19.98,20.1,19.98,20.09,588400.0,7.495,7.54,7.495,7.5363,588400.0
2013-01-03 13:30:00,20.09,20.16,20.07,20.15,575000.0,7.5363,7.5625,7.5288,7.5588,575000.0
2013-01-03 14:00:00,20.15,20.16,19.95,20.11,914600.0,7.5588,7.5625,7.4838,7.5438,914600.0
2013-01-03 14:30:00,20.12,20.12,20.05,20.09,434400.0,7.5475,7.5475,7.5213,7.5363,434400.0
2013-01-03 15:00:00,20.08,20.1,19.94,19.97,843100.0,7.5325,7.54,7.48,7.4913,843100.0
2013-01-03 15:30:00,19.98,20.01,19.91,19.95,1671900.0,7.495,7.5063,7.4688,7.4838,1671900.0
2013-01-04 09:30:00,20.13,20.15,19.97,20.12,1638700.0,7.5513,7.5588,7.4913,7.5475,1638700.0
2013-01-04 10:00:00,20.12,20.16,20.04,20.09,822800.0,7.5475,7.5625,7.5175,7.5363,822800.0
2013-01-04 10:30:00,20.1,20.12,20.06,20.08,649000.0,7.54,7.5475,7.525,7.5325,649000.0
2013-01-04 11:00:00,20.09,20.23,20.04,20.21,1119300.0,7.5363,7.5888,7.5175,7.5813,1119300.0
2013-01-04 11:30:00,20.21,20.35,20.2,20.33,675300.0,7.5813,7.6338,7.5775,7.6263,675300.0
2013-01-04 12:00:00,20.33,20.46,20.33,20.44,934900.0,7.6263,7.6751,7.6263,7.6676,934900.0
2013-01-04 12:30:00,20.44,20.49,20.42,20.48,1095300.0,7.6676,7.6863,7.6601,7.6826,1095300.0
2013-01-04 13:00:00,20.48,20.5,20.41,20.41,1299100.0,7.6826,7.6901,7.6563,7.6563,1299100.0
2013-01-04 13:30:00,20.41,20.48,20.38,20.41,1227300.0,7.6563,7.6826,7.6451,7.6563,1227300.0
2013-01-04 14:00:00,20.41,20.48,20.32,20.48,1091100.0,7.6563,7.6826,7.6226,7.6826,1091100.0
2013-01-04 14:30:00,20.48,20.48,20.31,20.42,1097300.0,7.6826,7.6826,7.6188,7.6601,1097300.0
2013-01-04 15:00:00,20.42,20.46,20.31,20.38,938700.0,7.6601,7.6751,7.6188,7.6451,938700.0
2013-01-04 15:30:00,20.39,20.42,20.32,20.36,1414000.0,7.6488,7.6601,7.6226,7.6376,1414000.0
2013-01-07 09:30:00,20.08,20.2,20.02,20.16,1960000.0,7.5325,7.5775,7.51,7.5625,1960000.0
2013-01-07 10:00:00,20.16,20.24,20.15,20.24,1104000.0,7.5625,7.5926,7.5588,7.5926,1104000.0
2013-01-07 10:30:00,20.24,20.24,20.14,20.14,805500.0,7.5926,7.5926,7.555,7.555,805500.0
2013-01-07 11:00:00,20.14,20.21,20.1,20.17,659300.0,7.555,7.5813,7.54,7.5663,659300.0
2013-01-07 11:30:00,20.17,20.2,20.09,20.11,532300.0,7.5663,7.5775,7.5363,7.5438,532300.0
2013-01-07 12:00:00,20.11,20.17,20.03,20.05,851100.0,7.5438,7.5663,7.5138,7.5213,851100.0
2013-01-07 12:30:00,20.05,20.16,20.05,20.1,636700.0,7.5213,7.5625,7.5213,7.54,636700.0
2013-01-07 13:00:00,20.11,20.22,20.1,20.16,1041700.0,7.5438,7.585,7.54,7.5625,1041700.0
2013-01-07 13:30:00,20.17,20.17,20.06,20.11,561100.0,7.5663,7.5663,7.525,7.5438,561100.0
2013-01-07 14:00:00,20.12,20.13,20.08,20.12,449600.0,7.5475,7.5513,7.5325,7.5475,449600.0
2013-01-07 14:30:00,20.12,20.13,20.01,20.07,645000.0,7.5475,7.5513,7.5063,7.5288,645000.0
2013-01-07 15:00:00,20.07,20.15,20.06,20.09,946900.0,7.5288,7.5588,7.525,7.5363,946900.0
2013-01-07 15:30:00,20.09,20.2,20.08,20.19,2027400.0,7.5363,7.5775,7.5325,7.5738,2027400.0
2013-01-08 09:30:00,19.76,19.81,19.54,19.54,2247900.0,7.4125,7.4312,7.33,7.33,2247900.0
2013-01-08 10:00:00,19.54,19.55,19.36,19.4,2154000.0,7.33,7.3337,7.2624,7.2774,2154000.0
2013-01-08 10:30:00,19.39,19.52,19.39,19.52,1137700.0,7.2737,7.3225,7.2737,7.3225,1137700.0
2013-01-08 11:00:00,19.51,19.56,19.51,19.53,770600.0,7.3187,7.3375,7.3187,7.3262,770600.0
2013-01-08 11:30:00,19.54,19.64,19.49,19.56,840400.0,7.33,7.3675,7.3112,7.3375,840400.0
2013-01-08 12:00:00,19.57,19.62,19.55,19.57,824000.0,7.3412,7.36,7.3337,7.3412,824000.0
2013-01-08 12:30:00,19.57,19.59,19.53,19.54,414600.0,7.3412,7.3487,7.3262,7.33,414600.0
2013-01-08 13:00:00,19.54,19.61,19.53,19.61,583900.0,7.33,7.3562,7.3262,7.3562,583900.0
2013-01-08 13:30:00,19.61,19.65,19.59,19.64,669800.0,7.3562,7.3712,7.3487,7.3675,669800.0
2013-01-08 14:00:00,19.64,19.65,19.51,19.51,650300.0,7.3675,7.3712,7.3187,7.3187,650300.0
2013-01-08 14:30:00,19.52,19.53,19.42,19.53,829000.0,7.3225,7.3262,7.2849,7.3262,829000.0
2013-01-08 15:00:00,19.53,19.62,19.49,19.61,780700.0,7.3262,7.36,7.3112,7.3562,780700.0
2013-01-08 15:30:00,19.61,19.66,19.54,19.66,2393600.0,7.3562,7.375,7.33,7.375,2393600.0
2013-01-09 09:30:00,19.56,19.75,19.49,19.74,1935900.0,7.3375,7.4087,7.3112,7.405,1935900.0
2013-01-09 10:00:00,19.73,19.82,19.7,19.77,1269700.0,7.4012,7.435,7.39,7.4162,1269700.0
2013-01-09 10:30:00,19.77,19.77,19.6,19.68,779600.0,7.4162,7.4162,7.3525,7.3825,779600.0
2013-01-09 11:00:00,19.68,19.83,19.67,19.79,1249800.0,7.3825,7.4388,7.3787,7.4237,1249800.0
2013-01-09 11:30:00,19.78,19.8,19.71,19.74,621100.0,7.42,7.4275,7.3937,7.405,621100.0
2013-01-09 12:00:00,19.74,19.74,19.58,19.61,495800.0,7.405,7.405,7.345,7.3562,495800.0
2013-01-09 12:30:00,19.6,19.63,19.54,19.61,436900.0,7.3525,7.3637,7.33,7.3562,436900.0
2013-01-09 13:00:00,19.62,19.64,19.57,19.57,402500.0,7.36,7.3675,7.3412,7.3412,402500.0
2013-01-09 13:30:00,19.57,19.63,19.57,19.59,451100.0,7.3412,7.3637,7.3412,7.3487,451100.0
2013-01-09 14:00:00,19.59,19.66,19.58,19.63,430000.0,7.3487,7.375,7.345,7.3637,430000.0
2013-01-09 14:30:00,19.63,19.63,19.5,19.51,481700.0,7.3637,7.3637,7.315,7.3187,481700.0
2013-01-09 15:00:00,19.51,19.64,19.51,19.62,590900.0,7.3187,7.3675,7.3187,7.36,590900.0
2013-01-09 15:30:00,19.62,19.66,19.58,19.64,1334400.0,7.36,7.375,7.345,7.3675,1334400.0
2013-01-10 09:30:00,19.73,19.79,19.66,19.69,1414600.0,7.4012,7.4237,7.375,7.3862,1414600.0
2013-01-10 10:00:00,19.69,19.72,19.62,19.68,1409000.0,7.3862,7.3975,7.36,7.3825,1409000.0
2013-01-10 10:30:00,19.69,19.72,19.59,19.61,1297200.0,7.3862,7.3975,7.3487,7.3562,1297200.0
2013-01-10 11:00:00,19.6,19.64,19.5,19.64,1739800.0,7.3525,7.3675,7.315,7.3675,1739800.0
2013-01-10 11:30:00,19.64,19.68,19.6,19.65,790200.0,7.3675,7.3825,7.3525,7.3712,790200.0
2013-01-10 12:00:00,19.65,19.7,19.62,19.64,723500.0,7.3712,7.39,7.36,7.3675,723500.0
2013-01-10 12:30:00,19.65,19.78,19.65,19.78,793200.0,7.3712,7.42,7.3712,7.42,793200.0
2013-01-10 13:00:00,19.78,19.82,19.73,19.76,903800.0,7.42,7.435,7.4012,7.4125,903800.0
2013-01-10 13:30:00,19.76,19.89,19.71,19.86,836800.0,7.4125,7.4613,7.3937,7.45,836800.0
2013-01-10 14:00:00,19.85,19.9,19.8,19.88,877100.0,7.4463,7.465,7.4275,7.4575,877100.0
2013-01-10 14:30:00,19.88,19.98,19.85,19.96,989200.0,7.4575,7.495,7.4463,7.4875,989200.0
2013-01-10 15:00:00,19.96,20.13,19.95,19.95,2198300.0,7.4875,7.5513,7.4838,7.4838,2198300.0
2013-01-10 15:30:00,19.96,20.1,19.96,20.02,2358900.0,7.4875,7.54,7.4875,7.51,2358900.0
2013-01-11 09:30:00,19.84,19.97,19.8,19.88,1833500.0,7.4425,7.4913,7.4275,7.4575,1833500.0
2013-01-11 10:00:00,19.87,19.97,19.86,19.92,931700.0,7.4538,7.4913,7.45,7.4725,931700.0
2013-01-11 10:30:00,19.93,19.95,19.81,19.82,1110100.0,7.4763,7.4838,7.4312,7.435,1110100.0
2013-01-11 11:00:00,19.82,19.9,19.79,19.87,753200.0,7.435,7.465,7.4237,7.4538,753200.0
2013-01-11 11:30:00,19.88,19.92,19.86,19.87,580700.0,7.4575,7.4725,7.45,7.4538,580700.0
2013-01-11 12:00:00,19.87,19.9,19.84,19.85,359600.0,7.4538,7.465,7.4425,7.4463,359600.0
2013-01-11 12:30:00,19.85,19.86,19.79,19.8,309700.0,7.4463,7.45,7.4237,7.4275,309700.0
2013-01-11 13:00:00,19.8,19.81,19.71,19.71,382200.0,7.4275,7.4312,7.3937,7.3937,382200.0
2013-01-11 13:30:00,19.72,19.83,19.7,19.73,692000.0,7.3975,7.4388,7.39,7.4012,692000.0
2013-01-11 14:00:00,19.73,19.89,19.7,19.85,763800.0,7.4012,7.4613,7.39,7.4463,763800.0
2013-01-11 14:30:00,19.85,19.95,19.82,19.89,517700.0,7.4463,7.4838,7.435,7.4613,517700.0
2013-01-11 15:00:00,19.89,19.89,19.81,19.88,488400.0,7.4613,7.4613,7.4312,7.4575,488400.0
2013-01-11 15:30:00,19.88,19.9,19.83,19.87,1131100.0,7.4575,7.465,7.4388,7.4538,1131100.0
2013-01-14 09:30:00,20.16,20.26,19.97,20.03,1898800.0,7.5625,7.6001,7.4913,7.5138,1898800.0
2013-01-14 10:00:00,20.03,20.1,19.95,19.98,1272800.0,7.5138,7.54,7.4838,7.495,1272800.0
2013-01-14 10:30:00,19.98,20.02,19.95,19.97,828600.0,7.495,7.51,7.4838,7.4913,828600.0
2013-01-14 11:00:00,19.96,19.97,19.91,19.93,366000.0,7.4875,7.4913,7.4688,7.4763,366000.0
2013-01-14 11:30:00,19.93,19.96,19.82,19.85,661100.0,7.4763,7.4875,7.435,7.4463,661100.0
2013-01-14 12:00:00,19.85,19.9,19.81,19.81,490800.0,7.4463,7.465,7.4312,7.4312,490800.0
2013-01-14 12:30:00,19.8,19.85,19.8,19.82,566600.0,7.4275,7.4463,7.4275,7.435,566600.0
2013-01-14 13:00:00,19.83,19.88,19.81,19.81,937400.0,7.4388,7.4575,7.4312,7.4312,937400.0
2013-01-14 13:30:00,19.82,19.84,19.73,19.8,568100.0,7.435,7.4425,7.4012,7.4275,568100.0
2013-01-14 14:00:00,19.8,19.87,19.78,19.8,720700.0,7.4275,7.4538,7.42,7.4275,720700.0
2013-01-14 14:30:00,19.8,19.87,19.7,19.71,1636000.0,7.4275,7.4538,7.39,7.3937,1636000.0
2013-01-14 15:00:00,19.71,19.74,19.63,19.69,1634400.0,7.3937,7.405,7.3637,7.3862,1634400.0
2013-01-14 15:30:00,19.7,19.7,19.66,19.68,1358300.0,7.39,7.39,7.375,7.3825,1358300.0
2013-01-15 09:30:00,19.88,19.89,19.73,19.77,1734400.0,7.4575,7.4613,7.4012,7.4162,1734400.0
2013-01-15 10:00:00,19.76,19.83,19.7,19.8,1359700.0,7.4125,7.4388,7.39,7.4275,1359700.0
2013-01-15 10:30:00,19.79,19.83,19.77,19.82,585800.0,7.4237,7.4388,7.4162,7.435,585800.0
2013-01-15 11:00:00,19.82,19.83,19.73,19.75,423500.0,7.435,7.4388,7.4012,7.4087,423500.0
2013-01-15 11:30:00,19.74,19.75,19.7,19.73,364300.0,7.405,7.4087,7.39,7.4012,364300.0
2013-01-15 12:00:00,19.74,19.77,19.7,19.75,702800.0,7.405,7.4162,7.39,7.4087,702800.0
2013-01-15 12:30:00,19.75,19.96,19.73,19.91,1501600.0,7.4087,7.4875,7.4012,7.4688,1501600.0
2013-01-15 13:00:00,19.91,19.92,19.85,19.88,505900.0,7.4688,7.4725,7.4463,7.4575,505900.0
2013-01-15 13:30:00,19.89,19.89,19.74,19.76,459800.0,7.4613,7.4613,7.405,7.4125,459800.0
2013-01-15 14:00:00,19.76,19.84,19.74,19.81,441100.0,7.4125,7.4425,7.405,7.4312,441100.0
2013-01-15 14:30:00,19.82,19.85,19.76,19.82,598800.0,7.435,7.4463,7.4125,7.435,598800.0
2013-01-15 15:00:00,19.82,19.87,19.81,19.82,346100.0,7.435,7.4538,7.4312,7.435,346100.0
2013-01-15 15:30:00,19.82,19.86,19.78,19.84,907300.0,7.435,7.45,7.42,7.4425,907300.0
2013-01-16 09:30:00,19.58,19.66,19.52,19.55,1436900.0,7.345,7.375,7.3225,7.3337,1436900.0
2013-01-16 10:00:00,19.55,19.71,19.54,19.65,1461700.0,7.3337,7.3937,7.33,7.3712,1461700.0
2013-01-16 10:30:00,19.64,19.73,19.64,19.64,641500.0,7.3675,7.4012,7.3675,7.3675,641500.0
2013-01-16 11:00:00,19.64,19.69,19.62,19.66,611400.0,7.3675,7.3862,7.36,7.375,611400.0
2013-01-16 11:30:00,19.67,19.69,19.64,19.65,422000.0,7.3787,7.3862,7.3675,7.3712,422000.0
2013-01-16 12:00:00,19.65,19.67,19.58,19.61,408100.0,7.3712,7.3787,7.345,7.3562,408100.0
2013-01-16 12:30:00,19.61,19.64,19.58,19.62,365800.0,7.3562,7.3675,7.345,7.36,365800.0
2013-01-16 13:00:00,19.63,19.66,19.61,19.65,212800.0,7.3637,7.375,7.3562,7.3712,212800.0
2013-01-16 13:30:00,19.65,19.75,19.64,19.7,606900.0,7.3712,7.4087,7.3675,7.39,606900.0
2013-01-16 14:00:00,19.7,19.73,19.65,19.73,405200.0,7.39,7.4012,7.3712,7.4012,405200.0
2013-01-16 14:30:00,19.73,19.77,19.72,19.76,628900.0,7.4012,7.4162,7.3975,7.4125,628900.0
2013-01-16 15:00:00,19.76,19.77,19.69,19.72,630900.0,7.4125,7.4162,7.3862,7.3975,630900.0
2013-01-16 15:30:00,19.72,19.75,19.71,19.75,1029100.0,7.3975,7.4087,7.3937,7.4087,1029100.0
2013-01-17 09:30:00,19.85,19.88,19.73,19.74,1074100.0,7.4463,7.4575,7.4012,7.405,1074100.0
2013-01-17 10:00:00,19.74,19.83,19.72,19.77,784900.0,7.405,7.4388,7.3975,7.4162,784900.0
2013-01-17 10:30:00,19.78,19.81,19.76,19.77,332300.0,7.42,7.4312,7.4125,7.4162,332300.0
2013-01-17 11:00:00,19.76,19.81,19.76,19.79,301100.0,7.4125,7.4312,7.4125,7.4237,301100.0
2013-01-17 11:30:00,19.79,19.84,19.77,19.77,597300.0,7.4237,7.4425,7.4162,7.4162,597300.0
2013-01-17 12:00:00,19.77,19.8,19.71,19.77,828400.0,7.4162,7.4275,7.3937,7.4162,828400.0
2013-01-17 12:30:00,19.77,19.81,19.77,19.79,403600.0,7.4162,7.4312,7.4162,7.4237,403600.0
2013-01-17 13:00:00,19.79,19.8,19.73,19.75,224500.0,7.4237,7.4275,7.4012,7.4087,224500.0
2013-01-17 13:30:00,19.74,19.75,19.68,19.74,522500.0,7.405,7.4087,7.3825,7.405,522500.0
2013-01-17 14:00:00,19.74,19.75,19.71,19.71,519500.0,7.405,7.4087,7.3937,7.3937,519500.0
2013-01-17 14:30:00,19.71,19.74,19.67,19.71,529700.0,7.3937,7.405,7.3787,7.3937,529700.0
2013-01-17 15:00:00,19.71,19.72,19.64,19.64,446400.0,7.3937,7.3975,7.3675,7.3675,446400.0
2013-01-17 15:30:00,19.64,19.66,19.59,19.64,1351100.0,7.3675,7.375,7.3487,7.3675,1351100.0
2013-01-18 09:30:00,19.72,19.78,19.65,19.66,896700.0,7.3975,7.42,7.3712,7.375,896700.0
2013-01-18 10:00:00,19.66,19.81,19.65,19.79,1156100.0,7.375,7.4312,7.3712,7.4237,1156100.0
2013-01-18 10:30:00,19.79,19.79,19.69,19.71,828600.0,7.4237,7.4237,7.3862,7.3937,828600.0
2013-01-18 11:00:00,19.71,19.74,19.65,19.69,704000.0,7.3937,7.405,7.3712,7.3862,704000.0
2013-01-18 11:30:00,19.7,19.74,19.66,19.66,404400.0,7.39,7.405,7.375,7.375,404400.0
2013-01-18 12:00:00,19.66,19.71,19.66,19.67,323800.0,7.375,7.3937,7.375,7.3787,323800.0
2013-01-18 12:30:00,19.67,19.73,19.66,19.71,466600.0,7.3787,7.4012,7.375,7.3937,466600.0
2013-01-18 13:00:00,19.71,19.75,19.67,19.67,531700.0,7.3937,7.4087,7.3787,7.3787,531700.0
2013-01-18 13:30:00,19.67,19.68,19.58,19.62,489100.0,7.3787,7.3825,7.345,7.36,489100.0
2013-01-18 14:00:00,19.62,19.63,19.55,19.58,829300.0,7.36,7.3637,7.3337,7.345,829300.0
2013-01-18 14:30:00,19.59,19.7,19.48,19.49,1200100.0,7.3487,7.39,7.3075,7.3112,1200100.0
2013-01-18 15:00:00,19.5,19.53,19.47,19.5,593800.0,7.315,7.3262,7.3037,7.315,593800.0
2013-01-18 15:30:00,19.5,19.56,19.46,19.53,1966500.0,7.315,7.3375,7.3,7.3262,1966500.0
2013-01-22 09:30:00,19.19,19.31,19.11,19.3,2501000.0,7.1987,7.2437,7.1687,7.2399,2501000.0
2013-01-22 10:00:00,19.3,19.3,19.2,19.2,613400.0,7.2399,7.2399,7.2024,7.2024,613400.0
2013-01-22 10:30:00,19.21,19.27,19.2,19.25,622900.0,7.2062,7.2287,7.2024,7.2212,622900.0
2013-01-22 11:00:00,19.25,19.33,19.24,19.32,642300.0,7.2212,7.2512,7.2174,7.2474,642300.0
2013-01-22 11:30:00,19.32,19.33,19.27,19.29,674000.0,7.2474,7.2512,7.2287,7.2362,674000.0
2013-01-22 12:00:00,19.3,19.41,19.3,19.39,570500.0,7.2399,7.2812,7.2399,7.2737,570500.0
2013-01-22 12:30:00,19.39,19.41,19.33,19.37,590100.0,7.2737,7.2812,7.2512,7.2662,590100.0
2013-01-22 13:00:00,19.37,19.47,19.37,19.46,394900.0,7.2662,7.3037,7.2662,7.3,394900.0
2013-01-22 13:30:00,19.46,19.51,19.44,19.45,435300.0,7.3,7.3187,7.2925,7.2962,435300.0
2013-01-22 14:00:00,19.46,19.53,19.44,19.47,535000.0,7.3,7.3262,7.2925,7.3037,535000.0
2013-01-22 14:30:00,19.48,19.54,19.45,19.54,548800.0,7.3075,7.33,7.2962,7.33,548800.0
2013-01-22 15:00:00,19.54,19.55,19.5,19.52,436000.0,7.33,7.3337,7.315,7.3225,436000.0
2013-01-22 15:30:00,19.52,19.56,19.48,19.52,1246700.0,7.3225,7.3375,7.3075,7.3225,1246700.0
2013-01-23 09:30:00,19.55,19.64,19.5,19.55,1067500.0,7.3337,7.3675,7.315,7.3337,1067500.0
2013-01-23 10:00:00,19.55,19.58,19.46,19.46,760800.0,7.3337,7.345,7.3,7.3,760800.0
2013-01-23 10:30:00,19.46,19.49,19.39,19.45,809500.0,7.3,7.3112,7.2737,7.2962,809500.0
2013-01-23 11:00:00,19.45,19.48,19.39,19.41,443800.0,7.2962,7.3075,7.2737,7.2812,443800.0
2013-01-23 11:30:00,19.41,19.48,19.41,19.45,514100.0,7.2812,7.3075,7.2812,7.2962,514100.0
2013-01-23 12:00:00,19.46,19.49,19.43,19.48,613700.0,7.3,7.3112,7.2887,7.3075,613700.0
2013-01-23 12:30:00,19.48,19.48,19.43,19.44,575100.0,7.3075,7.3075,7.2887,7.2925,575100.0
2013-01-23 13:00:00,19.44,19.52,19.43,19.47,603300.0,7.2925,7.3225,7.2887,7.3037,603300.0
2013-01-23 13:30:00,19.47,19.5,19.46,19.5,348800.0,7.3037,7.315,7.3,7.315,348800.0
2013-01-23 14:00:00,19.5,19.5,19.46,19.49,434400.0,7.315,7.315,7.3,7.3112,434400.0
2013-01-23 14:30:00,19.5,19.5,19.46,19.48,608400.0,7.315,7.315,7.3,7.3075,608400.0
2013-01-23 15:00:00,19.48,19.5,19.44,19.44,481200.0,7.3075,7.315,7.2925,7.2925,481200.0
2013-01-23 15:30:00,19.44,19.44,19.35,19.42,1701400.0,7.2925,7.2925,7.2587,7.2849,1701400.0
2013-01-24 09:30:00,19.6,19.74,19.55,19.73,1374800.0,7.3525,7.405,7.3337,7.4012,1374800.0
2013-01-24 10:00:00,19.73,19.74,19.6,19.67,1329600.0,7.4012,7.405,7.3525,7.3787,1329600.0
2013-01-24 10:30:00,19.66,19.73,19.64,19.7,936400.0,7.375,7.4012,7.3675,7.39,936400.0
2013-01-24 11:00:00,19.7,19.74,19.67,19.69,811800.0,7.39,7.405,7.3787,7.3862,811800.0
2013-01-24 11:30:00,19.7,19.71,19.65,19.7,587500.0,7.39,7.3937,7.3712,7.39,587500.0
2013-01-24 12:00:00,19.71,19.74,19.63,19.64,437900.0,7.3937,7.405,7.3637,7.3675,437900.0
2013-01-24 12:30:00,19.64,19.64,19.54,19.61,1084200.0,7.3675,7.3675,7.33,7.3562,1084200.0
2013-01-24 13:00:00,19.61,19.63,19.59,19.6,406600.0,7.3562,7.3637,7.3487,7.3525,406600.0
2013-01-24 13:30:00,19.6,19.61,19.48,19.49,884300.0,7.3525,7.3562,7.3075,7.3112,884300.0
2013-01-24 14:00:00,19.49,19.62,19.45,19.6,723500.0,7.3112,7.36,7.2962,7.3525,723500.0
2013-01-24 14:30:00,19.59,19.72,19.59,19.65,803800.0,7.3487,7.3975,7.3487,7.3712,803800.0
2013-01-24 15:00:00,19.64,19.69,19.62,19.68,562900.0,7.3675,7.3862,7.36,7.3825,562900.0
2013-01-24 15:30:00,19.68,19.69,19.63,19.64,1454700.0,7.3825,7.3862,7.3637,7.3675,1454700.0
2013-01-25 09:30:00,19.63,20.19,19.56,19.94,2864300.0,7.3637,7.5738,7.3375,7.48,2864300.0
2013-01-25 10:00:00,19.95,19.96,19.78,19.78,955300.0,7.4838,7.4875,7.42,7.42,955300.0
2013-01-25 10:30:00,19.78,19.83,19.65,19.68,823500.0,7.42,7.4388,7.3712,7.3825,823500.0
2013-01-25 11:00:00,19.68,19.73,19.65,19.72,720100.0,7.3825,7.4012,7.3712,7.3975,720100.0
2013-01-25 11:30:00,19.72,19.79,19.71,19.71,373100.0,7.3975,7.4237,7.3937,7.3937,373100.0
2013-01-25 12:00:00,19.71,19.8,19.68,19.77,574800.0,7.3937,7.4275,7.3825,7.4162,574800.0
2013-01-25 12:30:00,19.78,19.88,19.75,19.85,560000.0,7.42,7.4575,7.4087,7.4463,560000.0
2013-01-25 13:00:00,19.86,19.9,19.84,19.87,285500.0,7.45,7.465,7.4425,7.4538,285500.0
2013-01-25 13:30:00,19.87,19.96,19.86,19.92,403000.0,7.4538,7.4875,7.45,7.4725,403000.0
2013-01-25 14:00:00,19.92,19.96,19.81,19.85,560200.0,7.4725,7.4875,7.4312,7.4463,560200.0
2013-01-25 14:30:00,19.86,19.86,19.79,19.79,242000.0,7.45,7.45,7.4237,7.4237,242000.0
2013-01-25 15:00:00,19.79,19.9,19.79,19.86,535700.0,7.4237,7.465,7.4237,7.45,535700.0
2013-01-25 15:30:00,19.86,19.9,19.76,19.82,1477100.0,7.45,7.465,7.4125,7.435,1477100.0
2013-01-28 09:30:00,19.88,19.91,19.67,19.68,1146100.0,7.4575,7.4688,7.3787,7.3825,1146100.0
2013-01-28 10:00:00,19.67,19.7,19.54,19.63,985500.0,7.3787,7.39,7.33,7.3637,985500.0
2013-01-28 10:30:00,19.63,19.69,19.57,19.62,461300.0,7.3637,7.3862,7.3412,7.36,461300.0
2013-01-28 11:00:00,19.62,19.65,19.53,19.59,590700.0,7.36,7.3712,7.3262,7.3487,590700.0
2013-01-28 11:30:00,19.59,19.67,19.59,19.64,243900.0,7.3487,7.3787,7.3487,7.3675,243900.0
2013-01-28 12:00:00,19.64,19.68,19.62,19.66,392100.0,7.3675,7.3825,7.36,7.375,392100.0
2013-01-28 12:30:00,19.66,19.66,19.59,19.61,223900.0,7.375,7.375,7.3487,7.3562,223900.0
2013-01-28 13:00:00,19.61,19.62,19.57,19.58,439500.0,7.3562,7.36,7.3412,7.345,439500.0
2013-01-28 13:30:00,19.58,19.65,19.56,19.63,552600.0,7.345,7.3712,7.3375,7.3637,552600.0
2013-01-28 14:00:00,19.63,19.63,19.51,19.55,891700.0,7.3637,7.3637,7.3187,7.3337,891700.0
2013-01-28 14:30:00,19.55,19.59,19.52,19.58,575300.0,7.3337,7.3487,7.3225,7.345,575300.0
2013-01-28 15:00:00,19.58,19.62,19.54,19.55,681600.0,7.345,7.36,7.33,7.3337,681600.0
2013-01-28 15:30:00,19.56,19.58,19.5,19.5,1507600.0,7.3375,7.345,7.315,7.315,1507600.0
2013-01-29 09:30:00,19.48,19.51,19.24,19.29,2426700.0,7.3075,7.3187,7.2174,7.2362,2426700.0
2013-01-29 10:00:00,19.29,19.29,19.14,19.21,2075700.0,7.2362,7.2362,7.1799,7.2062,2075700.0
2013-01-29 10:30:00,19.2,19.3,19.2,19.28,989600.0,7.2024,7.2399,7.2024,7.2324,989600.0
2013-01-29 11:00:00,19.27,19.32,19.22,19.3,659600.0,7.2287,7.2474,7.2099,7.2399,659600.0
2013-01-29 11:30:00,19.31,19.45,19.31,19.42,542400.0,7.2437,7.2962,7.2437,7.2849,542400.0
2013-01-29 12:00:00,19.42,19.44,19.39,19.39,414500.0,7.2849,7.2925,7.2737,7.2737,414500.0
2013-01-29 12:30:00,19.4,19.43,19.38,19.42,470000.0,7.2774,7.2887,7.2699,7.2849,470000.0
2013-01-29 13:00:00,19.42,19.49,19.42,19.47,459600.0,7.2849,7.3112,7.2849,7.3037,459600.0
2013-01-29 13:30:00,19.47,19.54,19.42,19.5,590300.0,7.3037,7.33,7.2849,7.315,590300.0
2013-01-29 14:00:00,19.5,19.52,19.43,19.48,434400.0,7.315,7.3225,7.2887,7.3075,434400.0
2013-01-29 14:30:00,19.48,19.51,19.45,19.5,326200.0,7.3075,7.3187,7.2962,7.315,326200.0
2013-01-29 15:00:00,19.5,19.53,19.46,19.49,535800.0,7.315,7.3262,7.3,7.3112,535800.0
2013-01-29 15:30:00,19.49,19.55,19.47,19.48,1255400.0,7.3112,7.3337,7.3037,7.3075,1255400.0
2013-01-30 09:30:00,18.74,18.8,18.53,18.55,5244700.0,7.0299,7.0524,6.9511,6.9586,5244700.0
2013-01-30 10:00:00,18.54,18.54,18.33,18.42,4556600.0,6.9548,6.9548,6.8761,6.9098,4556600.0
2013-01-30 10:30:00,18.42,18.56,18.39,18.53,2181800.0,6.9098,6.9623,6.8986,6.9511,2181800.0
2013-01-30 11:00:00,18.54,18.55,18.49,18.49,907100.0,6.9548,6.9586,6.9361,6.9361,907100.0
2013-01-30 11:30:00,18.49,18.67,18.49,18.63,1582600.0,6.9361,7.0036,6.9361,6.9886,1582600.0
2013-01-30 12:00:00,18.63,18.64,18.59,18.6,860700.0,6.9886,6.9924,6.9736,6.9773,860700.0
2013-01-30 12:30:00,18.61,18.71,18.61,18.69,816200.0,6.9811,7.0186,6.9811,7.0111,816200.0
2013-01-30 13:00:00,18.69,18.7,18.61,18.62,1051800.0,7.0111,7.0149,6.9811,6.9848,1051800.0
2013-01-30 13:30:00,18.61,18.62,18.53,18.57,914800.0,6.9811,6.9848,6.9511,6.9661,914800.0
2013-01-30 14:00:00,18.57,18.58,18.46,18.46,1216500.0,6.9661,6.9698,6.9248,6.9248,1216500.0
2013-01-30 14:30:00,18.46,18.54,18.4,18.48,1480300.0,6.9248,6.9548,6.9023,6.9323,1480300.0
2013-01-30 15:00:00,18.47,18.5,18.41,18.45,963600.0,6.9286,6.9398,6.9061,6.9211,963600.0
2013-01-30 15:30:00,18.46,18.59,18.4,18.56,3281500.0,6.9248,6.9736,6.9023,6.9623,3281500.0
2013-01-31 09:30:00,18.31,18.35,18.24,18.28,2675600.0,6.8686,6.8836,6.8423,6.8573,2675600.0
2013-01-31 10:00:00,18.28,18.35,18.26,18.3,1290800.0,6.8573,6.8836,6.8498,6.8648,1290800.0
2013-01-31 10:30:00,18.3,18.3,18.21,18.23,1066500.0,6.8648,6.8648,6.831,6.8385,1066500.0
2013-01-31 11:00:00,18.22,18.23,18.13,18.2,1316600.0,6.8348,6.8385,6.801,6.8273,1316600.0
2013-01-31 11:30:00,18.2,18.22,18.15,18.18,1058900.0,6.8273,6.8348,6.8085,6.8198,1058900.0
2013-01-31 12:00:00,18.18,18.25,18.17,18.21,1082800.0,6.8198,6.8461,6.816,6.831,1082800.0
2013-01-31 12:30:00,18.21,18.24,18.17,18.18,811900.0,6.831,6.8423,6.816,6.8198,811900.0
2013-01-31 13:00:00,18.18,18.2,18.15,18.17,880600.0,6.8198,6.8273,6.8085,6.816,880600.0
2013-01-31 13:30:00,18.17,18.31,18.17,18.25,911100.0,6.816,6.8686,6.816,6.8461,911100.0
2013-01-31 14:00:00,18.24,18.32,18.15,18.3,853200.0,6.8423,6.8723,6.8085,6.8648,853200.0
2013-01-31 14:30:00,18.3,18.37,18.26,18.27,1496300.0,6.8648,6.8911,6.8498,6.8536,1496300.0
2013-01-31 15:00:00,18.26,18.28,18.21,18.26,1027400.0,6.8498,6.8573,6.831,6.8498,1027400.0
2013-01-31 15:30:00,18.26,18.31,18.23,18.27,2813800.0,6.8498,6.8686,6.8385,6.8536,2813800.0
2013-02-01 09:30:00,18.68,18.73,18.47,18.48,1886800.0,7.0074,7.0261,6.9286,6.9323,1886800.0
2013-02-01 10:00:00,18.5,18.63,18.49,18.62,1536900.0,6.9398,6.9886,6.9361,6.9848,1536900.0
2013-02-01 10:30:00,18.63,18.63,18.56,18.62,703700.0,6.9886,6.9886,6.9623,6.9848,703700.0
2013-02-01 11:00:00,18.61,18.63,18.56,18.58,543400.0,6.9811,6.9886,6.9623,6.9698,543400.0
2013-02-01 11:30:00,18.59,18.67,18.59,18.64,583900.0,6.9736,7.0036,6.9736,6.9924,583900.0
2013-02-01 12:00:00,18.64,18.69,18.63,18.63,345800.0,6.9924,7.0111,6.9886,6.9886,345800.0
2013-02-01 12:30:00,18.64,18.68,18.62,18.66,614200.0,6.9924,7.0074,6.9848,6.9999,614200.0
2013-02-01 13:00:00,18.66,18.67,18.62,18.65,585500.0,6.9999,7.0036,6.9848,6.9961,585500.0
2013-02-01 13:30:00,18.64,18.71,18.64,18.7,748600.0,6.9924,7.0186,6.9924,7.0149,748600.0
2013-02-01 14:00:00,18.7,18.75,18.66,18.74,887800.0,7.0149,7.0336,6.9999,7.0299,887800.0
2013-02-01 14:30:00,18.74,18.75,18.61,18.61,639900.0,7.0299,7.0336,6.9811,6.9811,639900.0
2013-02-01 15:00:00,18.62,18.67,18.61,18.67,919600.0,6.9848,7.0036,6.9811,7.0036,919600.0
2013-02-01 15:30:00,18.67,18.72,18.65,18.67,1772100.0,7.0036,7.0224,6.9961,7.0036,1772100.0
2013-02-04 09:30:00,18.32,18.35,18.23,18.25,1855500.0,6.8723,6.8836,6.8385,6.8461,1855500.0
2013-02-04 10:00:00,18.26,18.27,18.1,18.12,2668800.0,6.8498,6.8536,6.7898,6.7973,2668800.0
2013-02-04 10:30:00,18.12,18.17,18.1,18.15,1428700.0,6.7973,6.816,6.7898,6.8085,1428700.0
2013-02-04 11:00:00,18.14,18.17,18.12,18.13,1246700.0,6.8048,6.816,6.7973,6.801,1246700.0
2013-02-04 11:30:00,18.12,18.17,18.11,18.16,949000.0,6.7973,6.816,6.7935,6.8123,949000.0
2013-02-04 12:00:00,18.17,18.17,18.1,18.13,1292500.0,6.816,6.816,6.7898,6.801,1292500.0
2013-02-04 12:30:00,18.12,18.15,18.09,18.1,1017200.0,6.7973,6.8085,6.786,6.7898,1017200.0
2013-02-04 13:00:00,18.1,18.16,18.09,18.14,827900.0,6.7898,6.8123,6.786,6.8048,827900.0
2013-02-04 13:30:00,18.14,18.2,18.09,18.18,1102500.0,6.8048,6.8273,6.786,6.8198,1102500.0
2013-02-04 14:00:00,18.18,18.21,18.12,18.17,1301100.0,6.8198,6.831,6.7973,6.816,1301100.0
2013-02-04 14:30:00,18.18,18.18,18.1,18.14,1037500.0,6.8198,6.8198,6.7898,6.8048,1037500.0
2013-02-04 15:00:00,18.13,18.14,18.08,18.09,1310900.0,6.801,6.8048,6.7823,6.786,1310900.0
2013-02-04 15:30:00,18.09,18.1,18.02,18.03,2704600.0,6.786,6.7898,6.7598,6.7635,2704600.0
2013-02-05 09:30:00,17.15,18.13,17.03,17.03,7977300.0,6.4334,6.801,6.3884,6.3884,7977300.0
2013-02-05 10:00:00,17.03,17.04,16.57,16.78,12782100.0,6.3884,6.3921,6.2158,6.2946,12782100.0
2013-02-05 10:30:00,16.79,16.85,16.71,16.77,5612300.0,6.2984,6.3209,6.2684,6.2909,5612300.0
2013-02-05 11:00:00,16.77,16.78,16.56,16.67,6649400.0,6.2909,6.2946,6.2121,6.2534,6649400.0
2013-02-05 11:30:00,16.67,16.82,16.6,16.63,5093500.0,6.2534,6.3096,6.2271,6.2383,5093500.0
2013-02-05 12:00:00,16.63,16.99,16.62,16.82,5841800.0,6.2383,6.3734,6.2346,6.3096,5841800.0
2013-02-05 12:30:00,16.83,16.92,16.82,16.89,3938300.0,6.3134,6.3471,6.3096,6.3359,3938300.0
2013-02-05 13:00:00,16.89,16.93,16.85,16.86,3062300.0,6.3359,6.3509,6.3209,6.3246,3062300.0
2013-02-05 13:30:00,16.87,16.9,16.75,16.75,2175300.0,6.3284,6.3396,6.2834,6.2834,2175300.0
2013-02-05 14:00:00,16.75,16.87,16.73,16.75,1891500.0,6.2834,6.3284,6.2759,6.2834,1891500.0
2013-02-05 14:30:00,16.75,16.78,16.69,16.69,2019000.0,6.2834,6.2946,6.2609,6.2609,2019000.0
2013-02-05 15:00:00,16.7,16.7,16.61,16.61,2046500.0,6.2646,6.2646,6.2308,6.2308,2046500.0
2013-02-05 15:30:00,16.62,16.63,16.56,16.61,6701400.0,6.2346,6.2383,6.2121,6.2308,6701400.0
2013-02-06 09:30:00,16.5,16.74,16.48,16.5,5201100.0,6.1896,6.2796,6.1821,6.1896,5201100.0
2013-02-06 10:00:00,16.5,16.61,16.4,16.52,3539800.0,6.1896,6.2308,6.1521,6.1971,3539800.0
2013-02-06 10:30:00,16.52,16.55,16.43,16.44,2629200.0,6.1971,6.2083,6.1633,6.1671,2629200.0
2013-02-06 11:00:00,16.45,16.5,16.38,16.46,2467800.0,6.1708,6.1896,6.1446,6.1746,2467800.0
2013-02-06 11:30:00,16.45,16.47,16.39,16.44,1821200.0,6.1708,6.1783,6.1483,6.1671,1821200.0
2013-02-06 12:00:00,16.44,16.47,16.41,16.42,1060200.0,6.1671,6.1783,6.1558,6.1596,1060200.0
2013-02-06 12:30:00,16.42,16.56,16.42,16.45,1273600.0,6.1596,6.2121,6.1596,6.1708,1273600.0
2013-02-06 13:00:00,16.45,16.5,16.44,16.45,669300.0,6.1708,6.1896,6.1671,6.1708,669300.0
2013-02-06 13:30:00,16.45,16.46,16.41,16.41,596900.0,6.1708,6.1746,6.1558,6.1558,596900.0
2013-02-06 14:00:00,16.42,16.48,16.4,16.46,821900.0,6.1596,6.1821,6.1521,6.1746,821900.0
2013-02-06 14:30:00,16.47,16.48,16.38,16.39,1116500.0,6.1783,6.1821,6.1446,6.1483,1116500.0
2013-02-06 15:00:00,16.39,16.51,16.39,16.49,1083000.0,6.1483,6.1933,6.1483,6.1858,1083000.0
2013-02-06 15:30:00,16.49,16.53,16.46,16.49,2081400.0,6.1858,6.2008,6.1746,6.1858,2081400.0
2013-02-07 09:30:00,16.92,16.92,16.58,16.6,3085000.0,6.3471,6.3471,6.2196,6.2271,3085000.0
2013-02-07 10:00:00,16.6,16.6,16.47,16.49,2529100.0,6.2271,6.2271,6.1783,6.1858,2529100.0
2013-02-07 10:30:00,16.49,16.52,16.4,16.44,2044300.0,6.1858,6.1971,6.1521,6.1671,2044300.0
2013-02-07 11:00:00,16.44,16.47,16.25,16.28,2515200.0,6.1671,6.1783,6.0958,6.1071,2515200.0
2013-02-07 11:30:00,16.27,16.31,16.21,16.3,1601100.0,6.1033,6.1183,6.0808,6.1146,1601100.0
2013-02-07 12:00:00,16.3,16.3,16.24,16.3,918900.0,6.1146,6.1146,6.092,6.1146,918900.0
2013-02-07 12:30:00,16.3,16.36,16.21,16.24,1420600.0,6.1146,6.1371,6.0808,6.092,1420600.0
2013-02-07 13:00:00,16.24,16.34,16.22,16.28,879300.0,6.092,6.1296,6.0845,6.1071,879300.0
2013-02-07 13:30:00,16.28,16.3,16.23,16.27,972000.0,6.1071,6.1146,6.0883,6.1033,972000.0
2013-02-07 14:00:00,16.27,16.35,16.24,16.35,877600.0,6.1033,6.1333,6.092,6.1333,877600.0
2013-02-07 14:30:00,16.35,16.39,16.29,16.32,1364700.0,6.1333,6.1483,6.1108,6.1221,1364700.0
2013-02-07 15:00:00,16.32,16.33,16.23,16.26,1198200.0,6.1221,6.1258,6.0883,6.0996,1198200.0
2013-02-07 15:30:00,16.26,16.29,16.23,16.28,2246900.0,6.0996,6.1108,6.0883,6.1071,2246900.0
2013-02-08 09:30:00,16.3,16.32,16.12,16.16,4017600.0,6.1146,6.1221,6.047,6.062,4017600.0
2013-02-08 10:00:00,16.17,16.21,16.13,16.13,1564500.0,6.0658,6.0808,6.0508,6.0508,1564500.0
2013-02-08 10:30:00,16.14,16.23,16.09,16.14,2255000.0,6.0545,6.0883,6.0358,6.0545,2255000.0
2013-02-08 11:00:00,16.14,16.14,16.06,16.1,1363300.0,6.0545,6.0545,6.0245,6.0395,1363300.0
2013-02-08 11:30:00,16.11,16.16,16.1,16.14,818000.0,6.0433,6.062,6.0395,6.0545,818000.0
2013-02-08 12:00:00,16.15,16.15,16.1,16.13,971000.0,6.0583,6.0583,6.0395,6.0508,971000.0
2013-02-08 12:30:00,16.12,16.13,16.06,16.1,1134300.0,6.047,6.0508,6.0245,6.0395,1134300.0
2013-02-08 13:00:00,16.1,16.14,16.08,16.11,838900.0,6.0395,6.0545,6.032,6.0433,838900.0
2013-02-08 13:30:00,16.11,16.2,16.11,16.15,1162200.0,6.0433,6.077,6.0433,6.0583,1162200.0
2013-02-08 14:00:00,16.14,16.19,16.13,16.17,1371600.0,6.0545,6.0733,6.0508,6.0658,1371600.0
2013-02-08 14:30:00,16.17,16.25,16.17,16.23,1179400.0,6.0658,6.0958,6.0658,6.0883,1179400.0
2013-02-08 15:00:00,16.23,16.23,16.16,16.17,795800.0,6.0883,6.0883,6.062,6.0658,795800.0
2013-02-08 15:30:00,16.18,16.21,16.15,16.17,1805500.0,6.0695,6.0808,6.0583,6.0658,1805500.0
2013-02-11 09:30:00,16.2,16.2,15.97,16.01,1956700.0,6.077,6.077,5.9908,6.0058,1956700.0
2013-02-11 10:00:00,16.01,16.08,15.95,16.03,1359000.0,6.0058,6.032,5.9833,6.0133,1359000.0
2013-02-11 10:30:00,16.03,16.12,16.0,16.02,1612100.0,6.0133,6.047,6.002,6.0095,1612100.0
2013-02-11 11:00:00,16.03,16.05,15.91,15.92,1635600.0,6.0133,6.0208,5.9683,5.972,1635600.0
2013-02-11 11:30:00,15.92,15.92,15.81,15.84,1322000.0,5.972,5.972,5.9307,5.942,1322000.0
2013-02-11 12:00:00,15.85,15.88,15.78,15.8,966900.0,5.9457,5.957,5.9195,5.927,966900.0
2013-02-11 12:30:00,15.81,15.9,15.76,15.89,1337300.0,5.9307,5.9645,5.912,5.9608,1337300.0
2013-02-11 13:00:00,15.9,15.91,15.85,15.88,752100.0,5.9645,5.9683,5.9457,5.957,752100.0
2013-02-11 13:30:00,15.88,15.9,15.86,15.88,602300.0,5.957,5.9645,5.9495,5.957,602300.0
2013-02-11 14:00:00,15.88,15.9,15.86,15.86,492200.0,5.957,5.9645,5.9495,5.9495,492200.0
2013-02-11 14:30:00,15.87,15.91,15.85,15.89,667300.0,5.9533,5.9683,5.9457,5.9608,667300.0
2013-02-11 15:00:00,15.88,15.91,15.86,15.87,626500.0,5.957,5.9683,5.9495,5.9533,626500.0
2013-02-11 15:30:00,15.87,15.89,15.79,15.81,2303900.0,5.9533,5.9608,5.9232,5.9307,2303900.0
2013-02-12 09:30:00,15.88,15.98,15.74,15.88,2259900.0,5.957,5.9945,5.9045,5.957,2259900.0
2013-02-12 10:00:00,15.89,15.91,15.8,15.8,663100.0,5.9608,5.9683,5.927,5.927,663100.0
2013-02-12 10:30:00,15.81,15.92,15.79,15.92,843900.0,5.9307,5.972,5.9232,5.972,843900.0
2013-02-12 11:00:00,15.92,16.04,15.91,15.92,1008700.0,5.972,6.017,5.9683,5.972,1008700.0
2013-02-12 11:30:00,15.91,15.96,15.88,15.96,799200.0,5.9683,5.987,5.957,5.987,799200.0
2013-02-12 12:00:00,15.95,15.99,15.94,15.97,665900.0,5.9833,5.9983,5.9795,5.9908,665900.0
2013-02-12 12:30:00,15.97,16.0,15.96,15.98,334300.0,5.9908,6.002,5.987,5.9945,334300.0
2013-02-12 13:00:00,15.98,16.04,15.96,16.03,529100.0,5.9945,6.017,5.987,6.0133,529100.0
2013-02-12 13:30:00,16.03,16.08,16.01,16.05,2411300.0,6.0133,6.032,6.0058,6.0208,2411300.0
2013-02-12 14:00:00,16.05,16.12,16.02,16.09,1176800.0,6.0208,6.047,6.0095,6.0358,1176800.0
2013-02-12 14:30:00,16.09,16.09,16.04,16.04,478100.0,6.0358,6.0358,6.017,6.017,478100.0
2013-02-12 15:00:00,16.05,16.06,16.04,16.05,417900.0,6.0208,6.0245,6.017,6.0208,417900.0
2013-02-12 15:30:00,16.04,16.08,16.03,16.07,1646000.0,6.017,6.032,6.0133,6.0283,1646000.0
2013-02-13 09:30:00,16.25,16.31,16.15,16.2,1664700.0,6.0958,6.1183,6.0583,6.077,1664700.0
2013-02-13 10:00:00,16.2,16.22,16.14,16.15,1097400.0,6.077,6.0845,6.0545,6.0583,1097400.0
2013-02-13 10:30:00,16.14,16.15,16.01,16.03,1080200.0,6.0545,6.0583,6.0058,6.0133,1080200.0
2013-02-13 11:00:00,16.04,16.1,16.01,16.04,891600.0,6.017,6.0395,6.0058,6.017,891600.0
2013-02-13 11:30:00,16.05,16.06,16.01,16.03,741400.0,6.0208,6.0245,6.0058,6.0133,741400.0
2013-02-13 12:00:00,16.04,16.07,16.03,16.05,418200.0,6.017,6.0283,6.0133,6.0208,418200.0
2013-02-13 12:30:00,16.05,16.15,16.04,16.13,630300.0,6.0208,6.0583,6.017,6.0508,630300.0
2013-02-13 13:00:00,16.13,16.16,16.11,16.12,704300.0,6.0508,6.062,6.0433,6.047,704300.0
2013-02-13 13:30:00,16.12,16.19,16.11,16.16,978500.0,6.047,6.0733,6.0433,6.062,978500.0
2013-02-13 14:00:00,16.16,16.17,16.09,16.13,832600.0,6.062,6.0658,6.0358,6.0508,832600.0
2013-02-13 14:30:00,16.13,16.18,16.09,16.12,686600.0,6.0508,6.0695,6.0358,6.047,686600.0
2013-02-13 15:00:00,16.11,16.16,16.09,16.14,912000.0,6.0433,6.062,6.0358,6.0545,912000.0
2013-02-13 15:30:00,16.14,16.16,16.11,16.14,1309200.0,6.0545,6.062,6.0433,6.0545,1309200.0
2013-02-14 09:30:00,16.07,16.1,16.0,16.01,1778300.0,6.0283,6.0395,6.002,6.0058,1778300.0
2013-02-14 10:00:00,16.02,16.05,16.0,16.02,869400.0,6.0095,6.0208,6.002,6.0095,869400.0
2013-02-14 10:30:00,16.02,16.03,15.98,15.99,1155700.0,6.0095,6.0133,5.9945,5.9983,1155700.0
2013-02-14 11:00:00,16.0,16.02,15.97,15.97,482900.0,6.002,6.0095,5.9908,5.9908,482900.0
2013-02-14 11:30:00,15.97,15.99,15.96,15.98,258400.0,5.9908,5.9983,5.987,5.9945,258400.0
2013-02-14 12:00:00,15.99,16.06,15.98,16.05,628000.0,5.9983,6.0245,5.9945,6.0208,628000.0
2013-02-14 12:30:00,16.05,16.2,16.02,16.19,957300.0,6.0208,6.077,6.0095,6.0733,957300.0
2013-02-14 13:00:00,16.19,16.19,16.11,16.12,797000.0,6.0733,6.0733,6.0433,6.047,797000.0
2013-02-14 13:30:00,16.12,16.15,16.1,16.12,280400.0,6.047,6.0583,6.0395,6.047,280400.0
2013-02-14 14:00:00,16.12,16.16,16.11,16.13,509300.0,6.047,6.062,6.0433,6.0508,509300.0
2013-02-14 14:30:00,16.13,16.16,16.12,16.14,377400.0,6.0508,6.062,6.047,6.0545,377400.0
2013-02-14 15:00:00,16.14,16.14,16.07,16.09,320000.0,6.0545,6.0545,6.0283,6.0358,320000.0
2013-02-14 15:30:00,16.09,16.12,16.06,16.11,1417500.0,6.0358,6.047,6.0245,6.0433,1417500.0
2013-02-15 09:30:00,16.09,16.11,16.02,16.1,1394100.0,6.0358,6.0433,6.0095,6.0395,1394100.0
2013-02-15 10:00:00,16.1,16.12,16.06,16.1,571700.0,6.0395,6.047,6.0245,6.0395,571700.0
2013-02-15 10:30:00,16.1,16.11,16.05,16.09,632600.0,6.0395,6.0433,6.0208,6.0358,632600.0
2013-02-15 11:00:00,16.09,16.09,16.03,16.05,1084000.0,6.0358,6.0358,6.0133,6.0208,1084000.0
2013-02-15 11:30:00,16.05,16.06,16.03,16.06,675200.0,6.0208,6.0245,6.0133,6.0245,675200.0
2013-02-15 12:00:00,16.05,16.07,16.01,16.03,703500.0,6.0208,6.0283,6.0058,6.0133,703500.0
2013-02-15 12:30:00,16.03,16.04,15.98,15.99,508600.0,6.0133,6.017,5.9945,5.9983,508600.0
2013-02-15 13:00:00,15.99,16.01,15.98,16.01,405500.0,5.9983,6.0058,5.9945,6.0058,405500.0
2013-02-15 13:30:00,16.01,16.01,15.98,16.01,527700.0,6.0058,6.0058,5.9945,6.0058,527700.0
2013-02-15 14:00:00,16.01,16.01,15.9,15.94,944900.0,6.0058,6.0058,5.9645,5.9795,944900.0
2013-02-15 14:30:00,15.93,15.95,15.92,15.93,588500.0,5.9758,5.9833,5.972,5.9758,588500.0
2013-02-15 15:00:00,15.94,15.95,15.9,15.94,744800.0,5.9795,5.9833,5.9645,5.9795,744800.0
2013-02-15 15:30:00,15.94,15.98,15.93,15.96,1868600.0,5.9795,5.9945,5.9758,5.987,1868600.0
2013-02-19 09:30:00,16.31,16.33,16.22,16.26,2744500.0,6.1183,6.1258,6.0845,6.0996,2744500.0
2013-02-19 10:00:00,16.25,16.31,16.24,16.27,1331400.0,6.0958,6.1183,6.092,6.1033,1331400.0
2013-02-19 10:30:00,16.27,16.3,16.22,16.3,800000.0,6.1033,6.1146,6.0845,6.1146,800000.0
2013-02-19 11:00:00,16.3,16.38,16.27,16.38,933400.0,6.1146,6.1446,6.1033,6.1446,933400.0
2013-02-19 11:30:00,16.38,16.4,16.36,16.38,655000.0,6.1446,6.1521,6.1371,6.1446,655000.0
2013-02-19 12:00:00,16.38,16.38,16.33,16.34,550400.0,6.1446,6.1446,6.1258,6.1296,550400.0
2013-02-19 12:30:00,16.34,16.38,16.33,16.37,992300.0,6.1296,6.1446,6.1258,6.1408,992300.0
2013-02-19 13:00:00,16.38,16.42,16.27,16.27,1164800.0,6.1446,6.1596,6.1033,6.1033,1164800.0
2013-02-19 13:30:00,16.28,16.36,16.24,16.3,1215300.0,6.1071,6.1371,6.092,6.1146,1215300.0
2013-02-19 14:00:00,16.3,16.38,16.29,16.35,624700.0,6.1146,6.1446,6.1108,6.1333,624700.0
2013-02-19 14:30:00,16.35,16.37,16.29,16.3,565600.0,6.1333,6.1408,6.1108,6.1146,565600.0
2013-02-19 15:00:00,16.31,16.39,16.29,16.29,1363800.0,6.1183,6.1483,6.1108,6.1108,1363800.0
2013-02-19 15:30:00,16.29,16.32,16.26,16.3,2179800.0,6.1108,6.1221,6.0996,6.1146,2179800.0
2013-02-20 09:30:00,16.29,16.32,16.2,16.21,1595100.0,6.1108,6.1221,6.077,6.0808,1595100.0
2013-02-20 10:00:00,16.22,16.24,16.2,16.21,839200.0,6.0845,6.092,6.077,6.0808,839200.0
2013-02-20 10:30:00,16.21,16.21,16.09,16.11,1353900.0,6.0808,6.0808,6.0358,6.0433,1353900.0
2013-02-20 11:00:00,16.11,16.12,16.06,16.08,1396200.0,6.0433,6.047,6.0245,6.032,1396200.0
2013-02-20 11:30:00,16.09,16.1,16.05,16.05,890600.0,6.0358,6.0395,6.0208,6.0208,890600.0
2013-02-20 12:00:00,16.06,16.08,16.05,16.08,545600.0,6.0245,6.032,6.0208,6.032,545600.0
2013-02-20 12:30:00,16.07,16.08,15.91,15.92,2286600.0,6.0283,6.032,5.9683,5.972,2286600.0
2013-02-20 13:00:00,15.92,15.99,15.9,15.94,1741400.0,5.972,5.9983,5.9645,5.9795,1741400.0
2013-02-20 13:30:00,15.94,15.96,15.92,15.95,745700.0,5.9795,5.987,5.972,5.9833,745700.0
2013-02-20 14:00:00,15.95,15.97,15.88,15.93,1617000.0,5.9833,5.9908,5.957,5.9758,1617000.0
2013-02-20 14:30:00,15.92,15.94,15.83,15.84,1157700.0,5.972,5.9795,5.9382,5.942,1157700.0
2013-02-20 15:00:00,15.85,15.85,15.7,15.72,3165600.0,5.9457,5.9457,5.8895,5.897,3165600.0
2013-02-20 15:30:00,15.73,15.82,15.7,15.75,3462300.0,5.9007,5.9345,5.8895,5.9082,3462300.0
2013-02-21 09:30:00,15.68,15.7,15.41,15.46,2954500.0,5.882,5.8895,5.7807,5.7994,2954500.0
2013-02-21 10:00:00,15.45,15.58,15.36,15.51,2354400.0,5.7957,5.8445,5.7619,5.8182,2354400.0
2013-02-21 10:30:00,15.51,15.52,15.39,15.41,2084100.0,5.8182,5.822,5.7732,5.7807,2084100.0
2013-02-21 11:00:00,15.41,15.49,15.41,15.45,788600.0,5.7807,5.8107,5.7807,5.7957,788600.0
2013-02-21 11:30:00,15.44,15.45,15.39,15.4,747500.0,5.7919,5.7957,5.7732,5.7769,747500.0
2013-02-21 12:00:00,15.39,15.4,15.33,15.37,578500.0,5.7732,5.7769,5.7507,5.7657,578500.0
2013-02-21 12:30:00,15.36,15.37,15.3,15.36,625100.0,5.7619,5.7657,5.7394,5.7619,625100.0
2013-02-21 13:00:00,15.36,15.4,15.32,15.34,1173200.0,5.7619,5.7769,5.7469,5.7544,1173200.0
2013-02-21 13:30:00,15.34,15.36,15.32,15.34,678700.0,5.7544,5.7619,5.7469,5.7544,678700.0
2013-02-21 14:00:00,15.34,15.34,15.17,15.21,2023400.0,5.7544,5.7544,5.6907,5.7057,2023400.0
2013-02-21 14:30:00,15.21,15.27,15.18,15.2,1431800.0,5.7057,5.7282,5.6944,5.7019,1431800.0
2013-02-21 15:00:00,15.2,15.33,15.19,15.33,2295100.0,5.7019,5.7507,5.6982,5.7507,2295100.0
2013-02-21 15:30:00,15.33,15.33,15.18,15.2,3639300.0,5.7507,5.7507,5.6944,5.7019,3639300.0
2013-02-22 09:30:00,15.33,15.35,15.12,15.14,2032500.0,5.7507,5.7582,5.6719,5.6794,2032500.0
2013-02-22 10:00:00,15.14,15.15,15.09,15.11,1461400.0,5.6794,5.6832,5.6607,5.6682,1461400.0
2013-02-22 10:30:00,15.1,15.15,15.03,15.13,1482000.0,5.6644,5.6832,5.6381,5.6757,1482000.0
2013-02-22 11:00:00,15.13,15.23,15.11,15.19,1965300.0,5.6757,5.7132,5.6682,5.6982,1965300.0
2013-02-22 11:30:00,15.2,15.23,15.19,15.2,861200.0,5.7019,5.7132,5.6982,5.7019,861200.0
2013-02-22 12:00:00,15.2,15.27,15.19,15.26,857900.0,5.7019,5.7282,5.6982,5.7244,857900.0
2013-02-22 12:30:00,15.25,15.26,15.22,15.24,833400.0,5.7207,5.7244,5.7094,5.7169,833400.0
2013-02-22 13:00:00,15.24,15.26,15.18,15.2,686200.0,5.7169,5.7244,5.6944,5.7019,686200.0
2013-02-22 13:30:00,15.19,15.21,15.17,15.2,786800.0,5.6982,5.7057,5.6907,5.7019,786800.0
2013-02-22 14:00:00,15.2,15.25,15.2,15.23,981200.0,5.7019,5.7207,5.7019,5.7132,981200.0
2013-02-22 14:30:00,15.23,15.24,15.2,15.24,710300.0,5.7132,5.7169,5.7019,5.7169,710300.0
2013-02-22 15:00:00,15.24,15.28,15.23,15.25,1194100.0,5.7169,5.7319,5.7132,5.7207,1194100.0
2013-02-22 15:30:00,15.25,15.3,15.22,15.27,2150300.0,5.7207,5.7394,5.7094,5.7282,2150300.0
2013-02-25 09:30:00,15.19,15.26,15.08,15.26,2596300.0,5.6982,5.7244,5.6569,5.7244,2596300.0
2013-02-25 10:00:00,15.26,15.36,15.25,15.3,2007900.0,5.7244,5.7619,5.7207,5.7394,2007900.0
2013-02-25 10:30:00,15.29,15.34,15.23,15.25,1457200.0,5.7357,5.7544,5.7132,5.7207,1457200.0
2013-02-25 11:00:00,15.25,15.33,15.2,15.29,1616300.0,5.7207,5.7507,5.7019,5.7357,1616300.0
2013-02-25 11:30:00,15.29,15.31,15.16,15.17,773800.0,5.7357,5.7432,5.6869,5.6907,773800.0
2013-02-25 12:00:00,15.18,15.23,15.17,15.21,860100.0,5.6944,5.7132,5.6907,5.7057,860100.0
2013-02-25 12:30:00,15.22,15.22,15.16,15.22,530700.0,5.7094,5.7094,5.6869,5.7094,530700.0
2013-02-25 13:00:00,15.21,15.25,15.18,15.23,527100.0,5.7057,5.7207,5.6944,5.7132,527100.0
2013-02-25 13:30:00,15.23,15.26,15.19,15.2,879000.0,5.7132,5.7244,5.6982,5.7019,879000.0
2013-02-25 14:00:00,15.2,15.2,15.06,15.09,1255500.0,5.7019,5.7019,5.6494,5.6607,1255500.0
2013-02-25 14:30:00,15.09,15.12,15.06,15.11,568300.0,5.6607,5.6719,5.6494,5.6682,568300.0
2013-02-25 15:00:00,15.11,15.12,15.02,15.03,1005900.0,5.6682,5.6719,5.6344,5.6381,1005900.0
2013-02-25 15:30:00,15.03,15.04,14.91,14.91,2475800.0,5.6381,5.6419,5.5931,5.5931,2475800.0
2013-02-26 09:30:00,14.7,14.89,14.65,14.79,3366100.0,5.5144,5.5856,5.4956,5.5481,3366100.0
2013-02-26 10:00:00,14.79,14.84,14.63,14.63,2410200.0,5.5481,5.5669,5.4881,5.4881,2410200.0
2013-02-26 10:30:00,14.62,14.75,14.59,14.7,1530300.0,5.4843,5.5331,5.4731,5.5144,1530300.0
2013-02-26 11:00:00,14.71,14.73,14.62,14.65,1010800.0,5.5181,5.5256,5.4843,5.4956,1010800.0
2013-02-26 11:30:00,14.65,14.7,14.63,14.66,1436400.0,5.4956,5.5144,5.4881,5.4993,1436400.0
2013-02-26 12:00:00,14.67,14.71,14.66,14.68,987500.0,5.5031,5.5181,5.4993,5.5069,987500.0
2013-02-26 12:30:00,14.68,14.78,14.67,14.78,772800.0,5.5069,5.5444,5.5031,5.5444,772800.0
2013-02-26 13:00:00,14.77,14.8,14.71,14.76,1663200.0,5.5406,5.5519,5.5181,5.5369,1663200.0
2013-02-26 13:30:00,14.76,14.83,14.75,14.78,913800.0,5.5369,5.5631,5.5331,5.5444,913800.0
2013-02-26 14:00:00,14.78,14.82,14.77,14.82,434200.0,5.5444,5.5594,5.5406,5.5594,434200.0
2013-02-26 14:30:00,14.81,14.89,14.81,14.88,928000.0,5.5556,5.5856,5.5556,5.5819,928000.0
2013-02-26 15:00:00,14.88,14.95,14.85,14.86,1354700.0,5.5819,5.6081,5.5706,5.5744,1354700.0
2013-02-26 15:30:00,14.87,14.9,14.79,14.88,1935100.0,5.5781,5.5894,5.5481,5.5819,1935100.0
2013-02-27 09:30:00,14.91,15.07,14.86,14.98,1598900.0,5.5931,5.6532,5.5744,5.6194,1598900.0
2013-02-27 10:00:00,14.98,14.99,14.82,14.87,1478600.0,5.6194,5.6231,5.5594,5.5781,1478600.0
2013-02-27 10:30:00,14.87,14.88,14.73,14.73,1303000.0,5.5781,5.5819,5.5256,5.5256,1303000.0
2013-02-27 11:00:00,14.73,14.76,14.62,14.71,2445400.0,5.5256,5.5369,5.4843,5.5181,2445400.0
2013-02-27 11:30:00,14.71,14.77,14.7,14.72,759200.0,5.5181,5.5406,5.5144,5.5219,759200.0
2013-02-27 12:00:00,14.71,14.76,14.71,14.76,774900.0,5.5181,5.5369,5.5181,5.5369,774900.0
2013-02-27 12:30:00,14.76,14.79,14.73,14.77,743100.0,5.5369,5.5481,5.5256,5.5406,743100.0
2013-02-27 13:00:00,14.77,14.79,14.71,14.76,569900.0,5.5406,5.5481,5.5181,5.5369,569900.0
2013-02-27 13:30:00,14.76,14.81,14.73,14.79,1257500.0,5.5369,5.5556,5.5256,5.5481,1257500.0
2013-02-27 14:00:00,14.8,14.85,14.78,14.83,1088400.0,5.5519,5.5706,5.5444,5.5631,1088400.0
2013-02-27 14:30:00,14.83,14.89,14.8,14.86,1099400.0,5.5631,5.5856,5.5519,5.5744,1099400.0
2013-02-27 15:00:00,14.86,14.94,14.8,14.87,1455400.0,5.5744,5.6044,5.5519,5.5781,1455400.0
2013-02-27 15:30:00,14.87,14.9,14.84,14.9,1912200.0,5.5781,5.5894,5.5669,5.5894,1912200.0
2013-02-28 09:30:00,14.77,14.83,14.71,14.72,1456000.0,5.5406,5.5631,5.5181,5.5219,1456000.0
2013-02-28 10:00:00,14.73,14.8,14.71,14.78,977500.0,5.5256,5.5519,5.5181,5.5444,977500.0
2013-02-28 10:30:00,14.79,14.79,14.71,14.74,689400.0,5.5481,5.5481,5.5181,5.5294,689400.0
2013-02-28 11:00:00,14.73,14.82,14.72,14.77,777600.0,5.5256,5.5594,5.5219,5.5406,777600.0
2013-02-28 11:30:00,14.77,14.78,14.72,14.74,589800.0,5.5406,5.5444,5.5219,5.5294,589800.0
2013-02-28 12:00:00,14.74,14.75,14.71,14.72,651800.0,5.5294,5.5331,5.5181,5.5219,651800.0
2013-02-28 12:30:00,14.73,14.83,14.72,14.81,865500.0,5.5256,5.5631,5.5219,5.5556,865500.0
2013-02-28 13:00:00,14.82,14.84,14.77,14.8,1363700.0,5.5594,5.5669,5.5406,5.5519,1363700.0
2013-02-28 13:30:00,14.8,14.82,14.74,14.78,1067600.0,5.5519,5.5594,5.5294,5.5444,1067600.0
2013-02-28 14:00:00,14.77,14.82,14.76,14.76,604900.0,5.5406,5.5594,5.5369,5.5369,604900.0
2013-02-28 14:30:00,14.77,14.78,14.7,14.71,585700.0,5.5406,5.5444,5.5144,5.5181,585700.0
2013-02-28 15:00:00,14.72,14.72,14.63,14.69,1050700.0,5.5219,5.5219,5.4881,5.5106,1050700.0
2013-02-28 15:30:00,14.69,14.71,14.63,14.66,2232500.0,5.5106,5.5181,5.4881,5.4993,2232500.0
2013-03-01 09:30:00,14.47,14.56,14.42,14.52,2283100.0,5.4281,5.4618,5.4093,5.4468,2283100.0
2013-03-01 10:00:00,14.52,14.62,14.5,14.62,1713100.0,5.4468,5.4843,5.4393,5.4843,1713100.0
2013-03-01 10:30:00,14.62,14.81,14.62,14.77,1518900.0,5.4843,5.5556,5.4843,5.5406,1518900.0
2013-03-01 11:00:00,14.77,14.85,14.75,14.75,1644000.0,5.5406,5.5706,5.5331,5.5331,1644000.0
2013-03-01 11:30:00,14.75,14.77,14.62,14.66,960700.0,5.5331,5.5406,5.4843,5.4993,960700.0
2013-03-01 12:00:00,14.66,14.72,14.62,14.68,946000.0,5.4993,5.5219,5.4843,5.5069,946000.0
2013-03-01 12:30:00,14.68,14.76,14.68,14.75,834500.0,5.5069,5.5369,5.5069,5.5331,834500.0
2013-03-01 13:00:00,14.75,14.81,14.71,14.81,609100.0,5.5331,5.5556,5.5181,5.5556,609100.0
2013-03-01 13:30:00,14.81,14.83,14.71,14.76,660900.0,5.5556,5.5631,5.5181,5.5369,660900.0
2013-03-01 14:00:00,14.76,14.76,14.69,14.74,564900.0,5.5369,5.5369,5.5106,5.5294,564900.0
2013-03-01 14:30:00,14.74,14.81,14.73,14.81,748100.0,5.5294,5.5556,5.5256,5.5556,748100.0
2013-03-01 15:00:00,14.81,14.81,14.75,14.77,967500.0,5.5556,5.5556,5.5331,5.5406,967500.0
2013-03-01 15:30:00,14.77,14.81,14.76,14.78,1596300.0,5.5406,5.5556,5.5369,5.5444,1596300.0
2013-03-04 09:30:00,14.78,14.78,14.57,14.59,1746700.0,5.5444,5.5444,5.4656,5.4731,1746700.0
2013-03-04 10:00:00,14.59,14.61,14.5,14.52,1676400.0,5.4731,5.4806,5.4393,5.4468,1676400.0
2013-03-04 10:30:00,14.52,14.6,14.51,14.59,747200.0,5.4468,5.4768,5.4431,5.4731,747200.0
2013-03-04 11:00:00,14.58,14.62,14.56,14.58,1065900.0,5.4693,5.4843,5.4618,5.4693,1065900.0
2013-03-04 11:30:00,14.59,14.63,14.57,14.6,458200.0,5.4731,5.4881,5.4656,5.4768,458200.0
2013-03-04 12:00:00,14.61,14.61,14.54,14.55,1040500.0,5.4806,5.4806,5.4543,5.4581,1040500.0
2013-03-04 12:30:00,14.55,14.58,14.51,14.53,1071400.0,5.4581,5.4693,5.4431,5.4506,1071400.0
2013-03-04 13:00:00,14.53,14.55,14.51,14.53,594600.0,5.4506,5.4581,5.4431,5.4506,594600.0
2013-03-04 13:30:00,14.53,14.53,14.47,14.49,755600.0,5.4506,5.4506,5.4281,5.4356,755600.0
2013-03-04 14:00:00,14.49,14.53,14.47,14.52,644400.0,5.4356,5.4506,5.4281,5.4468,644400.0
2013-03-04 14:30:00,14.53,14.57,14.51,14.54,666100.0,5.4506,5.4656,5.4431,5.4543,666100.0
2013-03-04 15:00:00,14.54,14.55,14.48,14.49,812500.0,5.4543,5.4581,5.4318,5.4356,812500.0
2013-03-04 15:30:00,14.49,14.5,14.41,14.44,2654900.0,5.4356,5.4393,5.4056,5.4168,2654900.0
2013-03-05 09:30:00,14.41,14.63,14.39,14.59,2285400.0,5.4056,5.4881,5.3981,5.4731,2285400.0
2013-03-05 10:00:00,14.6,14.64,14.57,14.64,1610300.0,5.4768,5.4918,5.4656,5.4918,1610300.0
2013-03-05 10:30:00,14.64,14.72,14.58,14.6,954900.0,5.4918,5.5219,5.4693,5.4768,954900.0
2013-03-05 11:00:00,14.6,14.67,14.58,14.61,497900.0,5.4768,5.5031,5.4693,5.4806,497900.0
2013-03-05 11:30:00,14.61,14.65,14.58,14.61,712900.0,5.4806,5.4956,5.4693,5.4806,712900.0
2013-03-05 12:00:00,14.62,14.63,14.56,14.56,609600.0,5.4843,5.4881,5.4618,5.4618,609600.0
2013-03-05 12:30:00,14.56,14.58,14.52,14.56,595300.0,5.4618,5.4693,5.4468,5.4618,595300.0
2013-03-05 13:00:00,14.56,14.57,14.5,14.55,510700.0,5.4618,5.4656,5.4393,5.4581,510700.0
2013-03-05 13:30:00,14.55,14.59,14.54,14.55,299100.0,5.4581,5.4731,5.4543,5.4581,299100.0
2013-03-05 14:00:00,14.56,14.59,14.54,14.54,331800.0,5.4618,5.4731,5.4543,5.4543,331800.0
2013-03-05 14:30:00,14.55,14.56,14.51,14.53,421300.0,5.4581,5.4618,5.4431,5.4506,421300.0
2013-03-05 15:00:00,14.54,14.56,14.47,14.47,847300.0,5.4543,5.4618,5.4281,5.4281,847300.0
2013-03-05 15:30:00,14.47,14.55,14.45,14.5,1453100.0,5.4281,5.4581,5.4206,5.4393,1453100.0
2013-03-06 09:30:00,16.24,16.43,16.09,16.11,14532800.0,6.092,6.1633,6.0358,6.0433,14532800.0
2013-03-06 10:00:00,16.11,16.19,15.94,15.95,5394300.0,6.0433,6.0733,5.9795,5.9833,5394300.0
2013-03-06 10:30:00,15.94,16.09,15.89,16.03,3559700.0,5.9795,6.0358,5.9608,6.0133,3559700.0
2013-03-06 11:00:00,16.03,16.1,15.95,16.05,2248300.0,6.0133,6.0395,5.9833,6.0208,2248300.0
2013-03-06 11:30:00,16.04,16.17,16.03,16.14,3147700.0,6.017,6.0658,6.0133,6.0545,3147700.0
2013-03-06 12:00:00,16.14,16.22,16.11,16.19,2239300.0,6.0545,6.0845,6.0433,6.0733,2239300.0
2013-03-06 12:30:00,16.19,16.27,16.17,16.25,2330500.0,6.0733,6.1033,6.0658,6.0958,2330500.0
2013-03-06 13:00:00,16.25,16.3,16.22,16.29,2589100.0,6.0958,6.1146,6.0845,6.1108,2589100.0
2013-03-06 13:30:00,16.29,16.39,16.27,16.39,2641800.0,6.1108,6.1483,6.1033,6.1483,2641800.0
2013-03-06 14:00:00,16.39,16.4,16.35,16.37,2356700.0,6.1483,6.1521,6.1333,6.1408,2356700.0
2013-03-06 14:30:00,16.38,16.66,16.37,16.57,3607400.0,6.1446,6.2496,6.1408,6.2158,3607400.0
2013-03-06 15:00:00,16.57,16.75,16.53,16.64,4947600.0,6.2158,6.2834,6.2008,6.2421,4947600.0
2013-03-06 15:30:00,16.64,16.71,16.58,16.66,5072400.0,6.2421,6.2684,6.2196,6.2496,5072400.0
2013-03-07 09:30:00,17.25,17.56,17.11,17.55,9641500.0,6.4709,6.5872,6.4184,6.5835,9641500.0
2013-03-07 10:00:00,17.56,17.75,17.42,17.45,6839700.0,6.5872,6.6585,6.5347,6.546,6839700.0
2013-03-07 10:30:00,17.45,17.55,17.3,17.31,2948200.0,6.546,6.5835,6.4897,6.4934,2948200.0
2013-03-07 11:00:00,17.3,17.5,17.26,17.5,2548700.0,6.4897,6.5647,6.4747,6.5647,2548700.0
2013-03-07 11:30:00,17.5,17.55,17.35,17.4,2161700.0,6.5647,6.5835,6.5084,6.5272,2161700.0
2013-03-07 12:00:00,17.39,17.53,17.39,17.53,1412800.0,6.5234,6.576,6.5234,6.576,1412800.0
2013-03-07 12:30:00,17.53,17.65,17.44,17.63,1998700.0,6.576,6.621,6.5422,6.6135,1998700.0
2013-03-07 13:00:00,17.63,18.01,17.61,17.97,4239300.0,6.6135,6.756,6.606,6.741,4239300.0
2013-03-07 13:30:00,17.97,18.05,17.68,17.69,4768700.0,6.741,6.771,6.6322,6.636,4768700.0
2013-03-07 14:00:00,17.68,17.79,17.66,17.7,2150300.0,6.6322,6.6735,6.6247,6.6397,2150300.0
2013-03-07 14:30:00,17.7,17.8,17.59,17.64,2390100.0,6.6397,6.6772,6.5985,6.6172,2390100.0
2013-03-07 15:00:00,17.63,17.67,17.53,17.53,2105200.0,6.6135,6.6285,6.576,6.576,2105200.0
2013-03-07 15:30:00,17.54,17.6,17.5,17.56,3365900.0,6.5797,6.6022,6.5647,6.5872,3365900.0
2013-03-08 09:30:00,17.59,17.6,17.18,17.36,3753900.0,6.5985,6.6022,6.4447,6.5122,3753900.0
2013-03-08 10:00:00,17.36,17.45,17.28,17.38,2522700.0,6.5122,6.546,6.4822,6.5197,2522700.0
2013-03-08 10:30:00,17.38,17.48,17.35,17.43,1505900.0,6.5197,6.5572,6.5084,6.5384,1505900.0
2013-03-08 11:00:00,17.43,17.44,17.25,17.29,1040000.0,6.5384,6.5422,6.4709,6.4859,1040000.0
2013-03-08 11:30:00,17.27,17.32,17.24,17.29,1106000.0,6.4784,6.4972,6.4672,6.4859,1106000.0
2013-03-08 12:00:00,17.29,17.31,17.21,17.23,1097800.0,6.4859,6.4934,6.4559,6.4634,1097800.0
2013-03-08 12:30:00,17.23,17.23,16.98,17.02,2006300.0,6.4634,6.4634,6.3696,6.3846,2006300.0
2013-03-08 13:00:00,17.02,17.13,16.91,17.13,1939000.0,6.3846,6.4259,6.3434,6.4259,1939000.0
2013-03-08 13:30:00,17.12,17.18,17.06,17.15,731400.0,6.4222,6.4447,6.3997,6.4334,731400.0
2013-03-08 14:00:00,17.14,17.14,17.02,17.11,791100.0,6.4297,6.4297,6.3846,6.4184,791100.0
2013-03-08 14:30:00,17.12,17.17,17.09,17.16,1045500.0,6.4222,6.4409,6.4109,6.4372,1045500.0
2013-03-08 15:00:00,17.17,17.21,17.11,17.2,1403100.0,6.4409,6.4559,6.4184,6.4522,1403100.0
2013-03-08 15:30:00,17.2,17.21,17.14,17.18,1889700.0,6.4522,6.4559,6.4297,6.4447,1889700.0
2013-03-11 09:30:00,16.85,17.01,16.77,16.96,3261200.0,6.3209,6.3809,6.2909,6.3621,3261200.0
2013-03-11 10:00:00,16.96,16.98,16.87,16.91,1128600.0,6.3621,6.3696,6.3284,6.3434,1128600.0
2013-03-11 10:30:00,16.91,16.91,16.84,16.89,1321700.0,6.3434,6.3434,6.3171,6.3359,1321700.0
2013-03-11 11:00:00,16.89,16.92,16.85,16.89,1276700.0,6.3359,6.3471,6.3209,6.3359,1276700.0
2013-03-11 11:30:00,16.88,16.88,16.8,16.8,936600.0,6.3321,6.3321,6.3021,6.3021,936600.0
2013-03-11 12:00:00,16.8,16.88,16.8,16.88,713300.0,6.3021,6.3321,6.3021,6.3321,713300.0
2013-03-11 12:30:00,16.87,16.92,16.86,16.89,642400.0,6.3284,6.3471,6.3246,6.3359,642400.0
2013-03-11 13:00:00,16.89,16.94,16.88,16.93,962300.0,6.3359,6.3546,6.3321,6.3509,962300.0
2013-03-11 13:30:00,16.93,16.93,16.86,16.91,397200.0,6.3509,6.3509,6.3246,6.3434,397200.0
2013-03-11 14:00:00,16.91,17.07,16.89,17.05,941700.0,6.3434,6.4034,6.3359,6.3959,941700.0
2013-03-11 14:30:00,17.05,17.13,17.0,17.1,968000.0,6.3959,6.4259,6.3771,6.4147,968000.0
2013-03-11 15:00:00,17.11,17.16,17.07,17.12,734800.0,6.4184,6.4372,6.4034,6.4222,734800.0
2013-03-11 15:30:00,17.11,17.12,17.03,17.11,1987600.0,6.4184,6.4222,6.3884,6.4184,1987600.0
2013-03-12 09:30:00,17.69,17.71,17.44,17.54,2443200.0,6.636,6.6435,6.5422,6.5797,2443200.0
2013-03-12 10:00:00,17.54,17.68,17.54,17.59,1561400.0,6.5797,6.6322,6.5797,6.5985,1561400.0
2013-03-12 10:30:00,17.58,17.6,17.32,17.34,1808200.0,6.5947,6.6022,6.4972,6.5047,1808200.0
2013-03-12 11:00:00,17.34,17.39,17.24,17.26,1126900.0,6.5047,6.5234,6.4672,6.4747,1126900.0
2013-03-12 11:30:00,17.26,17.3,17.14,17.28,944000.0,6.4747,6.4897,6.4297,6.4822,944000.0
2013-03-12 12:00:00,17.27,17.29,17.19,17.26,830200.0,6.4784,6.4859,6.4484,6.4747,830200.0
2013-03-12 12:30:00,17.26,17.31,17.2,17.25,534100.0,6.4747,6.4934,6.4522,6.4709,534100.0
2013-03-12 13:00:00,17.26,17.26,17.18,17.21,456500.0,6.4747,6.4747,6.4447,6.4559,456500.0
2013-03-12 13:30:00,17.21,17.24,17.16,17.21,537800.0,6.4559,6.4672,6.4372,6.4559,537800.0
2013-03-12 14:00:00,17.21,17.36,17.19,17.31,918600.0,6.4559,6.5122,6.4484,6.4934,918600.0
2013-03-12 14:30:00,17.31,17.38,17.27,17.31,669300.0,6.4934,6.5197,6.4784,6.4934,669300.0
2013-03-12 15:00:00,17.31,17.4,17.28,17.37,1058200.0,6.4934,6.5272,6.4822,6.5159,1058200.0
2013-03-12 15:30:00,17.36,17.41,17.34,17.37,2074500.0,6.5122,6.5309,6.5047,6.5159,2074500.0
2013-03-13 09:30:00,17.58,17.6,17.39,17.55,2842100.0,6.5947,6.6022,6.5234,6.5835,2842100.0
2013-03-13 10:00:00,17.56,17.56,17.37,17.39,1406300.0,6.5872,6.5872,6.5159,6.5234,1406300.0
2013-03-13 10:30:00,17.38,17.46,17.34,17.44,1261200.0,6.5197,6.5497,6.5047,6.5422,1261200.0
2013-03-13 11:00:00,17.44,17.55,17.42,17.53,842400.0,6.5422,6.5835,6.5347,6.576,842400.0
2013-03-13 11:30:00,17.53,17.54,17.42,17.43,863300.0,6.576,6.5797,6.5347,6.5384,863300.0
2013-03-13 12:00:00,17.44,17.53,17.43,17.49,840000.0,6.5422,6.576,6.5384,6.561,840000.0
2013-03-13 12:30:00,17.5,17.5,17.39,17.41,693600.0,6.5647,6.5647,6.5234,6.5309,693600.0
2013-03-13 13:00:00,17.41,17.44,17.35,17.41,812800.0,6.5309,6.5422,6.5084,6.5309,812800.0
2013-03-13 13:30:00,17.42,17.43,17.31,17.37,931100.0,6.5347,6.5384,6.4934,6.5159,931100.0
2013-03-13 14:00:00,17.37,17.37,17.12,17.19,1424500.0,6.5159,6.5159,6.4222,6.4484,1424500.0
2013-03-13 14:30:00,17.2,17.26,17.16,17.23,1169900.0,6.4522,6.4747,6.4372,6.4634,1169900.0
2013-03-13 15:00:00,17.24,17.29,17.19,17.28,968700.0,6.4672,6.4859,6.4484,6.4822,968700.0
2013-03-13 15:30:00,17.28,17.29,17.2,17.2,1556300.0,6.4822,6.4859,6.4522,6.4522,1556300.0
2013-03-14 09:30:00,17.3,17.38,17.26,17.36,1364900.0,6.4897,6.5197,6.4747,6.5122,1364900.0
2013-03-14 10:00:00,17.35,17.36,17.15,17.22,1073500.0,6.5084,6.5122,6.4334,6.4597,1073500.0
2013-03-14 10:30:00,17.22,17.25,17.15,17.16,930600.0,6.4597,6.4709,6.4334,6.4372,930600.0
2013-03-14 11:00:00,17.16,17.2,17.04,17.09,1097600.0,6.4372,6.4522,6.3921,6.4109,1097600.0
2013-03-14 11:30:00,17.08,17.19,17.06,17.13,952200.0,6.4072,6.4484,6.3997,6.4259,952200.0
2013-03-14 12:00:00,17.14,17.2,17.13,17.19,770200.0,6.4297,6.4522,6.4259,6.4484,770200.0
2013-03-14 12:30:00,17.19,17.31,17.17,17.28,833300.0,6.4484,6.4934,6.4409,6.4822,833300.0
2013-03-14 13:00:00,17.28,17.38,17.23,17.36,1007700.0,6.4822,6.5197,6.4634,6.5122,1007700.0
2013-03-14 13:30:00,17.36,17.48,17.33,17.35,1862700.0,6.5122,6.5572,6.5009,6.5084,1862700.0
2013-03-14 14:00:00,17.35,17.43,17.31,17.32,1154700.0,6.5084,6.5384,6.4934,6.4972,1154700.0
2013-03-14 14:30:00,17.32,17.36,17.29,17.34,1097000.0,6.4972,6.5122,6.4859,6.5047,1097000.0
2013-03-14 15:00:00,17.34,17.37,17.3,17.34,1208600.0,6.5047,6.5159,6.4897,6.5047,1208600.0
2013-03-14 15:30:00,17.35,17.42,17.34,17.41,2540400.0,6.5084,6.5347,6.5047,6.5309,2540400.0
2013-03-15 09:30:00,17.53,17.57,17.37,17.49,1704000.0,6.576,6.591,6.5159,6.561,1704000.0
2013-03-15 10:00:00,17.49,17.6,17.43,17.53,2451700.0,6.561,6.6022,6.5384,6.576,2451700.0
2013-03-15 10:30:00,17.52,17.71,17.52,17.71,1714800.0,6.5722,6.6435,6.5722,6.6435,1714800.0
2013-03-15 11:00:00,17.71,17.82,17.69,17.76,2218600.0,6.6435,6.6847,6.636,6.6622,2218600.0
2013-03-15 11:30:00,17.76,17.78,17.67,17.69,1060100.0,6.6622,6.6697,6.6285,6.636,1060100.0
2013-03-15 12:00:00,17.7,17.72,17.66,17.67,1018900.0,6.6397,6.6472,6.6247,6.6285,1018900.0
2013-03-15 12:30:00,17.67,17.72,17.66,17.72,862700.0,6.6285,6.6472,6.6247,6.6472,862700.0
2013-03-15 13:00:00,17.72,17.74,17.7,17.74,973600.0,6.6472,6.6547,6.6397,6.6547,973600.0
2013-03-15 13:30:00,17.73,17.85,17.72,17.74,1567000.0,6.651,6.696,6.6472,6.6547,1567000.0
2013-03-15 14:00:00,17.74,17.77,17.71,17.74,911500.0,6.6547,6.666,6.6435,6.6547,911500.0
2013-03-15 14:30:00,17.75,17.8,17.69,17.72,1801300.0,6.6585,6.6772,6.636,6.6472,1801300.0
2013-03-15 15:00:00,17.71,17.77,17.69,17.76,1951800.0,6.6435,6.666,6.636,6.6622,1951800.0
2013-03-15 15:30:00,17.76,17.81,17.73,17.81,3883400.0,6.6622,6.681,6.651,6.681,3883400.0
2013-03-18 09:30:00,17.41,17.56,17.37,17.55,3156500.0,6.5309,6.5872,6.5159,6.5835,3156500.0
2013-03-18 10:00:00,17.55,17.66,17.51,17.66,1201800.0,6.5835,6.6247,6.5685,6.6247,1201800.0
2013-03-18 10:30:00,17.66,17.73,17.63,17.69,1726100.0,6.6247,6.651,6.6135,6.636,1726100.0
2013-03-18 11:00:00,17.68,17.78,17.68,17.73,2009100.0,6.6322,6.6697,6.6322,6.651,2009100.0
2013-03-18 11:30:00,17.73,17.73,17.66,17.68,1047400.0,6.651,6.651,6.6247,6.6322,1047400.0
2013-03-18 12:00:00,17.69,17.76,17.69,17.71,1616900.0,6.636,6.6622,6.636,6.6435,1616900.0
2013-03-18 12:30:00,17.72,17.73,17.68,17.7,1420600.0,6.6472,6.651,6.6322,6.6397,1420600.0
2013-03-18 13:00:00,17.71,17.82,17.71,17.73,1648700.0,6.6435,6.6847,6.6435,6.651,1648700.0
2013-03-18 13:30:00,17.73,17.77,17.71,17.77,1138600.0,6.651,6.666,6.6435,6.666,1138600.0
2013-03-18 14:00:00,17.76,17.91,17.76,17.9,1150000.0,6.6622,6.7185,6.6622,6.7148,1150000.0
2013-03-18 14:30:00,17.89,17.91,17.78,17.78,844200.0,6.711,6.7185,6.6697,6.6697,844200.0
2013-03-18 15:00:00,17.78,17.79,17.7,17.74,1761000.0,6.6697,6.6735,6.6397,6.6547,1761000.0
2013-03-18 15:30:00,17.73,17.8,17.72,17.78,3662900.0,6.651,6.6772,6.6472,6.6697,3662900.0
2013-03-19 09:30:00,17.73,17.93,17.7,17.85,1314300.0,6.651,6.726,6.6397,6.696,1314300.0
2013-03-19 10:00:00,17.86,17.89,17.66,17.68,1269300.0,6.6998,6.711,6.6247,6.6322,1269300.0
2013-03-19 10:30:00,17.68,17.68,17.54,17.57,1167600.0,6.6322,6.6322,6.5797,6.591,1167600.0
2013-03-19 11:00:00,17.58,17.58,17.47,17.5,953000.0,6.5947,6.5947,6.5535,6.5647,953000.0
2013-03-19 11:30:00,17.48,17.5,17.26,17.28,2080200.0,6.5572,6.5647,6.4747,6.4822,2080200.0
2013-03-19 12:00:00,17.29,17.43,17.23,17.41,1875300.0,6.4859,6.5384,6.4634,6.5309,1875300.0
2013-03-19 12:30:00,17.41,17.52,17.35,17.48,1136300.0,6.5309,6.5722,6.5084,6.5572,1136300.0
2013-03-19 13:00:00,17.49,17.49,17.37,17.38,676600.0,6.561,6.561,6.5159,6.5197,676600.0
2013-03-19 13:30:00,17.38,17.5,17.36,17.5,698300.0,6.5197,6.5647,6.5122,6.5647,698300.0
2013-03-19 14:00:00,17.49,17.61,17.43,17.46,1316900.0,6.561,6.606,6.5384,6.5497,1316900.0
2013-03-19 14:30:00,17.47,17.52,17.44,17.49,893200.0,6.5535,6.5722,6.5422,6.561,893200.0
2013-03-19 15:00:00,17.49,17.62,17.45,17.54,1772600.0,6.561,6.6097,6.546,6.5797,1772600.0
2013-03-19 15:30:00,17.54,17.58,17.5,17.56,2000000.0,6.5797,6.5947,6.5647,6.5872,2000000.0
2013-03-20 09:30:00,17.49,17.54,17.23,17.24,1502800.0,6.561,6.5797,6.4634,6.4672,1502800.0
2013-03-20 10:00:00,17.25,17.41,17.21,17.41,878000.0,6.4709,6.5309,6.4559,6.5309,878000.0
2013-03-20 10:30:00,17.41,17.42,17.25,17.35,994600.0,6.5309,6.5347,6.4709,6.5084,994600.0
2013-03-20 11:00:00,17.35,17.35,17.29,17.3,673900.0,6.5084,6.5084,6.4859,6.4897,673900.0
2013-03-20 11:30:00,17.3,17.32,17.23,17.25,1034300.0,6.4897,6.4972,6.4634,6.4709,1034300.0
2013-03-20 12:00:00,17.26,17.32,17.24,17.32,737900.0,6.4747,6.4972,6.4672,6.4972,737900.0
2013-03-20 12:30:00,17.32,17.32,17.25,17.27,946800.0,6.4972,6.4972,6.4709,6.4784,946800.0
2013-03-20 13:00:00,17.26,17.31,17.23,17.28,598200.0,6.4747,6.4934,6.4634,6.4822,598200.0
2013-03-20 13:30:00,17.28,17.29,17.22,17.24,575200.0,6.4822,6.4859,6.4597,6.4672,575200.0
2013-03-20 14:00:00,17.25,17.32,17.19,17.27,987300.0,6.4709,6.4972,6.4484,6.4784,987300.0
2013-03-20 14:30:00,17.28,17.34,17.21,17.23,954800.0,6.4822,6.5047,6.4559,6.4634,954800.0
2013-03-20 15:00:00,17.23,17.25,17.18,17.2,833700.0,6.4634,6.4709,6.4447,6.4522,833700.0
2013-03-20 15:30:00,17.19,17.29,17.18,17.22,1763600.0,6.4484,6.4859,6.4447,6.4597,1763600.0
2013-03-21 09:30:00,17.19,17.22,17.05,17.16,1085900.0,6.4484,6.4597,6.3959,6.4372,1085900.0
2013-03-21 10:00:00,17.16,17.19,17.09,17.16,756900.0,6.4372,6.4484,6.4109,6.4372,756900.0
2013-03-21 10:30:00,17.16,17.24,17.15,17.21,1089800.0,6.4372,6.4672,6.4334,6.4559,1089800.0
2013-03-21 11:00:00,17.21,17.25,17.18,17.19,569800.0,6.4559,6.4709,6.4447,6.4484,569800.0
2013-03-21 11:30:00,17.19,17.25,17.14,17.15,653000.0,6.4484,6.4709,6.4297,6.4334,653000.0
2013-03-21 12:00:00,17.14,17.15,17.07,17.07,666800.0,6.4297,6.4334,6.4034,6.4034,666800.0
2013-03-21 12:30:00,17.09,17.1,17.01,17.03,522700.0,6.4109,6.4147,6.3809,6.3884,522700.0
2013-03-21 13:00:00,17.02,17.02,16.86,16.95,1269900.0,6.3846,6.3846,6.3246,6.3584,1269900.0
2013-03-21 13:30:00,16.95,16.98,16.91,16.97,506600.0,6.3584,6.3696,6.3434,6.3659,506600.0
2013-03-21 14:00:00,16.96,16.97,16.87,16.91,565300.0,6.3621,6.3659,6.3284,6.3434,565300.0
2013-03-21 14:30:00,16.91,16.96,16.9,16.95,340300.0,6.3434,6.3621,6.3396,6.3584,340300.0
2013-03-21 15:00:00,16.95,16.99,16.94,16.97,720900.0,6.3584,6.3734,6.3546,6.3659,720900.0
2013-03-21 15:30:00,16.97,16.98,16.88,16.89,1688600.0,6.3659,6.3696,6.3321,6.3359,1688600.0
2013-03-22 09:30:00,16.89,16.97,16.86,16.9,1308200.0,6.3359,6.3659,6.3246,6.3396,1308200.0
2013-03-22 10:00:00,16.91,17.0,16.9,16.96,810200.0,6.3434,6.3771,6.3396,6.3621,810200.0
2013-03-22 10:30:00,16.96,16.96,16.85,16.89,591600.0,6.3621,6.3621,6.3209,6.3359,591600.0
2013-03-22 11:00:00,16.89,16.91,16.85,16.88,430900.0,6.3359,6.3434,6.3209,6.3321,430900.0
2013-03-22 11:30:00,16.88,16.89,16.8,16.83,633900.0,6.3321,6.3359,6.3021,6.3134,633900.0
2013-03-22 12:00:00,16.83,16.84,16.79,16.81,467100.0,6.3134,6.3171,6.2984,6.3059,467100.0
2013-03-22 12:30:00,16.81,16.84,16.78,16.82,536900.0,6.3059,6.3171,6.2946,6.3096,536900.0
2013-03-22 13:00:00,16.83,16.85,16.77,16.85,492900.0,6.3134,6.3209,6.2909,6.3209,492900.0
2013-03-22 13:30:00,16.85,16.88,16.81,16.84,372300.0,6.3209,6.3321,6.3059,6.3171,372300.0
2013-03-22 14:00:00,16.84,16.85,16.79,16.83,260000.0,6.3171,6.3209,6.2984,6.3134,260000.0
2013-03-22 14:30:00,16.83,16.85,16.79,16.85,495600.0,6.3134,6.3209,6.2984,6.3209,495600.0
2013-03-22 15:00:00,16.85,16.85,16.78,16.85,531200.0,6.3209,6.3209,6.2946,6.3209,531200.0
2013-03-22 15:30:00,16.85,16.86,16.8,16.85,1365100.0,6.3209,6.3246,6.3021,6.3209,1365100.0
2013-03-25 09:30:00,16.87,17.0,16.87,16.9,945800.0,6.3284,6.3771,6.3284,6.3396,945800.0
2013-03-25 10:00:00,16.91,16.96,16.88,16.96,710700.0,6.3434,6.3621,6.3321,6.3621,710700.0
2013-03-25 10:30:00,16.95,16.95,16.87,16.89,860100.0,6.3584,6.3584,6.3284,6.3359,860100.0
2013-03-25 11:00:00,16.89,16.89,16.72,16.73,1346900.0,6.3359,6.3359,6.2721,6.2759,1346900.0
2013-03-25 11:30:00,16.73,16.81,16.72,16.79,726800.0,6.2759,6.3059,6.2721,6.2984,726800.0
2013-03-25 12:00:00,16.8,16.83,16.73,16.73,470100.0,6.3021,6.3134,6.2759,6.2759,470100.0
2013-03-25 12:30:00,16.73,16.79,16.72,16.72,467200.0,6.2759,6.2984,6.2721,6.2721,467200.0
2013-03-25 13:00:00,16.72,16.73,16.64,16.72,648800.0,6.2721,6.2759,6.2421,6.2721,648800.0
2013-03-25 13:30:00,16.71,16.8,16.68,16.73,489500.0,6.2684,6.3021,6.2571,6.2759,489500.0
2013-03-25 14:00:00,16.73,16.73,16.67,16.72,359500.0,6.2759,6.2759,6.2534,6.2721,359500.0
2013-03-25 14:30:00,16.72,16.77,16.68,16.75,405100.0,6.2721,6.2909,6.2571,6.2834,405100.0
2013-03-25 15:00:00,16.75,16.76,16.7,16.73,633800.0,6.2834,6.2871,6.2646,6.2759,633800.0
2013-03-25 15:30:00,16.72,16.76,16.69,16.75,1225300.0,6.2721,6.2871,6.2609,6.2834,1225300.0
2013-03-26 09:30:00,16.89,17.03,16.83,17.02,1561300.0,6.3359,6.3884,6.3134,6.3846,1561300.0
2013-03-26 10:00:00,17.01,17.04,16.94,16.95,898600.0,6.3809,6.3921,6.3546,6.3584,898600.0
2013-03-26 10:30:00,16.96,16.99,16.86,16.94,791200.0,6.3621,6.3734,6.3246,6.3546,791200.0
2013-03-26 11:00:00,16.94,16.94,16.86,16.89,702600.0,6.3546,6.3546,6.3246,6.3359,702600.0
2013-03-26 11:30:00,16.89,16.91,16.86,16.86,452200.0,6.3359,6.3434,6.3246,6.3246,452200.0
2013-03-26 12:00:00,16.86,16.88,16.75,16.79,542500.0,6.3246,6.3321,6.2834,6.2984,542500.0
2013-03-26 12:30:00,16.79,16.83,16.76,16.82,483300.0,6.2984,6.3134,6.2871,6.3096,483300.0
2013-03-26 13:00:00,16.83,16.84,16.77,16.82,533300.0,6.3134,6.3171,6.2909,6.3096,533300.0
2013-03-26 13:30:00,16.82,16.83,16.78,16.78,629000.0,6.3096,6.3134,6.2946,6.2946,629000.0
2013-03-26 14:00:00,16.79,16.81,16.7,16.71,873600.0,6.2984,6.3059,6.2646,6.2684,873600.0
2013-03-26 14:30:00,16.72,16.73,16.62,16.71,794900.0,6.2721,6.2759,6.2346,6.2684,794900.0
2013-03-26 15:00:00,16.71,16.72,16.63,16.68,944300.0,6.2684,6.2721,6.2383,6.2571,944300.0
2013-03-26 15:30:00,16.69,16.78,16.68,16.77,1185500.0,6.2609,6.2946,6.2571,6.2909,1185500.0
2013-03-27 09:30:00,16.57,16.66,16.45,16.56,1690400.0,6.2158,6.2496,6.1708,6.2121,1690400.0
2013-03-27 10:00:00,16.56,16.66,16.5,16.61,1394900.0,6.2121,6.2496,6.1896,6.2308,1394900.0
2013-03-27 10:30:00,16.61,16.67,16.59,16.63,724300.0,6.2308,6.2534,6.2233,6.2383,724300.0
2013-03-27 11:00:00,16.64,16.69,16.61,16.68,706100.0,6.2421,6.2609,6.2308,6.2571,706100.0
2013-03-27 11:30:00,16.69,16.73,16.67,16.7,496000.0,6.2609,6.2759,6.2534,6.2646,496000.0
2013-03-27 12:00:00,16.71,16.72,16.65,16.68,747300.0,6.2684,6.2721,6.2458,6.2571,747300.0
2013-03-27 12:30:00,16.68,16.71,16.65,16.66,535700.0,6.2571,6.2684,6.2458,6.2496,535700.0
2013-03-27 13:00:00,16.66,16.67,16.6,16.64,517800.0,6.2496,6.2534,6.2271,6.2421,517800.0
2013-03-27 13:30:00,16.65,16.71,16.64,16.7,509200.0,6.2458,6.2684,6.2421,6.2646,509200.0
2013-03-27 14:00:00,16.69,16.76,16.69,16.75,449300.0,6.2609,6.2871,6.2609,6.2834,449300.0
2013-03-27 14:30:00,16.75,16.79,16.73,16.77,555300.0,6.2834,6.2984,6.2759,6.2909,555300.0
2013-03-27 15:00:00,16.77,16.81,16.74,16.81,690800.0,6.2909,6.3059,6.2796,6.3059,690800.0
2013-03-27 15:30:00,16.81,16.82,16.73,16.76,2686400.0,6.3059,6.3096,6.2759,6.2871,2686400.0
2013-03-28 09:30:00,16.82,16.83,16.62,16.67,793000.0,6.3096,6.3134,6.2346,6.2534,793000.0
2013-03-28 10:00:00,16.66,16.67,16.58,16.63,730200.0,6.2496,6.2534,6.2196,6.2383,730200.0
2013-03-28 10:30:00,16.63,16.64,16.55,16.59,806200.0,6.2383,6.2421,6.2083,6.2233,806200.0
2013-03-28 11:00:00,16.59,16.62,16.51,16.55,620000.0,6.2233,6.2346,6.1933,6.2083,620000.0
2013-03-28 11:30:00,16.55,16.56,16.49,16.53,628500.0,6.2083,6.2121,6.1858,6.2008,628500.0
2013-03-28 12:00:00,16.53,16.54,16.46,16.48,479600.0,6.2008,6.2046,6.1746,6.1821,479600.0
2013-03-28 12:30:00,16.49,16.49,16.46,16.48,372000.0,6.1858,6.1858,6.1746,6.1821,372000.0
2013-03-28 13:00:00,16.49,16.53,16.46,16.52,455200.0,6.1858,6.2008,6.1746,6.1971,455200.0
2013-03-28 13:30:00,16.53,16.64,16.53,16.63,727300.0,6.2008,6.2421,6.2008,6.2383,727300.0
2013-03-28 14:00:00,16.63,16.64,16.59,16.63,406800.0,6.2383,6.2421,6.2233,6.2383,406800.0
2013-03-28 14:30:00,16.63,16.63,16.57,16.6,322500.0,6.2383,6.2383,6.2158,6.2271,322500.0
2013-03-28 15:00:00,16.6,16.6,16.55,16.59,337900.0,6.2271,6.2271,6.2083,6.2233,337900.0
2013-03-28 15:30:00,16.59,16.62,16.55,16.57,1040000.0,6.2233,6.2346,6.2083,6.2158,1040000.0
2013-04-01 09:30:00,16.58,16.6,16.46,16.48,811600.0,6.2196,6.2271,6.1746,6.1821,811600.0
2013-04-01 10:00:00,16.48,16.53,16.43,16.52,528600.0,6.1821,6.2008,6.1633,6.1971,528600.0
2013-04-01 10:30:00,16.52,16.53,16.46,16.46,473500.0,6.1971,6.2008,6.1746,6.1746,473500.0
2013-04-01 11:00:00,16.46,16.47,16.42,16.47,325900.0,6.1746,6.1783,6.1596,6.1783,325900.0
2013-04-01 11:30:00,16.47,16.49,16.44,16.48,400300.0,6.1783,6.1858,6.1671,6.1821,400300.0
2013-04-01 12:00:00,16.48,16.56,16.46,16.55,640000.0,6.1821,6.2121,6.1746,6.2083,640000.0
2013-04-01 12:30:00,16.55,16.57,16.51,16.56,321200.0,6.2083,6.2158,6.1933,6.2121,321200.0
2013-04-01 13:00:00,16.57,16.58,16.53,16.57,317700.0,6.2158,6.2196,6.2008,6.2158,317700.0
2013-04-01 13:30:00,16.58,16.58,16.51,16.51,361100.0,6.2196,6.2196,6.1933,6.1933,361100.0
2013-04-01 14:00:00,16.52,16.53,16.47,16.48,323400.0,6.1971,6.2008,6.1783,6.1821,323400.0
2013-04-01 14:30:00,16.48,16.5,16.44,16.48,231200.0,6.1821,6.1896,6.1671,6.1821,231200.0
2013-04-01 15:00:00,16.48,16.5,16.42,16.42,550500.0,6.1821,6.1896,6.1596,6.1596,550500.0
2013-04-01 15:30:00,16.42,16.44,16.39,16.43,1194900.0,6.1596,6.1671,6.1483,6.1633,1194900.0
2013-04-02 09:30:00,16.46,16.51,16.27,16.3,1116300.0,6.1746,6.1933,6.1033,6.1146,1116300.0
2013-04-02 10:00:00,16.31,16.33,16.27,16.31,613400.0,6.1183,6.1258,6.1033,6.1183,613400.0
2013-04-02 10:30:00,16.32,16.37,16.3,16.34,775600.0,6.1221,6.1408,6.1146,6.1296,775600.0
2013-04-02 11:00:00,16.34,16.36,16.29,16.3,571600.0,6.1296,6.1371,6.1108,6.1146,571600.0
2013-04-02 11:30:00,16.31,16.32,16.27,16.27,255500.0,6.1183,6.1221,6.1033,6.1033,255500.0
2013-04-02 12:00:00,16.27,16.28,16.24,16.25,200100.0,6.1033,6.1071,6.092,6.0958,200100.0
2013-04-02 12:30:00,16.25,16.27,16.23,16.24,241500.0,6.0958,6.1033,6.0883,6.092,241500.0
2013-04-02 13:00:00,16.24,16.27,16.23,16.23,250900.0,6.092,6.1033,6.0883,6.0883,250900.0
2013-04-02 13:30:00,16.23,16.37,16.23,16.37,262800.0,6.0883,6.1408,6.0883,6.1408,262800.0
2013-04-02 14:00:00,16.38,16.38,16.28,16.28,507800.0,6.1446,6.1446,6.1071,6.1071,507800.0
2013-04-02 14:30:00,16.27,16.29,16.21,16.23,392000.0,6.1033,6.1108,6.0808,6.0883,392000.0
2013-04-02 15:00:00,16.23,16.27,16.15,16.17,765900.0,6.0883,6.1033,6.0583,6.0658,765900.0
2013-04-02 15:30:00,16.18,16.19,16.11,16.16,1336400.0,6.0695,6.0733,6.0433,6.062,1336400.0
2013-04-03 09:30:00,16.12,16.19,16.02,16.13,1655700.0,6.047,6.0733,6.0095,6.0508,1655700.0
2013-04-03 10:00:00,16.12,16.22,16.05,16.19,1251100.0,6.047,6.0845,6.0208,6.0733,1251100.0
2013-04-03 10:30:00,16.19,16.21,16.15,16.17,1114600.0,6.0733,6.0808,6.0583,6.0658,1114600.0
2013-04-03 11:00:00,16.17,16.34,16.17,16.32,1466200.0,6.0658,6.1296,6.0658,6.1221,1466200.0
2013-04-03 11:30:00,16.32,16.34,16.22,16.25,573700.0,6.1221,6.1296,6.0845,6.0958,573700.0
2013-04-03 12:00:00,16.25,16.28,16.16,16.18,590200.0,6.0958,6.1071,6.062,6.0695,590200.0
2013-04-03 12:30:00,16.18,16.2,16.14,16.17,424500.0,6.0695,6.077,6.0545,6.0658,424500.0
2013-04-03 13:00:00,16.16,16.19,16.08,16.09,693500.0,6.062,6.0733,6.032,6.0358,693500.0
2013-04-03 13:30:00,16.1,16.12,16.03,16.1,827800.0,6.0395,6.047,6.0133,6.0395,827800.0
2013-04-03 14:00:00,16.1,16.23,16.09,16.2,1024500.0,6.0395,6.0883,6.0358,6.077,1024500.0
2013-04-03 14:30:00,16.2,16.29,16.17,16.27,729900.0,6.077,6.1108,6.0658,6.1033,729900.0
2013-04-03 15:00:00,16.26,16.27,16.2,16.24,629600.0,6.0996,6.1033,6.077,6.092,629600.0
2013-04-03 15:30:00,16.25,16.26,16.17,16.2,1313400.0,6.0958,6.0996,6.0658,6.077,1313400.0
2013-04-04 09:30:00,16.43,16.44,16.26,16.37,1491600.0,6.1633,6.1671,6.0996,6.1408,1491600.0
2013-04-04 10:00:00,16.37,16.41,16.22,16.23,982900.0,6.1408,6.1558,6.0845,6.0883,982900.0
2013-04-04 10:30:00,16.23,16.38,16.23,16.35,890000.0,6.0883,6.1446,6.0883,6.1333,890000.0
2013-04-04 11:00:00,16.34,16.39,16.31,16.35,1924700.0,6.1296,6.1483,6.1183,6.1333,1924700.0
2013-04-04 11:30:00,16.33,16.36,16.27,16.29,490900.0,6.1258,6.1371,6.1033,6.1108,490900.0
2013-04-04 12:00:00,16.28,16.28,16.13,16.14,454700.0,6.1071,6.1071,6.0508,6.0545,454700.0
2013-04-04 12:30:00,16.15,16.21,16.12,16.15,353400.0,6.0583,6.0808,6.047,6.0583,353400.0
2013-04-04 13:00:00,16.14,16.16,16.09,16.14,383900.0,6.0545,6.062,6.0358,6.0545,383900.0
2013-04-04 13:30:00,16.15,16.23,16.12,16.18,503000.0,6.0583,6.0883,6.047,6.0695,503000.0
2013-04-04 14:00:00,16.19,16.25,16.16,16.24,384000.0,6.0733,6.0958,6.062,6.092,384000.0
2013-04-04 14:30:00,16.23,16.23,16.15,16.15,370000.0,6.0883,6.0883,6.0583,6.0583,370000.0
2013-04-04 15:00:00,16.16,16.16,16.07,16.12,787700.0,6.062,6.062,6.0283,6.047,787700.0
2013-04-04 15:30:00,16.13,16.16,16.1,16.14,1241200.0,6.0508,6.062,6.0395,6.0545,1241200.0
2013-04-05 09:30:00,15.99,16.02,15.93,15.96,1696200.0,5.9983,6.0095,5.9758,5.987,1696200.0
2013-04-05 10:00:00,15.96,16.16,15.95,16.08,1082400.0,5.987,6.062,5.9833,6.032,1082400.0
2013-04-05 10:30:00,16.08,16.15,16.01,16.12,777600.0,6.032,6.0583,6.0058,6.047,777600.0
2013-04-05 11:00:00,16.12,16.28,16.12,16.22,983700.0,6.047,6.1071,6.047,6.0845,983700.0
2013-04-05 11:30:00,16.21,16.23,16.14,16.16,665200.0,6.0808,6.0883,6.0545,6.062,665200.0
2013-04-05 12:00:00,16.16,16.23,16.15,16.18,576900.0,6.062,6.0883,6.0583,6.0695,576900.0
2013-04-05 12:30:00,16.18,16.24,16.17,16.23,322600.0,6.0695,6.092,6.0658,6.0883,322600.0
2013-04-05 13:00:00,16.23,16.32,16.2,16.32,459500.0,6.0883,6.1221,6.077,6.1221,459500.0
2013-04-05 13:30:00,16.31,16.33,16.16,16.17,573100.0,6.1183,6.1258,6.062,6.0658,573100.0
2013-04-05 14:00:00,16.17,16.23,16.16,16.21,367500.0,6.0658,6.0883,6.062,6.0808,367500.0
2013-04-05 14:30:00,16.21,16.33,16.2,16.3,595500.0,6.0808,6.1258,6.077,6.1146,595500.0
2013-04-05 15:00:00,16.29,16.3,16.26,16.27,640500.0,6.1108,6.1146,6.0996,6.1033,640500.0
2013-04-05 15:30:00,16.28,16.43,16.27,16.38,1596400.0,6.1071,6.1633,6.1033,6.1446,1596400.0
2013-04-08 09:30:00,16.34,16.36,16.19,16.32,1245800.0,6.1296,6.1371,6.0733,6.1221,1245800.0
2013-04-08 10:00:00,16.32,16.34,16.13,16.14,715700.0,6.1221,6.1296,6.0508,6.0545,715700.0
2013-04-08 10:30:00,16.15,16.19,16.1,16.19,852000.0,6.0583,6.0733,6.0395,6.0733,852000.0
2013-04-08 11:00:00,16.19,16.22,16.11,16.13,623800.0,6.0733,6.0845,6.0433,6.0508,623800.0
2013-04-08 11:30:00,16.12,16.12,16.05,16.06,565300.0,6.047,6.047,6.0208,6.0245,565300.0
2013-04-08 12:00:00,16.06,16.1,16.03,16.04,453100.0,6.0245,6.0395,6.0133,6.017,453100.0
2013-04-08 12:30:00,16.04,16.09,16.02,16.05,382800.0,6.017,6.0358,6.0095,6.0208,382800.0
2013-04-08 13:00:00,16.05,16.09,16.03,16.07,359800.0,6.0208,6.0358,6.0133,6.0283,359800.0
2013-04-08 13:30:00,16.07,16.13,16.06,16.12,274400.0,6.0283,6.0508,6.0245,6.047,274400.0
2013-04-08 14:00:00,16.12,16.16,16.09,16.11,311900.0,6.047,6.062,6.0358,6.0433,311900.0
2013-04-08 14:30:00,16.1,16.12,16.05,16.05,499300.0,6.0395,6.047,6.0208,6.0208,499300.0
2013-04-08 15:00:00,16.06,16.1,16.04,16.05,865500.0,6.0245,6.0395,6.017,6.0208,865500.0
2013-04-08 15:30:00,16.05,16.13,16.05,16.11,1213100.0,6.0208,6.0508,6.0208,6.0433,1213100.0
2013-04-09 09:30:00,16.2,16.21,16.08,16.18,945900.0,6.077,6.0808,6.032,6.0695,945900.0
2013-04-09 10:00:00,16.18,16.42,16.18,16.4,1025500.0,6.0695,6.1596,6.0695,6.1521,1025500.0
2013-04-09 10:30:00,16.4,16.59,16.34,16.5,2371000.0,6.1521,6.2233,6.1296,6.1896,2371000.0
2013-04-09 11:00:00,16.51,16.77,16.49,16.74,2001000.0,6.1933,6.2909,6.1858,6.2796,2001000.0
2013-04-09 11:30:00,16.75,16.81,16.71,16.8,1555500.0,6.2834,6.3059,6.2684,6.3021,1555500.0
2013-04-09 12:00:00,16.8,16.95,16.77,16.93,1107100.0,6.3021,6.3584,6.2909,6.3509,1107100.0
2013-04-09 12:30:00,16.93,16.95,16.78,16.82,953500.0,6.3509,6.3584,6.2946,6.3096,953500.0
2013-04-09 13:00:00,16.82,16.88,16.8,16.84,714500.0,6.3096,6.3321,6.3021,6.3171,714500.0
2013-04-09 13:30:00,16.85,16.99,16.84,16.98,807100.0,6.3209,6.3734,6.3171,6.3696,807100.0
2013-04-09 14:00:00,16.98,17.02,16.95,17.01,702900.0,6.3696,6.3846,6.3584,6.3809,702900.0
2013-04-09 14:30:00,17.01,17.04,16.99,17.03,847200.0,6.3809,6.3921,6.3734,6.3884,847200.0
2013-04-09 15:00:00,17.04,17.04,16.97,16.98,852300.0,6.3921,6.3921,6.3659,6.3696,852300.0
2013-04-09 15:30:00,16.98,17.0,16.93,16.95,2032000.0,6.3696,6.3771,6.3509,6.3584,2032000.0
2013-04-10 09:30:00,17.05,17.35,17.05,17.34,2059000.0,6.3959,6.5084,6.3959,6.5047,2059000.0
2013-04-10 10:00:00,17.34,17.36,17.19,17.25,1533800.0,6.5047,6.5122,6.4484,6.4709,1533800.0
2013-04-10 10:30:00,17.25,17.32,17.23,17.32,1386500.0,6.4709,6.4972,6.4634,6.4972,1386500.0
2013-04-10 11:00:00,17.32,17.48,17.3,17.42,1521200.0,6.4972,6.5572,6.4897,6.5347,1521200.0
2013-04-10 11:30:00,17.42,17.43,17.35,17.35,1113700.0,6.5347,6.5384,6.5084,6.5084,1113700.0
2013-04-10 12:00:00,17.35,17.43,17.35,17.39,579200.0,6.5084,6.5384,6.5084,6.5234,579200.0
2013-04-10 12:30:00,17.4,17.42,17.27,17.29,1108400.0,6.5272,6.5347,6.4784,6.4859,1108400.0
2013-04-10 13:00:00,17.3,17.3,17.22,17.23,741100.0,6.4897,6.4897,6.4597,6.4634,741100.0
2013-04-10 13:30:00,17.23,17.31,17.23,17.31,599500.0,6.4634,6.4934,6.4634,6.4934,599500.0
2013-04-10 14:00:00,17.31,17.42,17.31,17.37,834600.0,6.4934,6.5347,6.4934,6.5159,834600.0
2013-04-10 14:30:00,17.38,17.38,17.25,17.27,837400.0,6.5197,6.5197,6.4709,6.4784,837400.0
2013-04-10 15:00:00,17.28,17.29,17.11,17.18,1209300.0,6.4822,6.4859,6.4184,6.4447,1209300.0
2013-04-10 15:30:00,17.19,17.26,17.14,17.2,1571300.0,6.4484,6.4747,6.4297,6.4522,1571300.0
2013-04-11 09:30:00,17.11,17.14,16.73,16.84,2229800.0,6.4184,6.4297,6.2759,6.3171,2229800.0
2013-04-11 10:00:00,16.84,16.91,16.82,16.91,1212200.0,6.3171,6.3434,6.3096,6.3434,1212200.0
2013-04-11 10:30:00,16.9,17.0,16.87,16.93,1051000.0,6.3396,6.3771,6.3284,6.3509,1051000.0
2013-04-11 11:00:00,16.93,16.97,16.89,16.89,799900.0,6.3509,6.3659,6.3359,6.3359,799900.0
2013-04-11 11:30:00,16.89,16.93,16.85,16.88,938200.0,6.3359,6.3509,6.3209,6.3321,938200.0
2013-04-11 12:00:00,16.89,16.89,16.76,16.77,448200.0,6.3359,6.3359,6.2871,6.2909,448200.0
2013-04-11 12:30:00,16.77,16.82,16.76,16.8,469300.0,6.2909,6.3096,6.2871,6.3021,469300.0
2013-04-11 13:00:00,16.8,16.85,16.77,16.84,736300.0,6.3021,6.3209,6.2909,6.3171,736300.0
2013-04-11 13:30:00,16.84,16.88,16.77,16.78,443800.0,6.3171,6.3321,6.2909,6.2946,443800.0
2013-04-11 14:00:00,16.78,16.81,16.7,16.81,854900.0,6.2946,6.3059,6.2646,6.3059,854900.0
2013-04-11 14:30:00,16.8,16.85,16.8,16.84,855700.0,6.3021,6.3209,6.3021,6.3171,855700.0
2013-04-11 15:00:00,16.85,16.85,16.78,16.8,548900.0,6.3209,6.3209,6.2946,6.3021,548900.0
2013-04-11 15:30:00,16.8,16.84,16.78,16.8,1213600.0,6.3021,6.3171,6.2946,6.3021,1213600.0
2013-04-12 09:30:00,16.67,16.68,16.47,16.53,1405300.0,6.2534,6.2571,6.1783,6.2008,1405300.0
2013-04-12 10:00:00,16.52,16.54,16.38,16.41,1591100.0,6.1971,6.2046,6.1446,6.1558,1591100.0
2013-04-12 10:30:00,16.4,16.43,16.34,16.43,1269900.0,6.1521,6.1633,6.1296,6.1633,1269900.0
2013-04-12 11:00:00,16.43,16.43,16.24,16.26,1744900.0,6.1633,6.1633,6.092,6.0996,1744900.0
2013-04-12 11:30:00,16.26,16.34,16.25,16.32,705000.0,6.0996,6.1296,6.0958,6.1221,705000.0
2013-04-12 12:00:00,16.33,16.33,16.26,16.28,485400.0,6.1258,6.1258,6.0996,6.1071,485400.0
2013-04-12 12:30:00,16.29,16.32,16.26,16.29,391300.0,6.1108,6.1221,6.0996,6.1108,391300.0
2013-04-12 13:00:00,16.3,16.35,16.29,16.32,476900.0,6.1146,6.1333,6.1108,6.1221,476900.0
2013-04-12 13:30:00,16.33,16.48,16.32,16.42,484200.0,6.1258,6.1821,6.1221,6.1596,484200.0
2013-04-12 14:00:00,16.43,16.45,16.41,16.43,288200.0,6.1633,6.1708,6.1558,6.1633,288200.0
2013-04-12 14:30:00,16.43,16.59,16.42,16.53,567600.0,6.1633,6.2233,6.1596,6.2008,567600.0
2013-04-12 15:00:00,16.52,16.78,16.52,16.57,1692600.0,6.1971,6.2946,6.1971,6.2158,1692600.0
2013-04-12 15:30:00,16.57,16.66,16.55,16.6,1692500.0,6.2158,6.2496,6.2083,6.2271,1692500.0
2013-04-15 09:30:00,16.3,16.3,16.14,16.25,1565400.0,6.1146,6.1146,6.0545,6.0958,1565400.0
2013-04-15 10:00:00,16.25,16.26,16.08,16.18,1361200.0,6.0958,6.0996,6.032,6.0695,1361200.0
2013-04-15 10:30:00,16.17,16.24,16.12,16.22,672100.0,6.0658,6.092,6.047,6.0845,672100.0
2013-04-15 11:00:00,16.22,16.23,16.1,16.11,1013400.0,6.0845,6.0883,6.0395,6.0433,1013400.0
2013-04-15 11:30:00,16.1,16.14,16.01,16.02,660400.0,6.0395,6.0545,6.0058,6.0095,660400.0
2013-04-15 12:00:00,16.02,16.12,16.02,16.11,574700.0,6.0095,6.047,6.0095,6.0433,574700.0
2013-04-15 12:30:00,16.12,16.12,16.0,16.06,529000.0,6.047,6.047,6.002,6.0245,529000.0
2013-04-15 13:00:00,16.06,16.07,15.89,15.9,1260600.0,6.0245,6.0283,5.9608,5.9645,1260600.0
2013-04-15 13:30:00,15.89,15.93,15.89,15.91,515600.0,5.9608,5.9758,5.9608,5.9683,515600.0
2013-04-15 14:00:00,15.9,15.91,15.79,15.84,1141600.0,5.9645,5.9683,5.9232,5.942,1141600.0
2013-04-15 14:30:00,15.84,15.92,15.8,15.8,1180600.0,5.942,5.972,5.927,5.927,1180600.0
2013-04-15 15:00:00,15.8,15.83,15.7,15.77,1493600.0,5.927,5.9382,5.8895,5.9157,1493600.0
2013-04-15 15:30:00,15.76,15.83,15.71,15.81,2345500.0,5.912,5.9382,5.8932,5.9307,2345500.0
2013-04-16 09:30:00,16.02,16.18,15.98,16.0,1109500.0,6.0095,6.0695,5.9945,6.002,1109500.0
2013-04-16 10:00:00,16.0,16.11,15.99,16.06,1312600.0,6.002,6.0433,5.9983,6.0245,1312600.0
2013-04-16 10:30:00,16.06,16.08,15.84,15.84,920500.0,6.0245,6.032,5.942,5.942,920500.0
2013-04-16 11:00:00,15.84,15.93,15.74,15.93,1147500.0,5.942,5.9758,5.9045,5.9758,1147500.0
2013-04-16 11:30:00,15.93,15.94,15.86,15.9,703600.0,5.9758,5.9795,5.9495,5.9645,703600.0
2013-04-16 12:00:00,15.9,15.92,15.81,15.87,488400.0,5.9645,5.972,5.9307,5.9533,488400.0
2013-04-16 12:30:00,15.87,15.92,15.83,15.88,392000.0,5.9533,5.972,5.9382,5.957,392000.0
2013-04-16 13:00:00,15.88,15.94,15.86,15.92,455200.0,5.957,5.9795,5.9495,5.972,455200.0
2013-04-16 13:30:00,15.91,16.04,15.91,16.03,468400.0,5.9683,6.017,5.9683,6.0133,468400.0
2013-04-16 14:00:00,16.03,16.04,15.96,15.96,587400.0,6.0133,6.017,5.987,5.987,587400.0
2013-04-16 14:30:00,15.97,15.99,15.93,15.94,307900.0,5.9908,5.9983,5.9758,5.9795,307900.0
2013-04-16 15:00:00,15.94,16.0,15.93,15.98,505200.0,5.9795,6.002,5.9758,5.9945,505200.0
2013-04-16 15:30:00,15.99,16.08,15.98,16.03,1451400.0,5.9983,6.032,5.9945,6.0133,1451400.0
2013-04-17 09:30:00,15.93,15.93,15.71,15.76,1137400.0,5.9758,5.9758,5.8932,5.912,1137400.0
2013-04-17 10:00:00,15.76,15.77,15.6,15.63,1257700.0,5.912,5.9157,5.852,5.8632,1257700.0
2013-04-17 10:30:00,15.64,15.65,15.33,15.34,2095700.0,5.867,5.8707,5.7507,5.7544,2095700.0
2013-04-17 11:00:00,15.34,15.54,15.3,15.51,1580600.0,5.7544,5.8295,5.7394,5.8182,1580600.0
2013-04-17 11:30:00,15.51,15.52,15.39,15.46,692800.0,5.8182,5.822,5.7732,5.7994,692800.0
2013-04-17 12:00:00,15.45,15.54,15.35,15.38,1174800.0,5.7957,5.8295,5.7582,5.7694,1174800.0
2013-04-17 12:30:00,15.38,15.43,15.33,15.38,478400.0,5.7694,5.7882,5.7507,5.7694,478400.0
2013-04-17 13:00:00,15.37,15.54,15.35,15.5,785500.0,5.7657,5.8295,5.7582,5.8145,785500.0
2013-04-17 13:30:00,15.49,15.5,15.38,15.42,858700.0,5.8107,5.8145,5.7694,5.7844,858700.0
2013-04-17 14:00:00,15.43,15.45,15.35,15.42,648400.0,5.7882,5.7957,5.7582,5.7844,648400.0
2013-04-17 14:30:00,15.43,15.43,15.31,15.39,784900.0,5.7882,5.7882,5.7432,5.7732,784900.0
2013-04-17 15:00:00,15.39,15.53,15.37,15.46,1246500.0,5.7732,5.8257,5.7657,5.7994,1246500.0
2013-04-17 15:30:00,15.46,15.47,15.38,15.45,1792900.0,5.7994,5.8032,5.7694,5.7957,1792900.0
2013-04-18 09:30:00,15.5,15.54,15.3,15.52,1016200.0,5.8145,5.8295,5.7394,5.822,1016200.0
2013-04-18 10:00:00,15.51,15.53,15.4,15.47,1278700.0,5.8182,5.8257,5.7769,5.8032,1278700.0
2013-04-18 10:30:00,15.48,15.75,15.48,15.7,1223400.0,5.807,5.9082,5.807,5.8895,1223400.0
2013-04-18 11:00:00,15.7,15.81,15.65,15.68,1258300.0,5.8895,5.9307,5.8707,5.882,1258300.0
2013-04-18 11:30:00,15.68,15.79,15.64,15.78,858000.0,5.882,5.9232,5.867,5.9195,858000.0
2013-04-18 12:00:00,15.79,15.88,15.69,15.7,1212800.0,5.9232,5.957,5.8857,5.8895,1212800.0
2013-04-18 12:30:00,15.7,15.93,15.66,15.91,920000.0,5.8895,5.9758,5.8745,5.9683,920000.0
2013-04-18 13:00:00,15.91,15.94,15.83,15.84,654100.0,5.9683,5.9795,5.9382,5.942,654100.0
2013-04-18 13:30:00,15.84,15.93,15.82,15.91,737000.0,5.942,5.9758,5.9345,5.9683,737000.0
2013-04-18 14:00:00,15.92,15.92,15.76,15.82,674800.0,5.972,5.972,5.912,5.9345,674800.0
2013-04-18 14:30:00,15.82,15.84,15.72,15.76,569600.0,5.9345,5.942,5.897,5.912,569600.0
2013-04-18 15:00:00,15.76,15.85,15.74,15.76,906000.0,5.912,5.9457,5.9045,5.912,906000.0
2013-04-18 15:30:00,15.78,15.87,15.77,15.83,2140200.0,5.9195,5.9533,5.9157,5.9382,2140200.0
2013-04-19 09:30:00,16.48,16.54,16.34,16.41,3131100.0,6.1821,6.2046,6.1296,6.1558,3131100.0
2013-04-19 10:00:00,16.4,16.44,16.3,16.36,2185100.0,6.1521,6.1671,6.1146,6.1371,2185100.0
2013-04-19 10:30:00,16.36,16.37,16.18,16.27,1474800.0,6.1371,6.1408,6.0695,6.1033,1474800.0
2013-04-19 11:00:00,16.27,16.32,16.17,16.17,1304400.0,6.1033,6.1221,6.0658,6.0658,1304400.0
2013-04-19 11:30:00,16.17,16.28,16.17,16.25,943000.0,6.0658,6.1071,6.0658,6.0958,943000.0
2013-04-19 12:00:00,16.26,16.39,16.22,16.37,873300.0,6.0996,6.1483,6.0845,6.1408,873300.0
2013-04-19 12:30:00,16.37,16.38,16.31,16.35,1031100.0,6.1408,6.1446,6.1183,6.1333,1031100.0
2013-04-19 13:00:00,16.35,16.44,16.34,16.43,1053400.0,6.1333,6.1671,6.1296,6.1633,1053400.0
2013-04-19 13:30:00,16.43,16.55,16.4,16.55,1003800.0,6.1633,6.2083,6.1521,6.2083,1003800.0
2013-04-19 14:00:00,16.55,16.59,16.52,16.56,1219000.0,6.2083,6.2233,6.1971,6.2121,1219000.0
2013-04-19 14:30:00,16.56,16.59,16.5,16.55,638900.0,6.2121,6.2233,6.1896,6.2083,638900.0
2013-04-19 15:00:00,16.55,16.57,16.48,16.5,968900.0,6.2083,6.2158,6.1821,6.1896,968900.0
2013-04-19 15:30:00,16.49,16.56,16.49,16.53,2145200.0,6.1858,6.2121,6.1858,6.2008,2145200.0
2013-04-22 09:30:00,16.57,16.58,16.35,16.43,1577000.0,6.2158,6.2196,6.1333,6.1633,1577000.0
2013-04-22 10:00:00,16.42,16.5,16.35,16.49,1296900.0,6.1596,6.1896,6.1333,6.1858,1296900.0
2013-04-22 10:30:00,16.48,16.55,16.44,16.53,1676000.0,6.1821,6.2083,6.1671,6.2008,1676000.0
2013-04-22 11:00:00,16.53,16.55,16.48,16.51,682200.0,6.2008,6.2083,6.1821,6.1933,682200.0
2013-04-22 11:30:00,16.5,16.61,16.5,16.61,1059500.0,6.1896,6.2308,6.1896,6.2308,1059500.0
2013-04-22 12:00:00,16.61,16.68,16.59,16.64,817300.0,6.2308,6.2571,6.2233,6.2421,817300.0
2013-04-22 12:30:00,16.64,16.73,16.61,16.71,986200.0,6.2421,6.2759,6.2308,6.2684,986200.0
2013-04-22 13:00:00,16.71,16.77,16.65,16.76,1450300.0,6.2684,6.2909,6.2458,6.2871,1450300.0
2013-04-22 13:30:00,16.76,16.76,16.65,16.69,1269200.0,6.2871,6.2871,6.2458,6.2609,1269200.0
2013-04-22 14:00:00,16.69,16.8,16.65,16.78,1602400.0,6.2609,6.3021,6.2458,6.2946,1602400.0
2013-04-22 14:30:00,16.78,16.84,16.76,16.78,1015400.0,6.2946,6.3171,6.2871,6.2946,1015400.0
2013-04-22 15:00:00,16.77,16.86,16.76,16.86,1499900.0,6.2909,6.3246,6.2871,6.3246,1499900.0
2013-04-22 15:30:00,16.86,16.91,16.84,16.9,2969300.0,6.3246,6.3434,6.3171,6.3396,2969300.0
2013-04-23 09:30:00,16.98,17.05,16.8,17.0,2533400.0,6.3696,6.3959,6.3021,6.3771,2533400.0
2013-04-23 10:00:00,17.01,17.19,17.01,17.18,1739200.0,6.3809,6.4484,6.3809,6.4447,1739200.0
2013-04-23 10:30:00,17.18,17.34,17.18,17.33,2435600.0,6.4447,6.5047,6.4447,6.5009,2435600.0
2013-04-23 11:00:00,17.32,17.63,17.32,17.6,3493900.0,6.4972,6.6135,6.4972,6.6022,3493900.0
2013-04-23 11:30:00,17.6,17.72,17.59,17.71,3150000.0,6.6022,6.6472,6.5985,6.6435,3150000.0
2013-04-23 12:00:00,17.71,17.73,17.64,17.65,2201000.0,6.6435,6.651,6.6172,6.621,2201000.0
2013-04-23 12:30:00,17.65,17.67,17.59,17.6,1094800.0,6.621,6.6285,6.5985,6.6022,1094800.0
2013-04-23 13:00:00,17.6,17.65,17.38,17.62,3873700.0,6.6022,6.621,6.5197,6.6097,3873700.0
2013-04-23 13:30:00,17.62,17.67,17.57,17.67,1157200.0,6.6097,6.6285,6.591,6.6285,1157200.0
2013-04-23 14:00:00,17.67,17.67,17.41,17.41,1542500.0,6.6285,6.6285,6.5309,6.5309,1542500.0
2013-04-23 14:30:00,17.42,17.49,17.36,17.46,1203800.0,6.5347,6.561,6.5122,6.5497,1203800.0
2013-04-23 15:00:00,17.46,17.55,17.45,17.48,1438600.0,6.5497,6.5835,6.546,6.5572,1438600.0
2013-04-23 15:30:00,17.48,17.53,17.46,17.5,1657500.0,6.5572,6.576,6.5497,6.5647,1657500.0
2013-04-24 09:30:00,17.58,17.79,17.55,17.73,2855400.0,6.5947,6.6735,6.5835,6.651,2855400.0
2013-04-24 10:00:00,17.74,17.92,17.67,17.88,2518700.0,6.6547,6.7223,6.6285,6.7073,2518700.0
2013-04-24 10:30:00,17.89,17.94,17.86,17.89,1702900.0,6.711,6.7298,6.6998,6.711,1702900.0
2013-04-24 11:00:00,17.89,17.92,17.84,17.87,1784000.0,6.711,6.7223,6.6922,6.7035,1784000.0
2013-04-24 11:30:00,17.87,17.9,17.8,17.82,1443900.0,6.7035,6.7148,6.6772,6.6847,1443900.0
2013-04-24 12:00:00,17.83,17.86,17.79,17.81,935500.0,6.6885,6.6998,6.6735,6.681,935500.0
2013-04-24 12:30:00,17.81,17.86,17.75,17.82,1265500.0,6.681,6.6998,6.6585,6.6847,1265500.0
2013-04-24 13:00:00,17.82,17.87,17.81,17.85,1013000.0,6.6847,6.7035,6.681,6.696,1013000.0
2013-04-24 13:30:00,17.85,17.9,17.8,17.8,769800.0,6.696,6.7148,6.6772,6.6772,769800.0
2013-04-24 14:00:00,17.8,17.85,17.78,17.8,1409500.0,6.6772,6.696,6.6697,6.6772,1409500.0
2013-04-24 14:30:00,17.8,17.89,17.78,17.88,1582600.0,6.6772,6.711,6.6697,6.7073,1582600.0
2013-04-24 15:00:00,17.88,17.97,17.88,17.96,1495000.0,6.7073,6.741,6.7073,6.7373,1495000.0
2013-04-24 15:30:00,17.95,18.08,17.95,18.04,5660600.0,6.7335,6.7823,6.7335,6.7673,5660600.0
2013-04-25 09:30:00,18.02,18.03,17.79,17.81,3179500.0,6.7598,6.7635,6.6735,6.681,3179500.0
2013-04-25 10:00:00,17.82,17.84,17.73,17.77,1817400.0,6.6847,6.6922,6.651,6.666,1817400.0
2013-04-25 10:30:00,17.77,17.98,17.76,17.96,1851800.0,6.666,6.7448,6.6622,6.7373,1851800.0
2013-04-25 11:00:00,17.96,18.13,17.94,18.13,2761800.0,6.7373,6.801,6.7298,6.801,2761800.0
2013-04-25 11:30:00,18.13,18.17,18.0,18.03,1425000.0,6.801,6.816,6.7523,6.7635,1425000.0
2013-04-25 12:00:00,18.03,18.03,17.99,18.01,1139000.0,6.7635,6.7635,6.7485,6.756,1139000.0
2013-04-25 12:30:00,18.02,18.05,17.97,17.98,963900.0,6.7598,6.771,6.741,6.7448,963900.0
2013-04-25 13:00:00,17.99,18.0,17.94,17.95,1120600.0,6.7485,6.7523,6.7298,6.7335,1120600.0
2013-04-25 13:30:00,17.96,18.0,17.93,18.0,1362800.0,6.7373,6.7523,6.726,6.7523,1362800.0
2013-04-25 14:00:00,17.99,18.02,17.96,18.0,620900.0,6.7485,6.7598,6.7373,6.7523,620900.0
2013-04-25 14:30:00,18.0,18.03,17.84,17.85,881300.0,6.7523,6.7635,6.6922,6.696,881300.0
2013-04-25 15:00:00,17.84,17.91,17.78,17.87,1548200.0,6.6922,6.7185,6.6697,6.7035,1548200.0
2013-04-25 15:30:00,17.86,17.98,17.86,17.96,1849100.0,6.6998,6.7448,6.6998,6.7373,1849100.0
2013-04-26 09:30:00,17.8,18.12,17.78,18.09,1889300.0,6.6772,6.7973,6.6697,6.786,1889300.0
2013-04-26 10:00:00,18.09,18.21,18.09,18.16,1824800.0,6.786,6.831,6.786,6.8123,1824800.0
2013-04-26 10:30:00,18.17,18.17,17.97,18.01,1546900.0,6.816,6.816,6.741,6.756,1546900.0
2013-04-26 11:00:00,18.01,18.07,17.94,17.96,865900.0,6.756,6.7785,6.7298,6.7373,865900.0
2013-04-26 11:30:00,17.95,18.03,17.93,17.96,2013500.0,6.7335,6.7635,6.726,6.7373,2013500.0
2013-04-26 12:00:00,17.96,18.03,17.94,18.02,780900.0,6.7373,6.7635,6.7298,6.7598,780900.0
2013-04-26 12:30:00,18.03,18.05,18.0,18.04,343000.0,6.7635,6.771,6.7523,6.7673,343000.0
2013-04-26 13:00:00,18.04,18.07,17.95,18.06,427100.0,6.7673,6.7785,6.7335,6.7748,427100.0
2013-04-26 13:30:00,18.07,18.14,18.03,18.03,332100.0,6.7785,6.8048,6.7635,6.7635,332100.0
2013-04-26 14:00:00,18.04,18.05,17.95,18.05,480000.0,6.7673,6.771,6.7335,6.771,480000.0
2013-04-26 14:30:00,18.05,18.09,17.99,18.03,472800.0,6.771,6.786,6.7485,6.7635,472800.0
2013-04-26 15:00:00,18.03,18.07,18.03,18.05,752800.0,6.7635,6.7785,6.7635,6.771,752800.0
2013-04-26 15:30:00,18.05,18.1,18.02,18.04,2258100.0,6.771,6.7898,6.7598,6.7673,2258100.0
2013-04-29 09:30:00,19.0,19.06,18.95,19.02,8209700.0,7.1274,7.1499,7.1086,7.1349,8209700.0
2013-04-29 10:00:00,19.02,19.3,19.01,19.2,4010500.0,7.1349,7.2399,7.1311,7.2024,4010500.0
2013-04-29 10:30:00,19.2,19.27,19.2,19.23,2124400.0,7.2024,7.2287,7.2024,7.2137,2124400.0
2013-04-29 11:00:00,19.24,19.25,19.15,19.21,2405000.0,7.2174,7.2212,7.1837,7.2062,2405000.0
2013-04-29 11:30:00,19.21,19.26,19.2,19.22,1861900.0,7.2062,7.2249,7.2024,7.2099,1861900.0
2013-04-29 12:00:00,19.22,19.23,19.13,19.13,2308500.0,7.2099,7.2137,7.1762,7.1762,2308500.0
2013-04-29 12:30:00,19.14,19.24,19.13,19.17,1285400.0,7.1799,7.2174,7.1762,7.1912,1285400.0
2013-04-29 13:00:00,19.17,19.19,19.13,19.18,1337500.0,7.1912,7.1987,7.1762,7.1949,1337500.0
2013-04-29 13:30:00,19.18,19.33,19.16,19.31,1863200.0,7.1949,7.2512,7.1874,7.2437,1863200.0
2013-04-29 14:00:00,19.31,19.35,19.24,19.32,1169100.0,7.2437,7.2587,7.2174,7.2474,1169100.0
2013-04-29 14:30:00,19.32,19.37,19.32,19.36,1749600.0,7.2474,7.2662,7.2474,7.2624,1749600.0
2013-04-29 15:00:00,19.36,19.37,19.22,19.24,2306600.0,7.2624,7.2662,7.2099,7.2174,2306600.0
2013-04-29 15:30:00,19.24,19.27,19.17,19.23,3323800.0,7.2174,7.2287,7.1912,7.2137,3323800.0
2013-04-30 09:30:00,18.78,19.22,18.77,18.86,3274200.0,7.0465,7.2116,7.0427,7.0765,3274200.0
2013-04-30 10:00:00,18.87,18.89,18.76,18.8,2040900.0,7.0802,7.0878,7.039,7.054,2040900.0
2013-04-30 10:30:00,18.8,18.95,18.78,18.93,1407400.0,7.054,7.1103,7.0465,7.1028,1407400.0
2013-04-30 11:00:00,18.93,19.01,18.92,18.94,1171000.0,7.1028,7.1328,7.099,7.1065,1171000.0
2013-04-30 11:30:00,18.94,18.96,18.91,18.94,973200.0,7.1065,7.114,7.0953,7.1065,973200.0
2013-04-30 12:00:00,18.95,18.97,18.84,18.85,713800.0,7.1103,7.1178,7.069,7.0727,713800.0
2013-04-30 12:30:00,18.84,19.0,18.81,18.98,632800.0,7.069,7.129,7.0577,7.1215,632800.0
2013-04-30 13:00:00,18.98,19.05,18.95,19.01,988000.0,7.1215,7.1478,7.1103,7.1328,988000.0
2013-04-30 13:30:00,19.01,19.07,18.96,19.05,693100.0,7.1328,7.1553,7.114,7.1478,693100.0
2013-04-30 14:00:00,19.06,19.06,18.92,18.97,559100.0,7.1515,7.1515,7.099,7.1178,559100.0
2013-04-30 14:30:00,18.97,19.07,18.96,19.04,931300.0,7.1178,7.1553,7.114,7.144,931300.0
2013-04-30 15:00:00,19.04,19.15,19.0,19.14,954700.0,7.144,7.1853,7.129,7.1816,954700.0
2013-04-30 15:30:00,19.14,19.19,19.11,19.15,2375400.0,7.1816,7.2003,7.1703,7.1853,2375400.0
2013-05-01 09:30:00,19.04,19.15,18.8,18.91,1046100.0,7.144,7.1853,7.054,7.0953,1046100.0
2013-05-01 10:00:00,18.91,18.98,18.67,18.72,2265800.0,7.0953,7.1215,7.0052,7.024,2265800.0
2013-05-01 10:30:00,18.72,19.05,18.67,19.05,1320500.0,7.024,7.1478,7.0052,7.1478,1320500.0
2013-05-01 11:00:00,19.05,19.07,18.93,18.94,1049200.0,7.1478,7.1553,7.1028,7.1065,1049200.0
2013-05-01 11:30:00,18.93,18.96,18.82,18.87,689600.0,7.1028,7.114,7.0615,7.0802,689600.0
2013-05-01 12:00:00,18.87,18.91,18.8,18.82,574100.0,7.0802,7.0953,7.054,7.0615,574100.0
2013-05-01 12:30:00,18.83,18.84,18.77,18.8,749600.0,7.0652,7.069,7.0427,7.054,749600.0
2013-05-01 13:00:00,18.79,18.81,18.7,18.72,505300.0,7.0502,7.0577,7.0165,7.024,505300.0
2013-05-01 13:30:00,18.72,18.84,18.7,18.8,1022400.0,7.024,7.069,7.0165,7.054,1022400.0
2013-05-01 14:00:00,18.8,18.92,18.8,18.83,1176100.0,7.054,7.099,7.054,7.0652,1176100.0
2013-05-01 14:30:00,18.84,18.87,18.77,18.87,1305400.0,7.069,7.0802,7.0427,7.0802,1305400.0
2013-05-01 15:00:00,18.86,18.86,18.73,18.74,722000.0,7.0765,7.0765,7.0277,7.0315,722000.0
2013-05-01 15:30:00,18.75,18.78,18.69,18.72,1485600.0,7.0352,7.0465,7.0127,7.024,1485600.0
2013-05-02 09:30:00,18.9,19.05,18.8,18.85,1902400.0,7.0915,7.1478,7.054,7.0727,1902400.0
2013-05-02 10:00:00,18.85,19.02,18.84,18.94,997400.0,7.0727,7.1365,7.069,7.1065,997400.0
2013-05-02 10:30:00,18.94,18.94,18.8,18.82,912200.0,7.1065,7.1065,7.054,7.0615,912200.0
2013-05-02 11:00:00,18.82,18.92,18.79,18.87,603400.0,7.0615,7.099,7.0502,7.0802,603400.0
2013-05-02 11:30:00,18.88,19.07,18.87,19.06,954100.0,7.084,7.1553,7.0802,7.1515,954100.0
2013-05-02 12:00:00,19.06,19.3,19.04,19.27,1755300.0,7.1515,7.2416,7.144,7.2303,1755300.0
2013-05-02 12:30:00,19.27,19.32,19.14,19.22,1033200.0,7.2303,7.2491,7.1816,7.2116,1033200.0
2013-05-02 13:00:00,19.23,19.26,19.02,19.11,1275400.0,7.2153,7.2266,7.1365,7.1703,1275400.0
2013-05-02 13:30:00,19.1,19.15,18.96,19.15,775900.0,7.1665,7.1853,7.114,7.1853,775900.0
2013-05-02 14:00:00,19.14,19.15,19.08,19.14,737100.0,7.1816,7.1853,7.159,7.1816,737100.0
2013-05-02 14:30:00,19.14,19.16,19.05,19.06,630500.0,7.1816,7.1891,7.1478,7.1515,630500.0
2013-05-02 15:00:00,19.07,19.13,19.05,19.1,787900.0,7.1553,7.1778,7.1478,7.1665,787900.0
2013-05-02 15:30:00,19.1,19.14,19.06,19.13,1751700.0,7.1665,7.1816,7.1515,7.1778,1751700.0
2013-05-03 09:30:00,19.32,19.5,19.3,19.44,1534100.0,7.2491,7.3166,7.2416,7.2941,1534100.0
2013-05-03 10:00:00,19.43,19.46,19.37,19.46,1486200.0,7.2904,7.3016,7.2679,7.3016,1486200.0
2013-05-03 10:30:00,19.46,19.5,19.39,19.43,1092600.0,7.3016,7.3166,7.2754,7.2904,1092600.0
2013-05-03 11:00:00,19.42,19.43,19.0,19.06,2013700.0,7.2866,7.2904,7.129,7.1515,2013700.0
2013-05-03 11:30:00,19.06,19.26,19.05,19.18,1079500.0,7.1515,7.2266,7.1478,7.1966,1079500.0
2013-05-03 12:00:00,19.18,19.24,19.1,19.21,448600.0,7.1966,7.2191,7.1665,7.2078,448600.0
2013-05-03 12:30:00,19.21,19.22,19.16,19.17,253500.0,7.2078,7.2116,7.1891,7.1928,253500.0
2013-05-03 13:00:00,19.17,19.2,19.09,19.1,476700.0,7.1928,7.2041,7.1628,7.1665,476700.0
2013-05-03 13:30:00,19.1,19.13,19.04,19.06,1086800.0,7.1665,7.1778,7.144,7.1515,1086800.0
2013-05-03 14:00:00,19.07,19.11,19.03,19.04,1042700.0,7.1553,7.1703,7.1403,7.144,1042700.0
2013-05-03 14:30:00,19.03,19.06,18.96,19.01,793100.0,7.1403,7.1515,7.114,7.1328,793100.0
2013-05-03 15:00:00,19.02,19.04,18.96,18.98,1457800.0,7.1365,7.144,7.114,7.1215,1457800.0
2013-05-03 15:30:00,18.99,19.03,18.96,19.0,1745700.0,7.1253,7.1403,7.114,7.129,1745700.0
2013-05-06 09:30:00,18.93,19.05,18.81,18.86,906700.0,7.1028,7.1478,7.0577,7.0765,906700.0
2013-05-06 10:00:00,18.86,19.13,18.84,19.06,1014400.0,7.0765,7.1778,7.069,7.1515,1014400.0
2013-05-06 10:30:00,19.06,19.12,19.0,19.07,868500.0,7.1515,7.174,7.129,7.1553,868500.0
2013-05-06 11:00:00,19.07,19.19,19.05,19.08,907400.0,7.1553,7.2003,7.1478,7.159,907400.0
2013-05-06 11:30:00,19.08,19.09,18.99,19.01,1066900.0,7.159,7.1628,7.1253,7.1328,1066900.0
2013-05-06 12:00:00,19.01,19.11,19.0,19.03,684800.0,7.1328,7.1703,7.129,7.1403,684800.0
2013-05-06 12:30:00,19.03,19.1,19.01,19.01,1171000.0,7.1403,7.1665,7.1328,7.1328,1171000.0
2013-05-06 13:00:00,19.01,19.03,18.98,19.02,502800.0,7.1328,7.1403,7.1215,7.1365,502800.0
2013-05-06 13:30:00,19.02,19.08,18.99,19.04,257600.0,7.1365,7.159,7.1253,7.144,257600.0
2013-05-06 14:00:00,19.04,19.12,19.04,19.12,366300.0,7.144,7.174,7.144,7.174,366300.0
2013-05-06 14:30:00,19.12,19.25,19.12,19.2,752400.0,7.174,7.2228,7.174,7.2041,752400.0
2013-05-06 15:00:00,19.2,19.21,19.13,19.2,589000.0,7.2041,7.2078,7.1778,7.2041,589000.0
2013-05-06 15:30:00,19.19,19.23,19.16,19.19,1183700.0,7.2003,7.2153,7.1891,7.2003,1183700.0
2013-05-07 09:30:00,19.23,19.48,19.18,19.3,1528700.0,7.2153,7.3091,7.1966,7.2416,1528700.0
2013-05-07 10:00:00,19.31,19.32,19.08,19.14,1967100.0,7.2453,7.2491,7.159,7.1816,1967100.0
2013-05-07 10:30:00,19.14,19.3,19.11,19.27,1237200.0,7.1816,7.2416,7.1703,7.2303,1237200.0
2013-05-07 11:00:00,19.28,19.46,19.27,19.4,1432500.0,7.2341,7.3016,7.2303,7.2791,1432500.0
2013-05-07 11:30:00,19.41,19.43,19.34,19.38,885800.0,7.2829,7.2904,7.2566,7.2716,885800.0
2013-05-07 12:00:00,19.37,19.49,19.37,19.44,737700.0,7.2679,7.3129,7.2679,7.2941,737700.0
2013-05-07 12:30:00,19.44,19.48,19.39,19.42,713500.0,7.2941,7.3091,7.2754,7.2866,713500.0
2013-05-07 13:00:00,19.42,19.53,19.41,19.53,858800.0,7.2866,7.3279,7.2829,7.3279,858800.0
2013-05-07 13:30:00,19.52,19.56,19.49,19.52,677500.0,7.3241,7.3391,7.3129,7.3241,677500.0
2013-05-07 14:00:00,19.52,19.55,19.48,19.53,509300.0,7.3241,7.3354,7.3091,7.3279,509300.0
2013-05-07 14:30:00,19.53,19.55,19.5,19.5,530700.0,7.3279,7.3354,7.3166,7.3166,530700.0
2013-05-07 15:00:00,19.51,19.55,19.5,19.51,605000.0,7.3204,7.3354,7.3166,7.3204,605000.0
2013-05-07 15:30:00,19.51,19.52,19.43,19.47,1510500.0,7.3204,7.3241,7.2904,7.3054,1510500.0
2013-05-08 09:30:00,19.52,19.65,19.49,19.59,1255800.0,7.3241,7.3729,7.3129,7.3504,1255800.0
2013-05-08 10:00:00,19.58,19.61,19.26,19.44,1844900.0,7.3466,7.3579,7.2266,7.2941,1844900.0
2013-05-08 10:30:00,19.44,19.47,19.28,19.33,1107200.0,7.2941,7.3054,7.2341,7.2528,1107200.0
2013-05-08 11:00:00,19.34,19.39,19.22,19.37,648900.0,7.2566,7.2754,7.2116,7.2679,648900.0
2013-05-08 11:30:00,19.38,19.42,19.35,19.38,810200.0,7.2716,7.2866,7.2603,7.2716,810200.0
2013-05-08 12:00:00,19.38,19.4,19.34,19.34,535000.0,7.2716,7.2791,7.2566,7.2566,535000.0
2013-05-08 12:30:00,19.34,19.37,19.33,19.34,595700.0,7.2566,7.2679,7.2528,7.2566,595700.0
2013-05-08 13:00:00,19.34,19.38,19.33,19.35,454100.0,7.2566,7.2716,7.2528,7.2603,454100.0
2013-05-08 13:30:00,19.35,19.37,19.27,19.29,723400.0,7.2603,7.2679,7.2303,7.2378,723400.0
2013-05-08 14:00:00,19.29,19.36,19.25,19.25,553400.0,7.2378,7.2641,7.2228,7.2228,553400.0
2013-05-08 14:30:00,19.26,19.27,19.14,19.24,1025300.0,7.2266,7.2303,7.1816,7.2191,1025300.0
2013-05-08 15:00:00,19.23,19.33,19.23,19.28,861600.0,7.2153,7.2528,7.2153,7.2341,861600.0
2013-05-08 15:30:00,19.28,19.32,19.27,19.3,1533000.0,7.2341,7.2491,7.2303,7.2416,1533000.0
2013-05-09 09:30:00,19.23,19.34,19.13,19.33,1095500.0,7.2153,7.2566,7.1778,7.2528,1095500.0
2013-05-09 10:00:00,19.33,19.36,19.23,19.29,1198800.0,7.2528,7.2641,7.2153,7.2378,1198800.0
2013-05-09 10:30:00,19.29,19.45,19.28,19.35,907400.0,7.2378,7.2979,7.2341,7.2603,907400.0
2013-05-09 11:00:00,19.36,19.54,19.34,19.54,780500.0,7.2641,7.3316,7.2566,7.3316,780500.0
2013-05-09 11:30:00,19.53,19.55,19.46,19.47,532100.0,7.3279,7.3354,7.3016,7.3054,532100.0
2013-05-09 12:00:00,19.48,19.51,19.35,19.37,951300.0,7.3091,7.3204,7.2603,7.2679,951300.0
2013-05-09 12:30:00,19.36,19.45,19.34,19.45,433100.0,7.2641,7.2979,7.2566,7.2979,433100.0
2013-05-09 13:00:00,19.45,19.52,19.42,19.44,403200.0,7.2979,7.3241,7.2866,7.2941,403200.0
2013-05-09 13:30:00,19.44,19.47,19.37,19.38,424200.0,7.2941,7.3054,7.2679,7.2716,424200.0
2013-05-09 14:00:00,19.38,19.39,19.25,19.26,666600.0,7.2716,7.2754,7.2228,7.2266,666600.0
2013-05-09 14:30:00,19.27,19.3,19.1,19.11,1302400.0,7.2303,7.2416,7.1665,7.1703,1302400.0
2013-05-09 15:00:00,19.11,19.25,19.08,19.21,1858400.0,7.1703,7.2228,7.159,7.2078,1858400.0
2013-05-09 15:30:00,19.2,19.23,19.09,19.16,1377200.0,7.2041,7.2153,7.1628,7.1891,1377200.0
2013-05-10 09:30:00,19.15,19.15,18.85,18.98,1961600.0,7.1853,7.1853,7.0727,7.1215,1961600.0
2013-05-10 10:00:00,18.98,19.04,18.81,18.83,1031300.0,7.1215,7.144,7.0577,7.0652,1031300.0
2013-05-10 10:30:00,18.83,18.83,18.69,18.71,1256100.0,7.0652,7.0652,7.0127,7.0202,1256100.0
2013-05-10 11:00:00,18.71,18.79,18.66,18.78,952800.0,7.0202,7.0502,7.0015,7.0465,952800.0
2013-05-10 11:30:00,18.78,18.81,18.73,18.73,845100.0,7.0465,7.0577,7.0277,7.0277,845100.0
2013-05-10 12:00:00,18.74,18.8,18.72,18.77,545300.0,7.0315,7.054,7.024,7.0427,545300.0
2013-05-10 12:30:00,18.76,18.8,18.73,18.74,401000.0,7.039,7.054,7.0277,7.0315,401000.0
2013-05-10 13:00:00,18.73,18.77,18.66,18.73,600500.0,7.0277,7.0427,7.0015,7.0277,600500.0
2013-05-10 13:30:00,18.73,18.85,18.73,18.84,418200.0,7.0277,7.0727,7.0277,7.069,418200.0
2013-05-10 14:00:00,18.84,18.89,18.83,18.85,466800.0,7.069,7.0878,7.0652,7.0727,466800.0
2013-05-10 14:30:00,18.85,18.86,18.77,18.78,576600.0,7.0727,7.0765,7.0427,7.0465,576600.0
2013-05-10 15:00:00,18.77,18.87,18.77,18.87,830500.0,7.0427,7.0802,7.0427,7.0802,830500.0
2013-05-10 15:30:00,18.86,18.92,18.83,18.88,1367400.0,7.0765,7.099,7.0652,7.084,1367400.0
2013-05-13 09:30:00,18.84,18.85,18.58,18.64,1102500.0,7.069,7.0727,6.9714,6.9939,1102500.0
2013-05-13 10:00:00,18.64,18.72,18.59,18.66,1467800.0,6.9939,7.024,6.9752,7.0015,1467800.0
2013-05-13 10:30:00,18.66,18.76,18.64,18.76,1030300.0,7.0015,7.039,6.9939,7.039,1030300.0
2013-05-13 11:00:00,18.75,18.78,18.71,18.75,973700.0,7.0352,7.0465,7.0202,7.0352,973700.0
2013-05-13 11:30:00,18.75,18.78,18.72,18.75,471600.0,7.0352,7.0465,7.024,7.0352,471600.0
2013-05-13 12:00:00,18.75,18.89,18.73,18.83,1080100.0,7.0352,7.0878,7.0277,7.0652,1080100.0
2013-05-13 12:30:00,18.84,18.84,18.78,18.79,853700.0,7.069,7.069,7.0465,7.0502,853700.0
2013-05-13 13:00:00,18.78,18.81,18.75,18.81,229600.0,7.0465,7.0577,7.0352,7.0577,229600.0
2013-05-13 13:30:00,18.8,18.86,18.79,18.8,450200.0,7.054,7.0765,7.0502,7.054,450200.0
2013-05-13 14:00:00,18.8,18.82,18.75,18.77,460600.0,7.054,7.0615,7.0352,7.0427,460600.0
2013-05-13 14:30:00,18.77,18.8,18.75,18.78,300500.0,7.0427,7.054,7.0352,7.0465,300500.0
2013-05-13 15:00:00,18.77,18.8,18.74,18.8,630300.0,7.0427,7.054,7.0315,7.054,630300.0
2013-05-13 15:30:00,18.79,18.86,18.79,18.85,854400.0,7.0502,7.0765,7.0502,7.0727,854400.0
2013-05-14 09:30:00,18.78,18.87,18.7,18.72,1085300.0,7.0465,7.0802,7.0165,7.024,1085300.0
2013-05-14 10:00:00,18.72,18.73,18.6,18.63,1180500.0,7.024,7.0277,6.9789,6.9902,1180500.0
2013-05-14 10:30:00,18.63,18.64,18.52,18.61,1154800.0,6.9902,6.9939,6.9489,6.9827,1154800.0
2013-05-14 11:00:00,18.62,18.66,18.5,18.66,967500.0,6.9864,7.0015,6.9414,7.0015,967500.0
2013-05-14 11:30:00,18.67,18.75,18.61,18.65,786900.0,7.0052,7.0352,6.9827,6.9977,786900.0
2013-05-14 12:00:00,18.64,18.79,18.64,18.74,920400.0,6.9939,7.0502,6.9939,7.0315,920400.0
2013-05-14 12:30:00,18.74,18.76,18.65,18.76,797400.0,7.0315,7.039,6.9977,7.039,797400.0
2013-05-14 13:00:00,18.75,18.78,18.71,18.76,697000.0,7.0352,7.0465,7.0202,7.039,697000.0
2013-05-14 13:30:00,18.75,18.76,18.64,18.67,542300.0,7.0352,7.039,6.9939,7.0052,542300.0
2013-05-14 14:00:00,18.68,18.68,18.53,18.55,952100.0,7.009,7.009,6.9527,6.9602,952100.0
2013-05-14 14:30:00,18.55,18.61,18.5,18.53,596700.0,6.9602,6.9827,6.9414,6.9527,596700.0
2013-05-14 15:00:00,18.54,18.59,18.5,18.57,796700.0,6.9564,6.9752,6.9414,6.9677,796700.0
2013-05-14 15:30:00,18.56,18.62,18.55,18.56,1211400.0,6.9639,6.9864,6.9602,6.9639,1211400.0
2013-05-15 09:30:00,18.48,18.56,18.39,18.55,659200.0,6.9339,6.9639,6.9001,6.9602,659200.0
2013-05-15 10:00:00,18.55,18.66,18.48,18.49,1075800.0,6.9602,7.0015,6.9339,6.9377,1075800.0
2013-05-15 10:30:00,18.5,18.56,18.47,18.5,896200.0,6.9414,6.9639,6.9302,6.9414,896200.0
2013-05-15 11:00:00,18.5,18.57,18.41,18.47,870500.0,6.9414,6.9677,6.9076,6.9302,870500.0
2013-05-15 11:30:00,18.46,18.65,18.46,18.64,748500.0,6.9264,6.9977,6.9264,6.9939,748500.0
2013-05-15 12:00:00,18.65,18.65,18.56,18.6,1058600.0,6.9977,6.9977,6.9639,6.9789,1058600.0
2013-05-15 12:30:00,18.61,18.69,18.59,18.65,785400.0,6.9827,7.0127,6.9752,6.9977,785400.0
2013-05-15 13:00:00,18.66,18.66,18.55,18.58,330400.0,7.0015,7.0015,6.9602,6.9714,330400.0
2013-05-15 13:30:00,18.59,18.61,18.5,18.51,756100.0,6.9752,6.9827,6.9414,6.9452,756100.0
2013-05-15 14:00:00,18.51,18.57,18.48,18.52,557300.0,6.9452,6.9677,6.9339,6.9489,557300.0
2013-05-15 14:30:00,18.52,18.54,18.45,18.49,975700.0,6.9489,6.9564,6.9227,6.9377,975700.0
2013-05-15 15:00:00,18.5,18.57,18.47,18.56,950800.0,6.9414,6.9677,6.9302,6.9639,950800.0
2013-05-15 15:30:00,18.57,18.57,18.51,18.56,1106300.0,6.9677,6.9677,6.9452,6.9639,1106300.0
2013-05-16 09:30:00,18.62,18.69,18.47,18.57,1241000.0,6.9864,7.0127,6.9302,6.9677,1241000.0
2013-05-16 10:00:00,18.58,18.79,18.55,18.72,1471200.0,6.9714,7.0502,6.9602,7.024,1471200.0
2013-05-16 10:30:00,18.72,18.81,18.67,18.75,1216700.0,7.024,7.0577,7.0052,7.0352,1216700.0
2013-05-16 11:00:00,18.76,18.96,18.76,18.93,1460200.0,7.039,7.114,7.039,7.1028,1460200.0
2013-05-16 11:30:00,18.93,18.94,18.82,18.86,507100.0,7.1028,7.1065,7.0615,7.0765,507100.0
2013-05-16 12:00:00,18.86,18.88,18.83,18.84,438400.0,7.0765,7.084,7.0652,7.069,438400.0
2013-05-16 12:30:00,18.84,18.86,18.76,18.82,339900.0,7.069,7.0765,7.039,7.0615,339900.0
2013-05-16 13:00:00,18.82,18.91,18.81,18.87,318800.0,7.0615,7.0953,7.0577,7.0802,318800.0
2013-05-16 13:30:00,18.87,18.87,18.76,18.81,334500.0,7.0802,7.0802,7.039,7.0577,334500.0
2013-05-16 14:00:00,18.81,18.82,18.66,18.76,785900.0,7.0577,7.0615,7.0015,7.039,785900.0
2013-05-16 14:30:00,18.76,18.78,18.69,18.72,609500.0,7.039,7.0465,7.0127,7.024,609500.0
2013-05-16 15:00:00,18.73,18.75,18.53,18.54,1037500.0,7.0277,7.0352,6.9527,6.9564,1037500.0
2013-05-16 15:30:00,18.54,18.63,18.54,18.59,1409600.0,6.9564,6.9902,6.9564,6.9752,1409600.0
2013-05-17 09:30:00,18.69,18.92,18.69,18.89,1793800.0,7.0127,7.099,7.0127,7.0878,1793800.0
2013-05-17 10:00:00,18.88,18.95,18.83,18.89,1241500.0,7.084,7.1103,7.0652,7.0878,1241500.0
2013-05-17 10:30:00,18.9,18.9,18.78,18.79,835800.0,7.0915,7.0915,7.0465,7.0502,835800.0
2013-05-17 11:00:00,18.78,18.79,18.71,18.78,695000.0,7.0465,7.0502,7.0202,7.0465,695000.0
2013-05-17 11:30:00,18.78,18.82,18.76,18.79,306800.0,7.0465,7.0615,7.039,7.0502,306800.0
2013-05-17 12:00:00,18.79,18.82,18.75,18.76,438500.0,7.0502,7.0615,7.0352,7.039,438500.0
2013-05-17 12:30:00,18.76,18.79,18.74,18.74,311700.0,7.039,7.0502,7.0315,7.0315,311700.0
2013-05-17 13:00:00,18.75,18.8,18.74,18.78,229800.0,7.0352,7.054,7.0315,7.0465,229800.0
2013-05-17 13:30:00,18.78,18.8,18.72,18.72,432900.0,7.0465,7.054,7.024,7.024,432900.0
2013-05-17 14:00:00,18.72,18.76,18.7,18.73,372400.0,7.024,7.039,7.0165,7.0277,372400.0
2013-05-17 14:30:00,18.72,18.73,18.58,18.62,1247500.0,7.024,7.0277,6.9714,6.9864,1247500.0
2013-05-17 15:00:00,18.61,18.69,18.6,18.66,1044900.0,6.9827,7.0127,6.9789,7.0015,1044900.0
2013-05-17 15:30:00,18.66,18.73,18.65,18.73,881700.0,7.0015,7.0277,6.9977,7.0277,881700.0
2013-05-20 09:30:00,18.69,18.76,18.47,18.6,961100.0,7.0127,7.039,6.9302,6.9789,961100.0
2013-05-20 10:00:00,18.6,18.66,18.53,18.66,647000.0,6.9789,7.0015,6.9527,7.0015,647000.0
2013-05-20 10:30:00,18.66,18.69,18.59,18.62,628300.0,7.0015,7.0127,6.9752,6.9864,628300.0
2013-05-20 11:00:00,18.62,18.71,18.62,18.67,457400.0,6.9864,7.0202,6.9864,7.0052,457400.0
2013-05-20 11:30:00,18.67,18.82,18.64,18.8,555000.0,7.0052,7.0615,6.9939,7.054,555000.0
2013-05-20 12:00:00,18.8,18.85,18.73,18.74,663000.0,7.054,7.0727,7.0277,7.0315,663000.0
2013-05-20 12:30:00,18.74,18.87,18.73,18.81,374000.0,7.0315,7.0802,7.0277,7.0577,374000.0
2013-05-20 13:00:00,18.82,18.85,18.8,18.82,477600.0,7.0615,7.0727,7.054,7.0615,477600.0
2013-05-20 13:30:00,18.82,18.86,18.81,18.84,507800.0,7.0615,7.0765,7.0577,7.069,507800.0
2013-05-20 14:00:00,18.84,18.85,18.81,18.84,817300.0,7.069,7.0727,7.0577,7.069,817300.0
2013-05-20 14:30:00,18.84,18.89,18.83,18.86,408600.0,7.069,7.0878,7.0652,7.0765,408600.0
2013-05-20 15:00:00,18.86,18.87,18.78,18.83,727000.0,7.0765,7.0802,7.0465,7.0652,727000.0
2013-05-20 15:30:00,18.83,18.91,18.81,18.9,1135100.0,7.0652,7.0953,7.0577,7.0915,1135100.0
2013-05-21 09:30:00,18.82,18.97,18.78,18.85,709300.0,7.0615,7.1178,7.0465,7.0727,709300.0
2013-05-21 10:00:00,18.85,18.91,18.72,18.73,1386700.0,7.0727,7.0953,7.024,7.0277,1386700.0
2013-05-21 10:30:00,18.73,18.75,18.61,18.75,1274500.0,7.0277,7.0352,6.9827,7.0352,1274500.0
2013-05-21 11:00:00,18.75,18.87,18.73,18.86,617100.0,7.0352,7.0802,7.0277,7.0765,617100.0
2013-05-21 11:30:00,18.84,18.95,18.84,18.9,512200.0,7.069,7.1103,7.069,7.0915,512200.0
2013-05-21 12:00:00,18.91,19.12,18.91,19.1,872200.0,7.0953,7.174,7.0953,7.1665,872200.0
2013-05-21 12:30:00,19.1,19.11,19.05,19.06,429100.0,7.1665,7.1703,7.1478,7.1515,429100.0
2013-05-21 13:00:00,19.06,19.17,19.01,19.03,591500.0,7.1515,7.1928,7.1328,7.1403,591500.0
2013-05-21 13:30:00,19.02,19.06,19.0,19.04,236700.0,7.1365,7.1515,7.129,7.144,236700.0
2013-05-21 14:00:00,19.04,19.1,19.01,19.06,299800.0,7.144,7.1665,7.1328,7.1515,299800.0
2013-05-21 14:30:00,19.06,19.07,19.01,19.03,289000.0,7.1515,7.1553,7.1328,7.1403,289000.0
2013-05-21 15:00:00,19.03,19.09,19.02,19.04,419000.0,7.1403,7.1628,7.1365,7.144,419000.0
2013-05-21 15:30:00,19.04,19.04,18.93,18.96,2041700.0,7.144,7.144,7.1028,7.114,2041700.0
2013-05-22 09:30:00,18.89,18.91,18.79,18.81,1014800.0,7.0878,7.0953,7.0502,7.0577,1014800.0
2013-05-22 10:00:00,18.82,19.12,18.81,18.93,2182200.0,7.0615,7.174,7.0577,7.1028,2182200.0
2013-05-22 10:30:00,18.93,18.95,18.57,18.57,4008200.0,7.1028,7.1103,6.9677,6.9677,4008200.0
2013-05-22 11:00:00,18.58,18.73,18.57,18.69,1844100.0,6.9714,7.0277,6.9677,7.0127,1844100.0
2013-05-22 11:30:00,18.68,18.75,18.68,18.69,647600.0,7.009,7.0352,7.009,7.0127,647600.0
2013-05-22 12:00:00,18.69,18.7,18.6,18.62,733000.0,7.0127,7.0165,6.9789,6.9864,733000.0
2013-05-22 12:30:00,18.61,18.63,18.57,18.61,718900.0,6.9827,6.9902,6.9677,6.9827,718900.0
2013-05-22 13:00:00,18.59,18.65,18.54,18.55,571200.0,6.9752,6.9977,6.9564,6.9602,571200.0
2013-05-22 13:30:00,18.55,18.57,18.45,18.51,860600.0,6.9602,6.9677,6.9227,6.9452,860600.0
2013-05-22 14:00:00,18.51,18.53,18.38,18.4,1716700.0,6.9452,6.9527,6.8964,6.9039,1716700.0
2013-05-22 14:30:00,18.39,18.46,18.31,18.43,1136100.0,6.9001,6.9264,6.8701,6.9152,1136100.0
2013-05-22 15:00:00,18.43,18.44,18.22,18.23,1343000.0,6.9152,6.9189,6.8364,6.8401,1343000.0
2013-05-22 15:30:00,18.24,18.36,18.21,18.35,2141700.0,6.8439,6.8889,6.8326,6.8851,2141700.0
2013-05-23 09:30:00,18.01,18.05,17.87,17.9,2161000.0,6.7576,6.7726,6.705,6.7163,2161000.0
2013-05-23 10:00:00,17.91,18.05,17.86,17.97,2069100.0,6.72,6.7726,6.7013,6.7426,2069100.0
2013-05-23 10:30:00,17.98,18.1,17.98,18.0,874400.0,6.7463,6.7913,6.7463,6.7538,874400.0
2013-05-23 11:00:00,18.0,18.09,17.98,18.09,782200.0,6.7538,6.7876,6.7463,6.7876,782200.0
2013-05-23 11:30:00,18.08,18.17,18.06,18.16,668800.0,6.7838,6.8176,6.7763,6.8138,668800.0
2013-05-23 12:00:00,18.15,18.26,18.14,18.2,752100.0,6.8101,6.8514,6.8063,6.8289,752100.0
2013-05-23 12:30:00,18.2,18.21,18.15,18.16,434700.0,6.8289,6.8326,6.8101,6.8138,434700.0
2013-05-23 13:00:00,18.16,18.19,18.11,18.14,419600.0,6.8138,6.8251,6.7951,6.8063,419600.0
2013-05-23 13:30:00,18.14,18.19,18.09,18.16,459400.0,6.8063,6.8251,6.7876,6.8138,459400.0
2013-05-23 14:00:00,18.16,18.19,18.09,18.09,736600.0,6.8138,6.8251,6.7876,6.7876,736600.0
2013-05-23 14:30:00,18.08,18.22,18.07,18.19,576500.0,6.7838,6.8364,6.7801,6.8251,576500.0
2013-05-23 15:00:00,18.19,18.24,18.15,18.15,861300.0,6.8251,6.8439,6.8101,6.8101,861300.0
2013-05-23 15:30:00,18.16,18.17,18.08,18.12,1847100.0,6.8138,6.8176,6.7838,6.7988,1847100.0
2013-05-24 09:30:00,18.26,18.38,18.13,18.23,962800.0,6.8514,6.8964,6.8026,6.8401,962800.0
2013-05-24 10:00:00,18.23,18.28,18.1,18.1,1462700.0,6.8401,6.8589,6.7913,6.7913,1462700.0
2013-05-24 10:30:00,18.1,18.14,18.02,18.06,782900.0,6.7913,6.8063,6.7613,6.7763,782900.0
2013-05-24 11:00:00,18.07,18.13,18.01,18.04,778800.0,6.7801,6.8026,6.7576,6.7688,778800.0
2013-05-24 11:30:00,18.04,18.11,18.01,18.1,591000.0,6.7688,6.7951,6.7576,6.7913,591000.0
2013-05-24 12:00:00,18.1,18.11,18.0,18.03,481000.0,6.7913,6.7951,6.7538,6.7651,481000.0
2013-05-24 12:30:00,18.04,18.05,18.01,18.03,322900.0,6.7688,6.7726,6.7576,6.7651,322900.0
2013-05-24 13:00:00,18.03,18.05,17.99,18.02,607800.0,6.7651,6.7726,6.7501,6.7613,607800.0
2013-05-24 13:30:00,18.02,18.12,18.01,18.09,510800.0,6.7613,6.7988,6.7576,6.7876,510800.0
2013-05-24 14:00:00,18.1,18.22,18.09,18.21,574600.0,6.7913,6.8364,6.7876,6.8326,574600.0
2013-05-24 14:30:00,18.21,18.23,18.11,18.15,696500.0,6.8326,6.8401,6.7951,6.8101,696500.0
2013-05-24 15:00:00,18.14,18.23,18.13,18.2,1003900.0,6.8063,6.8401,6.8026,6.8289,1003900.0
2013-05-24 15:30:00,18.21,18.24,18.16,18.21,989500.0,6.8326,6.8439,6.8138,6.8326,989500.0
2013-05-28 09:30:00,18.34,18.41,18.23,18.32,1062900.0,6.8814,6.9076,6.8401,6.8739,1062900.0
2013-05-28 10:00:00,18.32,18.43,18.32,18.38,1150800.0,6.8739,6.9152,6.8739,6.8964,1150800.0
2013-05-28 10:30:00,18.39,18.48,18.36,18.44,1430000.0,6.9001,6.9339,6.8889,6.9189,1430000.0
2013-05-28 11:00:00,18.44,18.47,18.38,18.43,1058100.0,6.9189,6.9302,6.8964,6.9152,1058100.0
2013-05-28 11:30:00,18.43,18.46,18.4,18.43,669100.0,6.9152,6.9264,6.9039,6.9152,669100.0
2013-05-28 12:00:00,18.43,18.51,18.42,18.51,919300.0,6.9152,6.9452,6.9114,6.9452,919300.0
2013-05-28 12:30:00,18.5,18.51,18.4,18.43,644000.0,6.9414,6.9452,6.9039,6.9152,644000.0
2013-05-28 13:00:00,18.43,18.47,18.42,18.44,566000.0,6.9152,6.9302,6.9114,6.9189,566000.0
2013-05-28 13:30:00,18.45,18.47,18.44,18.45,589800.0,6.9227,6.9302,6.9189,6.9227,589800.0
2013-05-28 14:00:00,18.46,18.46,18.31,18.33,1127200.0,6.9264,6.9264,6.8701,6.8776,1127200.0
2013-05-28 14:30:00,18.33,18.34,18.27,18.31,470200.0,6.8776,6.8814,6.8551,6.8701,470200.0
2013-05-28 15:00:00,18.31,18.32,18.22,18.23,802300.0,6.8701,6.8739,6.8364,6.8401,802300.0
2013-05-28 15:30:00,18.23,18.28,18.21,18.27,1246500.0,6.8401,6.8589,6.8326,6.8551,1246500.0
2013-05-29 09:30:00,18.08,18.21,18.07,18.15,1050900.0,6.7838,6.8326,6.7801,6.8101,1050900.0
2013-05-29 10:00:00,18.15,18.25,18.13,18.18,944500.0,6.8101,6.8476,6.8026,6.8214,944500.0
2013-05-29 10:30:00,18.17,18.19,18.0,18.01,852600.0,6.8176,6.8251,6.7538,6.7576,852600.0
2013-05-29 11:00:00,18.01,18.05,17.96,17.96,1165900.0,6.7576,6.7726,6.7388,6.7388,1165900.0
2013-05-29 11:30:00,17.96,18.03,17.93,18.0,892400.0,6.7388,6.7651,6.7275,6.7538,892400.0
2013-05-29 12:00:00,18.0,18.01,17.97,17.99,709500.0,6.7538,6.7576,6.7426,6.7501,709500.0
2013-05-29 12:30:00,17.98,18.02,17.95,18.0,639700.0,6.7463,6.7613,6.7351,6.7538,639700.0
2013-05-29 13:00:00,18.0,18.05,17.99,18.04,669300.0,6.7538,6.7726,6.7501,6.7688,669300.0
2013-05-29 13:30:00,18.04,18.04,17.98,18.01,632200.0,6.7688,6.7688,6.7463,6.7576,632200.0
2013-05-29 14:00:00,18.02,18.06,17.98,18.0,652600.0,6.7613,6.7763,6.7463,6.7538,652600.0
2013-05-29 14:30:00,17.99,18.0,17.85,17.86,1016100.0,6.7501,6.7538,6.6975,6.7013,1016100.0
2013-05-29 15:00:00,17.85,17.91,17.82,17.91,1368700.0,6.6975,6.72,6.6863,6.72,1368700.0
2013-05-29 15:30:00,17.91,17.95,17.87,17.92,1509300.0,6.72,6.7351,6.705,6.7238,1509300.0
2013-05-30 09:30:00,17.8,17.88,17.7,17.85,1880600.0,6.6788,6.7088,6.6412,6.6975,1880600.0
2013-05-30 10:00:00,17.86,17.89,17.77,17.8,1310300.0,6.7013,6.7125,6.6675,6.6788,1310300.0
2013-05-30 10:30:00,17.8,18.29,17.8,18.29,1328500.0,6.6788,6.8626,6.6788,6.8626,1328500.0
2013-05-30 11:00:00,18.28,18.48,18.24,18.48,1099800.0,6.8589,6.9339,6.8439,6.9339,1099800.0
2013-05-30 11:30:00,18.48,18.53,18.24,18.25,1115600.0,6.9339,6.9527,6.8439,6.8476,1115600.0
2013-05-30 12:00:00,18.25,18.36,18.23,18.3,588900.0,6.8476,6.8889,6.8401,6.8664,588900.0
2013-05-30 12:30:00,18.3,18.3,18.13,18.26,774800.0,6.8664,6.8664,6.8026,6.8514,774800.0
2013-05-30 13:00:00,18.26,18.31,18.22,18.25,313600.0,6.8514,6.8701,6.8364,6.8476,313600.0
2013-05-30 13:30:00,18.25,18.25,18.21,18.21,550500.0,6.8476,6.8476,6.8326,6.8326,550500.0
2013-05-30 14:00:00,18.21,18.29,18.21,18.26,383600.0,6.8326,6.8626,6.8326,6.8514,383600.0
2013-05-30 14:30:00,18.26,18.29,18.2,18.24,604600.0,6.8514,6.8626,6.8289,6.8439,604600.0
2013-05-30 15:00:00,18.24,18.33,18.22,18.27,723100.0,6.8439,6.8776,6.8364,6.8551,723100.0
2013-05-30 15:30:00,18.27,18.29,18.2,18.2,1794800.0,6.8551,6.8626,6.8289,6.8289,1794800.0
2013-05-31 09:30:00,18.02,18.16,17.97,17.98,1097200.0,6.7613,6.8138,6.7426,6.7463,1097200.0
2013-05-31 10:00:00,17.97,18.08,17.9,18.07,2524100.0,6.7426,6.7838,6.7163,6.7801,2524100.0
2013-05-31 10:30:00,18.07,18.12,17.92,17.98,1885100.0,6.7801,6.7988,6.7238,6.7463,1885100.0
2013-05-31 11:00:00,17.98,18.0,17.91,17.98,1602900.0,6.7463,6.7538,6.72,6.7463,1602900.0
2013-05-31 11:30:00,17.98,17.99,17.84,17.89,912000.0,6.7463,6.7501,6.6938,6.7125,912000.0
2013-05-31 12:00:00,17.88,17.91,17.8,17.86,854300.0,6.7088,6.72,6.6788,6.7013,854300.0
2013-05-31 12:30:00,17.86,17.86,17.71,17.71,837600.0,6.7013,6.7013,6.645,6.645,837600.0
2013-05-31 13:00:00,17.71,17.77,17.67,17.74,1021300.0,6.645,6.6675,6.63,6.6563,1021300.0
2013-05-31 13:30:00,17.73,17.75,17.68,17.71,701500.0,6.6525,6.66,6.6337,6.645,701500.0
2013-05-31 14:00:00,17.71,17.72,17.58,17.6,1683500.0,6.645,6.6488,6.5962,6.6037,1683500.0
2013-05-31 14:30:00,17.6,17.71,17.56,17.61,1621600.0,6.6037,6.645,6.5887,6.6075,1621600.0
2013-05-31 15:00:00,17.61,17.74,17.61,17.67,1114700.0,6.6075,6.6563,6.6075,6.63,1114700.0
2013-05-31 15:30:00,17.68,17.76,17.67,17.76,3161100.0,6.6337,6.6638,6.63,6.6638,3161100.0
2013-06-03 09:30:00,17.67,17.86,17.65,17.78,1897200.0,6.63,6.7013,6.6225,6.6713,1897200.0
2013-06-03 10:00:00,17.77,17.89,17.71,17.78,1101700.0,6.6675,6.7125,6.645,6.6713,1101700.0
2013-06-03 10:30:00,17.79,17.82,17.73,17.79,688800.0,6.675,6.6863,6.6525,6.675,688800.0
2013-06-03 11:00:00,17.8,17.91,17.77,17.83,723100.0,6.6788,6.72,6.6675,6.69,723100.0
2013-06-03 11:30:00,17.83,17.96,17.81,17.96,1444800.0,6.69,6.7388,6.6825,6.7388,1444800.0
2013-06-03 12:00:00,17.96,17.98,17.91,17.94,758400.0,6.7388,6.7463,6.72,6.7313,758400.0
2013-06-03 12:30:00,17.95,18.03,17.93,17.97,466200.0,6.7351,6.7651,6.7275,6.7426,466200.0
2013-06-03 13:00:00,17.97,18.01,17.92,17.97,439000.0,6.7426,6.7576,6.7238,6.7426,439000.0
2013-06-03 13:30:00,17.97,18.0,17.94,17.98,560600.0,6.7426,6.7538,6.7313,6.7463,560600.0
2013-06-03 14:00:00,17.97,18.05,17.96,18.01,747600.0,6.7426,6.7726,6.7388,6.7576,747600.0
2013-06-03 14:30:00,18.01,18.05,17.98,17.98,1059600.0,6.7576,6.7726,6.7463,6.7463,1059600.0
2013-06-03 15:00:00,17.98,18.01,17.95,17.98,560700.0,6.7463,6.7576,6.7351,6.7463,560700.0
2013-06-03 15:30:00,17.99,18.05,17.98,18.03,1691600.0,6.7501,6.7726,6.7463,6.7651,1691600.0
2013-06-04 09:30:00,18.01,18.03,17.82,17.87,881700.0,6.7576,6.7651,6.6863,6.705,881700.0
2013-06-04 10:00:00,17.87,17.88,17.76,17.8,1107800.0,6.705,6.7088,6.6638,6.6788,1107800.0
2013-06-04 10:30:00,17.8,17.86,17.74,17.79,946100.0,6.6788,6.7013,6.6563,6.675,946100.0
2013-06-04 11:00:00,17.78,17.83,17.76,17.8,462700.0,6.6713,6.69,6.6638,6.6788,462700.0
2013-06-04 11:30:00,17.8,17.8,17.66,17.73,602800.0,6.6788,6.6788,6.6262,6.6525,602800.0
2013-06-04 12:00:00,17.73,17.75,17.68,17.71,765300.0,6.6525,6.66,6.6337,6.645,765300.0
2013-06-04 12:30:00,17.72,17.79,17.7,17.79,392200.0,6.6488,6.675,6.6412,6.675,392200.0
2013-06-04 13:00:00,17.78,17.79,17.69,17.7,355300.0,6.6713,6.675,6.6375,6.6412,355300.0
2013-06-04 13:30:00,17.7,17.72,17.66,17.69,912400.0,6.6412,6.6488,6.6262,6.6375,912400.0
2013-06-04 14:00:00,17.68,17.71,17.64,17.7,627800.0,6.6337,6.645,6.6187,6.6412,627800.0
2013-06-04 14:30:00,17.7,17.76,17.69,17.71,335300.0,6.6412,6.6638,6.6375,6.645,335300.0
2013-06-04 15:00:00,17.71,17.75,17.7,17.72,550500.0,6.645,6.66,6.6412,6.6488,550500.0
2013-06-04 15:30:00,17.73,17.83,17.72,17.77,1532000.0,6.6525,6.69,6.6488,6.6675,1532000.0
2013-06-05 09:30:00,17.8,17.86,17.72,17.73,1026300.0,6.6788,6.7013,6.6488,6.6525,1026300.0
2013-06-05 10:00:00,17.73,17.8,17.65,17.72,1058100.0,6.6525,6.6788,6.6225,6.6488,1058100.0
2013-06-05 10:30:00,17.72,17.73,17.43,17.43,2086700.0,6.6488,6.6525,6.5399,6.5399,2086700.0
2013-06-05 11:00:00,17.44,17.46,17.3,17.39,1711900.0,6.5437,6.5512,6.4912,6.5249,1711900.0
2013-06-05 11:30:00,17.39,17.42,17.31,17.33,946200.0,6.5249,6.5362,6.4949,6.5024,946200.0
2013-06-05 12:00:00,17.32,17.34,17.25,17.26,636000.0,6.4987,6.5062,6.4724,6.4762,636000.0
2013-06-05 12:30:00,17.26,17.29,17.23,17.27,478900.0,6.4762,6.4874,6.4649,6.4799,478900.0
2013-06-05 13:00:00,17.26,17.34,17.21,17.23,733600.0,6.4762,6.5062,6.4574,6.4649,733600.0
2013-06-05 13:30:00,17.23,17.28,17.17,17.17,349600.0,6.4649,6.4837,6.4424,6.4424,349600.0
2013-06-05 14:00:00,17.17,17.25,17.1,17.11,1117000.0,6.4424,6.4724,6.4161,6.4199,1117000.0
2013-06-05 14:30:00,17.11,17.18,17.09,17.16,847700.0,6.4199,6.4461,6.4124,6.4386,847700.0
2013-06-05 15:00:00,17.15,17.16,17.08,17.14,1308000.0,6.4349,6.4386,6.4086,6.4311,1308000.0
2013-06-05 15:30:00,17.15,17.15,17.08,17.1,2815200.0,6.4349,6.4349,6.4086,6.4161,2815200.0
2013-06-06 09:30:00,16.97,17.11,16.93,17.11,2044300.0,6.3673,6.4199,6.3523,6.4199,2044300.0
2013-06-06 10:00:00,17.11,17.16,17.07,17.11,820800.0,6.4199,6.4386,6.4049,6.4199,820800.0
2013-06-06 10:30:00,17.1,17.11,16.97,17.05,784900.0,6.4161,6.4199,6.3673,6.3974,784900.0
2013-06-06 11:00:00,17.05,17.08,17.0,17.02,482500.0,6.3974,6.4086,6.3786,6.3861,482500.0
2013-06-06 11:30:00,17.03,17.08,17.01,17.02,422500.0,6.3899,6.4086,6.3824,6.3861,422500.0
2013-06-06 12:00:00,17.03,17.08,16.95,17.0,962000.0,6.3899,6.4086,6.3598,6.3786,962000.0
2013-06-06 12:30:00,17.0,17.02,16.94,16.95,536000.0,6.3786,6.3861,6.3561,6.3598,536000.0
2013-06-06 13:00:00,16.95,16.99,16.94,16.97,532200.0,6.3598,6.3748,6.3561,6.3673,532200.0
2013-06-06 13:30:00,16.97,17.1,16.97,17.09,493300.0,6.3673,6.4161,6.3673,6.4124,493300.0
2013-06-06 14:00:00,17.09,17.1,17.02,17.1,367600.0,6.4124,6.4161,6.3861,6.4161,367600.0
2013-06-06 14:30:00,17.09,17.13,17.01,17.13,725700.0,6.4124,6.4274,6.3824,6.4274,725700.0
2013-06-06 15:00:00,17.13,17.18,17.11,17.18,753200.0,6.4274,6.4461,6.4199,6.4461,753200.0
2013-06-06 15:30:00,17.18,17.23,17.16,17.23,1086200.0,6.4461,6.4649,6.4386,6.4649,1086200.0
2013-06-07 09:30:00,16.75,16.88,16.63,16.85,2440800.0,6.2848,6.3336,6.2398,6.3223,2440800.0
2013-06-07 10:00:00,16.86,16.98,16.85,16.91,842100.0,6.3261,6.3711,6.3223,6.3448,842100.0
2013-06-07 10:30:00,16.91,16.99,16.86,16.89,774200.0,6.3448,6.3748,6.3261,6.3373,774200.0
2013-06-07 11:00:00,16.9,16.91,16.82,16.83,818400.0,6.3411,6.3448,6.3111,6.3148,818400.0
2013-06-07 11:30:00,16.84,16.85,16.79,16.8,635900.0,6.3186,6.3223,6.2998,6.3036,635900.0
2013-06-07 12:00:00,16.8,16.83,16.76,16.8,613000.0,6.3036,6.3148,6.2885,6.3036,613000.0
2013-06-07 12:30:00,16.8,16.84,16.78,16.8,415000.0,6.3036,6.3186,6.2961,6.3036,415000.0
2013-06-07 13:00:00,16.8,16.81,16.74,16.75,530000.0,6.3036,6.3073,6.281,6.2848,530000.0
2013-06-07 13:30:00,16.76,16.8,16.74,16.76,397600.0,6.2885,6.3036,6.281,6.2885,397600.0
2013-06-07 14:00:00,16.75,16.76,16.57,16.6,2280100.0,6.2848,6.2885,6.2173,6.2285,2280100.0
2013-06-07 14:30:00,16.6,16.64,16.55,16.61,2028100.0,6.2285,6.2435,6.2098,6.2323,2028100.0
2013-06-07 15:00:00,16.61,16.67,16.57,16.61,1071800.0,6.2323,6.2548,6.2173,6.2323,1071800.0
2013-06-07 15:30:00,16.6,16.66,16.6,16.66,2017600.0,6.2285,6.251,6.2285,6.251,2017600.0
2013-06-10 09:30:00,16.63,16.74,16.5,16.53,1771000.0,6.2398,6.281,6.191,6.2023,1771000.0
2013-06-10 10:00:00,16.52,16.59,16.46,16.59,1213300.0,6.1985,6.2248,6.176,6.2248,1213300.0
2013-06-10 10:30:00,16.59,16.62,16.5,16.6,824800.0,6.2248,6.236,6.191,6.2285,824800.0
2013-06-10 11:00:00,16.6,16.7,16.57,16.58,818800.0,6.2285,6.266,6.2173,6.221,818800.0
2013-06-10 11:30:00,16.58,16.66,16.56,16.61,475800.0,6.221,6.251,6.2135,6.2323,475800.0
2013-06-10 12:00:00,16.62,16.66,16.57,16.59,325100.0,6.236,6.251,6.2173,6.2248,325100.0
2013-06-10 12:30:00,16.6,16.62,16.55,16.59,594000.0,6.2285,6.236,6.2098,6.2248,594000.0
2013-06-10 13:00:00,16.6,16.62,16.56,16.56,271800.0,6.2285,6.236,6.2135,6.2135,271800.0
2013-06-10 13:30:00,16.57,16.67,16.54,16.64,560000.0,6.2173,6.2548,6.206,6.2435,560000.0
2013-06-10 14:00:00,16.64,16.66,16.61,16.65,518500.0,6.2435,6.251,6.2323,6.2473,518500.0
2013-06-10 14:30:00,16.64,16.71,16.62,16.71,467600.0,6.2435,6.2698,6.236,6.2698,467600.0
2013-06-10 15:00:00,16.71,16.71,16.61,16.63,571900.0,6.2698,6.2698,6.2323,6.2398,571900.0
2013-06-10 15:30:00,16.63,16.67,16.59,16.64,1558100.0,6.2398,6.2548,6.2248,6.2435,1558100.0
2013-06-11 09:30:00,16.12,16.23,16.03,16.03,3031300.0,6.0484,6.0897,6.0146,6.0146,3031300.0
2013-06-11 10:00:00,16.04,16.05,15.89,15.98,1995600.0,6.0184,6.0221,5.9621,5.9959,1995600.0
2013-06-11 10:30:00,15.98,16.16,15.94,16.13,1154500.0,5.9959,6.0634,5.9809,6.0522,1154500.0
2013-06-11 11:00:00,16.13,16.33,16.1,16.3,1679200.0,6.0522,6.1272,6.0409,6.116,1679200.0
2013-06-11 11:30:00,16.3,16.41,16.26,16.29,697300.0,6.116,6.1572,6.1009,6.1122,697300.0
2013-06-11 12:00:00,16.29,16.36,16.27,16.34,589400.0,6.1122,6.1385,6.1047,6.131,589400.0
2013-06-11 12:30:00,16.35,16.37,16.22,16.23,621600.0,6.1347,6.1422,6.0859,6.0897,621600.0
2013-06-11 13:00:00,16.24,16.27,16.12,16.18,597100.0,6.0934,6.1047,6.0484,6.0709,597100.0
2013-06-11 13:30:00,16.18,16.23,16.15,16.16,566600.0,6.0709,6.0897,6.0597,6.0634,566600.0
2013-06-11 14:00:00,16.16,16.25,16.13,16.25,818900.0,6.0634,6.0972,6.0522,6.0972,818900.0
2013-06-11 14:30:00,16.25,16.29,16.17,16.21,717700.0,6.0972,6.1122,6.0672,6.0822,717700.0
2013-06-11 15:00:00,16.22,16.25,16.16,16.18,784700.0,6.0859,6.0972,6.0634,6.0709,784700.0
2013-06-11 15:30:00,16.19,16.19,16.12,16.19,2095900.0,6.0747,6.0747,6.0484,6.0747,2095900.0
2013-06-12 09:30:00,16.33,16.4,16.21,16.23,1338600.0,6.1272,6.1535,6.0822,6.0897,1338600.0
2013-06-12 10:00:00,16.22,16.23,16.04,16.09,1314800.0,6.0859,6.0897,6.0184,6.0372,1314800.0
2013-06-12 10:30:00,16.08,16.09,15.89,15.9,1630500.0,6.0334,6.0372,5.9621,5.9659,1630500.0
2013-06-12 11:00:00,15.9,15.92,15.84,15.87,1271300.0,5.9659,5.9734,5.9434,5.9546,1271300.0
2013-06-12 11:30:00,15.87,15.95,15.8,15.82,883000.0,5.9546,5.9846,5.9283,5.9359,883000.0
2013-06-12 12:00:00,15.82,15.83,15.72,15.76,1470700.0,5.9359,5.9396,5.8983,5.9133,1470700.0
2013-06-12 12:30:00,15.77,15.81,15.73,15.75,765100.0,5.9171,5.9321,5.9021,5.9096,765100.0
2013-06-12 13:00:00,15.75,15.82,15.73,15.79,568300.0,5.9096,5.9359,5.9021,5.9246,568300.0
2013-06-12 13:30:00,15.79,15.82,15.75,15.76,713200.0,5.9246,5.9359,5.9096,5.9133,713200.0
2013-06-12 14:00:00,15.76,15.79,15.69,15.69,856900.0,5.9133,5.9246,5.8871,5.8871,856900.0
2013-06-12 14:30:00,15.69,15.71,15.59,15.68,1609500.0,5.8871,5.8946,5.8496,5.8833,1609500.0
2013-06-12 15:00:00,15.68,15.7,15.57,15.63,1640800.0,5.8833,5.8908,5.842,5.8646,1640800.0
2013-06-12 15:30:00,15.64,15.68,15.57,15.67,2128900.0,5.8683,5.8833,5.842,5.8796,2128900.0
2013-06-13 09:30:00,15.7,15.96,15.65,15.96,1356800.0,5.8908,5.9884,5.8721,5.9884,1356800.0
2013-06-13 10:00:00,15.97,15.99,15.85,15.91,1615600.0,5.9921,5.9996,5.9471,5.9696,1615600.0
2013-06-13 10:30:00,15.91,16.01,15.88,15.99,1582300.0,5.9696,6.0071,5.9584,5.9996,1582300.0
2013-06-13 11:00:00,16.0,16.1,15.91,16.07,1024000.0,6.0034,6.0409,5.9696,6.0297,1024000.0
2013-06-13 11:30:00,16.08,16.11,16.02,16.05,628700.0,6.0334,6.0447,6.0109,6.0221,628700.0
2013-06-13 12:00:00,16.04,16.13,16.04,16.08,923000.0,6.0184,6.0522,6.0184,6.0334,923000.0
2013-06-13 12:30:00,16.08,16.23,16.07,16.2,657400.0,6.0334,6.0897,6.0297,6.0784,657400.0
2013-06-13 13:00:00,16.2,16.22,16.15,16.19,884900.0,6.0784,6.0859,6.0597,6.0747,884900.0
2013-06-13 13:30:00,16.18,16.24,16.16,16.21,1062900.0,6.0709,6.0934,6.0634,6.0822,1062900.0
2013-06-13 14:00:00,16.2,16.28,16.2,16.26,1094100.0,6.0784,6.1084,6.0784,6.1009,1094100.0
2013-06-13 14:30:00,16.26,16.28,16.18,16.27,869900.0,6.1009,6.1084,6.0709,6.1047,869900.0
2013-06-13 15:00:00,16.27,16.31,16.22,16.31,859800.0,6.1047,6.1197,6.0859,6.1197,859800.0
2013-06-13 15:30:00,16.31,16.44,16.3,16.36,2793000.0,6.1197,6.1685,6.116,6.1385,2793000.0
2013-06-14 09:30:00,16.27,16.29,16.06,16.14,1075200.0,6.1047,6.1122,6.0259,6.0559,1075200.0
2013-06-14 10:00:00,16.13,16.14,15.93,15.94,1347800.0,6.0522,6.0559,5.9771,5.9809,1347800.0
2013-06-14 10:30:00,15.94,15.96,15.79,15.8,1177500.0,5.9809,5.9884,5.9246,5.9283,1177500.0
2013-06-14 11:00:00,15.8,15.83,15.76,15.77,1551600.0,5.9283,5.9396,5.9133,5.9171,1551600.0
2013-06-14 11:30:00,15.77,15.77,15.66,15.76,1493600.0,5.9171,5.9171,5.8758,5.9133,1493600.0
2013-06-14 12:00:00,15.75,15.76,15.67,15.7,631800.0,5.9096,5.9133,5.8796,5.8908,631800.0
2013-06-14 12:30:00,15.71,15.71,15.6,15.65,1219200.0,5.8946,5.8946,5.8533,5.8721,1219200.0
2013-06-14 13:00:00,15.65,15.71,15.58,15.66,808000.0,5.8721,5.8946,5.8458,5.8758,808000.0
2013-06-14 13:30:00,15.66,15.66,15.58,15.63,704800.0,5.8758,5.8758,5.8458,5.8646,704800.0
2013-06-14 14:00:00,15.62,15.69,15.59,15.66,716200.0,5.8608,5.8871,5.8496,5.8758,716200.0
2013-06-14 14:30:00,15.66,15.7,15.6,15.6,702800.0,5.8758,5.8908,5.8533,5.8533,702800.0
2013-06-14 15:00:00,15.6,15.7,15.6,15.63,824400.0,5.8533,5.8908,5.8533,5.8646,824400.0
2013-06-14 15:30:00,15.64,15.66,15.58,15.65,1830900.0,5.8683,5.8758,5.8458,5.8721,1830900.0
2013-06-17 09:30:00,15.83,15.95,15.82,15.91,1524600.0,5.9396,5.9846,5.9359,5.9696,1524600.0
2013-06-17 10:00:00,15.92,15.95,15.84,15.93,1088600.0,5.9734,5.9846,5.9434,5.9771,1088600.0
2013-06-17 10:30:00,15.93,15.95,15.87,15.88,792900.0,5.9771,5.9846,5.9546,5.9584,792900.0
2013-06-17 11:00:00,15.88,15.89,15.81,15.86,598000.0,5.9584,5.9621,5.9321,5.9509,598000.0
2013-06-17 11:30:00,15.86,15.87,15.77,15.79,773700.0,5.9509,5.9546,5.9171,5.9246,773700.0
2013-06-17 12:00:00,15.79,15.83,15.77,15.78,519800.0,5.9246,5.9396,5.9171,5.9208,519800.0
2013-06-17 12:30:00,15.77,15.8,15.76,15.76,351400.0,5.9171,5.9283,5.9133,5.9133,351400.0
2013-06-17 13:00:00,15.76,15.76,15.7,15.72,992000.0,5.9133,5.9133,5.8908,5.8983,992000.0
2013-06-17 13:30:00,15.72,15.73,15.64,15.64,1072000.0,5.8983,5.9021,5.8683,5.8683,1072000.0
2013-06-17 14:00:00,15.65,15.66,15.44,15.45,2267000.0,5.8721,5.8758,5.7933,5.797,2267000.0
2013-06-17 14:30:00,15.45,15.55,15.44,15.52,1882000.0,5.797,5.8345,5.7933,5.8233,1882000.0
2013-06-17 15:00:00,15.52,15.6,15.48,15.6,2192400.0,5.8233,5.8533,5.8083,5.8533,2192400.0
2013-06-17 15:30:00,15.61,15.67,15.59,15.63,1654200.0,5.8571,5.8796,5.8496,5.8646,1654200.0
2013-06-18 09:30:00,15.31,15.56,15.31,15.46,1937800.0,5.7445,5.8383,5.7445,5.8008,1937800.0
2013-06-18 10:00:00,15.46,15.47,15.27,15.43,2071500.0,5.8008,5.8045,5.7295,5.7895,2071500.0
2013-06-18 10:30:00,15.43,15.45,15.23,15.26,1834300.0,5.7895,5.797,5.7145,5.7257,1834300.0
2013-06-18 11:00:00,15.26,15.5,15.26,15.46,1408900.0,5.7257,5.8158,5.7257,5.8008,1408900.0
2013-06-18 11:30:00,15.47,15.53,15.39,15.49,678300.0,5.8045,5.827,5.7745,5.812,678300.0
2013-06-18 12:00:00,15.49,15.54,15.39,15.42,488400.0,5.812,5.8308,5.7745,5.7858,488400.0
2013-06-18 12:30:00,15.42,15.47,15.41,15.47,479800.0,5.7858,5.8045,5.782,5.8045,479800.0
2013-06-18 13:00:00,15.47,15.49,15.36,15.37,675100.0,5.8045,5.812,5.7633,5.767,675100.0
2013-06-18 13:30:00,15.37,15.38,15.3,15.3,793400.0,5.767,5.7708,5.7407,5.7407,793400.0
2013-06-18 14:00:00,15.31,15.39,15.29,15.38,794200.0,5.7445,5.7745,5.737,5.7708,794200.0
2013-06-18 14:30:00,15.38,15.4,15.31,15.33,705000.0,5.7708,5.7783,5.7445,5.752,705000.0
2013-06-18 15:00:00,15.33,15.35,15.28,15.33,930300.0,5.752,5.7595,5.7332,5.752,930300.0
2013-06-18 15:30:00,15.34,15.39,15.32,15.38,1928600.0,5.7557,5.7745,5.7482,5.7708,1928600.0
2013-06-19 09:30:00,15.27,15.46,15.23,15.25,2252300.0,5.7295,5.8008,5.7145,5.722,2252300.0
2013-06-19 10:00:00,15.24,15.35,15.2,15.22,1553700.0,5.7182,5.7595,5.7032,5.7107,1553700.0
2013-06-19 10:30:00,15.22,15.3,15.19,15.22,892800.0,5.7107,5.7407,5.6995,5.7107,892800.0
2013-06-19 11:00:00,15.22,15.28,15.14,15.17,962800.0,5.7107,5.7332,5.6807,5.692,962800.0
2013-06-19 11:30:00,15.16,15.18,15.14,15.18,503000.0,5.6882,5.6957,5.6807,5.6957,503000.0
2013-06-19 12:00:00,15.18,15.2,15.15,15.18,368800.0,5.6957,5.7032,5.6845,5.6957,368800.0
2013-06-19 12:30:00,15.17,15.25,15.16,15.21,419300.0,5.692,5.722,5.6882,5.707,419300.0
2013-06-19 13:00:00,15.21,15.25,15.18,15.23,528200.0,5.707,5.722,5.6957,5.7145,528200.0
2013-06-19 13:30:00,15.23,15.27,15.22,15.26,414200.0,5.7145,5.7295,5.7107,5.7257,414200.0
2013-06-19 14:00:00,15.26,15.3,15.08,15.13,1517800.0,5.7257,5.7407,5.6582,5.677,1517800.0
2013-06-19 14:30:00,15.14,15.22,14.73,14.75,3325700.0,5.6807,5.7107,5.5269,5.5344,3325700.0
2013-06-19 15:00:00,14.74,14.87,14.68,14.87,3833900.0,5.5306,5.5794,5.5081,5.5794,3833900.0
2013-06-19 15:30:00,14.86,14.9,14.69,14.74,5290200.0,5.5756,5.5907,5.5119,5.5306,5290200.0
2013-06-20 09:30:00,14.08,14.27,13.91,14.24,8358800.0,5.283,5.3543,5.2192,5.343,8358800.0
2013-06-20 10:00:00,14.24,14.33,14.01,14.1,5068200.0,5.343,5.3768,5.2567,5.2905,5068200.0
2013-06-20 10:30:00,14.1,14.19,14.05,14.16,2555900.0,5.2905,5.3243,5.2717,5.313,2555900.0
2013-06-20 11:00:00,14.16,14.17,14.01,14.17,2250400.0,5.313,5.3168,5.2567,5.3168,2250400.0
2013-06-20 11:30:00,14.17,14.36,14.17,14.27,1703800.0,5.3168,5.388,5.3168,5.3543,1703800.0
2013-06-20 12:00:00,14.28,14.48,14.25,14.34,1328700.0,5.358,5.4331,5.3468,5.3805,1328700.0
2013-06-20 12:30:00,14.34,14.43,14.26,14.3,911300.0,5.3805,5.4143,5.3505,5.3655,911300.0
2013-06-20 13:00:00,14.3,14.33,14.2,14.21,1141200.0,5.3655,5.3768,5.328,5.3318,1141200.0
2013-06-20 13:30:00,14.21,14.38,14.19,14.38,1143200.0,5.3318,5.3955,5.3243,5.3955,1143200.0
2013-06-20 14:00:00,14.38,14.38,14.1,14.1,1323400.0,5.3955,5.3955,5.2905,5.2905,1323400.0
2013-06-20 14:30:00,14.1,14.15,13.88,13.89,2845000.0,5.2905,5.3092,5.2079,5.2117,2845000.0
2013-06-20 15:00:00,13.9,14.13,13.88,14.0,2544500.0,5.2154,5.3017,5.2079,5.253,2544500.0
2013-06-20 15:30:00,14.0,14.09,13.94,14.06,4685400.0,5.253,5.2867,5.2305,5.2755,4685400.0
2013-06-21 09:30:00,13.94,13.97,13.76,13.88,2669900.0,5.2305,5.2417,5.1629,5.2079,2669900.0
2013-06-21 10:00:00,13.88,13.97,13.75,13.76,2255300.0,5.2079,5.2417,5.1592,5.1629,2255300.0
2013-06-21 10:30:00,13.76,13.84,13.73,13.82,2177200.0,5.1629,5.1929,5.1517,5.1854,2177200.0
2013-06-21 11:00:00,13.82,13.83,13.69,13.72,1636000.0,5.1854,5.1892,5.1366,5.1479,1636000.0
2013-06-21 11:30:00,13.72,13.74,13.66,13.68,1601500.0,5.1479,5.1554,5.1254,5.1329,1601500.0
2013-06-21 12:00:00,13.69,13.81,13.68,13.75,1321500.0,5.1366,5.1817,5.1329,5.1592,1321500.0
2013-06-21 12:30:00,13.75,13.93,13.71,13.92,1111900.0,5.1592,5.2267,5.1442,5.2229,1111900.0
2013-06-21 13:00:00,13.93,13.93,13.81,13.83,1084600.0,5.2267,5.2267,5.1817,5.1892,1084600.0
2013-06-21 13:30:00,13.82,13.85,13.75,13.77,945500.0,5.1854,5.1967,5.1592,5.1667,945500.0
2013-06-21 14:00:00,13.78,13.83,13.75,13.81,1348500.0,5.1704,5.1892,5.1592,5.1817,1348500.0
2013-06-21 14:30:00,13.81,13.82,13.73,13.78,1340100.0,5.1817,5.1854,5.1517,5.1704,1340100.0
2013-06-21 15:00:00,13.78,13.9,13.74,13.88,1741300.0,5.1704,5.2154,5.1554,5.2079,1741300.0
2013-06-21 15:30:00,13.88,13.89,13.76,13.79,2776500.0,5.2079,5.2117,5.1629,5.1742,2776500.0
2013-06-24 09:30:00,13.45,13.5,13.19,13.2,3087300.0,5.0466,5.0654,4.949,4.9528,3087300.0
2013-06-24 10:00:00,13.2,13.32,13.11,13.13,2555900.0,4.9528,4.9978,4.919,4.9265,2555900.0
2013-06-24 10:30:00,13.13,13.26,13.09,13.19,1551100.0,4.9265,4.9753,4.9115,4.949,1551100.0
2013-06-24 11:00:00,13.18,13.19,12.96,12.96,1657600.0,4.9453,4.949,4.8627,4.8627,1657600.0
2013-06-24 11:30:00,12.97,13.18,12.95,13.09,1525700.0,4.8665,4.9453,4.859,4.9115,1525700.0
2013-06-24 12:00:00,13.08,13.17,13.03,13.14,1132700.0,4.9078,4.9415,4.889,4.9303,1132700.0
2013-06-24 12:30:00,13.13,13.24,13.11,13.21,1225000.0,4.9265,4.9678,4.919,4.9565,1225000.0
2013-06-24 13:00:00,13.22,13.27,13.19,13.25,1158200.0,4.9603,4.9791,4.949,4.9716,1158200.0
2013-06-24 13:30:00,13.24,13.32,13.24,13.29,1472000.0,4.9678,4.9978,4.9678,4.9866,1472000.0
2013-06-24 14:00:00,13.29,13.44,13.27,13.43,1782400.0,4.9866,5.0428,4.9791,5.0391,1782400.0
2013-06-24 14:30:00,13.43,13.51,13.36,13.41,1225000.0,5.0391,5.0691,5.0128,5.0316,1225000.0
2013-06-24 15:00:00,13.4,13.46,13.33,13.36,1255300.0,5.0278,5.0504,5.0016,5.0128,1255300.0
2013-06-24 15:30:00,13.36,13.44,13.31,13.32,2478100.0,5.0128,5.0428,4.9941,4.9978,2478100.0
2013-06-25 09:30:00,13.7,13.72,13.37,13.48,2886000.0,5.1404,5.1479,5.0166,5.0579,2886000.0
2013-06-25 10:00:00,13.47,13.48,13.27,13.29,2531500.0,5.0541,5.0579,4.9791,4.9866,2531500.0
2013-06-25 10:30:00,13.29,13.46,13.28,13.4,1476400.0,4.9866,5.0504,4.9828,5.0278,1476400.0
2013-06-25 11:00:00,13.41,13.46,13.39,13.44,971200.0,5.0316,5.0504,5.0241,5.0428,971200.0
2013-06-25 11:30:00,13.42,13.42,13.33,13.38,1567300.0,5.0353,5.0353,5.0016,5.0203,1567300.0
2013-06-25 12:00:00,13.38,13.39,13.29,13.34,886400.0,5.0203,5.0241,4.9866,5.0053,886400.0
2013-06-25 12:30:00,13.34,13.44,13.33,13.38,781000.0,5.0053,5.0428,5.0016,5.0203,781000.0
2013-06-25 13:00:00,13.39,13.39,13.28,13.32,598000.0,5.0241,5.0241,4.9828,4.9978,598000.0
2013-06-25 13:30:00,13.32,13.35,13.26,13.28,958500.0,4.9978,5.0091,4.9753,4.9828,958500.0
2013-06-25 14:00:00,13.27,13.41,13.25,13.39,1008600.0,4.9791,5.0316,4.9716,5.0241,1008600.0
2013-06-25 14:30:00,13.39,13.41,13.34,13.38,1342100.0,5.0241,5.0316,5.0053,5.0203,1342100.0
2013-06-25 15:00:00,13.39,13.43,13.37,13.42,1013400.0,5.0241,5.0391,5.0166,5.0353,1013400.0
2013-06-25 15:30:00,13.41,13.56,13.41,13.44,4143500.0,5.0316,5.0879,5.0316,5.0428,4143500.0
2013-06-26 09:30:00,13.59,13.87,13.56,13.8,2699100.0,5.0991,5.2042,5.0879,5.1779,2699100.0
2013-06-26 10:00:00,13.8,13.81,13.7,13.7,1694600.0,5.1779,5.1817,5.1404,5.1404,1694600.0
2013-06-26 10:30:00,13.69,13.72,13.64,13.65,1208800.0,5.1366,5.1479,5.1179,5.1216,1208800.0
2013-06-26 11:00:00,13.66,13.68,13.58,13.61,1183600.0,5.1254,5.1329,5.0954,5.1066,1183600.0
2013-06-26 11:30:00,13.61,13.65,13.52,13.55,1608000.0,5.1066,5.1216,5.0729,5.0841,1608000.0
2013-06-26 12:00:00,13.55,13.64,13.54,13.62,480400.0,5.0841,5.1179,5.0804,5.1104,480400.0
2013-06-26 12:30:00,13.63,13.64,13.56,13.63,745100.0,5.1141,5.1179,5.0879,5.1141,745100.0
2013-06-26 13:00:00,13.63,13.66,13.59,13.66,459300.0,5.1141,5.1254,5.0991,5.1254,459300.0
2013-06-26 13:30:00,13.66,13.69,13.62,13.69,702000.0,5.1254,5.1366,5.1104,5.1366,702000.0
2013-06-26 14:00:00,13.69,13.71,13.65,13.68,602600.0,5.1366,5.1442,5.1216,5.1329,602600.0
2013-06-26 14:30:00,13.68,13.7,13.59,13.69,1352700.0,5.1329,5.1404,5.0991,5.1366,1352700.0
2013-06-26 15:00:00,13.69,13.79,13.68,13.76,1779600.0,5.1366,5.1742,5.1329,5.1629,1779600.0
2013-06-26 15:30:00,13.75,13.8,13.67,13.67,2623400.0,5.1592,5.1779,5.1291,5.1291,2623400.0
2013-06-27 09:30:00,13.74,13.85,13.64,13.83,1855600.0,5.1554,5.1967,5.1179,5.1892,1855600.0
2013-06-27 10:00:00,13.84,13.85,13.68,13.78,1424700.0,5.1929,5.1967,5.1329,5.1704,1424700.0
2013-06-27 10:30:00,13.78,13.81,13.71,13.73,802400.0,5.1704,5.1817,5.1442,5.1517,802400.0
2013-06-27 11:00:00,13.73,13.76,13.62,13.65,1312800.0,5.1517,5.1629,5.1104,5.1216,1312800.0
2013-06-27 11:30:00,13.64,13.66,13.6,13.65,950100.0,5.1179,5.1254,5.1029,5.1216,950100.0
2013-06-27 12:00:00,13.64,13.67,13.62,13.66,884300.0,5.1179,5.1291,5.1104,5.1254,884300.0
2013-06-27 12:30:00,13.66,13.76,13.65,13.73,936000.0,5.1254,5.1629,5.1216,5.1517,936000.0
2013-06-27 13:00:00,13.72,13.75,13.68,13.73,728800.0,5.1479,5.1592,5.1329,5.1517,728800.0
2013-06-27 13:30:00,13.72,13.76,13.68,13.7,401800.0,5.1479,5.1629,5.1329,5.1404,401800.0
2013-06-27 14:00:00,13.7,13.75,13.68,13.74,601500.0,5.1404,5.1592,5.1329,5.1554,601500.0
2013-06-27 14:30:00,13.75,13.77,13.71,13.73,441100.0,5.1592,5.1667,5.1442,5.1517,441100.0
2013-06-27 15:00:00,13.73,13.75,13.72,13.73,744100.0,5.1517,5.1592,5.1479,5.1517,744100.0
2013-06-27 15:30:00,13.73,13.75,13.71,13.74,1444600.0,5.1517,5.1592,5.1442,5.1554,1444600.0
2013-06-28 09:30:00,13.37,13.49,13.33,13.35,1727600.0,5.0166,5.0616,5.0016,5.0091,1727600.0
2013-06-28 10:00:00,13.35,13.41,13.31,13.36,1796700.0,5.0091,5.0316,4.9941,5.0128,1796700.0
2013-06-28 10:30:00,13.36,13.46,13.34,13.44,1775600.0,5.0128,5.0504,5.0053,5.0428,1775600.0
2013-06-28 11:00:00,13.45,13.49,13.29,13.32,1240100.0,5.0466,5.0616,4.9866,4.9978,1240100.0
2013-06-28 11:30:00,13.32,13.39,13.27,13.28,1945400.0,4.9978,5.0241,4.9791,4.9828,1945400.0
2013-06-28 12:00:00,13.29,13.3,13.12,13.16,2162100.0,4.9866,4.9903,4.9228,4.9378,2162100.0
2013-06-28 12:30:00,13.15,13.23,13.14,13.23,2044700.0,4.934,4.9641,4.9303,4.9641,2044700.0
2013-06-28 13:00:00,13.23,13.3,13.21,13.29,1114500.0,4.9641,4.9903,4.9565,4.9866,1114500.0
2013-06-28 13:30:00,13.29,13.38,13.22,13.38,1372200.0,4.9866,5.0203,4.9603,5.0203,1372200.0
2013-06-28 14:00:00,13.38,13.38,13.29,13.32,883100.0,5.0203,5.0203,4.9866,4.9978,883100.0
2013-06-28 14:30:00,13.32,13.37,13.28,13.37,1022500.0,4.9978,5.0166,4.9828,5.0166,1022500.0
2013-06-28 15:00:00,13.38,13.38,13.32,13.36,732000.0,5.0203,5.0203,4.9978,5.0128,732000.0
2013-06-28 15:30:00,13.36,13.42,13.35,13.41,2513400.0,5.0128,5.0353,5.0091,5.0316,2513400.0
2013-07-01 09:30:00,13.37,13.45,13.11,13.13,2530800.0,5.0166,5.0466,4.919,4.9265,2530800.0
2013-07-01 10:00:00,13.12,13.28,13.12,13.2,1542500.0,4.9228,4.9828,4.9228,4.9528,1542500.0
2013-07-01 10:30:00,13.21,13.3,13.16,13.28,1391700.0,4.9565,4.9903,4.9378,4.9828,1391700.0
2013-07-01 11:00:00,13.28,13.34,13.24,13.26,1034200.0,4.9828,5.0053,4.9678,4.9753,1034200.0
2013-07-01 11:30:00,13.26,13.33,13.24,13.27,956400.0,4.9753,5.0016,4.9678,4.9791,956400.0
2013-07-01 12:00:00,13.27,13.3,13.25,13.29,568400.0,4.9791,4.9903,4.9716,4.9866,568400.0
2013-07-01 12:30:00,13.29,13.35,13.28,13.34,422200.0,4.9866,5.0091,4.9828,5.0053,422200.0
2013-07-01 13:00:00,13.33,13.39,13.31,13.38,632600.0,5.0016,5.0241,4.9941,5.0203,632600.0
2013-07-01 13:30:00,13.39,13.45,13.36,13.36,880600.0,5.0241,5.0466,5.0128,5.0128,880600.0
2013-07-01 14:00:00,13.37,13.45,13.36,13.37,846500.0,5.0166,5.0466,5.0128,5.0166,846500.0
2013-07-01 14:30:00,13.37,13.39,13.32,13.37,902000.0,5.0166,5.0241,4.9978,5.0166,902000.0
2013-07-01 15:00:00,13.37,13.39,13.35,13.37,568200.0,5.0166,5.0241,5.0091,5.0166,568200.0
2013-07-01 15:30:00,13.36,13.37,13.24,13.3,2239400.0,5.0128,5.0166,4.9678,4.9903,2239400.0
2013-07-02 09:30:00,13.23,13.34,13.21,13.25,1513300.0,4.9641,5.0053,4.9565,4.9716,1513300.0
2013-07-02 10:00:00,13.25,13.28,13.18,13.22,1241600.0,4.9716,4.9828,4.9453,4.9603,1241600.0
2013-07-02 10:30:00,13.21,13.23,13.09,13.15,1400800.0,4.9565,4.9641,4.9115,4.934,1400800.0
2013-07-02 11:00:00,13.15,13.17,13.08,13.11,1086600.0,4.934,4.9415,4.9078,4.919,1086600.0
2013-07-02 11:30:00,13.11,13.12,13.0,13.03,1632900.0,4.919,4.9228,4.8778,4.889,1632900.0
2013-07-02 12:00:00,13.02,13.03,12.82,12.83,2292300.0,4.8853,4.889,4.8102,4.814,2292300.0
2013-07-02 12:30:00,12.84,12.9,12.82,12.9,1322700.0,4.8177,4.8402,4.8102,4.8402,1322700.0
2013-07-02 13:00:00,12.9,12.96,12.69,12.7,2111200.0,4.8402,4.8627,4.7614,4.7652,2111200.0
2013-07-02 13:30:00,12.7,12.79,12.65,12.78,2580900.0,4.7652,4.799,4.7464,4.7952,2580900.0
2013-07-02 14:00:00,12.78,12.78,12.57,12.58,2360800.0,4.7952,4.7952,4.7164,4.7202,2360800.0
2013-07-02 14:30:00,12.57,12.72,12.54,12.67,2015900.0,4.7164,4.7727,4.7052,4.7539,2015900.0
2013-07-02 15:00:00,12.67,12.73,12.64,12.72,4342600.0,4.7539,4.7764,4.7427,4.7727,4342600.0
2013-07-02 15:30:00,12.71,12.82,12.7,12.82,4542400.0,4.7689,4.8102,4.7652,4.8102,4542400.0
2013-07-03 09:30:00,12.53,13.04,12.51,13.0,9285000.0,4.7014,4.8928,4.6939,4.8778,9285000.0
2013-07-03 10:00:00,12.99,13.13,12.98,13.05,8772600.0,4.874,4.9265,4.8702,4.8965,8772600.0
2013-07-03 10:30:00,13.06,13.16,13.04,13.11,5651700.0,4.9003,4.9378,4.8928,4.919,5651700.0
2013-07-03 11:00:00,13.11,13.27,13.07,13.15,4768100.0,4.919,4.9791,4.904,4.934,4768100.0
2013-07-03 11:30:00,13.15,13.32,13.06,13.27,2831100.0,4.934,4.9978,4.9003,4.9791,2831100.0
2013-07-03 12:00:00,13.27,13.29,13.2,13.25,3766800.0,4.9791,4.9866,4.9528,4.9716,3766800.0
2013-07-03 12:30:00,13.25,13.26,13.0,13.06,4589300.0,4.9716,4.9753,4.8778,4.9003,4589300.0
2013-07-05 09:30:00,12.88,12.95,12.44,12.52,6134900.0,4.8327,4.859,4.6676,4.6977,6134900.0
2013-07-05 10:00:00,12.52,12.55,12.33,12.43,4577600.0,4.6977,4.7089,4.6264,4.6639,4577600.0
2013-07-05 10:30:00,12.43,12.44,12.22,12.23,4773300.0,4.6639,4.6676,4.5851,4.5888,4773300.0
2013-07-05 11:00:00,12.23,12.34,12.14,12.29,4259600.0,4.5888,4.6301,4.5551,4.6114,4259600.0
2013-07-05 11:30:00,12.29,12.3,12.18,12.19,1633100.0,4.6114,4.6151,4.5701,4.5738,1633100.0
2013-07-05 12:00:00,12.19,12.24,12.13,12.15,2473700.0,4.5738,4.5926,4.5513,4.5588,2473700.0
2013-07-05 12:30:00,12.16,12.19,12.14,12.16,1096300.0,4.5626,4.5738,4.5551,4.5626,1096300.0
2013-07-05 13:00:00,12.16,12.16,12.05,12.06,1454600.0,4.5626,4.5626,4.5213,4.5251,1454600.0
2013-07-05 13:30:00,12.06,12.11,12.03,12.08,1767100.0,4.5251,4.5438,4.5138,4.5326,1767100.0
2013-07-05 14:00:00,12.08,12.23,12.06,12.23,2389600.0,4.5326,4.5888,4.5251,4.5888,2389600.0
2013-07-05 14:30:00,12.23,12.35,12.21,12.24,2333100.0,4.5888,4.6339,4.5813,4.5926,2333100.0
2013-07-05 15:00:00,12.25,12.32,12.15,12.17,2289900.0,4.5963,4.6226,4.5588,4.5663,2289900.0
2013-07-05 15:30:00,12.17,12.28,12.15,12.26,3657600.0,4.5663,4.6076,4.5588,4.6001,3657600.0
2013-07-08 09:30:00,12.33,12.38,12.1,12.27,3171400.0,4.6264,4.6451,4.5401,4.6038,3171400.0
2013-07-08 10:00:00,12.27,12.34,12.21,12.3,2006000.0,4.6038,4.6301,4.5813,4.6151,2006000.0
2013-07-08 10:30:00,12.31,12.32,12.22,12.27,1953900.0,4.6189,4.6226,4.5851,4.6038,1953900.0
2013-07-08 11:00:00,12.27,12.32,12.15,12.32,2025600.0,4.6038,4.6226,4.5588,4.6226,2025600.0
2013-07-08 11:30:00,12.32,12.34,12.26,12.29,952900.0,4.6226,4.6301,4.6001,4.6114,952900.0
2013-07-08 12:00:00,12.29,12.31,12.26,12.28,870400.0,4.6114,4.6189,4.6001,4.6076,870400.0
2013-07-08 12:30:00,12.28,12.33,12.28,12.3,667500.0,4.6076,4.6264,4.6076,4.6151,667500.0
2013-07-08 13:00:00,12.3,12.33,12.21,12.21,853600.0,4.6151,4.6264,4.5813,4.5813,853600.0
2013-07-08 13:30:00,12.21,12.33,12.21,12.3,654200.0,4.5813,4.6264,4.5813,4.6151,654200.0
2013-07-08 14:00:00,12.31,12.34,12.28,12.3,920700.0,4.6189,4.6301,4.6076,4.6151,920700.0
2013-07-08 14:30:00,12.3,12.33,12.25,12.27,811300.0,4.6151,4.6264,4.5963,4.6038,811300.0
2013-07-08 15:00:00,12.27,12.27,12.13,12.18,1572400.0,4.6038,4.6038,4.5513,4.5701,1572400.0
2013-07-08 15:30:00,12.18,12.19,12.09,12.14,2825600.0,4.5701,4.5738,4.5363,4.5551,2825600.0
2013-07-09 09:30:00,12.36,12.4,12.23,12.26,1699900.0,4.6376,4.6526,4.5888,4.6001,1699900.0
2013-07-09 10:00:00,12.26,12.28,12.18,12.22,1180300.0,4.6001,4.6076,4.5701,4.5851,1180300.0
2013-07-09 10:30:00,12.22,12.27,12.19,12.24,766100.0,4.5851,4.6038,4.5738,4.5926,766100.0
2013-07-09 11:00:00,12.24,12.27,12.23,12.25,836600.0,4.5926,4.6038,4.5888,4.5963,836600.0
2013-07-09 11:30:00,12.25,12.29,12.25,12.25,702900.0,4.5963,4.6114,4.5963,4.5963,702900.0
2013-07-09 12:00:00,12.25,12.29,12.25,12.29,379700.0,4.5963,4.6114,4.5963,4.6114,379700.0
2013-07-09 12:30:00,12.29,12.34,12.26,12.28,1365800.0,4.6114,4.6301,4.6001,4.6076,1365800.0
2013-07-09 13:00:00,12.28,12.31,12.27,12.3,528900.0,4.6076,4.6189,4.6038,4.6151,528900.0
2013-07-09 13:30:00,12.3,12.32,12.29,12.31,773600.0,4.6151,4.6226,4.6114,4.6189,773600.0
2013-07-09 14:00:00,12.31,12.34,12.3,12.3,1068700.0,4.6189,4.6301,4.6151,4.6151,1068700.0
2013-07-09 14:30:00,12.3,12.31,12.28,12.3,1344900.0,4.6151,4.6189,4.6076,4.6151,1344900.0
2013-07-09 15:00:00,12.29,12.31,12.28,12.29,761600.0,4.6114,4.6189,4.6076,4.6114,761600.0
2013-07-09 15:30:00,12.3,12.33,12.28,12.29,1979200.0,4.6151,4.6264,4.6076,4.6114,1979200.0
2013-07-10 09:30:00,12.28,12.39,12.24,12.39,1911000.0,4.6076,4.6489,4.5926,4.6489,1911000.0
2013-07-10 10:00:00,12.39,12.4,12.29,12.32,1728900.0,4.6489,4.6526,4.6114,4.6226,1728900.0
2013-07-10 10:30:00,12.33,12.5,12.31,12.49,2573700.0,4.6264,4.6901,4.6189,4.6864,2573700.0
2013-07-10 11:00:00,12.49,12.51,12.37,12.37,1509900.0,4.6864,4.6939,4.6414,4.6414,1509900.0
2013-07-10 11:30:00,12.37,12.41,12.32,12.35,1400300.0,4.6414,4.6564,4.6226,4.6339,1400300.0
2013-07-10 12:00:00,12.35,12.37,12.33,12.35,857700.0,4.6339,4.6414,4.6264,4.6339,857700.0
2013-07-10 12:30:00,12.35,12.4,12.34,12.38,840900.0,4.6339,4.6526,4.6301,4.6451,840900.0
2013-07-10 13:00:00,12.39,12.42,12.34,12.35,513900.0,4.6489,4.6601,4.6301,4.6339,513900.0
2013-07-10 13:30:00,12.35,12.39,12.33,12.36,846800.0,4.6339,4.6489,4.6264,4.6376,846800.0
2013-07-10 14:00:00,12.35,12.46,12.32,12.35,1410600.0,4.6339,4.6751,4.6226,4.6339,1410600.0
2013-07-10 14:30:00,12.36,12.37,12.25,12.3,1074400.0,4.6376,4.6414,4.5963,4.6151,1074400.0
2013-07-10 15:00:00,12.29,12.31,12.25,12.28,744500.0,4.6114,4.6189,4.5963,4.6076,744500.0
2013-07-10 15:30:00,12.28,12.3,12.25,12.28,1625000.0,4.6076,4.6151,4.5963,4.6076,1625000.0
2013-07-11 09:30:00,12.76,12.78,12.56,12.71,4669900.0,4.7877,4.7952,4.7127,4.7689,4669900.0
2013-07-11 10:00:00,12.71,12.75,12.66,12.71,2942000.0,4.7689,4.784,4.7502,4.7689,2942000.0
2013-07-11 10:30:00,12.72,12.92,12.65,12.87,3036900.0,4.7727,4.8477,4.7464,4.829,3036900.0
2013-07-11 11:00:00,12.87,12.93,12.83,12.92,2342400.0,4.829,4.8515,4.814,4.8477,2342400.0
2013-07-11 11:30:00,12.91,12.95,12.87,12.92,1253200.0,4.844,4.859,4.829,4.8477,1253200.0
2013-07-11 12:00:00,12.92,12.93,12.84,12.87,1433900.0,4.8477,4.8515,4.8177,4.829,1433900.0
2013-07-11 12:30:00,12.88,12.92,12.85,12.91,561100.0,4.8327,4.8477,4.8215,4.844,561100.0
2013-07-11 13:00:00,12.91,12.99,12.91,12.94,1880900.0,4.844,4.874,4.844,4.8552,1880900.0
2013-07-11 13:30:00,12.94,13.0,12.91,12.98,1400200.0,4.8552,4.8778,4.844,4.8702,1400200.0
2013-07-11 14:00:00,12.97,13.09,12.95,13.08,1698100.0,4.8665,4.9115,4.859,4.9078,1698100.0
2013-07-11 14:30:00,13.08,13.17,13.04,13.14,2287600.0,4.9078,4.9415,4.8928,4.9303,2287600.0
2013-07-11 15:00:00,13.14,13.29,13.12,13.17,3971100.0,4.9303,4.9866,4.9228,4.9415,3971100.0
2013-07-11 15:30:00,13.17,13.26,13.14,13.21,4638400.0,4.9415,4.9753,4.9303,4.9565,4638400.0
2013-07-12 09:30:00,13.06,13.46,13.06,13.33,5132500.0,4.9003,5.0504,4.9003,5.0016,5132500.0
2013-07-12 10:00:00,13.34,13.34,13.16,13.17,3454100.0,5.0053,5.0053,4.9378,4.9415,3454100.0
2013-07-12 10:30:00,13.17,13.29,13.13,13.14,2434900.0,4.9415,4.9866,4.9265,4.9303,2434900.0
2013-07-12 11:00:00,13.14,13.2,13.1,13.1,1536300.0,4.9303,4.9528,4.9153,4.9153,1536300.0
2013-07-12 11:30:00,13.1,13.11,13.0,13.09,3219200.0,4.9153,4.919,4.8778,4.9115,3219200.0
2013-07-12 12:00:00,13.1,13.1,12.98,13.0,2149000.0,4.9153,4.9153,4.8702,4.8778,2149000.0
2013-07-12 12:30:00,13.01,13.07,12.99,13.06,1507500.0,4.8815,4.904,4.874,4.9003,1507500.0
2013-07-12 13:00:00,13.06,13.1,13.0,13.08,1282800.0,4.9003,4.9153,4.8778,4.9078,1282800.0
2013-07-12 13:30:00,13.07,13.12,13.02,13.04,1035000.0,4.904,4.9228,4.8853,4.8928,1035000.0
2013-07-12 14:00:00,13.04,13.1,13.01,13.06,729100.0,4.8928,4.9153,4.8815,4.9003,729100.0
2013-07-12 14:30:00,13.06,13.08,13.02,13.05,916500.0,4.9003,4.9078,4.8853,4.8965,916500.0
2013-07-12 15:00:00,13.04,13.05,12.97,12.99,1125500.0,4.8928,4.8965,4.8665,4.874,1125500.0
2013-07-12 15:30:00,12.99,13.06,12.96,13.05,2522900.0,4.874,4.9003,4.8627,4.8965,2522900.0
2013-07-15 09:30:00,13.1,13.25,13.05,13.2,2286400.0,4.9153,4.9716,4.8965,4.9528,2286400.0
2013-07-15 10:00:00,13.2,13.29,13.19,13.22,1357100.0,4.9528,4.9866,4.949,4.9603,1357100.0
2013-07-15 10:30:00,13.22,13.24,13.06,13.09,998400.0,4.9603,4.9678,4.9003,4.9115,998400.0
2013-07-15 11:00:00,13.09,13.13,13.05,13.13,757400.0,4.9115,4.9265,4.8965,4.9265,757400.0
2013-07-15 11:30:00,13.13,13.21,13.09,13.2,1384800.0,4.9265,4.9565,4.9115,4.9528,1384800.0
2013-07-15 12:00:00,13.2,13.29,13.2,13.27,1146200.0,4.9528,4.9866,4.9528,4.9791,1146200.0
2013-07-15 12:30:00,13.27,13.28,13.16,13.19,864100.0,4.9791,4.9828,4.9378,4.949,864100.0
2013-07-15 13:00:00,13.19,13.28,13.18,13.25,543800.0,4.949,4.9828,4.9453,4.9716,543800.0
2013-07-15 13:30:00,13.25,13.32,13.25,13.28,792500.0,4.9716,4.9978,4.9716,4.9828,792500.0
2013-07-15 14:00:00,13.28,13.41,13.27,13.38,1202700.0,4.9828,5.0316,4.9791,5.0203,1202700.0
2013-07-15 14:30:00,13.38,13.46,13.36,13.4,1256100.0,5.0203,5.0504,5.0128,5.0278,1256100.0
2013-07-15 15:00:00,13.39,13.45,13.36,13.42,1196000.0,5.0241,5.0466,5.0128,5.0353,1196000.0
2013-07-15 15:30:00,13.41,13.42,13.35,13.41,2178000.0,5.0316,5.0353,5.0091,5.0316,2178000.0
2013-07-16 09:30:00,13.41,13.43,13.19,13.25,1698600.0,5.0316,5.0391,4.949,4.9716,1698600.0
2013-07-16 10:00:00,13.25,13.31,13.19,13.23,1745300.0,4.9716,4.9941,4.949,4.9641,1745300.0
2013-07-16 10:30:00,13.23,13.36,13.21,13.33,2064300.0,4.9641,5.0128,4.9565,5.0016,2064300.0
2013-07-16 11:00:00,13.33,13.35,13.23,13.29,1564300.0,5.0016,5.0091,4.9641,4.9866,1564300.0
2013-07-16 11:30:00,13.29,13.32,13.23,13.27,900800.0,4.9866,4.9978,4.9641,4.9791,900800.0
2013-07-16 12:00:00,13.28,13.31,13.23,13.31,532100.0,4.9828,4.9941,4.9641,4.9941,532100.0
2013-07-16 12:30:00,13.32,13.33,13.28,13.32,492300.0,4.9978,5.0016,4.9828,4.9978,492300.0
2013-07-16 13:00:00,13.32,13.32,13.25,13.26,1230600.0,4.9978,4.9978,4.9716,4.9753,1230600.0
2013-07-16 13:30:00,13.26,13.31,13.25,13.29,509100.0,4.9753,4.9941,4.9716,4.9866,509100.0
2013-07-16 14:00:00,13.29,13.4,13.29,13.39,767900.0,4.9866,5.0278,4.9866,5.0241,767900.0
2013-07-16 14:30:00,13.38,13.43,13.35,13.42,1035200.0,5.0203,5.0391,5.0091,5.0353,1035200.0
2013-07-16 15:00:00,13.41,13.42,13.36,13.39,890500.0,5.0316,5.0353,5.0128,5.0241,890500.0
2013-07-16 15:30:00,13.38,13.44,13.38,13.44,1795400.0,5.0203,5.0428,5.0203,5.0428,1795400.0
2013-07-17 09:30:00,13.75,13.85,13.7,13.85,4589200.0,5.1592,5.1967,5.1404,5.1967,4589200.0
2013-07-17 10:00:00,13.85,13.98,13.82,13.95,3134000.0,5.1967,5.2455,5.1854,5.2342,3134000.0
2013-07-17 10:30:00,13.95,13.97,13.83,13.93,2937700.0,5.2342,5.2417,5.1892,5.2267,2937700.0
2013-07-17 11:00:00,13.94,13.98,13.9,13.95,1588900.0,5.2305,5.2455,5.2154,5.2342,1588900.0
2013-07-17 11:30:00,13.95,13.98,13.86,13.88,1347100.0,5.2342,5.2455,5.2004,5.2079,1347100.0
2013-07-17 12:00:00,13.88,13.93,13.87,13.91,1607400.0,5.2079,5.2267,5.2042,5.2192,1607400.0
2013-07-17 12:30:00,13.91,14.0,13.9,13.96,1020300.0,5.2192,5.253,5.2154,5.238,1020300.0
2013-07-17 13:00:00,13.97,13.99,13.91,13.93,971400.0,5.2417,5.2492,5.2192,5.2267,971400.0
2013-07-17 13:30:00,13.93,13.93,13.87,13.93,940200.0,5.2267,5.2267,5.2042,5.2267,940200.0
2013-07-17 14:00:00,13.93,13.99,13.93,13.98,915400.0,5.2267,5.2492,5.2267,5.2455,915400.0
2013-07-17 14:30:00,13.98,14.01,13.95,13.99,1060000.0,5.2455,5.2567,5.2342,5.2492,1060000.0
2013-07-17 15:00:00,14.0,14.0,13.92,13.92,866700.0,5.253,5.253,5.2229,5.2229,866700.0
2013-07-17 15:30:00,13.92,13.95,13.88,13.91,2658500.0,5.2229,5.2342,5.2079,5.2192,2658500.0
2013-07-18 09:30:00,13.93,14.13,13.93,14.07,2589200.0,5.2267,5.3017,5.2267,5.2792,2589200.0
2013-07-18 10:00:00,14.07,14.21,14.04,14.13,2257300.0,5.2792,5.3318,5.268,5.3017,2257300.0
2013-07-18 10:30:00,14.14,14.24,14.08,14.23,1491300.0,5.3055,5.343,5.283,5.3393,1491300.0
2013-07-18 11:00:00,14.24,14.27,14.15,14.16,1369800.0,5.343,5.3543,5.3092,5.313,1369800.0
2013-07-18 11:30:00,14.17,14.28,14.16,14.23,2972800.0,5.3168,5.358,5.313,5.3393,2972800.0
2013-07-18 12:00:00,14.22,14.25,14.15,14.21,1384100.0,5.3355,5.3468,5.3092,5.3318,1384100.0
2013-07-18 12:30:00,14.21,14.25,14.18,14.22,1624300.0,5.3318,5.3468,5.3205,5.3355,1624300.0
2013-07-18 13:00:00,14.22,14.25,14.15,14.16,823000.0,5.3355,5.3468,5.3092,5.313,823000.0
2013-07-18 13:30:00,14.16,14.22,14.13,14.17,1169000.0,5.313,5.3355,5.3017,5.3168,1169000.0
2013-07-18 14:00:00,14.17,14.2,14.16,14.17,1094600.0,5.3168,5.328,5.313,5.3168,1094600.0
2013-07-18 14:30:00,14.17,14.23,14.17,14.19,1210100.0,5.3168,5.3393,5.3168,5.3243,1210100.0
2013-07-18 15:00:00,14.18,14.22,14.15,14.22,1932300.0,5.3205,5.3355,5.3092,5.3355,1932300.0
2013-07-18 15:30:00,14.21,14.22,14.16,14.16,2842100.0,5.3318,5.3355,5.313,5.313,2842100.0
2013-07-19 09:30:00,14.05,14.23,14.01,14.14,2774400.0,5.2717,5.3393,5.2567,5.3055,2774400.0
2013-07-19 10:00:00,14.15,14.17,14.05,14.08,1845700.0,5.3092,5.3168,5.2717,5.283,1845700.0
2013-07-19 10:30:00,14.09,14.16,14.07,14.1,1257500.0,5.2867,5.313,5.2792,5.2905,1257500.0
2013-07-19 11:00:00,14.11,14.14,14.1,14.14,765500.0,5.2942,5.3055,5.2905,5.3055,765500.0
2013-07-19 11:30:00,14.14,14.16,14.04,14.04,716200.0,5.3055,5.313,5.268,5.268,716200.0
2013-07-19 12:00:00,14.05,14.06,14.01,14.05,768200.0,5.2717,5.2755,5.2567,5.2717,768200.0
2013-07-19 12:30:00,14.04,14.09,14.02,14.07,549600.0,5.268,5.2867,5.2605,5.2792,549600.0
2013-07-19 13:00:00,14.07,14.09,14.05,14.05,374200.0,5.2792,5.2867,5.2717,5.2717,374200.0
2013-07-19 13:30:00,14.05,14.09,14.01,14.02,726500.0,5.2717,5.2867,5.2567,5.2605,726500.0
2013-07-19 14:00:00,14.02,14.03,13.95,13.96,1103300.0,5.2605,5.2642,5.2342,5.238,1103300.0
2013-07-19 14:30:00,13.96,13.99,13.95,13.98,1014100.0,5.238,5.2492,5.2342,5.2455,1014100.0
2013-07-19 15:00:00,13.98,13.99,13.91,13.92,1676500.0,5.2455,5.2492,5.2192,5.2229,1676500.0
2013-07-19 15:30:00,13.91,13.98,13.91,13.97,2060600.0,5.2192,5.2455,5.2192,5.2417,2060600.0
2013-07-22 09:30:00,14.07,14.19,14.03,14.16,2327700.0,5.2792,5.3243,5.2642,5.313,2327700.0
2013-07-22 10:00:00,14.16,14.18,14.04,14.07,2599000.0,5.313,5.3205,5.268,5.2792,2599000.0
2013-07-22 10:30:00,14.07,14.11,14.04,14.11,875700.0,5.2792,5.2942,5.268,5.2942,875700.0
2013-07-22 11:00:00,14.11,14.15,14.09,14.13,726700.0,5.2942,5.3092,5.2867,5.3017,726700.0
2013-07-22 11:30:00,14.13,14.17,14.1,14.17,871400.0,5.3017,5.3168,5.2905,5.3168,871400.0
2013-07-22 12:00:00,14.16,14.21,14.15,14.21,761700.0,5.313,5.3318,5.3092,5.3318,761700.0
2013-07-22 12:30:00,14.21,14.32,14.2,14.32,1295700.0,5.3318,5.373,5.328,5.373,1295700.0
2013-07-22 13:00:00,14.32,14.39,14.32,14.35,1057700.0,5.373,5.3993,5.373,5.3843,1057700.0
2013-07-22 13:30:00,14.35,14.37,14.3,14.33,1317100.0,5.3843,5.3918,5.3655,5.3768,1317100.0
2013-07-22 14:00:00,14.33,14.34,14.3,14.32,444700.0,5.3768,5.3805,5.3655,5.373,444700.0
2013-07-22 14:30:00,14.31,14.46,14.31,14.44,1299100.0,5.3693,5.4256,5.3693,5.4181,1299100.0
2013-07-22 15:00:00,14.43,14.44,14.33,14.33,1289300.0,5.4143,5.4181,5.3768,5.3768,1289300.0
2013-07-22 15:30:00,14.33,14.35,14.3,14.33,2352700.0,5.3768,5.3843,5.3655,5.3768,2352700.0
2013-07-23 09:30:00,14.39,14.6,14.36,14.57,2723600.0,5.3993,5.4781,5.388,5.4668,2723600.0
2013-07-23 10:00:00,14.57,14.6,14.46,14.47,2044200.0,5.4668,5.4781,5.4256,5.4293,2044200.0
2013-07-23 10:30:00,14.48,14.55,14.46,14.54,1163700.0,5.4331,5.4593,5.4256,5.4556,1163700.0
2013-07-23 11:00:00,14.54,14.63,14.48,14.62,1201100.0,5.4556,5.4893,5.4331,5.4856,1201100.0
2013-07-23 11:30:00,14.62,14.63,14.53,14.54,1611400.0,5.4856,5.4893,5.4518,5.4556,1611400.0
2013-07-23 12:00:00,14.53,14.59,14.52,14.58,1138300.0,5.4518,5.4743,5.4481,5.4706,1138300.0
2013-07-23 12:30:00,14.58,14.6,14.57,14.58,770600.0,5.4706,5.4781,5.4668,5.4706,770600.0
2013-07-23 13:00:00,14.58,14.65,14.57,14.65,1390000.0,5.4706,5.4969,5.4668,5.4969,1390000.0
2013-07-23 13:30:00,14.65,14.67,14.63,14.65,1247400.0,5.4969,5.5044,5.4893,5.4969,1247400.0
2013-07-23 14:00:00,14.65,14.72,14.64,14.69,1128200.0,5.4969,5.5231,5.4931,5.5119,1128200.0
2013-07-23 14:30:00,14.7,14.7,14.61,14.64,1086800.0,5.5156,5.5156,5.4818,5.4931,1086800.0
2013-07-23 15:00:00,14.64,14.64,14.61,14.64,1727200.0,5.4931,5.4931,5.4818,5.4931,1727200.0
2013-07-23 15:30:00,14.64,14.67,14.61,14.63,3014500.0,5.4931,5.5044,5.4818,5.4893,3014500.0
2013-07-24 09:30:00,14.64,14.76,14.54,14.61,3093100.0,5.4931,5.5381,5.4556,5.4818,3093100.0
2013-07-24 10:00:00,14.6,14.61,14.29,14.3,2965800.0,5.4781,5.4818,5.3618,5.3655,2965800.0
2013-07-24 10:30:00,14.31,14.42,14.31,14.32,1756600.0,5.3693,5.4106,5.3693,5.373,1756600.0
2013-07-24 11:00:00,14.31,14.34,14.26,14.31,1359500.0,5.3693,5.3805,5.3505,5.3693,1359500.0
2013-07-24 11:30:00,14.31,14.32,14.21,14.23,829800.0,5.3693,5.373,5.3318,5.3393,829800.0
2013-07-24 12:00:00,14.23,14.26,14.2,14.21,922000.0,5.3393,5.3505,5.328,5.3318,922000.0
2013-07-24 12:30:00,14.21,14.23,14.17,14.21,838700.0,5.3318,5.3393,5.3168,5.3318,838700.0
2013-07-24 13:00:00,14.21,14.23,14.12,14.18,1098600.0,5.3318,5.3393,5.298,5.3205,1098600.0
2013-07-24 13:30:00,14.18,14.23,14.12,14.22,808200.0,5.3205,5.3393,5.298,5.3355,808200.0
2013-07-24 14:00:00,14.22,14.25,14.19,14.21,731200.0,5.3355,5.3468,5.3243,5.3318,731200.0
2013-07-24 14:30:00,14.21,14.27,14.17,14.26,896300.0,5.3318,5.3543,5.3168,5.3505,896300.0
2013-07-24 15:00:00,14.26,14.29,14.21,14.27,722300.0,5.3505,5.3618,5.3318,5.3543,722300.0
2013-07-24 15:30:00,14.27,14.31,14.21,14.31,2677300.0,5.3543,5.3693,5.3318,5.3693,2677300.0
2013-07-25 09:30:00,14.26,14.43,14.19,14.35,2401600.0,5.3505,5.4143,5.3243,5.3843,2401600.0
2013-07-25 10:00:00,14.36,14.52,14.36,14.36,2051200.0,5.388,5.4481,5.388,5.388,2051200.0
2013-07-25 10:30:00,14.37,14.41,14.33,14.4,1706600.0,5.3918,5.4068,5.3768,5.403,1706600.0
2013-07-25 11:00:00,14.4,14.46,14.37,14.42,2046800.0,5.403,5.4256,5.3918,5.4106,2046800.0
2013-07-25 11:30:00,14.43,14.44,14.36,14.38,1264200.0,5.4143,5.4181,5.388,5.3955,1264200.0
2013-07-25 12:00:00,14.37,14.38,14.31,14.33,654800.0,5.3918,5.3955,5.3693,5.3768,654800.0
2013-07-25 12:30:00,14.33,14.35,14.3,14.32,901100.0,5.3768,5.3843,5.3655,5.373,901100.0
2013-07-25 13:00:00,14.33,14.36,14.3,14.34,1171700.0,5.3768,5.388,5.3655,5.3805,1171700.0
2013-07-25 13:30:00,14.34,14.35,14.31,14.35,534100.0,5.3805,5.3843,5.3693,5.3843,534100.0
2013-07-25 14:00:00,14.35,14.4,14.33,14.34,1289900.0,5.3843,5.403,5.3768,5.3805,1289900.0
2013-07-25 14:30:00,14.34,14.45,14.33,14.43,940100.0,5.3805,5.4218,5.3768,5.4143,940100.0
2013-07-25 15:00:00,14.43,14.54,14.41,14.53,1791200.0,5.4143,5.4556,5.4068,5.4518,1791200.0
2013-07-25 15:30:00,14.53,14.54,14.48,14.51,2909500.0,5.4518,5.4556,5.4331,5.4443,2909500.0
2013-07-26 09:30:00,14.6,14.6,14.4,14.51,1910300.0,5.4781,5.4781,5.403,5.4443,1910300.0
2013-07-26 10:00:00,14.51,14.57,14.42,14.45,1811900.0,5.4443,5.4668,5.4106,5.4218,1811900.0
2013-07-26 10:30:00,14.45,14.46,14.26,14.31,1710600.0,5.4218,5.4256,5.3505,5.3693,1710600.0
2013-07-26 11:00:00,14.3,14.35,14.27,14.31,812800.0,5.3655,5.3843,5.3543,5.3693,812800.0
2013-07-26 11:30:00,14.31,14.39,14.31,14.34,643500.0,5.3693,5.3993,5.3693,5.3805,643500.0
2013-07-26 12:00:00,14.33,14.41,14.33,14.38,929000.0,5.3768,5.4068,5.3768,5.3955,929000.0
2013-07-26 12:30:00,14.39,14.43,14.37,14.4,662300.0,5.3993,5.4143,5.3918,5.403,662300.0
2013-07-26 13:00:00,14.39,14.45,14.38,14.41,614400.0,5.3993,5.4218,5.3955,5.4068,614400.0
2013-07-26 13:30:00,14.42,14.44,14.37,14.41,678200.0,5.4106,5.4181,5.3918,5.4068,678200.0
2013-07-26 14:00:00,14.42,14.48,14.41,14.46,696400.0,5.4106,5.4331,5.4068,5.4256,696400.0
2013-07-26 14:30:00,14.46,14.5,14.44,14.5,609400.0,5.4256,5.4406,5.4181,5.4406,609400.0
2013-07-26 15:00:00,14.5,14.5,14.41,14.44,956800.0,5.4406,5.4406,5.4068,5.4181,956800.0
2013-07-26 15:30:00,14.44,14.49,14.42,14.45,1338600.0,5.4181,5.4368,5.4106,5.4218,1338600.0
2013-07-29 09:30:00,14.42,14.46,14.18,14.19,2133400.0,5.4106,5.4256,5.3205,5.3243,2133400.0
2013-07-29 10:00:00,14.18,14.22,14.1,14.19,1885600.0,5.3205,5.3355,5.2905,5.3243,1885600.0
2013-07-29 10:30:00,14.19,14.19,14.0,14.02,2757900.0,5.3243,5.3243,5.253,5.2605,2757900.0
2013-07-29 11:00:00,14.02,14.07,13.96,14.03,2150700.0,5.2605,5.2792,5.238,5.2642,2150700.0
2013-07-29 11:30:00,14.03,14.14,14.01,14.14,886400.0,5.2642,5.3055,5.2567,5.3055,886400.0
2013-07-29 12:00:00,14.14,14.15,14.1,14.14,366000.0,5.3055,5.3092,5.2905,5.3055,366000.0
2013-07-29 12:30:00,14.14,14.17,14.13,14.13,406300.0,5.3055,5.3168,5.3017,5.3017,406300.0
2013-07-29 13:00:00,14.13,14.18,14.12,14.17,643100.0,5.3017,5.3205,5.298,5.3168,643100.0
2013-07-29 13:30:00,14.17,14.19,14.11,14.13,460000.0,5.3168,5.3243,5.2942,5.3017,460000.0
2013-07-29 14:00:00,14.13,14.17,14.12,14.14,487900.0,5.3017,5.3168,5.298,5.3055,487900.0
2013-07-29 14:30:00,14.15,14.16,14.13,14.14,427200.0,5.3092,5.313,5.3017,5.3055,427200.0
2013-07-29 15:00:00,14.13,14.14,14.08,14.13,506400.0,5.3017,5.3055,5.283,5.3017,506400.0
2013-07-29 15:30:00,14.12,14.14,14.1,14.12,1430700.0,5.298,5.3055,5.2905,5.298,1430700.0
2013-07-30 09:30:00,14.1,14.13,13.8,13.8,2074800.0,5.2905,5.3017,5.1779,5.1779,2074800.0
2013-07-30 10:00:00,13.8,13.84,13.71,13.77,1786900.0,5.1779,5.1929,5.1442,5.1667,1786900.0
2013-07-30 10:30:00,13.77,13.81,13.75,13.77,869000.0,5.1667,5.1817,5.1592,5.1667,869000.0
2013-07-30 11:00:00,13.76,13.78,13.71,13.72,1010200.0,5.1629,5.1704,5.1442,5.1479,1010200.0
2013-07-30 11:30:00,13.72,13.75,13.71,13.72,582500.0,5.1479,5.1592,5.1442,5.1479,582500.0
2013-07-30 12:00:00,13.73,13.75,13.71,13.74,492800.0,5.1517,5.1592,5.1442,5.1554,492800.0
2013-07-30 12:30:00,13.75,13.75,13.71,13.73,393700.0,5.1592,5.1592,5.1442,5.1517,393700.0
2013-07-30 13:00:00,13.73,13.75,13.7,13.71,582300.0,5.1517,5.1592,5.1404,5.1442,582300.0
2013-07-30 13:30:00,13.72,13.72,13.66,13.7,845300.0,5.1479,5.1479,5.1254,5.1404,845300.0
2013-07-30 14:00:00,13.7,13.7,13.66,13.66,637200.0,5.1404,5.1404,5.1254,5.1254,637200.0
2013-07-30 14:30:00,13.66,13.75,13.66,13.74,619200.0,5.1254,5.1592,5.1254,5.1554,619200.0
2013-07-30 15:00:00,13.73,13.79,13.72,13.78,769700.0,5.1517,5.1742,5.1479,5.1704,769700.0
2013-07-30 15:30:00,13.78,13.8,13.71,13.74,1719100.0,5.1704,5.1779,5.1442,5.1554,1719100.0
2013-07-31 09:30:00,13.66,13.74,13.4,13.41,2701100.0,5.1254,5.1554,5.0278,5.0316,2701100.0
2013-07-31 10:00:00,13.41,13.55,13.4,13.54,2342400.0,5.0316,5.0841,5.0278,5.0804,2342400.0
2013-07-31 10:30:00,13.54,13.56,13.47,13.54,1479300.0,5.0804,5.0879,5.0541,5.0804,1479300.0
2013-07-31 11:00:00,13.54,13.56,13.44,13.46,859500.0,5.0804,5.0879,5.0428,5.0504,859500.0
2013-07-31 11:30:00,13.46,13.53,13.44,13.52,682800.0,5.0504,5.0766,5.0428,5.0729,682800.0
2013-07-31 12:00:00,13.51,13.58,13.51,13.54,736500.0,5.0691,5.0954,5.0691,5.0804,736500.0
2013-07-31 12:30:00,13.56,13.61,13.52,13.58,805600.0,5.0879,5.1066,5.0729,5.0954,805600.0
2013-07-31 13:00:00,13.58,13.62,13.56,13.61,570200.0,5.0954,5.1104,5.0879,5.1066,570200.0
2013-07-31 13:30:00,13.59,13.62,13.56,13.59,692200.0,5.0991,5.1104,5.0879,5.0991,692200.0
2013-07-31 14:00:00,13.58,13.72,13.55,13.68,1424000.0,5.0954,5.1479,5.0841,5.1329,1424000.0
2013-07-31 14:30:00,13.68,13.79,13.68,13.79,1169900.0,5.1329,5.1742,5.1329,5.1742,1169900.0
2013-07-31 15:00:00,13.79,13.81,13.7,13.77,1165100.0,5.1742,5.1817,5.1404,5.1667,1165100.0
2013-07-31 15:30:00,13.77,13.78,13.61,13.63,2320800.0,5.1667,5.1704,5.1066,5.1141,2320800.0
2013-08-01 09:30:00,14.05,14.12,13.94,14.0,1850500.0,5.2717,5.298,5.2305,5.253,1850500.0
2013-08-01 10:00:00,14.0,14.01,13.9,13.96,1328400.0,5.253,5.2567,5.2154,5.238,1328400.0
2013-08-01 10:30:00,13.95,14.12,13.93,14.11,2364800.0,5.2342,5.298,5.2267,5.2942,2364800.0
2013-08-01 11:00:00,14.11,14.17,14.03,14.05,1254600.0,5.2942,5.3168,5.2642,5.2717,1254600.0
2013-08-01 11:30:00,14.05,14.09,14.01,14.02,671400.0,5.2717,5.2867,5.2567,5.2605,671400.0
2013-08-01 12:00:00,14.02,14.04,13.96,14.0,732300.0,5.2605,5.268,5.238,5.253,732300.0
2013-08-01 12:30:00,14.0,14.05,13.97,14.0,550100.0,5.253,5.2717,5.2417,5.253,550100.0
2013-08-01 13:00:00,14.0,14.07,13.99,14.07,309900.0,5.253,5.2792,5.2492,5.2792,309900.0
2013-08-01 13:30:00,14.06,14.1,14.05,14.1,504200.0,5.2755,5.2905,5.2717,5.2905,504200.0
2013-08-01 14:00:00,14.1,14.14,14.09,14.13,423700.0,5.2905,5.3055,5.2867,5.3017,423700.0
2013-08-01 14:30:00,14.13,14.2,14.13,14.18,899000.0,5.3017,5.328,5.3017,5.3205,899000.0
2013-08-01 15:00:00,14.19,14.2,14.14,14.15,1159700.0,5.3243,5.328,5.3055,5.3092,1159700.0
2013-08-01 15:30:00,14.15,14.17,14.1,14.11,1944000.0,5.3092,5.3168,5.2905,5.2942,1944000.0
2013-08-02 09:30:00,14.05,14.11,13.95,14.1,1644800.0,5.2717,5.2942,5.2342,5.2905,1644800.0
2013-08-02 10:00:00,14.1,14.32,14.07,14.29,1086400.0,5.2905,5.373,5.2792,5.3618,1086400.0
2013-08-02 10:30:00,14.3,14.34,14.24,14.3,1005900.0,5.3655,5.3805,5.343,5.3655,1005900.0
2013-08-02 11:00:00,14.3,14.38,14.27,14.29,1171400.0,5.3655,5.3955,5.3543,5.3618,1171400.0
2013-08-02 11:30:00,14.29,14.31,14.14,14.15,846300.0,5.3618,5.3693,5.3055,5.3092,846300.0
2013-08-02 12:00:00,14.14,14.2,14.12,14.17,708800.0,5.3055,5.328,5.298,5.3168,708800.0
2013-08-02 12:30:00,14.18,14.23,14.16,14.16,811300.0,5.3205,5.3393,5.313,5.313,811300.0
2013-08-02 13:00:00,14.17,14.22,14.16,14.19,450600.0,5.3168,5.3355,5.313,5.3243,450600.0
2013-08-02 13:30:00,14.2,14.2,14.15,14.18,423000.0,5.328,5.328,5.3092,5.3205,423000.0
2013-08-02 14:00:00,14.18,14.18,14.14,14.16,458700.0,5.3205,5.3205,5.3055,5.313,458700.0
2013-08-02 14:30:00,14.16,14.17,14.1,14.13,660600.0,5.313,5.3168,5.2905,5.3017,660600.0
2013-08-02 15:00:00,14.13,14.14,14.09,14.12,651500.0,5.3017,5.3055,5.2867,5.298,651500.0
2013-08-02 15:30:00,14.12,14.13,14.05,14.12,1722800.0,5.298,5.3017,5.2717,5.298,1722800.0
2013-08-05 09:30:00,14.06,14.07,13.8,13.94,1401400.0,5.2755,5.2792,5.1779,5.2305,1401400.0
2013-08-05 10:00:00,13.94,13.95,13.9,13.91,893100.0,5.2305,5.2342,5.2154,5.2192,893100.0
2013-08-05 10:30:00,13.91,13.92,13.84,13.87,660900.0,5.2192,5.2229,5.1929,5.2042,660900.0
2013-08-05 11:00:00,13.87,13.9,13.85,13.9,440900.0,5.2042,5.2154,5.1967,5.2154,440900.0
2013-08-05 11:30:00,13.9,13.9,13.86,13.88,334000.0,5.2154,5.2154,5.2004,5.2079,334000.0
2013-08-05 12:00:00,13.88,13.9,13.88,13.88,353400.0,5.2079,5.2154,5.2079,5.2079,353400.0
2013-08-05 12:30:00,13.88,13.89,13.84,13.85,407000.0,5.2079,5.2117,5.1929,5.1967,407000.0
2013-08-05 13:00:00,13.85,13.86,13.83,13.85,352200.0,5.1967,5.2004,5.1892,5.1967,352200.0
2013-08-05 13:30:00,13.85,13.86,13.84,13.85,394800.0,5.1967,5.2004,5.1929,5.1967,394800.0
2013-08-05 14:00:00,13.85,13.87,13.83,13.85,1174100.0,5.1967,5.2042,5.1892,5.1967,1174100.0
2013-08-05 14:30:00,13.84,13.85,13.82,13.82,357300.0,5.1929,5.1967,5.1854,5.1854,357300.0
2013-08-05 15:00:00,13.83,13.83,13.73,13.75,2330600.0,5.1892,5.1892,5.1517,5.1592,2330600.0
2013-08-05 15:30:00,13.75,13.78,13.68,13.71,3615500.0,5.1592,5.1704,5.1329,5.1442,3615500.0
2013-08-06 09:30:00,13.7,13.78,13.5,13.55,1498600.0,5.1404,5.1704,5.0654,5.0841,1498600.0
2013-08-06 10:00:00,13.54,13.54,13.4,13.45,2736600.0,5.0804,5.0804,5.0278,5.0466,2736600.0
2013-08-06 10:30:00,13.46,13.54,13.42,13.5,1250800.0,5.0504,5.0804,5.0353,5.0654,1250800.0
2013-08-06 11:00:00,13.49,13.58,13.48,13.57,906000.0,5.0616,5.0954,5.0579,5.0916,906000.0
2013-08-06 11:30:00,13.57,13.58,13.44,13.45,805600.0,5.0916,5.0954,5.0428,5.0466,805600.0
2013-08-06 12:00:00,13.46,13.48,13.42,13.47,776800.0,5.0504,5.0579,5.0353,5.0541,776800.0
2013-08-06 12:30:00,13.48,13.51,13.46,13.5,523600.0,5.0579,5.0691,5.0504,5.0654,523600.0
2013-08-06 13:00:00,13.5,13.51,13.48,13.5,429200.0,5.0654,5.0691,5.0579,5.0654,429200.0
2013-08-06 13:30:00,13.5,13.5,13.45,13.47,361700.0,5.0654,5.0654,5.0466,5.0541,361700.0
2013-08-06 14:00:00,13.46,13.47,13.41,13.45,516000.0,5.0504,5.0541,5.0316,5.0466,516000.0
2013-08-06 14:30:00,13.45,13.46,13.38,13.45,821000.0,5.0466,5.0504,5.0203,5.0466,821000.0
2013-08-06 15:00:00,13.45,13.46,13.44,13.45,473300.0,5.0466,5.0504,5.0428,5.0466,473300.0
2013-08-06 15:30:00,13.45,13.46,13.43,13.45,2018700.0,5.0466,5.0504,5.0391,5.0466,2018700.0
2013-08-07 09:30:00,13.35,13.63,13.32,13.5,1486800.0,5.0091,5.1141,4.9978,5.0654,1486800.0
2013-08-07 10:00:00,13.5,13.56,13.45,13.5,1161300.0,5.0654,5.0879,5.0466,5.0654,1161300.0
2013-08-07 10:30:00,13.5,13.52,13.45,13.49,627800.0,5.0654,5.0729,5.0466,5.0616,627800.0
2013-08-07 11:00:00,13.49,13.57,13.49,13.54,611700.0,5.0616,5.0916,5.0616,5.0804,611700.0
2013-08-07 11:30:00,13.55,13.59,13.54,13.56,587200.0,5.0841,5.0991,5.0804,5.0879,587200.0
2013-08-07 12:00:00,13.55,13.57,13.51,13.53,648500.0,5.0841,5.0916,5.0691,5.0766,648500.0
2013-08-07 12:30:00,13.53,13.54,13.5,13.54,332100.0,5.0766,5.0804,5.0654,5.0804,332100.0
2013-08-07 13:00:00,13.54,13.56,13.53,13.56,446600.0,5.0804,5.0879,5.0766,5.0879,446600.0
2013-08-07 13:30:00,13.56,13.57,13.45,13.48,658500.0,5.0879,5.0916,5.0466,5.0579,658500.0
2013-08-07 14:00:00,13.48,13.51,13.42,13.43,517700.0,5.0579,5.0691,5.0353,5.0391,517700.0
2013-08-07 14:30:00,13.44,13.46,13.4,13.44,530500.0,5.0428,5.0504,5.0278,5.0428,530500.0
2013-08-07 15:00:00,13.44,13.47,13.42,13.42,496400.0,5.0428,5.0541,5.0353,5.0353,496400.0
2013-08-07 15:30:00,13.43,13.46,13.38,13.4,1728300.0,5.0391,5.0504,5.0203,5.0278,1728300.0
2013-08-08 09:30:00,13.65,13.67,13.45,13.51,1476200.0,5.1216,5.1291,5.0466,5.0691,1476200.0
2013-08-08 10:00:00,13.51,13.54,13.42,13.52,1216000.0,5.0691,5.0804,5.0353,5.0729,1216000.0
2013-08-08 10:30:00,13.52,13.7,13.43,13.68,1255500.0,5.0729,5.1404,5.0391,5.1329,1255500.0
2013-08-08 11:00:00,13.68,13.81,13.64,13.73,1418000.0,5.1329,5.1817,5.1179,5.1517,1418000.0
2013-08-08 11:30:00,13.73,13.81,13.71,13.81,735800.0,5.1517,5.1817,5.1442,5.1817,735800.0
2013-08-08 12:00:00,13.81,13.93,13.79,13.86,947500.0,5.1817,5.2267,5.1742,5.2004,947500.0
2013-08-08 12:30:00,13.87,13.89,13.85,13.89,658400.0,5.2042,5.2117,5.1967,5.2117,658400.0
2013-08-08 13:00:00,13.89,13.95,13.87,13.95,674000.0,5.2117,5.2342,5.2042,5.2342,674000.0
2013-08-08 13:30:00,13.95,13.99,13.91,13.98,667100.0,5.2342,5.2492,5.2192,5.2455,667100.0
2013-08-08 14:00:00,13.98,14.02,13.9,13.99,849900.0,5.2455,5.2605,5.2154,5.2492,849900.0
2013-08-08 14:30:00,13.98,14.01,13.94,14.01,928400.0,5.2455,5.2567,5.2305,5.2567,928400.0
2013-08-08 15:00:00,14.0,14.02,13.97,14.02,827600.0,5.253,5.2605,5.2417,5.2605,827600.0
2013-08-08 15:30:00,14.02,14.05,13.93,13.93,2339500.0,5.2605,5.2717,5.2267,5.2267,2339500.0
2013-08-09 09:30:00,14.01,14.05,13.9,13.96,1579000.0,5.2567,5.2717,5.2154,5.238,1579000.0
2013-08-09 10:00:00,13.96,14.02,13.93,13.93,1376900.0,5.238,5.2605,5.2267,5.2267,1376900.0
2013-08-09 10:30:00,13.94,14.03,13.9,14.01,1064500.0,5.2305,5.2642,5.2154,5.2567,1064500.0
2013-08-09 11:00:00,14.01,14.04,13.93,14.01,986100.0,5.2567,5.268,5.2267,5.2567,986100.0
2013-08-09 11:30:00,14.01,14.23,13.99,14.18,1546400.0,5.2567,5.3393,5.2492,5.3205,1546400.0
2013-08-09 12:00:00,14.19,14.21,14.15,14.17,907400.0,5.3243,5.3318,5.3092,5.3168,907400.0
2013-08-09 12:30:00,14.17,14.22,14.16,14.19,564200.0,5.3168,5.3355,5.313,5.3243,564200.0
2013-08-09 13:00:00,14.18,14.25,14.18,14.24,687900.0,5.3205,5.3468,5.3205,5.343,687900.0
2013-08-09 13:30:00,14.24,14.24,14.18,14.18,470100.0,5.343,5.343,5.3205,5.3205,470100.0
2013-08-09 14:00:00,14.19,14.25,14.18,14.22,810000.0,5.3243,5.3468,5.3205,5.3355,810000.0
2013-08-09 14:30:00,14.23,14.28,14.2,14.24,826300.0,5.3393,5.358,5.328,5.343,826300.0
2013-08-09 15:00:00,14.25,14.27,14.2,14.26,1069800.0,5.3468,5.3543,5.328,5.3505,1069800.0
2013-08-09 15:30:00,14.26,14.32,14.23,14.26,2828900.0,5.3505,5.373,5.3393,5.3505,2828900.0
2013-08-12 09:30:00,14.47,14.75,14.44,14.62,4041600.0,5.4293,5.5344,5.4181,5.4856,4041600.0
2013-08-12 10:00:00,14.63,14.71,14.6,14.64,2344400.0,5.4893,5.5194,5.4781,5.4931,2344400.0
2013-08-12 10:30:00,14.64,14.74,14.58,14.61,1738900.0,5.4931,5.5306,5.4706,5.4818,1738900.0
2013-08-12 11:00:00,14.6,14.65,14.34,14.46,1775700.0,5.4781,5.4969,5.3805,5.4256,1775700.0
2013-08-12 11:30:00,14.46,14.47,14.24,14.32,1247100.0,5.4256,5.4293,5.343,5.373,1247100.0
2013-08-12 12:00:00,14.32,14.34,14.12,14.13,1365400.0,5.373,5.3805,5.298,5.3017,1365400.0
2013-08-12 12:30:00,14.13,14.26,14.11,14.23,1585400.0,5.3017,5.3505,5.2942,5.3393,1585400.0
2013-08-12 13:00:00,14.23,14.29,14.16,14.27,802700.0,5.3393,5.3618,5.313,5.3543,802700.0
2013-08-12 13:30:00,14.27,14.31,14.2,14.21,729500.0,5.3543,5.3693,5.328,5.3318,729500.0
2013-08-12 14:00:00,14.21,14.22,14.1,14.11,776400.0,5.3318,5.3355,5.2905,5.2942,776400.0
2013-08-12 14:30:00,14.11,14.12,13.91,13.95,1774000.0,5.2942,5.298,5.2192,5.2342,1774000.0
2013-08-12 15:00:00,13.96,14.02,13.9,13.94,1550400.0,5.238,5.2605,5.2154,5.2305,1550400.0
2013-08-12 15:30:00,13.93,13.98,13.91,13.96,2584800.0,5.2267,5.2455,5.2192,5.238,2584800.0
2013-08-13 09:30:00,13.87,13.96,13.66,13.8,2918500.0,5.2042,5.238,5.1254,5.1779,2918500.0
2013-08-13 10:00:00,13.79,13.84,13.71,13.82,2135900.0,5.1742,5.1929,5.1442,5.1854,2135900.0
2013-08-13 10:30:00,13.81,13.91,13.78,13.85,1624400.0,5.1817,5.2192,5.1704,5.1967,1624400.0
2013-08-13 11:00:00,13.85,13.87,13.76,13.77,803500.0,5.1967,5.2042,5.1629,5.1667,803500.0
2013-08-13 11:30:00,13.77,13.79,13.68,13.71,912500.0,5.1667,5.1742,5.1329,5.1442,912500.0
2013-08-13 12:00:00,13.71,13.72,13.63,13.7,902300.0,5.1442,5.1479,5.1141,5.1404,902300.0
2013-08-13 12:30:00,13.7,13.76,13.67,13.74,1208000.0,5.1404,5.1629,5.1291,5.1554,1208000.0
2013-08-13 13:00:00,13.74,13.82,13.73,13.79,774000.0,5.1554,5.1854,5.1517,5.1742,774000.0
2013-08-13 13:30:00,13.79,13.81,13.72,13.73,759100.0,5.1742,5.1817,5.1479,5.1517,759100.0
2013-08-13 14:00:00,13.73,13.78,13.65,13.67,704200.0,5.1517,5.1704,5.1216,5.1291,704200.0
2013-08-13 14:30:00,13.67,13.77,13.63,13.76,1377100.0,5.1291,5.1667,5.1141,5.1629,1377100.0
2013-08-13 15:00:00,13.76,13.83,13.73,13.81,963600.0,5.1629,5.1892,5.1517,5.1817,963600.0
2013-08-13 15:30:00,13.81,13.87,13.8,13.87,2596300.0,5.1817,5.2042,5.1779,5.2042,2596300.0
2013-08-14 09:30:00,13.84,13.89,13.77,13.88,2617000.0,5.1929,5.2117,5.1667,5.2079,2617000.0
2013-08-14 10:00:00,13.88,13.98,13.83,13.97,2057200.0,5.2079,5.2455,5.1892,5.2417,2057200.0
2013-08-14 10:30:00,13.98,14.0,13.89,13.92,1510700.0,5.2455,5.253,5.2117,5.2229,1510700.0
2013-08-14 11:00:00,13.92,13.97,13.86,13.9,1057800.0,5.2229,5.2417,5.2004,5.2154,1057800.0
2013-08-14 11:30:00,13.9,14.01,13.89,13.99,1009800.0,5.2154,5.2567,5.2117,5.2492,1009800.0
2013-08-14 12:00:00,14.0,14.09,13.99,14.06,1031000.0,5.253,5.2867,5.2492,5.2755,1031000.0
2013-08-14 12:30:00,14.06,14.1,14.03,14.1,564200.0,5.2755,5.2905,5.2642,5.2905,564200.0
2013-08-14 13:00:00,14.1,14.19,14.09,14.18,999500.0,5.2905,5.3243,5.2867,5.3205,999500.0
2013-08-14 13:30:00,14.17,14.18,13.94,14.03,1289500.0,5.3168,5.3205,5.2305,5.2642,1289500.0
2013-08-14 14:00:00,14.03,14.08,14.0,14.04,761500.0,5.2642,5.283,5.253,5.268,761500.0
2013-08-14 14:30:00,14.04,14.05,14.0,14.03,786100.0,5.268,5.2717,5.253,5.2642,786100.0
2013-08-14 15:00:00,14.03,14.08,13.99,14.0,1548500.0,5.2642,5.283,5.2492,5.253,1548500.0
2013-08-14 15:30:00,14.0,14.01,13.91,13.95,3421000.0,5.253,5.2567,5.2192,5.2342,3421000.0
2013-08-15 09:30:00,14.01,14.35,13.96,14.33,4502900.0,5.2567,5.3843,5.238,5.3768,4502900.0
2013-08-15 10:00:00,14.33,14.38,14.25,14.29,2481000.0,5.3768,5.3955,5.3468,5.3618,2481000.0
2013-08-15 10:30:00,14.3,14.36,14.27,14.3,2440300.0,5.3655,5.388,5.3543,5.3655,2440300.0
2013-08-15 11:00:00,14.29,14.34,14.18,14.3,2947600.0,5.3618,5.3805,5.3205,5.3655,2947600.0
2013-08-15 11:30:00,14.3,14.47,14.28,14.44,1918700.0,5.3655,5.4293,5.358,5.4181,1918700.0
2013-08-15 12:00:00,14.45,14.5,14.41,14.49,1094700.0,5.4218,5.4406,5.4068,5.4368,1094700.0
2013-08-15 12:30:00,14.49,14.65,14.49,14.59,2033000.0,5.4368,5.4969,5.4368,5.4743,2033000.0
2013-08-15 13:00:00,14.59,14.63,14.46,14.51,1711400.0,5.4743,5.4893,5.4256,5.4443,1711400.0
2013-08-15 13:30:00,14.5,14.65,14.5,14.62,1592300.0,5.4406,5.4969,5.4406,5.4856,1592300.0
2013-08-15 14:00:00,14.62,14.72,14.61,14.71,1577600.0,5.4856,5.5231,5.4818,5.5194,1577600.0
2013-08-15 14:30:00,14.71,14.86,14.68,14.8,2595000.0,5.5194,5.5756,5.5081,5.5531,2595000.0
2013-08-15 15:00:00,14.8,14.85,14.75,14.8,1867800.0,5.5531,5.5719,5.5344,5.5531,1867800.0
2013-08-15 15:30:00,14.8,14.81,14.67,14.7,2471600.0,5.5531,5.5569,5.5044,5.5156,2471600.0
2013-08-16 09:30:00,14.82,14.82,14.46,14.46,3104200.0,5.5606,5.5606,5.4256,5.4256,3104200.0
2013-08-16 10:00:00,14.45,14.46,14.25,14.38,2957300.0,5.4218,5.4256,5.3468,5.3955,2957300.0
2013-08-16 10:30:00,14.37,14.59,14.32,14.51,2688800.0,5.3918,5.4743,5.373,5.4443,2688800.0
2013-08-16 11:00:00,14.51,14.62,14.39,14.44,2226500.0,5.4443,5.4856,5.3993,5.4181,2226500.0
2013-08-16 11:30:00,14.44,14.56,14.39,14.54,1023600.0,5.4181,5.4631,5.3993,5.4556,1023600.0
2013-08-16 12:00:00,14.54,14.58,14.38,14.39,886800.0,5.4556,5.4706,5.3955,5.3993,886800.0
2013-08-16 12:30:00,14.4,14.5,14.38,14.47,794400.0,5.403,5.4406,5.3955,5.4293,794400.0
2013-08-16 13:00:00,14.47,14.53,14.43,14.5,643800.0,5.4293,5.4518,5.4143,5.4406,643800.0
2013-08-16 13:30:00,14.5,14.5,14.41,14.46,1044400.0,5.4406,5.4406,5.4068,5.4256,1044400.0
2013-08-16 14:00:00,14.46,14.47,14.4,14.44,442200.0,5.4256,5.4293,5.403,5.4181,442200.0
2013-08-16 14:30:00,14.44,14.5,14.43,14.5,408600.0,5.4181,5.4406,5.4143,5.4406,408600.0
2013-08-16 15:00:00,14.5,14.51,14.4,14.43,465100.0,5.4406,5.4443,5.403,5.4143,465100.0
2013-08-16 15:30:00,14.43,14.48,14.4,14.43,1592900.0,5.4143,5.4331,5.403,5.4143,1592900.0
2013-08-19 09:30:00,14.34,14.36,14.07,14.18,2252800.0,5.3805,5.388,5.2792,5.3205,2252800.0
2013-08-19 10:00:00,14.18,14.21,14.12,14.17,1319000.0,5.3205,5.3318,5.298,5.3168,1319000.0
2013-08-19 10:30:00,14.17,14.22,14.11,14.18,1179600.0,5.3168,5.3355,5.2942,5.3205,1179600.0
2013-08-19 11:00:00,14.19,14.32,14.17,14.29,894600.0,5.3243,5.373,5.3168,5.3618,894600.0
2013-08-19 11:30:00,14.29,14.38,14.25,14.32,765400.0,5.3618,5.3955,5.3468,5.373,765400.0
2013-08-19 12:00:00,14.32,14.39,14.21,14.23,791600.0,5.373,5.3993,5.3318,5.3393,791600.0
2013-08-19 12:30:00,14.23,14.25,14.16,14.19,630600.0,5.3393,5.3468,5.313,5.3243,630600.0
2013-08-19 13:00:00,14.18,14.19,14.13,14.15,416300.0,5.3205,5.3243,5.3017,5.3092,416300.0
2013-08-19 13:30:00,14.15,14.2,14.08,14.18,1003400.0,5.3092,5.328,5.283,5.3205,1003400.0
2013-08-19 14:00:00,14.18,14.29,14.18,14.21,1265900.0,5.3205,5.3618,5.3205,5.3318,1265900.0
2013-08-19 14:30:00,14.21,14.24,14.06,14.09,938700.0,5.3318,5.343,5.2755,5.2867,938700.0
2013-08-19 15:00:00,14.09,14.1,14.06,14.07,901900.0,5.2867,5.2905,5.2755,5.2792,901900.0
2013-08-19 15:30:00,14.07,14.14,14.06,14.14,2160300.0,5.2792,5.3055,5.2755,5.3055,2160300.0
2013-08-20 09:30:00,14.09,14.13,13.94,14.12,2032600.0,5.2867,5.3017,5.2305,5.298,2032600.0
2013-08-20 10:00:00,14.12,14.22,14.06,14.08,2192000.0,5.298,5.3355,5.2755,5.283,2192000.0
2013-08-20 10:30:00,14.08,14.13,14.05,14.11,874200.0,5.283,5.3017,5.2717,5.2942,874200.0
2013-08-20 11:00:00,14.1,14.14,14.09,14.12,1388900.0,5.2905,5.3055,5.2867,5.298,1388900.0
2013-08-20 11:30:00,14.12,14.19,14.08,14.12,1145200.0,5.298,5.3243,5.283,5.298,1145200.0
2013-08-20 12:00:00,14.12,14.14,14.09,14.12,637300.0,5.298,5.3055,5.2867,5.298,637300.0
2013-08-20 12:30:00,14.11,14.12,14.0,14.01,537100.0,5.2942,5.298,5.253,5.2567,537100.0
2013-08-20 13:00:00,14.01,14.05,13.99,14.03,756400.0,5.2567,5.2717,5.2492,5.2642,756400.0
2013-08-20 13:30:00,14.03,14.03,13.88,13.92,1600000.0,5.2642,5.2642,5.2079,5.2229,1600000.0
2013-08-20 14:00:00,13.91,13.92,13.79,13.82,1601600.0,5.2192,5.2229,5.1742,5.1854,1601600.0
2013-08-20 14:30:00,13.83,13.83,13.76,13.8,1208500.0,5.1892,5.1892,5.1629,5.1779,1208500.0
2013-08-20 15:00:00,13.8,13.86,13.78,13.84,1318300.0,5.1779,5.2004,5.1704,5.1929,1318300.0
2013-08-20 15:30:00,13.84,13.87,13.75,13.76,2392100.0,5.1929,5.2042,5.1592,5.1629,2392100.0
2013-08-21 09:30:00,13.7,13.84,13.51,13.8,2916000.0,5.1404,5.1929,5.0691,5.1779,2916000.0
2013-08-21 10:00:00,13.79,13.87,13.74,13.84,1893400.0,5.1742,5.2042,5.1554,5.1929,1893400.0
2013-08-21 10:30:00,13.85,13.85,13.66,13.69,943600.0,5.1967,5.1967,5.1254,5.1366,943600.0
2013-08-21 11:00:00,13.7,13.77,13.62,13.69,942000.0,5.1404,5.1667,5.1104,5.1366,942000.0
2013-08-21 11:30:00,13.69,13.74,13.62,13.65,805400.0,5.1366,5.1554,5.1104,5.1216,805400.0
2013-08-21 12:00:00,13.64,13.7,13.61,13.65,574300.0,5.1179,5.1404,5.1066,5.1216,574300.0
2013-08-21 12:30:00,13.64,13.77,13.64,13.72,843300.0,5.1179,5.1667,5.1179,5.1479,843300.0
2013-08-21 13:00:00,13.72,13.76,13.7,13.72,515600.0,5.1479,5.1629,5.1404,5.1479,515600.0
2013-08-21 13:30:00,13.73,13.74,13.69,13.74,467100.0,5.1517,5.1554,5.1366,5.1554,467100.0
2013-08-21 14:00:00,13.73,13.73,13.51,13.6,2271300.0,5.1517,5.1517,5.0691,5.1029,2271300.0
2013-08-21 14:30:00,13.58,13.91,13.58,13.74,1920200.0,5.0954,5.2192,5.0954,5.1554,1920200.0
2013-08-21 15:00:00,13.74,13.79,13.7,13.73,1445800.0,5.1554,5.1742,5.1404,5.1517,1445800.0
2013-08-21 15:30:00,13.73,13.77,13.63,13.63,2175600.0,5.1517,5.1667,5.1141,5.1141,2175600.0
2013-08-22 09:30:00,14.05,14.37,13.94,14.32,5145200.0,5.2717,5.3918,5.2305,5.373,5145200.0
2013-08-22 10:00:00,14.31,14.46,13.99,14.19,7047300.0,5.3693,5.4256,5.2492,5.3243,7047300.0
2013-08-22 10:30:00,14.19,14.22,14.15,14.17,1318200.0,5.3243,5.3355,5.3092,5.3168,1318200.0
2013-08-22 11:00:00,14.18,14.18,14.03,14.04,1151500.0,5.3205,5.3205,5.2642,5.268,1151500.0
2013-08-22 11:30:00,14.04,14.13,14.03,14.12,826600.0,5.268,5.3017,5.2642,5.298,826600.0
2013-08-22 12:00:00,14.12,14.32,14.12,14.28,1266700.0,5.298,5.373,5.298,5.358,1266700.0
2013-08-22 12:30:00,14.28,14.45,14.24,14.29,1017300.0,5.358,5.4218,5.343,5.3618,1017300.0
2013-08-22 13:00:00,14.3,14.37,14.28,14.35,694600.0,5.3655,5.3918,5.358,5.3843,694600.0
2013-08-22 13:30:00,14.35,14.41,14.34,14.39,586800.0,5.3843,5.4068,5.3805,5.3993,586800.0
2013-08-22 14:00:00,14.39,14.43,14.29,14.29,1166600.0,5.3993,5.4143,5.3618,5.3618,1166600.0
2013-08-22 14:30:00,14.3,14.4,14.29,14.36,451200.0,5.3655,5.403,5.3618,5.388,451200.0
2013-08-22 15:00:00,14.36,14.53,14.34,14.51,992300.0,5.388,5.4518,5.3805,5.4443,992300.0
2013-08-22 15:30:00,14.51,14.52,14.36,14.37,2804800.0,5.4443,5.4481,5.388,5.3918,2804800.0
2013-08-23 09:30:00,14.71,14.71,14.52,14.62,2716500.0,5.5194,5.5194,5.4481,5.4856,2716500.0
2013-08-23 10:00:00,14.63,14.64,14.52,14.59,1723600.0,5.4893,5.4931,5.4481,5.4743,1723600.0
2013-08-23 10:30:00,14.6,14.84,14.59,14.82,1938600.0,5.4781,5.5681,5.4743,5.5606,1938600.0
2013-08-23 11:00:00,14.83,14.98,14.81,14.84,3340400.0,5.5644,5.6207,5.5569,5.5681,3340400.0
2013-08-23 11:30:00,14.84,14.97,14.83,14.9,1228300.0,5.5681,5.6169,5.5644,5.5907,1228300.0
2013-08-23 12:00:00,14.91,15.05,14.89,14.98,1492800.0,5.5944,5.6469,5.5869,5.6207,1492800.0
2013-08-23 12:30:00,14.98,15.05,14.96,14.98,2149100.0,5.6207,5.6469,5.6132,5.6207,2149100.0
2013-08-23 13:00:00,14.99,15.02,14.86,14.86,1285500.0,5.6244,5.6357,5.5756,5.5756,1285500.0
2013-08-23 13:30:00,14.86,14.97,14.86,14.92,854300.0,5.5756,5.6169,5.5756,5.5982,854300.0
2013-08-23 14:00:00,14.93,14.97,14.9,14.96,713000.0,5.6019,5.6169,5.5907,5.6132,713000.0
2013-08-23 14:30:00,14.96,15.05,14.94,15.03,1056400.0,5.6132,5.6469,5.6057,5.6394,1056400.0
2013-08-23 15:00:00,15.02,15.02,14.96,15.01,983700.0,5.6357,5.6357,5.6132,5.6319,983700.0
2013-08-23 15:30:00,15.02,15.04,14.97,14.99,2887900.0,5.6357,5.6432,5.6169,5.6244,2887900.0
2013-08-26 09:30:00,15.02,15.04,14.65,14.71,2653100.0,5.6357,5.6432,5.4969,5.5194,2653100.0
2013-08-26 10:00:00,14.7,14.84,14.69,14.82,1926500.0,5.5156,5.5681,5.5119,5.5606,1926500.0
2013-08-26 10:30:00,14.81,14.85,14.76,14.77,1188400.0,5.5569,5.5719,5.5381,5.5419,1188400.0
2013-08-26 11:00:00,14.76,14.79,14.71,14.72,909200.0,5.5381,5.5494,5.5194,5.5231,909200.0
2013-08-26 11:30:00,14.72,14.75,14.65,14.69,988400.0,5.5231,5.5344,5.4969,5.5119,988400.0
2013-08-26 12:00:00,14.68,14.73,14.65,14.7,813800.0,5.5081,5.5269,5.4969,5.5156,813800.0
2013-08-26 12:30:00,14.7,14.71,14.65,14.71,512600.0,5.5156,5.5194,5.4969,5.5194,512600.0
2013-08-26 13:00:00,14.7,14.71,14.65,14.67,692800.0,5.5156,5.5194,5.4969,5.5044,692800.0
2013-08-26 13:30:00,14.67,14.7,14.63,14.63,843700.0,5.5044,5.5156,5.4893,5.4893,843700.0
2013-08-26 14:00:00,14.63,14.66,14.58,14.61,665400.0,5.4893,5.5006,5.4706,5.4818,665400.0
2013-08-26 14:30:00,14.61,14.66,14.59,14.66,502500.0,5.4818,5.5006,5.4743,5.5006,502500.0
2013-08-26 15:00:00,14.66,14.67,14.52,14.53,987500.0,5.5006,5.5044,5.4481,5.4518,987500.0
2013-08-26 15:30:00,14.54,14.6,14.52,14.57,2035500.0,5.4556,5.4781,5.4481,5.4668,2035500.0
2013-08-27 09:30:00,14.22,14.4,14.22,14.3,3062200.0,5.3355,5.403,5.3355,5.3655,3062200.0
2013-08-27 10:00:00,14.3,14.33,14.18,14.2,2678500.0,5.3655,5.3768,5.3205,5.328,2678500.0
2013-08-27 10:30:00,14.2,14.25,14.12,14.21,1713700.0,5.328,5.3468,5.298,5.3318,1713700.0
2013-08-27 11:00:00,14.21,14.29,14.18,14.26,983000.0,5.3318,5.3618,5.3205,5.3505,983000.0
2013-08-27 11:30:00,14.26,14.28,14.23,14.26,510600.0,5.3505,5.358,5.3393,5.3505,510600.0
2013-08-27 12:00:00,14.26,14.26,14.19,14.23,509500.0,5.3505,5.3505,5.3243,5.3393,509500.0
2013-08-27 12:30:00,14.22,14.24,14.15,14.17,718700.0,5.3355,5.343,5.3092,5.3168,718700.0
2013-08-27 13:00:00,14.16,14.23,14.15,14.19,469800.0,5.313,5.3393,5.3092,5.3243,469800.0
2013-08-27 13:30:00,14.19,14.23,14.18,14.23,461000.0,5.3243,5.3393,5.3205,5.3393,461000.0
2013-08-27 14:00:00,14.23,14.27,14.11,14.15,1199400.0,5.3393,5.3543,5.2942,5.3092,1199400.0
2013-08-27 14:30:00,14.15,14.16,14.09,14.14,1067100.0,5.3092,5.313,5.2867,5.3055,1067100.0
2013-08-27 15:00:00,14.15,14.19,14.1,14.11,930200.0,5.3092,5.3243,5.2905,5.2942,930200.0
2013-08-27 15:30:00,14.11,14.17,14.08,14.16,2385900.0,5.2942,5.3168,5.283,5.313,2385900.0
2013-08-28 09:30:00,14.16,14.21,14.0,14.09,2592200.0,5.313,5.3318,5.253,5.2867,2592200.0
2013-08-28 10:00:00,14.09,14.29,14.08,14.22,1927100.0,5.2867,5.3618,5.283,5.3355,1927100.0
2013-08-28 10:30:00,14.21,14.26,14.1,14.19,1692300.0,5.3318,5.3505,5.2905,5.3243,1692300.0
2013-08-28 11:00:00,14.19,14.26,14.11,14.23,1752300.0,5.3243,5.3505,5.2942,5.3393,1752300.0
2013-08-28 11:30:00,14.24,14.25,14.14,14.18,1341100.0,5.343,5.3468,5.3055,5.3205,1341100.0
2013-08-28 12:00:00,14.18,14.19,14.11,14.16,601800.0,5.3205,5.3243,5.2942,5.313,601800.0
2013-08-28 12:30:00,14.15,14.18,14.14,14.14,736400.0,5.3092,5.3205,5.3055,5.3055,736400.0
2013-08-28 13:00:00,14.14,14.18,14.13,14.16,448400.0,5.3055,5.3205,5.3017,5.313,448400.0
2013-08-28 13:30:00,14.16,14.18,14.1,14.1,637700.0,5.313,5.3205,5.2905,5.2905,637700.0
2013-08-28 14:00:00,14.11,14.12,14.04,14.04,585800.0,5.2942,5.298,5.268,5.268,585800.0
2013-08-28 14:30:00,14.04,14.04,13.94,13.94,1336100.0,5.268,5.268,5.2305,5.2305,1336100.0
2013-08-28 15:00:00,13.94,14.05,13.93,13.98,1069300.0,5.2305,5.2717,5.2267,5.2455,1069300.0
2013-08-28 15:30:00,13.98,14.01,13.92,13.95,2155600.0,5.2455,5.2567,5.2229,5.2342,2155600.0
2013-08-29 09:30:00,13.93,14.06,13.93,13.93,1505800.0,5.2267,5.2755,5.2267,5.2267,1505800.0
2013-08-29 10:00:00,13.93,13.95,13.78,13.84,1890800.0,5.2267,5.2342,5.1704,5.1929,1890800.0
2013-08-29 10:30:00,13.83,13.96,13.83,13.9,1185300.0,5.1892,5.238,5.1892,5.2154,1185300.0
2013-08-29 11:00:00,13.9,13.93,13.83,13.89,999900.0,5.2154,5.2267,5.1892,5.2117,999900.0
2013-08-29 11:30:00,13.9,14.03,13.88,13.99,841300.0,5.2154,5.2642,5.2079,5.2492,841300.0
2013-08-29 12:00:00,14.0,14.0,13.92,13.96,567300.0,5.253,5.253,5.2229,5.238,567300.0
2013-08-29 12:30:00,13.96,13.98,13.85,13.86,454200.0,5.238,5.2455,5.1967,5.2004,454200.0
2013-08-29 13:00:00,13.86,13.87,13.71,13.72,965200.0,5.2004,5.2042,5.1442,5.1479,965200.0
2013-08-29 13:30:00,13.72,13.75,13.61,13.62,1407800.0,5.1479,5.1592,5.1066,5.1104,1407800.0
2013-08-29 14:00:00,13.62,13.68,13.56,13.64,1304900.0,5.1104,5.1329,5.0879,5.1179,1304900.0
2013-08-29 14:30:00,13.64,13.68,13.59,13.63,1028100.0,5.1179,5.1329,5.0991,5.1141,1028100.0
2013-08-29 15:00:00,13.63,13.69,13.58,13.64,1210000.0,5.1141,5.1366,5.0954,5.1179,1210000.0
2013-08-29 15:30:00,13.63,13.68,13.58,13.67,2700800.0,5.1141,5.1329,5.0954,5.1291,2700800.0
2013-08-30 09:30:00,13.65,13.67,13.53,13.53,1689800.0,5.1216,5.1291,5.0766,5.0766,1689800.0
2013-08-30 10:00:00,13.53,13.54,13.39,13.43,3142100.0,5.0766,5.0804,5.0241,5.0391,3142100.0
2013-08-30 10:30:00,13.43,13.48,13.36,13.45,2050500.0,5.0391,5.0579,5.0128,5.0466,2050500.0
2013-08-30 11:00:00,13.46,13.49,13.43,13.46,1071400.0,5.0504,5.0616,5.0391,5.0504,1071400.0
2013-08-30 11:30:00,13.47,13.5,13.41,13.42,768800.0,5.0541,5.0654,5.0316,5.0353,768800.0
2013-08-30 12:00:00,13.42,13.46,13.4,13.45,628800.0,5.0353,5.0504,5.0278,5.0466,628800.0
2013-08-30 12:30:00,13.45,13.52,13.45,13.45,720800.0,5.0466,5.0729,5.0466,5.0466,720800.0
2013-08-30 13:00:00,13.46,13.46,13.39,13.45,1209100.0,5.0504,5.0504,5.0241,5.0466,1209100.0
2013-08-30 13:30:00,13.45,13.46,13.37,13.37,442300.0,5.0466,5.0504,5.0166,5.0166,442300.0
2013-08-30 14:00:00,13.37,13.4,13.33,13.38,1095200.0,5.0166,5.0278,5.0016,5.0203,1095200.0
2013-08-30 14:30:00,13.38,13.46,13.34,13.44,780300.0,5.0203,5.0504,5.0053,5.0428,780300.0
2013-08-30 15:00:00,13.43,13.52,13.4,13.47,804700.0,5.0391,5.0729,5.0278,5.0541,804700.0
2013-08-30 15:30:00,13.48,13.54,13.42,13.51,2761200.0,5.0579,5.0804,5.0353,5.0691,2761200.0
2013-09-03 09:30:00,13.53,13.75,13.51,13.72,2950000.0,5.0766,5.1592,5.0691,5.1479,2950000.0
2013-09-03 10:00:00,13.72,13.84,13.69,13.82,1406500.0,5.1479,5.1929,5.1366,5.1854,1406500.0
2013-09-03 10:30:00,13.82,13.85,13.65,13.69,1266200.0,5.1854,5.1967,5.1216,5.1366,1266200.0
2013-09-03 11:00:00,13.69,13.71,13.62,13.63,716600.0,5.1366,5.1442,5.1104,5.1141,716600.0
2013-09-03 11:30:00,13.62,13.74,13.62,13.74,608800.0,5.1104,5.1554,5.1104,5.1554,608800.0
2013-09-03 12:00:00,13.74,13.74,13.69,13.7,389800.0,5.1554,5.1554,5.1366,5.1404,389800.0
2013-09-03 12:30:00,13.7,13.71,13.57,13.58,1001400.0,5.1404,5.1442,5.0916,5.0954,1001400.0
2013-09-03 13:00:00,13.58,13.61,13.53,13.56,1079200.0,5.0954,5.1066,5.0766,5.0879,1079200.0
2013-09-03 13:30:00,13.56,13.62,13.52,13.53,743700.0,5.0879,5.1104,5.0729,5.0766,743700.0
2013-09-03 14:00:00,13.53,13.58,13.52,13.55,684700.0,5.0766,5.0954,5.0729,5.0841,684700.0
2013-09-03 14:30:00,13.55,13.58,13.52,13.57,581200.0,5.0841,5.0954,5.0729,5.0916,581200.0
2013-09-03 15:00:00,13.57,13.65,13.57,13.63,534900.0,5.0916,5.1216,5.0916,5.1141,534900.0
2013-09-03 15:30:00,13.62,13.63,13.57,13.61,2251700.0,5.1104,5.1141,5.0916,5.1066,2251700.0
2013-09-04 09:30:00,13.52,13.71,13.47,13.66,1920700.0,5.0729,5.1442,5.0541,5.1254,1920700.0
2013-09-04 10:00:00,13.66,13.68,13.59,13.67,704400.0,5.1254,5.1329,5.0991,5.1291,704400.0
2013-09-04 10:30:00,13.67,13.76,13.66,13.74,605500.0,5.1291,5.1629,5.1254,5.1554,605500.0
2013-09-04 11:00:00,13.75,13.85,13.73,13.79,714600.0,5.1592,5.1967,5.1517,5.1742,714600.0
2013-09-04 11:30:00,13.8,13.8,13.71,13.78,621400.0,5.1779,5.1779,5.1442,5.1704,621400.0
2013-09-04 12:00:00,13.78,13.78,13.74,13.76,372600.0,5.1704,5.1704,5.1554,5.1629,372600.0
2013-09-04 12:30:00,13.76,13.8,13.74,13.79,379000.0,5.1629,5.1779,5.1554,5.1742,379000.0
2013-09-04 13:00:00,13.79,13.82,13.76,13.8,473600.0,5.1742,5.1854,5.1629,5.1779,473600.0
2013-09-04 13:30:00,13.8,13.84,13.79,13.79,507100.0,5.1779,5.1929,5.1742,5.1742,507100.0
2013-09-04 14:00:00,13.79,13.82,13.71,13.74,415900.0,5.1742,5.1854,5.1442,5.1554,415900.0
2013-09-04 14:30:00,13.74,13.79,13.73,13.77,549400.0,5.1554,5.1742,5.1517,5.1667,549400.0
2013-09-04 15:00:00,13.77,13.81,13.73,13.75,739100.0,5.1667,5.1817,5.1517,5.1592,739100.0
2013-09-04 15:30:00,13.75,13.78,13.72,13.75,1235800.0,5.1592,5.1704,5.1479,5.1592,1235800.0
2013-09-05 09:30:00,13.82,14.17,13.8,14.16,1861600.0,5.1854,5.3168,5.1779,5.313,1861600.0
2013-09-05 10:00:00,14.16,14.38,14.06,14.31,4065300.0,5.313,5.3955,5.2755,5.3693,4065300.0
2013-09-05 10:30:00,14.31,14.51,14.28,14.49,2990000.0,5.3693,5.4443,5.358,5.4368,2990000.0
2013-09-05 11:00:00,14.49,14.49,14.38,14.4,1669400.0,5.4368,5.4368,5.3955,5.403,1669400.0
2013-09-05 11:30:00,14.4,14.55,14.39,14.55,2374900.0,5.403,5.4593,5.3993,5.4593,2374900.0
2013-09-05 12:00:00,14.55,14.61,14.53,14.54,1207600.0,5.4593,5.4818,5.4518,5.4556,1207600.0
2013-09-05 12:30:00,14.55,14.58,14.49,14.55,1185600.0,5.4593,5.4706,5.4368,5.4593,1185600.0
2013-09-05 13:00:00,14.54,14.6,14.53,14.57,946200.0,5.4556,5.4781,5.4518,5.4668,946200.0
2013-09-05 13:30:00,14.58,14.6,14.53,14.54,789200.0,5.4706,5.4781,5.4518,5.4556,789200.0
2013-09-05 14:00:00,14.55,14.59,14.52,14.55,965500.0,5.4593,5.4743,5.4481,5.4593,965500.0
2013-09-05 14:30:00,14.56,14.69,14.56,14.65,1574300.0,5.4631,5.5119,5.4631,5.4969,1574300.0
2013-09-05 15:00:00,14.66,14.7,14.58,14.62,2025900.0,5.5006,5.5156,5.4706,5.4856,2025900.0
2013-09-05 15:30:00,14.62,14.65,14.52,14.55,2709900.0,5.4856,5.4969,5.4481,5.4593,2709900.0
2013-09-06 09:30:00,14.71,14.75,14.49,14.72,2372500.0,5.5194,5.5344,5.4368,5.5231,2372500.0
2013-09-06 10:00:00,14.71,14.75,14.61,14.69,1088700.0,5.5194,5.5344,5.4818,5.5119,1088700.0
2013-09-06 10:30:00,14.69,14.71,14.54,14.54,791400.0,5.5119,5.5194,5.4556,5.4556,791400.0
2013-09-06 11:00:00,14.54,14.64,14.53,14.61,864500.0,5.4556,5.4931,5.4518,5.4818,864500.0
2013-09-06 11:30:00,14.61,14.66,14.6,14.64,1076000.0,5.4818,5.5006,5.4781,5.4931,1076000.0
2013-09-06 12:00:00,14.63,14.7,14.62,14.7,833100.0,5.4893,5.5156,5.4856,5.5156,833100.0
2013-09-06 12:30:00,14.69,14.78,14.68,14.77,694500.0,5.5119,5.5456,5.5081,5.5419,694500.0
2013-09-06 13:00:00,14.77,14.83,14.74,14.78,841100.0,5.5419,5.5644,5.5306,5.5456,841100.0
2013-09-06 13:30:00,14.78,14.8,14.73,14.75,572900.0,5.5456,5.5531,5.5269,5.5344,572900.0
2013-09-06 14:00:00,14.74,14.8,14.73,14.77,970200.0,5.5306,5.5531,5.5269,5.5419,970200.0
2013-09-06 14:30:00,14.77,14.79,14.74,14.75,792500.0,5.5419,5.5494,5.5306,5.5344,792500.0
2013-09-06 15:00:00,14.75,14.75,14.7,14.72,929400.0,5.5344,5.5344,5.5156,5.5231,929400.0
2013-09-06 15:30:00,14.71,14.73,14.67,14.68,1560100.0,5.5194,5.5269,5.5044,5.5081,1560100.0
2013-09-09 09:30:00,14.92,15.02,14.86,14.97,2078700.0,5.5982,5.6357,5.5756,5.6169,2078700.0
2013-09-09 10:00:00,14.97,15.0,14.93,14.98,1362600.0,5.6169,5.6282,5.6019,5.6207,1362600.0
2013-09-09 10:30:00,14.98,15.05,14.98,15.04,1385300.0,5.6207,5.6469,5.6207,5.6432,1385300.0
2013-09-09 11:00:00,15.04,15.11,15.02,15.11,1589300.0,5.6432,5.6695,5.6357,5.6695,1589300.0
2013-09-09 11:30:00,15.12,15.16,15.04,15.09,1029300.0,5.6732,5.6882,5.6432,5.6619,1029300.0
2013-09-09 12:00:00,15.1,15.18,15.09,15.13,1213400.0,5.6657,5.6957,5.6619,5.677,1213400.0
2013-09-09 12:30:00,15.13,15.15,15.07,15.11,864900.0,5.677,5.6845,5.6544,5.6695,864900.0
2013-09-09 13:00:00,15.11,15.2,15.09,15.18,898300.0,5.6695,5.7032,5.6619,5.6957,898300.0
2013-09-09 13:30:00,15.17,15.24,15.16,15.24,688500.0,5.692,5.7182,5.6882,5.7182,688500.0
2013-09-09 14:00:00,15.24,15.28,15.22,15.24,1344000.0,5.7182,5.7332,5.7107,5.7182,1344000.0
2013-09-09 14:30:00,15.23,15.27,15.22,15.24,1023400.0,5.7145,5.7295,5.7107,5.7182,1023400.0
2013-09-09 15:00:00,15.23,15.31,15.23,15.3,1022700.0,5.7145,5.7445,5.7145,5.7407,1022700.0
2013-09-09 15:30:00,15.3,15.31,15.24,15.26,2180000.0,5.7407,5.7445,5.7182,5.7257,2180000.0
2013-09-10 09:30:00,15.49,15.49,15.28,15.42,2484600.0,5.812,5.812,5.7332,5.7858,2484600.0
2013-09-10 10:00:00,15.42,15.5,15.4,15.4,1970700.0,5.7858,5.8158,5.7783,5.7783,1970700.0
2013-09-10 10:30:00,15.4,15.44,15.38,15.42,1368100.0,5.7783,5.7933,5.7708,5.7858,1368100.0
2013-09-10 11:00:00,15.42,15.48,15.39,15.44,2221800.0,5.7858,5.8083,5.7745,5.7933,2221800.0
2013-09-10 11:30:00,15.45,15.5,15.41,15.42,1242900.0,5.797,5.8158,5.782,5.7858,1242900.0
2013-09-10 12:00:00,15.42,15.51,15.42,15.46,791000.0,5.7858,5.8195,5.7858,5.8008,791000.0
2013-09-10 12:30:00,15.46,15.51,15.43,15.45,952900.0,5.8008,5.8195,5.7895,5.797,952900.0
2013-09-10 13:00:00,15.45,15.48,15.4,15.48,998100.0,5.797,5.8083,5.7783,5.8083,998100.0
2013-09-10 13:30:00,15.48,15.48,15.35,15.36,802200.0,5.8083,5.8083,5.7595,5.7633,802200.0
2013-09-10 14:00:00,15.36,15.36,15.23,15.34,1052000.0,5.7633,5.7633,5.7145,5.7557,1052000.0
2013-09-10 14:30:00,15.34,15.41,15.3,15.38,866400.0,5.7557,5.782,5.7407,5.7708,866400.0
2013-09-10 15:00:00,15.38,15.38,15.31,15.32,876200.0,5.7708,5.7708,5.7445,5.7482,876200.0
2013-09-10 15:30:00,15.32,15.36,15.3,15.35,2099700.0,5.7482,5.7633,5.7407,5.7595,2099700.0
2013-09-11 09:30:00,15.32,15.45,15.26,15.31,1564500.0,5.7482,5.797,5.7257,5.7445,1564500.0
2013-09-11 10:00:00,15.31,15.34,15.15,15.26,2492400.0,5.7445,5.7557,5.6845,5.7257,2492400.0
2013-09-11 10:30:00,15.26,15.27,15.21,15.27,1362600.0,5.7257,5.7295,5.707,5.7295,1362600.0
2013-09-11 11:00:00,15.28,15.3,15.2,15.28,696600.0,5.7332,5.7407,5.7032,5.7332,696600.0
2013-09-11 11:30:00,15.29,15.43,15.28,15.39,984200.0,5.737,5.7895,5.7332,5.7745,984200.0
2013-09-11 12:00:00,15.4,15.41,15.29,15.32,692100.0,5.7783,5.782,5.737,5.7482,692100.0
2013-09-11 12:30:00,15.31,15.35,15.3,15.35,281600.0,5.7445,5.7595,5.7407,5.7595,281600.0
2013-09-11 13:00:00,15.35,15.41,15.32,15.41,377000.0,5.7595,5.782,5.7482,5.782,377000.0
2013-09-11 13:30:00,15.4,15.48,15.38,15.43,624000.0,5.7783,5.8083,5.7708,5.7895,624000.0
2013-09-11 14:00:00,15.43,15.44,15.34,15.37,541500.0,5.7895,5.7933,5.7557,5.767,541500.0
2013-09-11 14:30:00,15.37,15.42,15.36,15.37,495800.0,5.767,5.7858,5.7633,5.767,495800.0
2013-09-11 15:00:00,15.38,15.39,15.34,15.34,806200.0,5.7708,5.7745,5.7557,5.7557,806200.0
2013-09-11 15:30:00,15.34,15.39,15.34,15.38,1559700.0,5.7557,5.7745,5.7557,5.7708,1559700.0
2013-09-12 09:30:00,15.41,15.41,15.16,15.23,2061200.0,5.782,5.782,5.6882,5.7145,2061200.0
2013-09-12 10:00:00,15.23,15.25,15.02,15.02,2357300.0,5.7145,5.722,5.6357,5.6357,2357300.0
2013-09-12 10:30:00,15.02,15.07,14.98,15.04,2001500.0,5.6357,5.6544,5.6207,5.6432,2001500.0
2013-09-12 11:00:00,15.04,15.06,15.01,15.03,1814700.0,5.6432,5.6507,5.6319,5.6394,1814700.0
2013-09-12 11:30:00,15.04,15.06,15.02,15.04,974600.0,5.6432,5.6507,5.6357,5.6432,974600.0
2013-09-12 12:00:00,15.03,15.06,15.0,15.01,1204100.0,5.6394,5.6507,5.6282,5.6319,1204100.0
2013-09-12 12:30:00,15.01,15.01,14.94,14.98,582600.0,5.6319,5.6319,5.6057,5.6207,582600.0
2013-09-12 13:00:00,14.98,15.01,14.96,15.0,923100.0,5.6207,5.6319,5.6132,5.6282,923100.0
2013-09-12 13:30:00,15.0,15.07,14.99,15.0,1174500.0,5.6282,5.6544,5.6244,5.6282,1174500.0
2013-09-12 14:00:00,14.99,15.0,14.95,15.0,758500.0,5.6244,5.6282,5.6094,5.6282,758500.0
2013-09-12 14:30:00,15.0,15.01,14.97,14.99,562500.0,5.6282,5.6319,5.6169,5.6244,562500.0
2013-09-12 15:00:00,14.99,15.0,14.92,14.96,1483900.0,5.6244,5.6282,5.5982,5.6132,1483900.0
2013-09-12 15:30:00,14.95,14.95,14.84,14.86,2812500.0,5.6094,5.6094,5.5681,5.5756,2812500.0
2013-09-13 09:30:00,14.99,15.02,14.87,14.99,1280700.0,5.6244,5.6357,5.5794,5.6244,1280700.0
2013-09-13 10:00:00,14.99,15.21,14.98,15.21,1344100.0,5.6244,5.707,5.6207,5.707,1344100.0
2013-09-13 10:30:00,15.21,15.26,15.11,15.14,998000.0,5.707,5.7257,5.6695,5.6807,998000.0
2013-09-13 11:00:00,15.14,15.25,15.14,15.21,939100.0,5.6807,5.722,5.6807,5.707,939100.0
2013-09-13 11:30:00,15.22,15.23,15.15,15.17,429000.0,5.7107,5.7145,5.6845,5.692,429000.0
2013-09-13 12:00:00,15.17,15.19,15.03,15.06,646200.0,5.692,5.6995,5.6394,5.6507,646200.0
2013-09-13 12:30:00,15.07,15.15,15.06,15.12,356900.0,5.6544,5.6845,5.6507,5.6732,356900.0
2013-09-13 13:00:00,15.12,15.14,15.1,15.14,289500.0,5.6732,5.6807,5.6657,5.6807,289500.0
2013-09-13 13:30:00,15.14,15.19,15.12,15.19,455900.0,5.6807,5.6995,5.6732,5.6995,455900.0
2013-09-13 14:00:00,15.18,15.2,15.15,15.2,274100.0,5.6957,5.7032,5.6845,5.7032,274100.0
2013-09-13 14:30:00,15.19,15.21,15.16,15.16,358800.0,5.6995,5.707,5.6882,5.6882,358800.0
2013-09-13 15:00:00,15.16,15.16,15.03,15.04,1049300.0,5.6882,5.6882,5.6394,5.6432,1049300.0
2013-09-13 15:30:00,15.04,15.11,15.02,15.11,1561200.0,5.6432,5.6695,5.6357,5.6695,1561200.0
2013-09-16 09:30:00,15.5,15.52,15.31,15.36,1425000.0,5.8158,5.8233,5.7445,5.7633,1425000.0
2013-09-16 10:00:00,15.36,15.44,15.35,15.4,746600.0,5.7633,5.7933,5.7595,5.7783,746600.0
2013-09-16 10:30:00,15.39,15.4,15.3,15.32,628400.0,5.7745,5.7783,5.7407,5.7482,628400.0
2013-09-16 11:00:00,15.31,15.38,15.28,15.38,835900.0,5.7445,5.7708,5.7332,5.7708,835900.0
2013-09-16 11:30:00,15.38,15.48,15.37,15.48,1602400.0,5.7708,5.8083,5.767,5.8083,1602400.0
2013-09-16 12:00:00,15.48,15.52,15.47,15.5,693300.0,5.8083,5.8233,5.8045,5.8158,693300.0
2013-09-16 12:30:00,15.5,15.54,15.49,15.49,1026600.0,5.8158,5.8308,5.812,5.812,1026600.0
2013-09-16 13:00:00,15.5,15.52,15.43,15.44,530500.0,5.8158,5.8233,5.7895,5.7933,530500.0
2013-09-16 13:30:00,15.44,15.55,15.44,15.53,1065200.0,5.7933,5.8345,5.7933,5.827,1065200.0
2013-09-16 14:00:00,15.52,15.54,15.46,15.46,1458000.0,5.8233,5.8308,5.8008,5.8008,1458000.0
2013-09-16 14:30:00,15.46,15.46,15.4,15.4,1063400.0,5.8008,5.8008,5.7783,5.7783,1063400.0
2013-09-16 15:00:00,15.4,15.48,15.4,15.46,879700.0,5.7783,5.8083,5.7783,5.8008,879700.0
2013-09-16 15:30:00,15.46,15.47,15.36,15.37,1747100.0,5.8008,5.8045,5.7633,5.767,1747100.0
2013-09-17 09:30:00,15.46,15.6,15.4,15.42,1686500.0,5.8008,5.8533,5.7783,5.7858,1686500.0
2013-09-17 10:00:00,15.42,15.49,15.37,15.48,1258900.0,5.7858,5.812,5.767,5.8083,1258900.0
2013-09-17 10:30:00,15.48,15.58,15.47,15.57,1230600.0,5.8083,5.8458,5.8045,5.842,1230600.0
2013-09-17 11:00:00,15.57,15.6,15.54,15.59,1075000.0,5.842,5.8533,5.8308,5.8496,1075000.0
2013-09-17 11:30:00,15.59,15.59,15.44,15.48,927800.0,5.8496,5.8496,5.7933,5.8083,927800.0
2013-09-17 12:00:00,15.48,15.56,15.46,15.53,524000.0,5.8083,5.8383,5.8008,5.827,524000.0
2013-09-17 12:30:00,15.52,15.59,15.51,15.57,543100.0,5.8233,5.8496,5.8195,5.842,543100.0
2013-09-17 13:00:00,15.58,15.59,15.53,15.54,375600.0,5.8458,5.8496,5.827,5.8308,375600.0
2013-09-17 13:30:00,15.55,15.56,15.52,15.52,306200.0,5.8345,5.8383,5.8233,5.8233,306200.0
2013-09-17 14:00:00,15.52,15.54,15.45,15.46,336700.0,5.8233,5.8308,5.797,5.8008,336700.0
2013-09-17 14:30:00,15.46,15.5,15.46,15.48,324600.0,5.8008,5.8158,5.8008,5.8083,324600.0
2013-09-17 15:00:00,15.48,15.49,15.43,15.48,607500.0,5.8083,5.812,5.7895,5.8083,607500.0
2013-09-17 15:30:00,15.48,15.59,15.47,15.59,2098800.0,5.8083,5.8496,5.8045,5.8496,2098800.0
2013-09-18 09:30:00,15.65,15.65,15.48,15.57,1460900.0,5.8721,5.8721,5.8083,5.842,1460900.0
2013-09-18 10:00:00,15.57,15.62,15.47,15.48,990700.0,5.842,5.8608,5.8045,5.8083,990700.0
2013-09-18 10:30:00,15.49,15.51,15.43,15.43,898700.0,5.812,5.8195,5.7895,5.7895,898700.0
2013-09-18 11:00:00,15.44,15.44,15.37,15.39,664800.0,5.7933,5.7933,5.767,5.7745,664800.0
2013-09-18 11:30:00,15.39,15.42,15.32,15.39,1156400.0,5.7745,5.7858,5.7482,5.7745,1156400.0
2013-09-18 12:00:00,15.38,15.39,15.32,15.33,622800.0,5.7708,5.7745,5.7482,5.752,622800.0
2013-09-18 12:30:00,15.32,15.39,15.32,15.36,579600.0,5.7482,5.7745,5.7482,5.7633,579600.0
2013-09-18 13:00:00,15.36,15.5,15.35,15.5,627400.0,5.7633,5.8158,5.7595,5.8158,627400.0
2013-09-18 13:30:00,15.5,15.63,15.49,15.59,1448100.0,5.8158,5.8646,5.812,5.8496,1448100.0
2013-09-18 14:00:00,15.59,15.95,15.59,15.86,3256600.0,5.8496,5.9846,5.8496,5.9509,3256600.0
2013-09-18 14:30:00,15.87,16.21,15.84,16.21,2330300.0,5.9546,6.0822,5.9434,6.0822,2330300.0
2013-09-18 15:00:00,16.21,16.23,16.02,16.14,3774000.0,6.0822,6.0897,6.0109,6.0559,3774000.0
2013-09-18 15:30:00,16.13,16.43,16.13,16.32,8187600.0,6.0522,6.1647,6.0522,6.1235,8187600.0
2013-09-19 09:30:00,16.29,16.45,16.25,16.27,2472400.0,6.1122,6.1722,6.0972,6.1047,2472400.0
2013-09-19 10:00:00,16.26,16.67,16.25,16.53,4105100.0,6.1009,6.2548,6.0972,6.2023,4105100.0
2013-09-19 10:30:00,16.54,16.55,16.49,16.51,1816200.0,6.206,6.2098,6.1872,6.1947,1816200.0
2013-09-19 11:00:00,16.51,16.54,16.46,16.48,1309100.0,6.1947,6.206,6.176,6.1835,1309100.0
2013-09-19 11:30:00,16.48,16.51,16.42,16.46,1519600.0,6.1835,6.1947,6.161,6.176,1519600.0
2013-09-19 12:00:00,16.46,16.56,16.43,16.45,1047900.0,6.176,6.2135,6.1647,6.1722,1047900.0
2013-09-19 12:30:00,16.44,16.5,16.44,16.44,799300.0,6.1685,6.191,6.1685,6.1685,799300.0
2013-09-19 13:00:00,16.45,16.47,16.3,16.3,1734500.0,6.1722,6.1797,6.116,6.116,1734500.0
2013-09-19 13:30:00,16.3,16.3,16.15,16.16,1418600.0,6.116,6.116,6.0597,6.0634,1418600.0
2013-09-19 14:00:00,16.16,16.16,16.1,16.12,1709300.0,6.0634,6.0634,6.0409,6.0484,1709300.0
2013-09-19 14:30:00,16.13,16.24,16.11,16.22,1716800.0,6.0522,6.0934,6.0447,6.0859,1716800.0
2013-09-19 15:00:00,16.23,16.32,16.21,16.31,1524400.0,6.0897,6.1235,6.0822,6.1197,1524400.0
2013-09-19 15:30:00,16.31,16.37,16.27,16.36,2433000.0,6.1197,6.1422,6.1047,6.1385,2433000.0
2013-09-20 09:30:00,16.38,16.41,16.06,16.21,2447200.0,6.146,6.1572,6.0259,6.0822,2447200.0
2013-09-20 10:00:00,16.22,16.22,16.03,16.06,1510300.0,6.0859,6.0859,6.0146,6.0259,1510300.0
2013-09-20 10:30:00,16.06,16.11,15.97,16.04,1282300.0,6.0259,6.0447,5.9921,6.0184,1282300.0
2013-09-20 11:00:00,16.04,16.09,15.99,16.04,985000.0,6.0184,6.0372,5.9996,6.0184,985000.0
2013-09-20 11:30:00,16.04,16.05,15.95,15.96,741000.0,6.0184,6.0221,5.9846,5.9884,741000.0
2013-09-20 12:00:00,15.97,16.01,15.92,15.99,941300.0,5.9921,6.0071,5.9734,5.9996,941300.0
2013-09-20 12:30:00,15.99,16.04,15.95,15.97,515300.0,5.9996,6.0184,5.9846,5.9921,515300.0
2013-09-20 13:00:00,15.97,15.97,15.9,15.9,502000.0,5.9921,5.9921,5.9659,5.9659,502000.0
2013-09-20 13:30:00,15.9,15.97,15.9,15.94,663700.0,5.9659,5.9921,5.9659,5.9809,663700.0
2013-09-20 14:00:00,15.95,15.97,15.92,15.97,566200.0,5.9846,5.9921,5.9734,5.9921,566200.0
2013-09-20 14:30:00,15.97,15.99,15.93,15.95,640000.0,5.9921,5.9996,5.9771,5.9846,640000.0
2013-09-20 15:00:00,15.95,15.96,15.84,15.91,1103200.0,5.9846,5.9884,5.9434,5.9696,1103200.0
2013-09-20 15:30:00,15.91,15.97,15.88,15.95,1921900.0,5.9696,5.9921,5.9584,5.9846,1921900.0
2013-09-23 09:30:00,15.98,16.32,15.97,16.25,2325400.0,5.9959,6.1235,5.9921,6.0972,2325400.0
2013-09-23 10:00:00,16.25,16.27,16.12,16.2,1484000.0,6.0972,6.1047,6.0484,6.0784,1484000.0
2013-09-23 10:30:00,16.19,16.23,16.06,16.09,1421900.0,6.0747,6.0897,6.0259,6.0372,1421900.0
2013-09-23 11:00:00,16.09,16.13,16.04,16.04,832800.0,6.0372,6.0522,6.0184,6.0184,832800.0
2013-09-23 11:30:00,16.04,16.11,16.02,16.1,721600.0,6.0184,6.0447,6.0109,6.0409,721600.0
2013-09-23 12:00:00,16.1,16.15,16.08,16.11,416300.0,6.0409,6.0597,6.0334,6.0447,416300.0
2013-09-23 12:30:00,16.12,16.15,16.1,16.14,341600.0,6.0484,6.0597,6.0409,6.0559,341600.0
2013-09-23 13:00:00,16.14,16.14,16.07,16.09,451300.0,6.0559,6.0559,6.0297,6.0372,451300.0
2013-09-23 13:30:00,16.09,16.15,16.07,16.15,380900.0,6.0372,6.0597,6.0297,6.0597,380900.0
2013-09-23 14:00:00,16.15,16.17,16.11,16.13,631800.0,6.0597,6.0672,6.0447,6.0522,631800.0
2013-09-23 14:30:00,16.14,16.14,16.07,16.07,753300.0,6.0559,6.0559,6.0297,6.0297,753300.0
2013-09-23 15:00:00,16.07,16.09,16.03,16.04,907600.0,6.0297,6.0372,6.0146,6.0184,907600.0
2013-09-23 15:30:00,16.04,16.07,15.98,16.01,2368400.0,6.0184,6.0297,5.9959,6.0071,2368400.0
2013-09-24 09:30:00,15.96,15.99,15.88,15.93,1031600.0,5.9884,5.9996,5.9584,5.9771,1031600.0
2013-09-24 10:00:00,15.92,16.0,15.9,16.0,1050300.0,5.9734,6.0034,5.9659,6.0034,1050300.0
2013-09-24 10:30:00,16.0,16.03,15.91,16.02,901100.0,6.0034,6.0146,5.9696,6.0109,901100.0
2013-09-24 11:00:00,16.03,16.03,15.9,15.92,736600.0,6.0146,6.0146,5.9659,5.9734,736600.0
2013-09-24 11:30:00,15.92,15.95,15.9,15.94,467300.0,5.9734,5.9846,5.9659,5.9809,467300.0
2013-09-24 12:00:00,15.94,15.96,15.89,15.93,367400.0,5.9809,5.9884,5.9621,5.9771,367400.0
2013-09-24 12:30:00,15.94,16.04,15.93,16.03,471100.0,5.9809,6.0184,5.9771,6.0146,471100.0
2013-09-24 13:00:00,16.03,16.05,15.97,16.02,390200.0,6.0146,6.0221,5.9921,6.0109,390200.0
2013-09-24 13:30:00,16.02,16.06,15.97,15.97,596000.0,6.0109,6.0259,5.9921,5.9921,596000.0
2013-09-24 14:00:00,15.98,16.03,15.95,15.97,531100.0,5.9959,6.0146,5.9846,5.9921,531100.0
2013-09-24 14:30:00,15.97,16.01,15.96,16.0,479500.0,5.9921,6.0071,5.9884,6.0034,479500.0
2013-09-24 15:00:00,16.0,16.0,15.95,15.97,496700.0,6.0034,6.0034,5.9846,5.9921,496700.0
2013-09-24 15:30:00,15.97,15.97,15.88,15.88,957300.0,5.9921,5.9921,5.9584,5.9584,957300.0
2013-09-25 09:30:00,15.81,15.84,15.54,15.58,2033000.0,5.9321,5.9434,5.8308,5.8458,2033000.0
2013-09-25 10:00:00,15.58,15.72,15.54,15.68,1234500.0,5.8458,5.8983,5.8308,5.8833,1234500.0
2013-09-25 10:30:00,15.69,15.77,15.62,15.65,1651000.0,5.8871,5.9171,5.8608,5.8721,1651000.0
2013-09-25 11:00:00,15.65,15.76,15.64,15.76,829300.0,5.8721,5.9133,5.8683,5.9133,829300.0
2013-09-25 11:30:00,15.76,15.81,15.74,15.75,566500.0,5.9133,5.9321,5.9058,5.9096,566500.0
2013-09-25 12:00:00,15.74,15.74,15.67,15.69,500400.0,5.9058,5.9058,5.8796,5.8871,500400.0
2013-09-25 12:30:00,15.68,15.69,15.64,15.69,481200.0,5.8833,5.8871,5.8683,5.8871,481200.0
2013-09-25 13:00:00,15.69,15.74,15.67,15.71,342800.0,5.8871,5.9058,5.8796,5.8946,342800.0
2013-09-25 13:30:00,15.7,15.71,15.63,15.64,772900.0,5.8908,5.8946,5.8646,5.8683,772900.0
2013-09-25 14:00:00,15.64,15.68,15.63,15.65,862600.0,5.8683,5.8833,5.8646,5.8721,862600.0
2013-09-25 14:30:00,15.65,15.65,15.59,15.6,391900.0,5.8721,5.8721,5.8496,5.8533,391900.0
2013-09-25 15:00:00,15.59,15.62,15.58,15.61,688600.0,5.8496,5.8608,5.8458,5.8571,688600.0
2013-09-25 15:30:00,15.61,15.67,15.59,15.6,2162600.0,5.8571,5.8796,5.8496,5.8533,2162600.0
2013-09-26 09:30:00,15.67,15.79,15.58,15.72,1363200.0,5.8796,5.9246,5.8458,5.8983,1363200.0
2013-09-26 10:00:00,15.73,15.8,15.67,15.68,1202900.0,5.9021,5.9283,5.8796,5.8833,1202900.0
2013-09-26 10:30:00,15.67,15.7,15.61,15.63,867900.0,5.8796,5.8908,5.8571,5.8646,867900.0
2013-09-26 11:00:00,15.63,15.68,15.55,15.64,1034400.0,5.8646,5.8833,5.8345,5.8683,1034400.0
2013-09-26 11:30:00,15.64,15.66,15.53,15.59,739000.0,5.8683,5.8758,5.827,5.8496,739000.0
2013-09-26 12:00:00,15.59,15.69,15.58,15.67,784500.0,5.8496,5.8871,5.8458,5.8796,784500.0
2013-09-26 12:30:00,15.68,15.69,15.63,15.64,556300.0,5.8833,5.8871,5.8646,5.8683,556300.0
2013-09-26 13:00:00,15.64,15.66,15.57,15.57,429900.0,5.8683,5.8758,5.842,5.842,429900.0
2013-09-26 13:30:00,15.57,15.57,15.48,15.51,569900.0,5.842,5.842,5.8083,5.8195,569900.0
2013-09-26 14:00:00,15.51,15.55,15.47,15.51,509700.0,5.8195,5.8345,5.8045,5.8195,509700.0
2013-09-26 14:30:00,15.52,15.56,15.51,15.55,495300.0,5.8233,5.8383,5.8195,5.8345,495300.0
2013-09-26 15:00:00,15.54,15.57,15.54,15.55,479000.0,5.8308,5.842,5.8308,5.8345,479000.0
2013-09-26 15:30:00,15.56,15.61,15.54,15.59,1430600.0,5.8383,5.8571,5.8308,5.8496,1430600.0
2013-09-27 09:30:00,15.63,15.74,15.54,15.67,1952100.0,5.8646,5.9058,5.8308,5.8796,1952100.0
2013-09-27 10:00:00,15.66,15.7,15.55,15.59,1458700.0,5.8758,5.8908,5.8345,5.8496,1458700.0
2013-09-27 10:30:00,15.59,15.62,15.55,15.58,893000.0,5.8496,5.8608,5.8345,5.8458,893000.0
2013-09-27 11:00:00,15.57,15.58,15.46,15.5,583600.0,5.842,5.8458,5.8008,5.8158,583600.0
2013-09-27 11:30:00,15.5,15.52,15.45,15.48,704900.0,5.8158,5.8233,5.797,5.8083,704900.0
2013-09-27 12:00:00,15.47,15.48,15.41,15.47,461000.0,5.8045,5.8083,5.782,5.8045,461000.0
2013-09-27 12:30:00,15.47,15.5,15.45,15.5,335000.0,5.8045,5.8158,5.797,5.8158,335000.0
2013-09-27 13:00:00,15.49,15.5,15.42,15.44,723500.0,5.812,5.8158,5.7858,5.7933,723500.0
2013-09-27 13:30:00,15.43,15.44,15.39,15.41,663100.0,5.7895,5.7933,5.7745,5.782,663100.0
2013-09-27 14:00:00,15.41,15.47,15.4,15.44,631900.0,5.782,5.8045,5.7783,5.7933,631900.0
2013-09-27 14:30:00,15.44,15.52,15.43,15.49,1178700.0,5.7933,5.8233,5.7895,5.812,1178700.0
2013-09-27 15:00:00,15.48,15.51,15.42,15.42,653700.0,5.8083,5.8195,5.7858,5.7858,653700.0
2013-09-27 15:30:00,15.42,15.45,15.39,15.41,1816800.0,5.7858,5.797,5.7745,5.782,1816800.0
2013-09-30 09:30:00,15.75,15.95,15.64,15.83,5086400.0,5.9096,5.9846,5.8683,5.9396,5086400.0
2013-09-30 10:00:00,15.84,15.87,15.67,15.74,2727900.0,5.9434,5.9546,5.8796,5.9058,2727900.0
2013-09-30 10:30:00,15.74,15.81,15.73,15.75,2211700.0,5.9058,5.9321,5.9021,5.9096,2211700.0
2013-09-30 11:00:00,15.74,15.75,15.69,15.69,1573900.0,5.9058,5.9096,5.8871,5.8871,1573900.0
2013-09-30 11:30:00,15.7,15.71,15.62,15.69,1191600.0,5.8908,5.8946,5.8608,5.8871,1191600.0
2013-09-30 12:00:00,15.7,15.71,15.64,15.66,734500.0,5.8908,5.8946,5.8683,5.8758,734500.0
2013-09-30 12:30:00,15.66,15.69,15.63,15.64,377700.0,5.8758,5.8871,5.8646,5.8683,377700.0
2013-09-30 13:00:00,15.64,15.74,15.64,15.7,754300.0,5.8683,5.9058,5.8683,5.8908,754300.0
2013-09-30 13:30:00,15.7,15.76,15.69,15.71,508000.0,5.8908,5.9133,5.8871,5.8946,508000.0
2013-09-30 14:00:00,15.71,15.74,15.67,15.69,477500.0,5.8946,5.9058,5.8796,5.8871,477500.0
2013-09-30 14:30:00,15.69,15.76,15.6,15.61,1805200.0,5.8871,5.9133,5.8533,5.8571,1805200.0
2013-09-30 15:00:00,15.61,15.62,15.47,15.54,1349500.0,5.8571,5.8608,5.8045,5.8308,1349500.0
2013-09-30 15:30:00,15.54,15.54,15.4,15.48,2289500.0,5.8308,5.8308,5.7783,5.8083,2289500.0
2013-10-01 09:30:00,15.57,15.65,15.47,15.63,1824500.0,5.842,5.8721,5.8045,5.8646,1824500.0
2013-10-01 10:00:00,15.62,15.65,15.53,15.54,1040700.0,5.8608,5.8721,5.827,5.8308,1040700.0
2013-10-01 10:30:00,15.55,15.66,15.5,15.63,790000.0,5.8345,5.8758,5.8158,5.8646,790000.0
2013-10-01 11:00:00,15.63,15.68,15.57,15.57,557000.0,5.8646,5.8833,5.842,5.842,557000.0
2013-10-01 11:30:00,15.57,15.63,15.53,15.57,596500.0,5.842,5.8646,5.827,5.842,596500.0
2013-10-01 12:00:00,15.57,15.59,15.53,15.58,313900.0,5.842,5.8496,5.827,5.8458,313900.0
2013-10-01 12:30:00,15.57,15.58,15.53,15.55,489300.0,5.842,5.8458,5.827,5.8345,489300.0
2013-10-01 13:00:00,15.56,15.58,15.51,15.51,300000.0,5.8383,5.8458,5.8195,5.8195,300000.0
2013-10-01 13:30:00,15.52,15.55,15.48,15.54,394400.0,5.8233,5.8345,5.8083,5.8308,394400.0
2013-10-01 14:00:00,15.55,15.55,15.49,15.51,456800.0,5.8345,5.8345,5.812,5.8195,456800.0
2013-10-01 14:30:00,15.51,15.56,15.5,15.55,389100.0,5.8195,5.8383,5.8158,5.8345,389100.0
2013-10-01 15:00:00,15.55,15.56,15.52,15.56,435600.0,5.8345,5.8383,5.8233,5.8383,435600.0
2013-10-01 15:30:00,15.56,15.64,15.55,15.64,1083100.0,5.8383,5.8683,5.8345,5.8683,1083100.0
2013-10-02 09:30:00,15.64,15.79,15.62,15.76,1793600.0,5.8683,5.9246,5.8608,5.9133,1793600.0
2013-10-02 10:00:00,15.75,15.76,15.67,15.73,886900.0,5.9096,5.9133,5.8796,5.9021,886900.0
2013-10-02 10:30:00,15.73,15.93,15.71,15.93,1159700.0,5.9021,5.9771,5.8946,5.9771,1159700.0
2013-10-02 11:00:00,15.93,15.93,15.81,15.82,888300.0,5.9771,5.9771,5.9321,5.9359,888300.0
2013-10-02 11:30:00,15.82,15.86,15.79,15.85,546600.0,5.9359,5.9509,5.9246,5.9471,546600.0
2013-10-02 12:00:00,15.85,15.89,15.83,15.83,688000.0,5.9471,5.9621,5.9396,5.9396,688000.0
2013-10-02 12:30:00,15.84,15.87,15.82,15.86,386900.0,5.9434,5.9546,5.9359,5.9509,386900.0
2013-10-02 13:00:00,15.86,15.9,15.84,15.86,537900.0,5.9509,5.9659,5.9434,5.9509,537900.0
2013-10-02 13:30:00,15.86,15.87,15.84,15.85,711600.0,5.9509,5.9546,5.9434,5.9471,711600.0
2013-10-02 14:00:00,15.84,15.87,15.82,15.86,559900.0,5.9434,5.9546,5.9359,5.9509,559900.0
2013-10-02 14:30:00,15.86,15.87,15.83,15.83,525600.0,5.9509,5.9546,5.9396,5.9396,525600.0
2013-10-02 15:00:00,15.84,15.85,15.8,15.81,371800.0,5.9434,5.9471,5.9283,5.9321,371800.0
2013-10-02 15:30:00,15.81,15.83,15.78,15.8,1001500.0,5.9321,5.9396,5.9208,5.9283,1001500.0
2013-10-03 09:30:00,15.75,15.78,15.66,15.69,1191000.0,5.9096,5.9208,5.8758,5.8871,1191000.0
2013-10-03 10:00:00,15.69,15.73,15.64,15.68,776100.0,5.8871,5.9021,5.8683,5.8833,776100.0
2013-10-03 10:30:00,15.67,15.67,15.59,15.64,549800.0,5.8796,5.8796,5.8496,5.8683,549800.0
2013-10-03 11:00:00,15.63,15.65,15.6,15.64,329000.0,5.8646,5.8721,5.8533,5.8683,329000.0
2013-10-03 11:30:00,15.64,15.65,15.59,15.61,572900.0,5.8683,5.8721,5.8496,5.8571,572900.0
2013-10-03 12:00:00,15.61,15.63,15.58,15.61,403200.0,5.8571,5.8646,5.8458,5.8571,403200.0
2013-10-03 12:30:00,15.61,15.72,15.6,15.72,412700.0,5.8571,5.8983,5.8533,5.8983,412700.0
2013-10-03 13:00:00,15.72,15.72,15.66,15.69,474600.0,5.8983,5.8983,5.8758,5.8871,474600.0
2013-10-03 13:30:00,15.69,15.7,15.67,15.69,290600.0,5.8871,5.8908,5.8796,5.8871,290600.0
2013-10-03 14:00:00,15.68,15.69,15.63,15.65,779200.0,5.8833,5.8871,5.8646,5.8721,779200.0
2013-10-03 14:30:00,15.65,15.7,15.62,15.68,446600.0,5.8721,5.8908,5.8608,5.8833,446600.0
2013-10-03 15:00:00,15.67,15.69,15.65,15.69,337100.0,5.8796,5.8871,5.8721,5.8871,337100.0
2013-10-03 15:30:00,15.69,15.75,15.67,15.71,1500700.0,5.8871,5.9096,5.8796,5.8946,1500700.0
2013-10-04 09:30:00,15.44,15.5,15.29,15.4,1502800.0,5.7933,5.8158,5.737,5.7783,1502800.0
2013-10-04 10:00:00,15.4,15.44,15.3,15.31,1316800.0,5.7783,5.7933,5.7407,5.7445,1316800.0
2013-10-04 10:30:00,15.3,15.39,15.29,15.38,795400.0,5.7407,5.7745,5.737,5.7708,795400.0
2013-10-04 11:00:00,15.37,15.4,15.34,15.39,487100.0,5.767,5.7783,5.7557,5.7745,487100.0
2013-10-04 11:30:00,15.39,15.47,15.39,15.46,602300.0,5.7745,5.8045,5.7745,5.8008,602300.0
2013-10-04 12:00:00,15.46,15.55,15.46,15.54,789400.0,5.8008,5.8345,5.8008,5.8308,789400.0
2013-10-04 12:30:00,15.54,15.58,15.48,15.5,680300.0,5.8308,5.8458,5.8083,5.8158,680300.0
2013-10-04 13:00:00,15.5,15.53,15.48,15.5,455600.0,5.8158,5.827,5.8083,5.8158,455600.0
2013-10-04 13:30:00,15.5,15.58,15.5,15.52,538200.0,5.8158,5.8458,5.8158,5.8233,538200.0
2013-10-04 14:00:00,15.52,15.66,15.51,15.64,638900.0,5.8233,5.8758,5.8195,5.8683,638900.0
2013-10-04 14:30:00,15.63,15.72,15.62,15.7,605000.0,5.8646,5.8983,5.8608,5.8908,605000.0
2013-10-04 15:00:00,15.7,15.73,15.66,15.7,726300.0,5.8908,5.9021,5.8758,5.8908,726300.0
2013-10-04 15:30:00,15.7,15.73,15.68,15.69,1495200.0,5.8908,5.9021,5.8833,5.8871,1495200.0
2013-10-07 09:30:00,15.68,15.85,15.62,15.75,1217300.0,5.8833,5.9471,5.8608,5.9096,1217300.0
2013-10-07 10:00:00,15.75,15.84,15.73,15.74,482100.0,5.9096,5.9434,5.9021,5.9058,482100.0
2013-10-07 10:30:00,15.74,15.76,15.7,15.73,721900.0,5.9058,5.9133,5.8908,5.9021,721900.0
2013-10-07 11:00:00,15.73,15.79,15.72,15.73,721800.0,5.9021,5.9246,5.8983,5.9021,721800.0
2013-10-07 11:30:00,15.74,15.84,15.72,15.79,706900.0,5.9058,5.9434,5.8983,5.9246,706900.0
2013-10-07 12:00:00,15.79,15.81,15.75,15.76,945900.0,5.9246,5.9321,5.9096,5.9133,945900.0
2013-10-07 12:30:00,15.75,15.8,15.72,15.79,367300.0,5.9096,5.9283,5.8983,5.9246,367300.0
2013-10-07 13:00:00,15.79,15.83,15.76,15.8,670000.0,5.9246,5.9396,5.9133,5.9283,670000.0
2013-10-07 13:30:00,15.8,15.85,15.77,15.84,642300.0,5.9283,5.9471,5.9171,5.9434,642300.0
2013-10-07 14:00:00,15.85,15.86,15.78,15.82,969000.0,5.9471,5.9509,5.9208,5.9359,969000.0
2013-10-07 14:30:00,15.81,15.83,15.78,15.79,298700.0,5.9321,5.9396,5.9208,5.9246,298700.0
2013-10-07 15:00:00,15.79,15.8,15.66,15.67,936900.0,5.9246,5.9283,5.8758,5.8796,936900.0
2013-10-07 15:30:00,15.67,15.71,15.65,15.66,1282100.0,5.8796,5.8946,5.8721,5.8758,1282100.0
2013-10-08 09:30:00,15.8,15.8,15.5,15.58,2252500.0,5.9283,5.9283,5.8158,5.8458,2252500.0
2013-10-08 10:00:00,15.58,15.58,15.44,15.52,1785600.0,5.8458,5.8458,5.7933,5.8233,1785600.0
2013-10-08 10:30:00,15.53,15.53,15.41,15.43,814100.0,5.827,5.827,5.782,5.7895,814100.0
2013-10-08 11:00:00,15.43,15.45,15.36,15.36,815800.0,5.7895,5.797,5.7633,5.7633,815800.0
2013-10-08 11:30:00,15.37,15.37,15.28,15.32,954800.0,5.767,5.767,5.7332,5.7482,954800.0
2013-10-08 12:00:00,15.32,15.38,15.3,15.34,810700.0,5.7482,5.7708,5.7407,5.7557,810700.0
2013-10-08 12:30:00,15.35,15.43,15.28,15.43,1130800.0,5.7595,5.7895,5.7332,5.7895,1130800.0
2013-10-08 13:00:00,15.43,15.47,15.39,15.44,586700.0,5.7895,5.8045,5.7745,5.7933,586700.0
2013-10-08 13:30:00,15.43,15.45,15.37,15.39,435100.0,5.7895,5.797,5.767,5.7745,435100.0
2013-10-08 14:00:00,15.4,15.4,15.31,15.37,557600.0,5.7783,5.7783,5.7445,5.767,557600.0
2013-10-08 14:30:00,15.36,15.44,15.33,15.39,681300.0,5.7633,5.7933,5.752,5.7745,681300.0
2013-10-08 15:00:00,15.39,15.47,15.38,15.47,525900.0,5.7745,5.8045,5.7708,5.8045,525900.0
2013-10-08 15:30:00,15.46,15.47,15.39,15.4,1127700.0,5.8008,5.8045,5.7745,5.7783,1127700.0
2013-10-09 09:30:00,15.39,15.57,15.36,15.54,2046600.0,5.7745,5.842,5.7633,5.8308,2046600.0
2013-10-09 10:00:00,15.55,15.59,15.35,15.35,1294500.0,5.8345,5.8496,5.7595,5.7595,1294500.0
2013-10-09 10:30:00,15.35,15.38,15.31,15.35,589100.0,5.7595,5.7708,5.7445,5.7595,589100.0
2013-10-09 11:00:00,15.35,15.38,15.13,15.17,1095100.0,5.7595,5.7708,5.677,5.692,1095100.0
2013-10-09 11:30:00,15.17,15.25,15.16,15.24,583700.0,5.692,5.722,5.6882,5.7182,583700.0
2013-10-09 12:00:00,15.24,15.27,15.17,15.2,510800.0,5.7182,5.7295,5.692,5.7032,510800.0
2013-10-09 12:30:00,15.2,15.27,15.17,15.17,572400.0,5.7032,5.7295,5.692,5.692,572400.0
2013-10-09 13:00:00,15.17,15.34,15.16,15.31,633000.0,5.692,5.7557,5.6882,5.7445,633000.0
2013-10-09 13:30:00,15.32,15.37,15.28,15.33,478100.0,5.7482,5.767,5.7332,5.752,478100.0
2013-10-09 14:00:00,15.33,15.37,15.26,15.35,609800.0,5.752,5.767,5.7257,5.7595,609800.0
2013-10-09 14:30:00,15.35,15.38,15.32,15.35,602500.0,5.7595,5.7708,5.7482,5.7595,602500.0
2013-10-09 15:00:00,15.35,15.4,15.33,15.35,629400.0,5.7595,5.7783,5.752,5.7595,629400.0
2013-10-09 15:30:00,15.36,15.39,15.31,15.31,1126500.0,5.7633,5.7745,5.7445,5.7445,1126500.0
2013-10-10 09:30:00,15.54,15.63,15.52,15.6,1302400.0,5.8308,5.8646,5.8233,5.8533,1302400.0
2013-10-10 10:00:00,15.6,15.69,15.57,15.6,1663500.0,5.8533,5.8871,5.842,5.8533,1663500.0
2013-10-10 10:30:00,15.6,15.73,15.58,15.69,2296000.0,5.8533,5.9021,5.8458,5.8871,2296000.0
2013-10-10 11:00:00,15.69,15.7,15.6,15.64,553100.0,5.8871,5.8908,5.8533,5.8683,553100.0
2013-10-10 11:30:00,15.63,15.71,15.62,15.68,894200.0,5.8646,5.8946,5.8608,5.8833,894200.0
2013-10-10 12:00:00,15.68,15.7,15.59,15.59,659800.0,5.8833,5.8908,5.8496,5.8496,659800.0
2013-10-10 12:30:00,15.59,15.62,15.55,15.6,370700.0,5.8496,5.8608,5.8345,5.8533,370700.0
2013-10-10 13:00:00,15.6,15.61,15.5,15.5,591600.0,5.8533,5.8571,5.8158,5.8158,591600.0
2013-10-10 13:30:00,15.51,15.67,15.5,15.63,441800.0,5.8195,5.8796,5.8158,5.8646,441800.0
2013-10-10 14:00:00,15.62,15.65,15.62,15.63,256200.0,5.8608,5.8721,5.8608,5.8646,256200.0
2013-10-10 14:30:00,15.63,15.65,15.57,15.59,605300.0,5.8646,5.8721,5.842,5.8496,605300.0
2013-10-10 15:00:00,15.59,15.69,15.58,15.63,1497900.0,5.8496,5.8871,5.8458,5.8646,1497900.0
2013-10-10 15:30:00,15.64,15.65,15.57,15.63,1251200.0,5.8683,5.8721,5.842,5.8646,1251200.0
2013-10-11 09:30:00,15.56,15.76,15.48,15.71,2999100.0,5.8383,5.9133,5.8083,5.8946,2999100.0
2013-10-11 10:00:00,15.71,15.71,15.6,15.63,702500.0,5.8946,5.8946,5.8533,5.8646,702500.0
2013-10-11 10:30:00,15.62,15.63,15.44,15.51,528900.0,5.8608,5.8646,5.7933,5.8195,528900.0
2013-10-11 11:00:00,15.52,15.56,15.48,15.55,364700.0,5.8233,5.8383,5.8083,5.8345,364700.0
2013-10-11 11:30:00,15.56,15.7,15.55,15.67,752300.0,5.8383,5.8908,5.8345,5.8796,752300.0
2013-10-11 12:00:00,15.67,15.73,15.65,15.69,857200.0,5.8796,5.9021,5.8721,5.8871,857200.0
2013-10-11 12:30:00,15.7,15.71,15.67,15.68,284100.0,5.8908,5.8946,5.8796,5.8833,284100.0
2013-10-11 13:00:00,15.68,15.72,15.64,15.65,439200.0,5.8833,5.8983,5.8683,5.8721,439200.0
2013-10-11 13:30:00,15.65,15.67,15.61,15.63,713100.0,5.8721,5.8796,5.8571,5.8646,713100.0
2013-10-11 14:00:00,15.62,15.68,15.61,15.62,562300.0,5.8608,5.8833,5.8571,5.8608,562300.0
2013-10-11 14:30:00,15.62,15.63,15.58,15.59,733000.0,5.8608,5.8646,5.8458,5.8496,733000.0
2013-10-11 15:00:00,15.59,15.64,15.56,15.64,669300.0,5.8496,5.8683,5.8383,5.8683,669300.0
2013-10-11 15:30:00,15.64,15.68,15.6,15.61,1701800.0,5.8683,5.8833,5.8533,5.8571,1701800.0
2013-10-14 09:30:00,15.46,15.57,15.43,15.48,2099500.0,5.8008,5.842,5.7895,5.8083,2099500.0
2013-10-14 10:00:00,15.48,15.57,15.44,15.52,631100.0,5.8083,5.842,5.7933,5.8233,631100.0
2013-10-14 10:30:00,15.52,15.52,15.45,15.5,524800.0,5.8233,5.8233,5.797,5.8158,524800.0
2013-10-14 11:00:00,15.49,15.55,15.48,15.5,483000.0,5.812,5.8345,5.8083,5.8158,483000.0
2013-10-14 11:30:00,15.51,15.57,15.49,15.57,469700.0,5.8195,5.842,5.812,5.842,469700.0
2013-10-14 12:00:00,15.56,15.57,15.52,15.55,602100.0,5.8383,5.842,5.8233,5.8345,602100.0
2013-10-14 12:30:00,15.55,15.67,15.55,15.66,848700.0,5.8345,5.8796,5.8345,5.8758,848700.0
2013-10-14 13:00:00,15.66,15.73,15.64,15.72,1200200.0,5.8758,5.9021,5.8683,5.8983,1200200.0
2013-10-14 13:30:00,15.71,15.82,15.68,15.72,1681000.0,5.8946,5.9359,5.8833,5.8983,1681000.0
2013-10-14 14:00:00,15.73,15.78,15.71,15.74,1408100.0,5.9021,5.9208,5.8946,5.9058,1408100.0
2013-10-14 14:30:00,15.74,15.75,15.69,15.74,1316400.0,5.9058,5.9096,5.8871,5.9058,1316400.0
2013-10-14 15:00:00,15.73,15.77,15.72,15.74,1861100.0,5.9021,5.9171,5.8983,5.9058,1861100.0
2013-10-14 15:30:00,15.74,15.75,15.68,15.71,1989000.0,5.9058,5.9096,5.8833,5.8946,1989000.0
2013-10-15 09:30:00,15.64,15.72,15.57,15.6,1579600.0,5.8683,5.8983,5.842,5.8533,1579600.0
2013-10-15 10:00:00,15.61,15.69,15.54,15.69,1562400.0,5.8571,5.8871,5.8308,5.8871,1562400.0
2013-10-15 10:30:00,15.69,15.76,15.67,15.71,1651800.0,5.8871,5.9133,5.8796,5.8946,1651800.0
2013-10-15 11:00:00,15.71,15.74,15.69,15.71,2487800.0,5.8946,5.9058,5.8871,5.8946,2487800.0
2013-10-15 11:30:00,15.71,15.71,15.58,15.63,1263700.0,5.8946,5.8946,5.8458,5.8646,1263700.0
2013-10-15 12:00:00,15.64,15.65,15.56,15.62,699200.0,5.8683,5.8721,5.8383,5.8608,699200.0
2013-10-15 12:30:00,15.62,15.72,15.61,15.71,889300.0,5.8608,5.8983,5.8571,5.8946,889300.0
2013-10-15 13:00:00,15.71,15.71,15.66,15.69,762900.0,5.8946,5.8946,5.8758,5.8871,762900.0
2013-10-15 13:30:00,15.69,15.75,15.67,15.75,721800.0,5.8871,5.9096,5.8796,5.9096,721800.0
2013-10-15 14:00:00,15.75,15.78,15.71,15.71,517500.0,5.9096,5.9208,5.8946,5.8946,517500.0
2013-10-15 14:30:00,15.72,15.72,15.63,15.72,539700.0,5.8983,5.8983,5.8646,5.8983,539700.0
2013-10-15 15:00:00,15.72,15.76,15.69,15.73,542800.0,5.8983,5.9133,5.8871,5.9021,542800.0
2013-10-15 15:30:00,15.72,15.74,15.68,15.68,2354300.0,5.8983,5.9058,5.8833,5.8833,2354300.0
2013-10-16 09:30:00,15.83,15.88,15.76,15.87,1505400.0,5.9396,5.9584,5.9133,5.9546,1505400.0
2013-10-16 10:00:00,15.86,15.89,15.74,15.78,1120800.0,5.9509,5.9621,5.9058,5.9208,1120800.0
2013-10-16 10:30:00,15.78,15.8,15.71,15.74,1096000.0,5.9208,5.9283,5.8946,5.9058,1096000.0
2013-10-16 11:00:00,15.73,15.77,15.67,15.68,645200.0,5.9021,5.9171,5.8796,5.8833,645200.0
2013-10-16 11:30:00,15.68,15.71,15.64,15.71,488500.0,5.8833,5.8946,5.8683,5.8946,488500.0
2013-10-16 12:00:00,15.7,15.79,15.68,15.72,831400.0,5.8908,5.9246,5.8833,5.8983,831400.0
2013-10-16 12:30:00,15.72,15.73,15.69,15.73,528300.0,5.8983,5.9021,5.8871,5.9021,528300.0
2013-10-16 13:00:00,15.73,15.9,15.72,15.89,2178000.0,5.9021,5.9659,5.8983,5.9621,2178000.0
2013-10-16 13:30:00,15.89,15.94,15.77,15.8,3828600.0,5.9621,5.9809,5.9171,5.9283,3828600.0
2013-10-16 14:00:00,15.8,15.83,15.77,15.79,1763000.0,5.9283,5.9396,5.9171,5.9246,1763000.0
2013-10-16 14:30:00,15.79,15.85,15.77,15.81,810500.0,5.9246,5.9471,5.9171,5.9321,810500.0
2013-10-16 15:00:00,15.81,15.89,15.8,15.81,981000.0,5.9321,5.9621,5.9283,5.9321,981000.0
2013-10-16 15:30:00,15.81,15.81,15.7,15.72,3270600.0,5.9321,5.9321,5.8908,5.8983,3270600.0
2013-10-17 09:30:00,15.76,15.99,15.72,15.95,1935200.0,5.9133,5.9996,5.8983,5.9846,1935200.0
2013-10-17 10:00:00,15.95,16.0,15.82,15.84,1465400.0,5.9846,6.0034,5.9359,5.9434,1465400.0
2013-10-17 10:30:00,15.84,15.93,15.84,15.87,597600.0,5.9434,5.9771,5.9434,5.9546,597600.0
2013-10-17 11:00:00,15.87,15.9,15.82,15.84,855500.0,5.9546,5.9659,5.9359,5.9434,855500.0
2013-10-17 11:30:00,15.84,15.89,15.79,15.84,723000.0,5.9434,5.9621,5.9246,5.9434,723000.0
2013-10-17 12:00:00,15.83,15.91,15.83,15.9,643900.0,5.9396,5.9696,5.9396,5.9659,643900.0
2013-10-17 12:30:00,15.91,15.93,15.87,15.88,380600.0,5.9696,5.9771,5.9546,5.9584,380600.0
2013-10-17 13:00:00,15.88,15.89,15.8,15.82,527400.0,5.9584,5.9621,5.9283,5.9359,527400.0
2013-10-17 13:30:00,15.82,15.85,15.77,15.83,567400.0,5.9359,5.9471,5.9171,5.9396,567400.0
2013-10-17 14:00:00,15.82,15.83,15.74,15.78,546900.0,5.9359,5.9396,5.9058,5.9208,546900.0
2013-10-17 14:30:00,15.79,15.87,15.78,15.85,521000.0,5.9246,5.9546,5.9208,5.9471,521000.0
2013-10-17 15:00:00,15.84,15.85,15.8,15.83,713600.0,5.9434,5.9471,5.9283,5.9396,713600.0
2013-10-17 15:30:00,15.84,15.88,15.83,15.85,1344100.0,5.9434,5.9584,5.9396,5.9471,1344100.0
2013-10-18 09:30:00,15.91,16.0,15.83,15.99,1285800.0,5.9696,6.0034,5.9396,5.9996,1285800.0
2013-10-18 10:00:00,15.99,16.0,15.93,15.97,1389000.0,5.9996,6.0034,5.9771,5.9921,1389000.0
2013-10-18 10:30:00,15.97,16.02,15.95,15.96,1126700.0,5.9921,6.0109,5.9846,5.9884,1126700.0
2013-10-18 11:00:00,15.97,16.0,15.89,15.91,1102000.0,5.9921,6.0034,5.9621,5.9696,1102000.0
2013-10-18 11:30:00,15.9,15.94,15.88,15.89,635900.0,5.9659,5.9809,5.9584,5.9621,635900.0
2013-10-18 12:00:00,15.89,15.89,15.85,15.86,311000.0,5.9621,5.9621,5.9471,5.9509,311000.0
2013-10-18 12:30:00,15.86,15.87,15.72,15.74,834900.0,5.9509,5.9546,5.8983,5.9058,834900.0
2013-10-18 13:00:00,15.74,15.76,15.54,15.6,1651400.0,5.9058,5.9133,5.8308,5.8533,1651400.0
2013-10-18 13:30:00,15.61,15.64,15.56,15.62,1552000.0,5.8571,5.8683,5.8383,5.8608,1552000.0
2013-10-18 14:00:00,15.62,15.63,15.47,15.53,1192900.0,5.8608,5.8646,5.8045,5.827,1192900.0
2013-10-18 14:30:00,15.53,15.63,15.5,15.51,973600.0,5.827,5.8646,5.8158,5.8195,973600.0
2013-10-18 15:00:00,15.51,15.59,15.48,15.56,992700.0,5.8195,5.8496,5.8083,5.8383,992700.0
2013-10-18 15:30:00,15.56,15.59,15.45,15.54,3128800.0,5.8383,5.8496,5.797,5.8308,3128800.0
2013-10-21 09:30:00,15.58,15.67,15.54,15.67,1434600.0,5.8458,5.8796,5.8308,5.8796,1434600.0
2013-10-21 10:00:00,15.67,15.69,15.59,15.63,1348400.0,5.8796,5.8871,5.8496,5.8646,1348400.0
2013-10-21 10:30:00,15.63,15.66,15.51,15.52,1114800.0,5.8646,5.8758,5.8195,5.8233,1114800.0
2013-10-21 11:00:00,15.52,15.53,15.41,15.43,1060800.0,5.8233,5.827,5.782,5.7895,1060800.0
2013-10-21 11:30:00,15.43,15.47,15.36,15.38,950400.0,5.7895,5.8045,5.7633,5.7708,950400.0
2013-10-21 12:00:00,15.38,15.38,15.25,15.32,1405100.0,5.7708,5.7708,5.722,5.7482,1405100.0
2013-10-21 12:30:00,15.32,15.37,15.3,15.35,1196100.0,5.7482,5.767,5.7407,5.7595,1196100.0
2013-10-21 13:00:00,15.35,15.52,15.34,15.5,1232400.0,5.7595,5.8233,5.7557,5.8158,1232400.0
2013-10-21 13:30:00,15.5,16.4,15.47,16.24,11961400.0,5.8158,6.1535,5.8045,6.0934,11961400.0
2013-10-21 14:00:00,16.23,16.33,16.09,16.19,3847600.0,6.0897,6.1272,6.0372,6.0747,3847600.0
2013-10-21 14:30:00,16.19,16.32,16.11,16.16,2063100.0,6.0747,6.1235,6.0447,6.0634,2063100.0
2013-10-21 15:00:00,16.16,16.26,16.16,16.25,1552900.0,6.0634,6.1009,6.0634,6.0972,1552900.0
2013-10-21 15:30:00,16.25,16.27,16.2,16.23,3433700.0,6.0972,6.1047,6.0784,6.0897,3433700.0
2013-10-22 09:30:00,16.35,16.47,16.21,16.42,4346600.0,6.1347,6.1797,6.0822,6.161,4346600.0
2013-10-22 10:00:00,16.42,16.5,16.29,16.32,2788700.0,6.161,6.191,6.1122,6.1235,2788700.0
2013-10-22 10:30:00,16.31,16.35,16.07,16.1,1466000.0,6.1197,6.1347,6.0297,6.0409,1466000.0
2013-10-22 11:00:00,16.1,16.29,16.1,16.17,1384100.0,6.0409,6.1122,6.0409,6.0672,1384100.0
2013-10-22 11:30:00,16.18,16.3,16.13,16.21,862900.0,6.0709,6.116,6.0522,6.0822,862900.0
2013-10-22 12:00:00,16.21,16.28,16.19,16.27,427300.0,6.0822,6.1084,6.0747,6.1047,427300.0
2013-10-22 12:30:00,16.27,16.27,16.19,16.21,394700.0,6.1047,6.1047,6.0747,6.0822,394700.0
2013-10-22 13:00:00,16.2,16.22,16.1,16.11,561800.0,6.0784,6.0859,6.0409,6.0447,561800.0
2013-10-22 13:30:00,16.1,16.14,16.08,16.11,484600.0,6.0409,6.0559,6.0334,6.0447,484600.0
2013-10-22 14:00:00,16.12,16.21,16.1,16.1,939500.0,6.0484,6.0822,6.0409,6.0409,939500.0
2013-10-22 14:30:00,16.1,16.2,16.1,16.12,804700.0,6.0409,6.0784,6.0409,6.0484,804700.0
2013-10-22 15:00:00,16.12,16.18,16.08,16.18,918600.0,6.0484,6.0709,6.0334,6.0709,918600.0
2013-10-22 15:30:00,16.17,16.21,16.11,16.16,1752700.0,6.0672,6.0822,6.0447,6.0634,1752700.0
2013-10-23 09:30:00,16.16,16.18,15.97,15.99,1428700.0,6.0634,6.0709,5.9921,5.9996,1428700.0
2013-10-23 10:00:00,15.99,16.02,15.9,15.92,977100.0,5.9996,6.0109,5.9659,5.9734,977100.0
2013-10-23 10:30:00,15.92,16.0,15.91,15.97,554400.0,5.9734,6.0034,5.9696,5.9921,554400.0
2013-10-23 11:00:00,15.98,15.99,15.92,15.95,595800.0,5.9959,5.9996,5.9734,5.9846,595800.0
2013-10-23 11:30:00,15.95,15.97,15.89,15.93,725300.0,5.9846,5.9921,5.9621,5.9771,725300.0
2013-10-23 12:00:00,15.92,15.96,15.89,15.92,458400.0,5.9734,5.9884,5.9621,5.9734,458400.0
2013-10-23 12:30:00,15.92,15.95,15.9,15.93,848700.0,5.9734,5.9846,5.9659,5.9771,848700.0
2013-10-23 13:00:00,15.93,15.95,15.91,15.91,484600.0,5.9771,5.9846,5.9696,5.9696,484600.0
2013-10-23 13:30:00,15.92,15.94,15.89,15.91,299900.0,5.9734,5.9809,5.9621,5.9696,299900.0
2013-10-23 14:00:00,15.91,15.93,15.81,15.81,514000.0,5.9696,5.9771,5.9321,5.9321,514000.0
2013-10-23 14:30:00,15.82,15.83,15.71,15.71,1156600.0,5.9359,5.9396,5.8946,5.8946,1156600.0
2013-10-23 15:00:00,15.72,15.75,15.63,15.67,894500.0,5.8983,5.9096,5.8646,5.8796,894500.0
2013-10-23 15:30:00,15.67,15.71,15.65,15.68,1915100.0,5.8796,5.8946,5.8721,5.8833,1915100.0
2013-10-24 09:30:00,15.66,15.68,15.4,15.54,2714600.0,5.8758,5.8833,5.7783,5.8308,2714600.0
2013-10-24 10:00:00,15.54,15.58,15.48,15.49,1362800.0,5.8308,5.8458,5.8083,5.812,1362800.0
2013-10-24 10:30:00,15.5,15.55,15.43,15.49,1378700.0,5.8158,5.8345,5.7895,5.812,1378700.0
2013-10-24 11:00:00,15.48,15.53,15.45,15.53,1066000.0,5.8083,5.827,5.797,5.827,1066000.0
2013-10-24 11:30:00,15.53,15.59,15.51,15.59,864800.0,5.827,5.8496,5.8195,5.8496,864800.0
2013-10-24 12:00:00,15.59,15.59,15.43,15.44,725800.0,5.8496,5.8496,5.7895,5.7933,725800.0
2013-10-24 12:30:00,15.45,15.47,15.37,15.42,833000.0,5.797,5.8045,5.767,5.7858,833000.0
2013-10-24 13:00:00,15.42,15.51,15.42,15.51,722800.0,5.7858,5.8195,5.7858,5.8195,722800.0
2013-10-24 13:30:00,15.5,15.53,15.46,15.52,427600.0,5.8158,5.827,5.8008,5.8233,427600.0
2013-10-24 14:00:00,15.51,15.56,15.5,15.52,602600.0,5.8195,5.8383,5.8158,5.8233,602600.0
2013-10-24 14:30:00,15.52,15.55,15.48,15.53,555500.0,5.8233,5.8345,5.8083,5.827,555500.0
2013-10-24 15:00:00,15.53,15.54,15.48,15.52,704300.0,5.827,5.8308,5.8083,5.8233,704300.0
2013-10-24 15:30:00,15.53,15.58,15.52,15.58,1316700.0,5.827,5.8458,5.8233,5.8458,1316700.0
2013-10-25 09:30:00,15.89,15.91,15.75,15.9,2073300.0,5.9621,5.9696,5.9096,5.9659,2073300.0
2013-10-25 10:00:00,15.89,15.95,15.77,15.77,2054100.0,5.9621,5.9846,5.9171,5.9171,2054100.0
2013-10-25 10:30:00,15.77,15.83,15.74,15.81,1288200.0,5.9171,5.9396,5.9058,5.9321,1288200.0
2013-10-25 11:00:00,15.8,15.82,15.68,15.68,983500.0,5.9283,5.9359,5.8833,5.8833,983500.0
2013-10-25 11:30:00,15.69,15.74,15.68,15.71,758200.0,5.8871,5.9058,5.8833,5.8946,758200.0
2013-10-25 12:00:00,15.71,15.78,15.7,15.74,1306500.0,5.8946,5.9208,5.8908,5.9058,1306500.0
2013-10-25 12:30:00,15.74,15.79,15.73,15.79,591800.0,5.9058,5.9246,5.9021,5.9246,591800.0
2013-10-25 13:00:00,15.79,15.8,15.72,15.75,764200.0,5.9246,5.9283,5.8983,5.9096,764200.0
2013-10-25 13:30:00,15.75,15.83,15.74,15.82,909300.0,5.9096,5.9396,5.9058,5.9359,909300.0
2013-10-25 14:00:00,15.82,15.86,15.79,15.85,1286400.0,5.9359,5.9509,5.9246,5.9471,1286400.0
2013-10-25 14:30:00,15.85,15.89,15.83,15.87,837100.0,5.9471,5.9621,5.9396,5.9546,837100.0
2013-10-25 15:00:00,15.87,15.89,15.82,15.86,1150500.0,5.9546,5.9621,5.9359,5.9509,1150500.0
2013-10-25 15:30:00,15.86,15.94,15.82,15.91,2130900.0,5.9509,5.9809,5.9359,5.9696,2130900.0
2013-10-28 09:30:00,16.66,16.87,16.54,16.75,8975200.0,6.251,6.3298,6.206,6.2848,8975200.0
2013-10-28 10:00:00,16.75,17.14,16.7,17.03,6146700.0,6.2848,6.4311,6.266,6.3899,6146700.0
2013-10-28 10:30:00,17.03,17.39,16.8,17.28,5508300.0,6.3899,6.5249,6.3036,6.4837,5508300.0
2013-10-28 11:00:00,17.28,17.3,17.08,17.3,3307300.0,6.4837,6.4912,6.4086,6.4912,3307300.0
2013-10-28 11:30:00,17.3,17.38,17.18,17.24,1966800.0,6.4912,6.5212,6.4461,6.4687,1966800.0
2013-10-28 12:00:00,17.24,17.27,17.16,17.19,2532700.0,6.4687,6.4799,6.4386,6.4499,2532700.0
2013-10-28 12:30:00,17.19,17.29,17.11,17.24,2813600.0,6.4499,6.4874,6.4199,6.4687,2813600.0
2013-10-28 13:00:00,17.25,17.25,17.17,17.23,1493900.0,6.4724,6.4724,6.4424,6.4649,1493900.0
2013-10-28 13:30:00,17.23,17.28,17.17,17.26,1396200.0,6.4649,6.4837,6.4424,6.4762,1396200.0
2013-10-28 14:00:00,17.26,17.37,17.24,17.35,1674300.0,6.4762,6.5174,6.4687,6.5099,1674300.0
2013-10-28 14:30:00,17.36,17.45,17.35,17.42,2393400.0,6.5137,6.5474,6.5099,6.5362,2393400.0
2013-10-28 15:00:00,17.41,17.45,17.38,17.43,1863000.0,6.5324,6.5474,6.5212,6.5399,1863000.0
2013-10-28 15:30:00,17.43,17.43,17.34,17.35,3838200.0,6.5399,6.5399,6.5062,6.5099,3838200.0
2013-10-29 09:30:00,17.25,17.33,17.16,17.17,2652700.0,6.4724,6.5024,6.4386,6.4424,2652700.0
2013-10-29 10:00:00,17.17,17.18,17.0,17.08,2481200.0,6.4424,6.4461,6.3786,6.4086,2481200.0
2013-10-29 10:30:00,17.08,17.15,17.02,17.09,1304600.0,6.4086,6.4349,6.3861,6.4124,1304600.0
2013-10-29 11:00:00,17.1,17.16,17.09,17.13,848000.0,6.4161,6.4386,6.4124,6.4274,848000.0
2013-10-29 11:30:00,17.13,17.18,17.07,17.09,1066000.0,6.4274,6.4461,6.4049,6.4124,1066000.0
2013-10-29 12:00:00,17.09,17.17,17.07,17.15,754300.0,6.4124,6.4424,6.4049,6.4349,754300.0
2013-10-29 12:30:00,17.15,17.24,17.14,17.17,816500.0,6.4349,6.4687,6.4311,6.4424,816500.0
2013-10-29 13:00:00,17.17,17.18,17.1,17.16,706300.0,6.4424,6.4461,6.4161,6.4386,706300.0
2013-10-29 13:30:00,17.16,17.26,17.15,17.21,827300.0,6.4386,6.4762,6.4349,6.4574,827300.0
2013-10-29 14:00:00,17.21,17.29,17.2,17.26,882900.0,6.4574,6.4874,6.4536,6.4762,882900.0
2013-10-29 14:30:00,17.26,17.35,17.24,17.27,985600.0,6.4762,6.5099,6.4687,6.4799,985600.0
2013-10-29 15:00:00,17.26,17.31,17.21,17.24,776600.0,6.4762,6.4949,6.4574,6.4687,776600.0
2013-10-29 15:30:00,17.24,17.34,17.23,17.31,1631700.0,6.4687,6.5062,6.4649,6.4949,1631700.0
2013-10-30 09:30:00,16.83,16.98,16.81,16.88,2201200.0,6.3148,6.3711,6.3073,6.3336,2201200.0
2013-10-30 10:00:00,16.89,16.94,16.75,16.79,1140700.0,6.3373,6.3561,6.2848,6.2998,1140700.0
2013-10-30 10:30:00,16.78,17.22,16.77,17.21,2486600.0,6.2961,6.4611,6.2923,6.4574,2486600.0
2013-10-30 11:00:00,17.21,17.25,17.1,17.16,1017000.0,6.4574,6.4724,6.4161,6.4386,1017000.0
2013-10-30 11:30:00,17.17,17.32,17.16,17.3,1583600.0,6.4424,6.4987,6.4386,6.4912,1583600.0
2013-10-30 12:00:00,17.3,17.31,17.18,17.24,799300.0,6.4912,6.4949,6.4461,6.4687,799300.0
2013-10-30 12:30:00,17.25,17.34,17.23,17.34,506400.0,6.4724,6.5062,6.4649,6.5062,506400.0
2013-10-30 13:00:00,17.35,17.38,17.21,17.23,514800.0,6.5099,6.5212,6.4574,6.4649,514800.0
2013-10-30 13:30:00,17.23,17.4,17.22,17.37,1242500.0,6.4649,6.5287,6.4611,6.5174,1242500.0
2013-10-30 14:00:00,17.37,17.41,17.16,17.2,1613100.0,6.5174,6.5324,6.4386,6.4536,1613100.0
2013-10-30 14:30:00,17.2,17.34,17.13,17.29,1511600.0,6.4536,6.5062,6.4274,6.4874,1511600.0
2013-10-30 15:00:00,17.29,17.4,17.26,17.39,1407600.0,6.4874,6.5287,6.4762,6.5249,1407600.0
2013-10-30 15:30:00,17.39,17.47,17.35,17.45,2407200.0,6.5249,6.5549,6.5099,6.5474,2407200.0
2013-10-31 09:30:00,17.64,17.94,17.58,17.67,3953600.0,6.6187,6.7313,6.5962,6.63,3953600.0
2013-10-31 10:00:00,17.67,17.73,17.59,17.7,1997600.0,6.63,6.6525,6.6,6.6412,1997600.0
2013-10-31 10:30:00,17.69,17.76,17.49,17.51,1931400.0,6.6375,6.6638,6.5625,6.57,1931400.0
2013-10-31 11:00:00,17.51,17.53,17.36,17.44,1471500.0,6.57,6.5775,6.5137,6.5437,1471500.0
2013-10-31 11:30:00,17.45,17.5,17.41,17.41,891500.0,6.5474,6.5662,6.5324,6.5324,891500.0
2013-10-31 12:00:00,17.42,17.48,17.33,17.42,1525300.0,6.5362,6.5587,6.5024,6.5362,1525300.0
2013-10-31 12:30:00,17.42,17.46,17.33,17.36,615600.0,6.5362,6.5512,6.5024,6.5137,615600.0
2013-10-31 13:00:00,17.36,17.44,17.36,17.43,490200.0,6.5137,6.5437,6.5137,6.5399,490200.0
2013-10-31 13:30:00,17.43,17.44,17.35,17.38,492100.0,6.5399,6.5437,6.5099,6.5212,492100.0
2013-10-31 14:00:00,17.38,17.49,17.37,17.46,670800.0,6.5212,6.5625,6.5174,6.5512,670800.0
2013-10-31 14:30:00,17.47,17.62,17.47,17.61,1516400.0,6.5549,6.6112,6.5549,6.6075,1516400.0
2013-10-31 15:00:00,17.61,17.61,17.46,17.47,844800.0,6.6075,6.6075,6.5512,6.5549,844800.0
2013-10-31 15:30:00,17.46,17.48,17.37,17.42,2626300.0,6.5512,6.5587,6.5174,6.5362,2626300.0
2013-11-01 09:30:00,17.02,17.22,16.92,17.13,2720700.0,6.3861,6.4611,6.3486,6.4274,2720700.0
2013-11-01 10:00:00,17.13,17.17,16.96,17.05,2905000.0,6.4274,6.4424,6.3636,6.3974,2905000.0
2013-11-01 10:30:00,17.04,17.1,17.0,17.05,1397500.0,6.3936,6.4161,6.3786,6.3974,1397500.0
2013-11-01 11:00:00,17.05,17.05,16.87,16.92,1618300.0,6.3974,6.3974,6.3298,6.3486,1618300.0
2013-11-01 11:30:00,16.92,16.93,16.74,16.78,1896600.0,6.3486,6.3523,6.281,6.2961,1896600.0
2013-11-01 12:00:00,16.79,16.93,16.77,16.88,1032700.0,6.2998,6.3523,6.2923,6.3336,1032700.0
2013-11-01 12:30:00,16.87,16.93,16.84,16.84,776500.0,6.3298,6.3523,6.3186,6.3186,776500.0
2013-11-01 13:00:00,16.84,16.97,16.82,16.94,762000.0,6.3186,6.3673,6.3111,6.3561,762000.0
2013-11-01 13:30:00,16.94,16.97,16.89,16.93,676200.0,6.3561,6.3673,6.3373,6.3523,676200.0
2013-11-01 14:00:00,16.94,16.96,16.91,16.91,802200.0,6.3561,6.3636,6.3448,6.3448,802200.0
2013-11-01 14:30:00,16.91,17.29,16.87,16.91,4546100.0,6.3448,6.4874,6.3298,6.3448,4546100.0
2013-11-01 15:00:00,16.91,16.98,16.83,16.88,1064500.0,6.3448,6.3711,6.3148,6.3336,1064500.0
2013-11-01 15:30:00,16.88,17.02,16.87,16.97,2360100.0,6.3336,6.3861,6.3298,6.3673,2360100.0
2013-11-04 09:30:00,17.18,17.3,17.15,17.3,1399600.0,6.4461,6.4912,6.4349,6.4912,1399600.0
2013-11-04 10:00:00,17.3,17.33,17.22,17.25,1027200.0,6.4912,6.5024,6.4611,6.4724,1027200.0
2013-11-04 10:30:00,17.25,17.29,17.22,17.23,1746100.0,6.4724,6.4874,6.4611,6.4649,1746100.0
2013-11-04 11:00:00,17.23,17.26,17.19,17.22,690300.0,6.4649,6.4762,6.4499,6.4611,690300.0
2013-11-04 11:30:00,17.21,17.26,17.2,17.25,726400.0,6.4574,6.4762,6.4536,6.4724,726400.0
2013-11-04 12:00:00,17.25,17.26,17.18,17.21,498600.0,6.4724,6.4762,6.4461,6.4574,498600.0
2013-11-04 12:30:00,17.2,17.23,17.18,17.21,384200.0,6.4536,6.4649,6.4461,6.4574,384200.0
2013-11-04 13:00:00,17.21,17.28,17.21,17.28,386300.0,6.4574,6.4837,6.4574,6.4837,386300.0
2013-11-04 13:30:00,17.28,17.33,17.27,17.32,716700.0,6.4837,6.5024,6.4799,6.4987,716700.0
2013-11-04 14:00:00,17.33,17.39,17.31,17.32,1062500.0,6.5024,6.5249,6.4949,6.4987,1062500.0
2013-11-04 14:30:00,17.32,17.34,17.32,17.32,472400.0,6.4987,6.5062,6.4987,6.4987,472400.0
2013-11-04 15:00:00,17.32,17.33,17.28,17.29,751900.0,6.4987,6.5024,6.4837,6.4874,751900.0
2013-11-04 15:30:00,17.29,17.31,17.27,17.28,1623500.0,6.4874,6.4949,6.4799,6.4837,1623500.0
2013-11-05 09:30:00,16.97,17.09,16.85,16.88,1856800.0,6.3673,6.4124,6.3223,6.3336,1856800.0
2013-11-05 10:00:00,16.87,16.98,16.83,16.93,866100.0,6.3298,6.3711,6.3148,6.3523,866100.0
2013-11-05 10:30:00,16.93,17.0,16.89,16.96,774500.0,6.3523,6.3786,6.3373,6.3636,774500.0
2013-11-05 11:00:00,16.96,17.05,16.9,16.91,827900.0,6.3636,6.3974,6.3411,6.3448,827900.0
2013-11-05 11:30:00,16.91,16.98,16.9,16.95,596900.0,6.3448,6.3711,6.3411,6.3598,596900.0
2013-11-05 12:00:00,16.95,17.01,16.94,16.98,423200.0,6.3598,6.3824,6.3561,6.3711,423200.0
2013-11-05 12:30:00,16.98,17.01,16.95,16.96,439100.0,6.3711,6.3824,6.3598,6.3636,439100.0
2013-11-05 13:00:00,16.96,16.98,16.94,16.96,455300.0,6.3636,6.3711,6.3561,6.3636,455300.0
2013-11-05 13:30:00,16.96,16.97,16.87,16.95,985200.0,6.3636,6.3673,6.3298,6.3598,985200.0
2013-11-05 14:00:00,16.95,17.0,16.92,16.97,675400.0,6.3598,6.3786,6.3486,6.3673,675400.0
2013-11-05 14:30:00,16.98,16.99,16.94,16.96,468700.0,6.3711,6.3748,6.3561,6.3636,468700.0
2013-11-05 15:00:00,16.96,16.98,16.93,16.94,404000.0,6.3636,6.3711,6.3523,6.3561,404000.0
2013-11-05 15:30:00,16.94,16.96,16.9,16.92,1099200.0,6.3561,6.3636,6.3411,6.3486,1099200.0
2013-11-06 09:30:00,16.97,17.11,16.96,17.09,1865300.0,6.3673,6.4199,6.3636,6.4124,1865300.0
2013-11-06 10:00:00,17.09,17.13,17.04,17.11,1259100.0,6.4124,6.4274,6.3936,6.4199,1259100.0
2013-11-06 10:30:00,17.11,17.14,16.98,17.02,1004200.0,6.4199,6.4311,6.3711,6.3861,1004200.0
2013-11-06 11:00:00,17.02,17.04,16.95,17.04,1322500.0,6.3861,6.3936,6.3598,6.3936,1322500.0
2013-11-06 11:30:00,17.04,17.11,17.02,17.05,643500.0,6.3936,6.4199,6.3861,6.3974,643500.0
2013-11-06 12:00:00,17.05,17.09,17.03,17.09,466200.0,6.3974,6.4124,6.3899,6.4124,466200.0
2013-11-06 12:30:00,17.09,17.11,17.04,17.08,852600.0,6.4124,6.4199,6.3936,6.4086,852600.0
2013-11-06 13:00:00,17.08,17.14,17.07,17.1,588100.0,6.4086,6.4311,6.4049,6.4161,588100.0
2013-11-06 13:30:00,17.11,17.12,17.08,17.1,332300.0,6.4199,6.4236,6.4086,6.4161,332300.0
2013-11-06 14:00:00,17.09,17.12,17.07,17.1,765500.0,6.4124,6.4236,6.4049,6.4161,765500.0
2013-11-06 14:30:00,17.1,17.1,17.03,17.07,490900.0,6.4161,6.4161,6.3899,6.4049,490900.0
2013-11-06 15:00:00,17.07,17.09,17.03,17.03,424300.0,6.4049,6.4124,6.3899,6.3899,424300.0
2013-11-06 15:30:00,17.04,17.06,17.0,17.06,1282900.0,6.3936,6.4011,6.3786,6.4011,1282900.0
2013-11-07 09:30:00,17.12,17.25,17.08,17.15,1581100.0,6.4236,6.4724,6.4086,6.4349,1581100.0
2013-11-07 10:00:00,17.14,17.16,16.92,17.01,2254600.0,6.4311,6.4386,6.3486,6.3824,2254600.0
2013-11-07 10:30:00,17.01,17.01,16.84,16.85,1533500.0,6.3824,6.3824,6.3186,6.3223,1533500.0
2013-11-07 11:00:00,16.85,16.88,16.75,16.82,956200.0,6.3223,6.3336,6.2848,6.3111,956200.0
2013-11-07 11:30:00,16.82,16.89,16.8,16.8,586300.0,6.3111,6.3373,6.3036,6.3036,586300.0
2013-11-07 12:00:00,16.8,16.85,16.78,16.82,768500.0,6.3036,6.3223,6.2961,6.3111,768500.0
2013-11-07 12:30:00,16.83,16.89,16.79,16.8,553900.0,6.3148,6.3373,6.2998,6.3036,553900.0
2013-11-07 13:00:00,16.8,16.83,16.76,16.78,401600.0,6.3036,6.3148,6.2885,6.2961,401600.0
2013-11-07 13:30:00,16.79,16.81,16.66,16.7,773500.0,6.2998,6.3073,6.251,6.266,773500.0
2013-11-07 14:00:00,16.7,16.7,16.6,16.63,698200.0,6.266,6.266,6.2285,6.2398,698200.0
2013-11-07 14:30:00,16.62,16.68,16.61,16.62,1034200.0,6.236,6.2585,6.2323,6.236,1034200.0
2013-11-07 15:00:00,16.62,16.64,16.49,16.5,1213500.0,6.236,6.2435,6.1872,6.191,1213500.0
2013-11-07 15:30:00,16.49,16.58,16.49,16.55,2209900.0,6.1872,6.221,6.1872,6.2098,2209900.0
2013-11-08 09:30:00,16.45,16.48,16.09,16.11,2043400.0,6.1722,6.1835,6.0372,6.0447,2043400.0
2013-11-08 10:00:00,16.1,16.22,16.03,16.15,2571500.0,6.0409,6.0859,6.0146,6.0597,2571500.0
2013-11-08 10:30:00,16.14,16.24,16.13,16.21,1077500.0,6.0559,6.0934,6.0522,6.0822,1077500.0
2013-11-08 11:00:00,16.22,16.25,16.15,16.15,986400.0,6.0859,6.0972,6.0597,6.0597,986400.0
2013-11-08 11:30:00,16.15,16.3,16.13,16.27,881900.0,6.0597,6.116,6.0522,6.1047,881900.0
2013-11-08 12:00:00,16.26,16.42,16.26,16.32,715900.0,6.1009,6.161,6.1009,6.1235,715900.0
2013-11-08 12:30:00,16.32,16.36,16.27,16.29,525900.0,6.1235,6.1385,6.1047,6.1122,525900.0
2013-11-08 13:00:00,16.29,16.4,16.25,16.33,1105300.0,6.1122,6.1535,6.0972,6.1272,1105300.0
2013-11-08 13:30:00,16.33,16.35,16.25,16.25,1127200.0,6.1272,6.1347,6.0972,6.0972,1127200.0
2013-11-08 14:00:00,16.26,16.38,16.24,16.35,796700.0,6.1009,6.146,6.0934,6.1347,796700.0
2013-11-08 14:30:00,16.35,16.39,16.29,16.31,848300.0,6.1347,6.1497,6.1122,6.1197,848300.0
2013-11-08 15:00:00,16.32,16.32,16.27,16.27,726700.0,6.1235,6.1235,6.1047,6.1047,726700.0
2013-11-08 15:30:00,16.27,16.32,16.25,16.28,2022100.0,6.1047,6.1235,6.0972,6.1084,2022100.0
2013-11-11 09:30:00,16.3,16.42,16.24,16.37,983000.0,6.116,6.161,6.0934,6.1422,983000.0
2013-11-11 10:00:00,16.38,16.46,16.32,16.44,706900.0,6.146,6.176,6.1235,6.1685,706900.0
2013-11-11 10:30:00,16.43,16.47,16.38,16.42,850500.0,6.1647,6.1797,6.146,6.161,850500.0
2013-11-11 11:00:00,16.41,16.43,16.37,16.38,1136300.0,6.1572,6.1647,6.1422,6.146,1136300.0
2013-11-11 11:30:00,16.38,16.4,16.34,16.35,488000.0,6.146,6.1535,6.131,6.1347,488000.0
2013-11-11 12:00:00,16.35,16.38,16.24,16.32,884100.0,6.1347,6.146,6.0934,6.1235,884100.0
2013-11-11 12:30:00,16.31,16.38,16.31,16.37,265900.0,6.1197,6.146,6.1197,6.1422,265900.0
2013-11-11 13:00:00,16.37,16.45,16.37,16.45,381300.0,6.1422,6.1722,6.1422,6.1722,381300.0
2013-11-11 13:30:00,16.45,16.51,16.42,16.51,398000.0,6.1722,6.1947,6.161,6.1947,398000.0
2013-11-11 14:00:00,16.5,16.58,16.48,16.57,663600.0,6.191,6.221,6.1835,6.2173,663600.0
2013-11-11 14:30:00,16.57,16.6,16.55,16.59,408200.0,6.2173,6.2285,6.2098,6.2248,408200.0
2013-11-11 15:00:00,16.59,16.59,16.54,16.59,401000.0,6.2248,6.2248,6.206,6.2248,401000.0
2013-11-11 15:30:00,16.58,16.59,16.47,16.48,1390200.0,6.221,6.2248,6.1797,6.1835,1390200.0
2013-11-12 09:30:00,16.37,16.45,16.28,16.4,1729000.0,6.1422,6.1722,6.1084,6.1535,1729000.0
2013-11-12 10:00:00,16.39,16.43,16.29,16.37,2841300.0,6.1497,6.1647,6.1122,6.1422,2841300.0
2013-11-12 10:30:00,16.37,16.37,16.23,16.23,878500.0,6.1422,6.1422,6.0897,6.0897,878500.0
2013-11-12 11:00:00,16.24,16.3,16.2,16.22,961400.0,6.0934,6.116,6.0784,6.0859,961400.0
2013-11-12 11:30:00,16.22,16.25,16.13,16.17,763700.0,6.0859,6.0972,6.0522,6.0672,763700.0
2013-11-12 12:00:00,16.17,16.18,16.05,16.05,613100.0,6.0672,6.0709,6.0221,6.0221,613100.0
2013-11-12 12:30:00,16.05,16.13,16.04,16.09,629600.0,6.0221,6.0522,6.0184,6.0372,629600.0
2013-11-12 13:00:00,16.09,16.1,15.99,16.0,723700.0,6.0372,6.0409,5.9996,6.0034,723700.0
2013-11-12 13:30:00,16.0,16.03,15.92,15.99,970800.0,6.0034,6.0146,5.9734,5.9996,970800.0
2013-11-12 14:00:00,15.99,16.0,15.89,15.9,663800.0,5.9996,6.0034,5.9621,5.9659,663800.0
2013-11-12 14:30:00,15.89,16.01,15.89,15.98,836200.0,5.9621,6.0071,5.9621,5.9959,836200.0
2013-11-12 15:00:00,15.99,16.01,15.97,15.99,739500.0,5.9996,6.0071,5.9921,5.9996,739500.0
2013-11-12 15:30:00,16.0,16.06,15.98,16.04,1512600.0,6.0034,6.0259,5.9959,6.0184,1512600.0
2013-11-13 09:30:00,15.85,16.3,15.85,16.27,2466200.0,5.9471,6.116,5.9471,6.1047,2466200.0
2013-11-13 10:00:00,16.27,16.36,16.21,16.3,1904600.0,6.1047,6.1385,6.0822,6.116,1904600.0
2013-11-13 10:30:00,16.3,16.4,16.29,16.35,2220100.0,6.116,6.1535,6.1122,6.1347,2220100.0
2013-11-13 11:00:00,16.36,16.4,16.27,16.35,1302600.0,6.1385,6.1535,6.1047,6.1347,1302600.0
2013-11-13 11:30:00,16.36,16.43,16.33,16.39,610200.0,6.1385,6.1647,6.1272,6.1497,610200.0
2013-11-13 12:00:00,16.38,16.4,16.33,16.4,504500.0,6.146,6.1535,6.1272,6.1535,504500.0
2013-11-13 12:30:00,16.39,16.4,16.3,16.34,558400.0,6.1497,6.1535,6.116,6.131,558400.0
2013-11-13 13:00:00,16.34,16.4,16.3,16.4,326800.0,6.131,6.1535,6.116,6.1535,326800.0
2013-11-13 13:30:00,16.4,16.47,16.36,16.37,947500.0,6.1535,6.1797,6.1385,6.1422,947500.0
2013-11-13 14:00:00,16.37,16.4,16.35,16.39,300600.0,6.1422,6.1535,6.1347,6.1497,300600.0
2013-11-13 14:30:00,16.39,16.39,16.34,16.35,804600.0,6.1497,6.1497,6.131,6.1347,804600.0
2013-11-13 15:00:00,16.36,16.4,16.35,16.38,591100.0,6.1385,6.1535,6.1347,6.146,591100.0
2013-11-13 15:30:00,16.39,16.46,16.36,16.43,1771300.0,6.1497,6.176,6.1385,6.1647,1771300.0
2013-11-14 09:30:00,16.62,16.68,16.48,16.62,1890700.0,6.236,6.2585,6.1835,6.236,1890700.0
2013-11-14 10:00:00,16.63,16.73,16.53,16.65,1214500.0,6.2398,6.2773,6.2023,6.2473,1214500.0
2013-11-14 10:30:00,16.66,16.9,16.66,16.82,2024700.0,6.251,6.3411,6.251,6.3111,2024700.0
2013-11-14 11:00:00,16.82,16.89,16.75,16.84,976500.0,6.3111,6.3373,6.2848,6.3186,976500.0
2013-11-14 11:30:00,16.84,16.87,16.72,16.72,793800.0,6.3186,6.3298,6.2735,6.2735,793800.0
2013-11-14 12:00:00,16.72,16.81,16.68,16.78,434500.0,6.2735,6.3073,6.2585,6.2961,434500.0
2013-11-14 12:30:00,16.78,16.95,16.77,16.93,1098400.0,6.2961,6.3598,6.2923,6.3523,1098400.0
2013-11-14 13:00:00,16.93,16.99,16.87,16.92,741200.0,6.3523,6.3748,6.3298,6.3486,741200.0
2013-11-14 13:30:00,16.93,16.95,16.87,16.92,726000.0,6.3523,6.3598,6.3298,6.3486,726000.0
2013-11-14 14:00:00,16.92,16.99,16.88,16.98,508900.0,6.3486,6.3748,6.3336,6.3711,508900.0
2013-11-14 14:30:00,16.98,17.0,16.91,16.93,742500.0,6.3711,6.3786,6.3448,6.3523,742500.0
2013-11-14 15:00:00,16.94,17.03,16.93,17.02,695200.0,6.3561,6.3899,6.3523,6.3861,695200.0
2013-11-14 15:30:00,17.02,17.07,17.01,17.02,2397300.0,6.3861,6.4049,6.3824,6.3861,2397300.0
2013-11-15 09:30:00,17.05,17.19,17.0,17.18,1367200.0,6.3974,6.4499,6.3786,6.4461,1367200.0
2013-11-15 10:00:00,17.19,17.41,17.12,17.37,2000000.0,6.4499,6.5324,6.4236,6.5174,2000000.0
2013-11-15 10:30:00,17.37,17.38,17.3,17.32,953700.0,6.5174,6.5212,6.4912,6.4987,953700.0
2013-11-15 11:00:00,17.31,17.37,17.3,17.36,618100.0,6.4949,6.5174,6.4912,6.5137,618100.0
2013-11-15 11:30:00,17.35,17.38,17.24,17.28,522900.0,6.5099,6.5212,6.4687,6.4837,522900.0
2013-11-15 12:00:00,17.28,17.32,17.23,17.25,467000.0,6.4837,6.4987,6.4649,6.4724,467000.0
2013-11-15 12:30:00,17.26,17.29,17.23,17.24,236700.0,6.4762,6.4874,6.4649,6.4687,236700.0
2013-11-15 13:00:00,17.25,17.31,17.2,17.29,368300.0,6.4724,6.4949,6.4536,6.4874,368300.0
2013-11-15 13:30:00,17.29,17.32,17.26,17.28,362300.0,6.4874,6.4987,6.4762,6.4837,362300.0
2013-11-15 14:00:00,17.28,17.31,17.24,17.25,354200.0,6.4837,6.4949,6.4687,6.4724,354200.0
2013-11-15 14:30:00,17.25,17.31,17.25,17.3,540000.0,6.4724,6.4949,6.4724,6.4912,540000.0
2013-11-15 15:00:00,17.3,17.37,17.28,17.33,769900.0,6.4912,6.5174,6.4837,6.5024,769900.0
2013-11-15 15:30:00,17.33,17.35,17.26,17.28,1824400.0,6.5024,6.5099,6.4762,6.4837,1824400.0
2013-11-18 09:30:00,17.5,17.58,17.43,17.57,2989600.0,6.5662,6.5962,6.5399,6.5925,2989600.0
2013-11-18 10:00:00,17.57,17.58,17.51,17.56,1236700.0,6.5925,6.5962,6.57,6.5887,1236700.0
2013-11-18 10:30:00,17.55,17.66,17.53,17.59,1265800.0,6.585,6.6262,6.5775,6.6,1265800.0
2013-11-18 11:00:00,17.59,17.63,17.54,17.6,1008200.0,6.6,6.615,6.5812,6.6037,1008200.0
2013-11-18 11:30:00,17.6,17.69,17.59,17.69,899500.0,6.6037,6.6375,6.6,6.6375,899500.0
2013-11-18 12:00:00,17.68,17.74,17.61,17.64,1180500.0,6.6337,6.6563,6.6075,6.6187,1180500.0
2013-11-18 12:30:00,17.64,17.73,17.63,17.72,979900.0,6.6187,6.6525,6.615,6.6488,979900.0
2013-11-18 13:00:00,17.72,17.84,17.69,17.82,1463100.0,6.6488,6.6938,6.6375,6.6863,1463100.0
2013-11-18 13:30:00,17.82,17.95,17.81,17.95,1813800.0,6.6863,6.7351,6.6825,6.7351,1813800.0
2013-11-18 14:00:00,17.94,17.97,17.86,17.97,1438100.0,6.7313,6.7426,6.7013,6.7426,1438100.0
2013-11-18 14:30:00,17.96,17.97,17.81,17.91,1682800.0,6.7388,6.7426,6.6825,6.72,1682800.0
2013-11-18 15:00:00,17.91,17.92,17.84,17.92,2684600.0,6.72,6.7238,6.6938,6.7238,2684600.0
2013-11-18 15:30:00,17.91,17.95,17.88,17.89,2917200.0,6.72,6.7351,6.7088,6.7125,2917200.0
2013-11-19 09:30:00,17.75,17.86,17.63,17.64,2076300.0,6.66,6.7013,6.615,6.6187,2076300.0
2013-11-19 10:00:00,17.64,17.68,17.54,17.55,1582900.0,6.6187,6.6337,6.5812,6.585,1582900.0
2013-11-19 10:30:00,17.55,17.61,17.5,17.57,1422200.0,6.585,6.6075,6.5662,6.5925,1422200.0
2013-11-19 11:00:00,17.56,17.58,17.42,17.43,941200.0,6.5887,6.5962,6.5362,6.5399,941200.0
2013-11-19 11:30:00,17.44,17.46,17.35,17.46,885100.0,6.5437,6.5512,6.5099,6.5512,885100.0
2013-11-19 12:00:00,17.46,17.57,17.43,17.57,708200.0,6.5512,6.5925,6.5399,6.5925,708200.0
2013-11-19 12:30:00,17.58,17.65,17.56,17.62,1048300.0,6.5962,6.6225,6.5887,6.6112,1048300.0
2013-11-19 13:00:00,17.62,17.66,17.6,17.65,709600.0,6.6112,6.6262,6.6037,6.6225,709600.0
2013-11-19 13:30:00,17.65,17.72,17.63,17.65,1039600.0,6.6225,6.6488,6.615,6.6225,1039600.0
2013-11-19 14:00:00,17.65,17.72,17.6,17.66,755900.0,6.6225,6.6488,6.6037,6.6262,755900.0
2013-11-19 14:30:00,17.65,17.74,17.64,17.74,685700.0,6.6225,6.6563,6.6187,6.6563,685700.0
2013-11-19 15:00:00,17.74,17.78,17.69,17.7,737300.0,6.6563,6.6713,6.6375,6.6412,737300.0
2013-11-19 15:30:00,17.7,17.72,17.61,17.63,1313000.0,6.6412,6.6488,6.6075,6.615,1313000.0
2013-11-20 09:30:00,17.55,17.59,16.97,17.14,2943100.0,6.585,6.6,6.3673,6.4311,2943100.0
2013-11-20 10:00:00,17.13,17.23,17.04,17.18,1550300.0,6.4274,6.4649,6.3936,6.4461,1550300.0
2013-11-20 10:30:00,17.19,17.21,17.08,17.18,951200.0,6.4499,6.4574,6.4086,6.4461,951200.0
2013-11-20 11:00:00,17.18,17.18,17.05,17.07,570600.0,6.4461,6.4461,6.3974,6.4049,570600.0
2013-11-20 11:30:00,17.07,17.09,17.0,17.08,810700.0,6.4049,6.4124,6.3786,6.4086,810700.0
2013-11-20 12:00:00,17.09,17.26,17.09,17.22,1183900.0,6.4124,6.4762,6.4124,6.4611,1183900.0
2013-11-20 12:30:00,17.23,17.26,17.18,17.25,588300.0,6.4649,6.4762,6.4461,6.4724,588300.0
2013-11-20 13:00:00,17.25,17.26,17.13,17.16,669400.0,6.4724,6.4762,6.4274,6.4386,669400.0
2013-11-20 13:30:00,17.17,17.21,17.1,17.14,382900.0,6.4424,6.4574,6.4161,6.4311,382900.0
2013-11-20 14:00:00,17.13,17.19,16.97,17.1,918300.0,6.4274,6.4499,6.3673,6.4161,918300.0
2013-11-20 14:30:00,17.09,17.1,17.01,17.08,597200.0,6.4124,6.4161,6.3824,6.4086,597200.0
2013-11-20 15:00:00,17.08,17.09,16.89,17.0,2062100.0,6.4086,6.4124,6.3373,6.3786,2062100.0
2013-11-20 15:30:00,17.0,17.01,16.89,16.9,3177300.0,6.3786,6.3824,6.3373,6.3411,3177300.0
2013-11-21 09:30:00,17.1,17.29,17.06,17.29,2413500.0,6.4161,6.4874,6.4011,6.4874,2413500.0
2013-11-21 10:00:00,17.29,17.37,17.19,17.26,1780800.0,6.4874,6.5174,6.4499,6.4762,1780800.0
2013-11-21 10:30:00,17.26,17.37,17.25,17.34,832400.0,6.4762,6.5174,6.4724,6.5062,832400.0
2013-11-21 11:00:00,17.34,17.35,17.28,17.33,670200.0,6.5062,6.5099,6.4837,6.5024,670200.0
2013-11-21 11:30:00,17.33,17.38,17.32,17.36,880500.0,6.5024,6.5212,6.4987,6.5137,880500.0
2013-11-21 12:00:00,17.37,17.37,17.22,17.31,992600.0,6.5174,6.5174,6.4611,6.4949,992600.0
2013-11-21 12:30:00,17.31,17.36,17.28,17.3,534700.0,6.4949,6.5137,6.4837,6.4912,534700.0
2013-11-21 13:00:00,17.3,17.43,17.3,17.41,751100.0,6.4912,6.5399,6.4912,6.5324,751100.0
2013-11-21 13:30:00,17.41,17.41,17.31,17.33,796700.0,6.5324,6.5324,6.4949,6.5024,796700.0
2013-11-21 14:00:00,17.34,17.36,17.24,17.25,793800.0,6.5062,6.5137,6.4687,6.4724,793800.0
2013-11-21 14:30:00,17.25,17.29,17.21,17.24,545900.0,6.4724,6.4874,6.4574,6.4687,545900.0
2013-11-21 15:00:00,17.24,17.26,17.2,17.22,564400.0,6.4687,6.4762,6.4536,6.4611,564400.0
2013-11-21 15:30:00,17.22,17.25,17.19,17.23,1432400.0,6.4611,6.4724,6.4499,6.4649,1432400.0
2013-11-22 09:30:00,17.54,17.62,17.43,17.44,2623600.0,6.5812,6.6112,6.5399,6.5437,2623600.0
2013-11-22 10:00:00,17.44,17.68,17.44,17.66,1263900.0,6.5437,6.6337,6.5437,6.6262,1263900.0
2013-11-22 10:30:00,17.66,17.66,17.49,17.55,901500.0,6.6262,6.6262,6.5625,6.585,901500.0
2013-11-22 11:00:00,17.54,17.61,17.48,17.49,678800.0,6.5812,6.6075,6.5587,6.5625,678800.0
2013-11-22 11:30:00,17.48,17.6,17.47,17.58,572400.0,6.5587,6.6037,6.5549,6.5962,572400.0
2013-11-22 12:00:00,17.58,17.62,17.52,17.56,719900.0,6.5962,6.6112,6.5737,6.5887,719900.0
2013-11-22 12:30:00,17.55,17.57,17.52,17.54,433900.0,6.585,6.5925,6.5737,6.5812,433900.0
2013-11-22 13:00:00,17.55,17.55,17.48,17.49,714300.0,6.585,6.585,6.5587,6.5625,714300.0
2013-11-22 13:30:00,17.49,17.49,17.37,17.39,969300.0,6.5625,6.5625,6.5174,6.5249,969300.0
2013-11-22 14:00:00,17.38,17.44,17.36,17.44,622300.0,6.5212,6.5437,6.5137,6.5437,622300.0
2013-11-22 14:30:00,17.44,17.46,17.39,17.39,367400.0,6.5437,6.5512,6.5249,6.5249,367400.0
2013-11-22 15:00:00,17.39,17.48,17.38,17.47,417000.0,6.5249,6.5587,6.5212,6.5549,417000.0
2013-11-22 15:30:00,17.48,17.5,17.44,17.49,1864600.0,6.5587,6.5662,6.5437,6.5625,1864600.0
2013-11-25 09:30:00,17.4,17.51,17.25,17.29,1930300.0,6.5287,6.57,6.4724,6.4874,1930300.0
2013-11-25 10:00:00,17.28,17.29,17.18,17.18,1484100.0,6.4837,6.4874,6.4461,6.4461,1484100.0
2013-11-25 10:30:00,17.18,17.2,17.06,17.13,1226000.0,6.4461,6.4536,6.4011,6.4274,1226000.0
2013-11-25 11:00:00,17.12,17.13,16.99,17.07,724600.0,6.4236,6.4274,6.3748,6.4049,724600.0
2013-11-25 11:30:00,17.08,17.15,17.05,17.12,740900.0,6.4086,6.4349,6.3974,6.4236,740900.0
2013-11-25 12:00:00,17.11,17.14,17.07,17.12,473900.0,6.4199,6.4311,6.4049,6.4236,473900.0
2013-11-25 12:30:00,17.13,17.17,17.09,17.13,462900.0,6.4274,6.4424,6.4124,6.4274,462900.0
2013-11-25 13:00:00,17.13,17.19,17.08,17.16,547900.0,6.4274,6.4499,6.4086,6.4386,547900.0
2013-11-25 13:30:00,17.16,17.16,17.07,17.07,707700.0,6.4386,6.4386,6.4049,6.4049,707700.0
2013-11-25 14:00:00,17.08,17.1,17.03,17.06,663700.0,6.4086,6.4161,6.3899,6.4011,663700.0
2013-11-25 14:30:00,17.05,17.1,17.03,17.09,580200.0,6.3974,6.4161,6.3899,6.4124,580200.0
2013-11-25 15:00:00,17.08,17.08,17.0,17.02,993100.0,6.4086,6.4086,6.3786,6.3861,993100.0
2013-11-25 15:30:00,17.02,17.06,16.99,17.02,1544100.0,6.3861,6.4011,6.3748,6.3861,1544100.0
2013-11-26 09:30:00,16.41,16.48,16.09,16.14,4151000.0,6.1572,6.1835,6.0372,6.0559,4151000.0
2013-11-26 10:00:00,16.14,16.15,15.98,16.02,3168000.0,6.0559,6.0597,5.9959,6.0109,3168000.0
2013-11-26 10:30:00,16.03,16.04,15.87,16.01,2864700.0,6.0146,6.0184,5.9546,6.0071,2864700.0
2013-11-26 11:00:00,16.01,16.12,16.0,16.03,2141800.0,6.0071,6.0484,6.0034,6.0146,2141800.0
2013-11-26 11:30:00,16.02,16.09,15.98,16.02,1202700.0,6.0109,6.0372,5.9959,6.0109,1202700.0
2013-11-26 12:00:00,16.02,16.11,16.01,16.08,1016500.0,6.0109,6.0447,6.0071,6.0334,1016500.0
2013-11-26 12:30:00,16.08,16.1,16.04,16.06,1318500.0,6.0334,6.0409,6.0184,6.0259,1318500.0
2013-11-26 13:00:00,16.06,16.09,15.95,15.99,1048000.0,6.0259,6.0372,5.9846,5.9996,1048000.0
2013-11-26 13:30:00,15.99,16.06,15.97,16.02,1306000.0,5.9996,6.0259,5.9921,6.0109,1306000.0
2013-11-26 14:00:00,16.03,16.04,15.86,15.9,1639700.0,6.0146,6.0184,5.9509,5.9659,1639700.0
2013-11-26 14:30:00,15.9,15.98,15.86,15.97,1158000.0,5.9659,5.9959,5.9509,5.9921,1158000.0
2013-11-26 15:00:00,15.97,16.02,15.96,16.01,1228600.0,5.9921,6.0109,5.9884,6.0071,1228600.0
2013-11-26 15:30:00,16.01,16.03,15.92,15.96,2273300.0,6.0071,6.0146,5.9734,5.9884,2273300.0
2013-11-27 09:30:00,15.81,15.89,15.71,15.73,2263500.0,5.9321,5.9621,5.8946,5.9021,2263500.0
2013-11-27 10:00:00,15.73,15.79,15.64,15.74,1808400.0,5.9021,5.9246,5.8683,5.9058,1808400.0
2013-11-27 10:30:00,15.74,15.94,15.73,15.93,1144500.0,5.9058,5.9809,5.9021,5.9771,1144500.0
2013-11-27 11:00:00,15.93,15.97,15.84,15.91,863300.0,5.9771,5.9921,5.9434,5.9696,863300.0
2013-11-27 11:30:00,15.91,15.99,15.89,15.92,666800.0,5.9696,5.9996,5.9621,5.9734,666800.0
2013-11-27 12:00:00,15.93,15.97,15.9,15.93,585000.0,5.9771,5.9921,5.9659,5.9771,585000.0
2013-11-27 12:30:00,15.94,15.97,15.86,15.88,615300.0,5.9809,5.9921,5.9509,5.9584,615300.0
2013-11-27 13:00:00,15.88,15.88,15.69,15.77,1064400.0,5.9584,5.9584,5.8871,5.9171,1064400.0
2013-11-27 13:30:00,15.77,15.79,15.67,15.7,924100.0,5.9171,5.9246,5.8796,5.8908,924100.0
2013-11-27 14:00:00,15.7,15.75,15.66,15.7,992800.0,5.8908,5.9096,5.8758,5.8908,992800.0
2013-11-27 14:30:00,15.71,15.75,15.68,15.68,920200.0,5.8946,5.9096,5.8833,5.8833,920200.0
2013-11-27 15:00:00,15.69,15.81,15.68,15.81,961000.0,5.8871,5.9321,5.8833,5.9321,961000.0
2013-11-27 15:30:00,15.81,15.82,15.73,15.77,1794600.0,5.9321,5.9359,5.9021,5.9171,1794600.0
2013-11-29 09:30:00,15.71,15.99,15.71,15.99,3809600.0,5.8946,5.9996,5.8946,5.9996,3809600.0
2013-11-29 10:00:00,15.99,16.15,15.96,16.03,2191300.0,5.9996,6.0597,5.9884,6.0146,2191300.0
2013-11-29 10:30:00,16.03,16.12,16.0,16.11,1295900.0,6.0146,6.0484,6.0034,6.0447,1295900.0
2013-11-29 11:00:00,16.11,16.14,16.0,16.0,853300.0,6.0447,6.0559,6.0034,6.0034,853300.0
2013-11-29 11:30:00,16.0,16.01,15.87,15.88,1065000.0,6.0034,6.0071,5.9546,5.9584,1065000.0
2013-11-29 12:00:00,15.89,15.92,15.75,15.89,2864100.0,5.9621,5.9734,5.9096,5.9621,2864100.0
2013-11-29 12:30:00,15.9,15.96,15.86,15.93,1964700.0,5.9659,5.9884,5.9509,5.9771,1964700.0
2013-12-02 09:30:00,14.48,14.53,14.31,14.39,13631200.0,5.4331,5.4518,5.3693,5.3993,13631200.0
2013-12-02 10:00:00,14.4,14.46,14.35,14.41,5232600.0,5.403,5.4256,5.3843,5.4068,5232600.0
2013-12-02 10:30:00,14.4,14.45,14.34,14.36,3768000.0,5.403,5.4218,5.3805,5.388,3768000.0
2013-12-02 11:00:00,14.36,14.36,14.3,14.3,2386000.0,5.388,5.388,5.3655,5.3655,2386000.0
2013-12-02 11:30:00,14.3,14.31,14.21,14.25,3006500.0,5.3655,5.3693,5.3318,5.3468,3006500.0
2013-12-02 12:00:00,14.25,14.27,14.21,14.23,1936400.0,5.3468,5.3543,5.3318,5.3393,1936400.0
2013-12-02 12:30:00,14.23,14.23,14.1,14.12,2395600.0,5.3393,5.3393,5.2905,5.298,2395600.0
2013-12-02 13:00:00,14.12,14.13,14.06,14.13,2101200.0,5.298,5.3017,5.2755,5.3017,2101200.0
2013-12-02 13:30:00,14.12,14.13,14.0,14.02,2611600.0,5.298,5.3017,5.253,5.2605,2611600.0
2013-12-02 14:00:00,14.02,14.06,13.98,14.0,1876700.0,5.2605,5.2755,5.2455,5.253,1876700.0
2013-12-02 14:30:00,14.0,14.05,13.98,14.04,2320100.0,5.253,5.2717,5.2455,5.268,2320100.0
2013-12-02 15:00:00,14.04,14.14,14.03,14.05,2273500.0,5.268,5.3055,5.2642,5.2717,2273500.0
2013-12-02 15:30:00,14.06,14.23,14.05,14.2,5102100.0,5.2755,5.3393,5.2717,5.328,5102100.0
2013-12-03 09:30:00,13.86,14.22,13.85,14.2,3435100.0,5.2004,5.3355,5.1967,5.328,3435100.0
2013-12-03 10:00:00,14.19,14.48,14.16,14.35,2902100.0,5.3243,5.4331,5.313,5.3843,2902100.0
2013-12-03 10:30:00,14.35,14.4,14.28,14.33,2085100.0,5.3843,5.403,5.358,5.3768,2085100.0
2013-12-03 11:00:00,14.32,14.33,14.06,14.09,2078300.0,5.373,5.3768,5.2755,5.2867,2078300.0
2013-12-03 11:30:00,14.09,14.15,14.01,14.11,2753800.0,5.2867,5.3092,5.2567,5.2942,2753800.0
2013-12-03 12:00:00,14.1,14.19,14.06,14.08,1245400.0,5.2905,5.3243,5.2755,5.283,1245400.0
2013-12-03 12:30:00,14.08,14.18,14.03,14.05,1187100.0,5.283,5.3205,5.2642,5.2717,1187100.0
2013-12-03 13:00:00,14.05,14.06,13.9,13.93,2031400.0,5.2717,5.2755,5.2154,5.2267,2031400.0
2013-12-03 13:30:00,13.94,14.04,13.94,13.97,1139900.0,5.2305,5.268,5.2305,5.2417,1139900.0
2013-12-03 14:00:00,13.97,14.09,13.97,14.09,741200.0,5.2417,5.2867,5.2417,5.2867,741200.0
2013-12-03 14:30:00,14.09,14.09,14.04,14.07,591600.0,5.2867,5.2867,5.268,5.2792,591600.0
2013-12-03 15:00:00,14.07,14.09,14.02,14.04,1052200.0,5.2792,5.2867,5.2605,5.268,1052200.0
2013-12-03 15:30:00,14.04,14.14,14.03,14.13,3190700.0,5.268,5.3055,5.2642,5.3017,3190700.0
2013-12-04 09:30:00,14.0,14.02,13.86,13.98,3445000.0,5.253,5.2605,5.2004,5.2455,3445000.0
2013-12-04 10:00:00,13.98,14.09,13.98,14.07,1583400.0,5.2455,5.2867,5.2455,5.2792,1583400.0
2013-12-04 10:30:00,14.07,14.08,14.0,14.08,1287800.0,5.2792,5.283,5.253,5.283,1287800.0
2013-12-04 11:00:00,14.07,14.08,13.98,13.99,1218500.0,5.2792,5.283,5.2455,5.2492,1218500.0
2013-12-04 11:30:00,13.99,14.05,13.99,14.0,1840600.0,5.2492,5.2717,5.2492,5.253,1840600.0
2013-12-04 12:00:00,14.0,14.01,13.94,13.97,1469700.0,5.253,5.2567,5.2305,5.2417,1469700.0
2013-12-04 12:30:00,13.98,14.02,13.96,13.96,1258700.0,5.2455,5.2605,5.238,5.238,1258700.0
2013-12-04 13:00:00,13.97,13.98,13.86,13.89,873000.0,5.2417,5.2455,5.2004,5.2117,873000.0
2013-12-04 13:30:00,13.89,13.94,13.86,13.92,751300.0,5.2117,5.2305,5.2004,5.2229,751300.0
2013-12-04 14:00:00,13.92,13.96,13.89,13.93,1074100.0,5.2229,5.238,5.2117,5.2267,1074100.0
2013-12-04 14:30:00,13.93,13.97,13.93,13.95,559900.0,5.2267,5.2417,5.2267,5.2342,559900.0
2013-12-04 15:00:00,13.95,14.01,13.91,13.99,982400.0,5.2342,5.2567,5.2192,5.2492,982400.0
2013-12-04 15:30:00,13.99,14.07,13.98,14.01,2373300.0,5.2492,5.2792,5.2455,5.2567,2373300.0
2013-12-05 09:30:00,13.98,14.07,13.87,14.06,2073100.0,5.2455,5.2792,5.2042,5.2755,2073100.0
2013-12-05 10:00:00,14.06,14.19,14.06,14.14,1299200.0,5.2755,5.3243,5.2755,5.3055,1299200.0
2013-12-05 10:30:00,14.15,14.29,14.14,14.29,1338200.0,5.3092,5.3618,5.3055,5.3618,1338200.0
2013-12-05 11:00:00,14.28,14.29,14.09,14.11,1414400.0,5.358,5.3618,5.2867,5.2942,1414400.0
2013-12-05 11:30:00,14.11,14.14,14.05,14.08,827800.0,5.2942,5.3055,5.2717,5.283,827800.0
2013-12-05 12:00:00,14.08,14.13,14.07,14.09,839800.0,5.283,5.3017,5.2792,5.2867,839800.0
2013-12-05 12:30:00,14.09,14.1,14.04,14.09,759900.0,5.2867,5.2905,5.268,5.2867,759900.0
2013-12-05 13:00:00,14.1,14.1,14.02,14.03,335500.0,5.2905,5.2905,5.2605,5.2642,335500.0
2013-12-05 13:30:00,14.03,14.07,14.01,14.03,511600.0,5.2642,5.2792,5.2567,5.2642,511600.0
2013-12-05 14:00:00,14.03,14.07,14.02,14.05,940100.0,5.2642,5.2792,5.2605,5.2717,940100.0
2013-12-05 14:30:00,14.06,14.07,13.94,13.95,719400.0,5.2755,5.2792,5.2305,5.2342,719400.0
2013-12-05 15:00:00,13.95,13.99,13.87,13.9,1495400.0,5.2342,5.2492,5.2042,5.2154,1495400.0
2013-12-05 15:30:00,13.89,13.94,13.87,13.92,2301100.0,5.2117,5.2305,5.2042,5.2229,2301100.0
2013-12-06 09:30:00,14.1,14.2,13.87,13.88,3300000.0,5.2905,5.328,5.2042,5.2079,3300000.0
2013-12-06 10:00:00,13.89,13.95,13.76,13.92,2580800.0,5.2117,5.2342,5.1629,5.2229,2580800.0
2013-12-06 10:30:00,13.93,13.96,13.84,13.85,1464500.0,5.2267,5.238,5.1929,5.1967,1464500.0
2013-12-06 11:00:00,13.85,13.97,13.83,13.94,1089800.0,5.1967,5.2417,5.1892,5.2305,1089800.0
2013-12-06 11:30:00,13.94,14.08,13.93,14.02,1092900.0,5.2305,5.283,5.2267,5.2605,1092900.0
2013-12-06 12:00:00,14.03,14.04,13.92,13.92,1323600.0,5.2642,5.268,5.2229,5.2229,1323600.0
2013-12-06 12:30:00,13.93,13.99,13.91,13.99,1272600.0,5.2267,5.2492,5.2192,5.2492,1272600.0
2013-12-06 13:00:00,13.99,14.07,13.97,14.03,1057900.0,5.2492,5.2792,5.2417,5.2642,1057900.0
2013-12-06 13:30:00,14.04,14.06,13.93,13.94,819400.0,5.268,5.2755,5.2267,5.2305,819400.0
2013-12-06 14:00:00,13.94,13.99,13.92,13.95,725400.0,5.2305,5.2492,5.2229,5.2342,725400.0
2013-12-06 14:30:00,13.95,13.95,13.87,13.9,525200.0,5.2342,5.2342,5.2042,5.2154,525200.0
2013-12-06 15:00:00,13.91,13.91,13.85,13.87,1267200.0,5.2192,5.2192,5.1967,5.2042,1267200.0
2013-12-06 15:30:00,13.86,13.9,13.83,13.89,1373800.0,5.2004,5.2154,5.1892,5.2117,1373800.0
2013-12-09 09:30:00,14.08,14.1,14.0,14.03,1713000.0,5.283,5.2905,5.253,5.2642,1713000.0
2013-12-09 10:00:00,14.04,14.05,13.95,13.98,1226200.0,5.268,5.2717,5.2342,5.2455,1226200.0
2013-12-09 10:30:00,13.98,14.01,13.93,13.99,1131300.0,5.2455,5.2567,5.2267,5.2492,1131300.0
2013-12-09 11:00:00,13.99,14.0,13.97,13.98,888700.0,5.2492,5.253,5.2417,5.2455,888700.0
2013-12-09 11:30:00,13.98,14.01,13.97,13.98,936800.0,5.2455,5.2567,5.2417,5.2455,936800.0
2013-12-09 12:00:00,13.98,14.0,13.96,13.96,672200.0,5.2455,5.253,5.238,5.238,672200.0
2013-12-09 12:30:00,13.96,14.03,13.95,14.02,950400.0,5.238,5.2642,5.2342,5.2605,950400.0
2013-12-09 13:00:00,14.02,14.02,13.94,13.95,852500.0,5.2605,5.2605,5.2305,5.2342,852500.0
2013-12-09 13:30:00,13.94,13.95,13.86,13.87,1003700.0,5.2305,5.2342,5.2004,5.2042,1003700.0
2013-12-09 14:00:00,13.87,13.93,13.86,13.89,871800.0,5.2042,5.2267,5.2004,5.2117,871800.0
2013-12-09 14:30:00,13.9,13.96,13.89,13.93,515700.0,5.2154,5.238,5.2117,5.2267,515700.0
2013-12-09 15:00:00,13.93,13.94,13.86,13.89,792500.0,5.2267,5.2305,5.2004,5.2117,792500.0
2013-12-09 15:30:00,13.88,13.89,13.83,13.88,1565400.0,5.2079,5.2117,5.1892,5.2079,1565400.0
2013-12-10 09:30:00,14.05,14.08,13.95,14.02,2488000.0,5.2717,5.283,5.2342,5.2605,2488000.0
2013-12-10 10:00:00,14.02,14.12,14.01,14.08,1207300.0,5.2605,5.298,5.2567,5.283,1207300.0
2013-12-10 10:30:00,14.09,14.12,14.07,14.09,821500.0,5.2867,5.298,5.2792,5.2867,821500.0
2013-12-10 11:00:00,14.11,14.11,14.04,14.06,474900.0,5.2942,5.2942,5.268,5.2755,474900.0
2013-12-10 11:30:00,14.07,14.12,14.05,14.09,569400.0,5.2792,5.298,5.2717,5.2867,569400.0
2013-12-10 12:00:00,14.09,14.1,14.04,14.05,423400.0,5.2867,5.2905,5.268,5.2717,423400.0
2013-12-10 12:30:00,14.04,14.06,13.97,14.01,547800.0,5.268,5.2755,5.2417,5.2567,547800.0
2013-12-10 13:00:00,14.01,14.05,14.0,14.03,713300.0,5.2567,5.2717,5.253,5.2642,713300.0
2013-12-10 13:30:00,14.03,14.04,13.99,14.0,648300.0,5.2642,5.268,5.2492,5.253,648300.0
2013-12-10 14:00:00,14.01,14.05,13.99,13.99,1595100.0,5.2567,5.2717,5.2492,5.2492,1595100.0
2013-12-10 14:30:00,14.0,14.01,13.99,13.99,505900.0,5.253,5.2567,5.2492,5.2492,505900.0
2013-12-10 15:00:00,14.0,14.02,13.98,14.0,702100.0,5.253,5.2605,5.2455,5.253,702100.0
2013-12-10 15:30:00,14.0,14.01,13.97,13.98,1194400.0,5.253,5.2567,5.2417,5.2455,1194400.0
2013-12-11 09:30:00,13.88,13.91,13.72,13.76,2335300.0,5.2079,5.2192,5.1479,5.1629,2335300.0
2013-12-11 10:00:00,13.77,13.78,13.67,13.73,1352600.0,5.1667,5.1704,5.1291,5.1517,1352600.0
2013-12-11 10:30:00,13.73,13.75,13.65,13.66,1593000.0,5.1517,5.1592,5.1216,5.1254,1593000.0
2013-12-11 11:00:00,13.66,13.68,13.64,13.66,1568200.0,5.1254,5.1329,5.1179,5.1254,1568200.0
2013-12-11 11:30:00,13.66,13.71,13.64,13.69,722100.0,5.1254,5.1442,5.1179,5.1366,722100.0
2013-12-11 12:00:00,13.69,13.7,13.56,13.56,1215300.0,5.1366,5.1404,5.0879,5.0879,1215300.0
2013-12-11 12:30:00,13.56,13.58,13.51,13.52,1262800.0,5.0879,5.0954,5.0691,5.0729,1262800.0
2013-12-11 13:00:00,13.52,13.56,13.5,13.51,864600.0,5.0729,5.0879,5.0654,5.0691,864600.0
2013-12-11 13:30:00,13.52,13.52,13.46,13.5,1101000.0,5.0729,5.0729,5.0504,5.0654,1101000.0
2013-12-11 14:00:00,13.5,13.51,13.43,13.47,763900.0,5.0654,5.0691,5.0391,5.0541,763900.0
2013-12-11 14:30:00,13.48,13.49,13.4,13.42,904000.0,5.0579,5.0616,5.0278,5.0353,904000.0
2013-12-11 15:00:00,13.42,13.43,13.37,13.41,1606800.0,5.0353,5.0391,5.0166,5.0316,1606800.0
2013-12-11 15:30:00,13.41,13.45,13.33,13.43,3061700.0,5.0316,5.0466,5.0016,5.0391,3061700.0
2013-12-12 09:30:00,13.47,13.56,13.4,13.46,2710500.0,5.0541,5.0879,5.0278,5.0504,2710500.0
2013-12-12 10:00:00,13.46,13.51,13.4,13.42,1667500.0,5.0504,5.0691,5.0278,5.0353,1667500.0
2013-12-12 10:30:00,13.41,13.5,13.38,13.45,1152100.0,5.0316,5.0654,5.0203,5.0466,1152100.0
2013-12-12 11:00:00,13.45,13.45,13.36,13.39,970500.0,5.0466,5.0466,5.0128,5.0241,970500.0
2013-12-12 11:30:00,13.39,13.46,13.38,13.41,556500.0,5.0241,5.0504,5.0203,5.0316,556500.0
2013-12-12 12:00:00,13.41,13.46,13.38,13.39,900900.0,5.0316,5.0504,5.0203,5.0241,900900.0
2013-12-12 12:30:00,13.4,13.45,13.38,13.43,566500.0,5.0278,5.0466,5.0203,5.0391,566500.0
2013-12-12 13:00:00,13.44,13.47,13.4,13.42,662600.0,5.0428,5.0541,5.0278,5.0353,662600.0
2013-12-12 13:30:00,13.42,13.46,13.41,13.44,622400.0,5.0353,5.0504,5.0316,5.0428,622400.0
2013-12-12 14:00:00,13.44,13.49,13.44,13.47,810300.0,5.0428,5.0616,5.0428,5.0541,810300.0
2013-12-12 14:30:00,13.48,13.5,13.46,13.49,1027800.0,5.0579,5.0654,5.0504,5.0616,1027800.0
2013-12-12 15:00:00,13.5,13.52,13.45,13.49,871600.0,5.0654,5.0729,5.0466,5.0616,871600.0
2013-12-12 15:30:00,13.49,13.51,13.45,13.45,1578000.0,5.0616,5.0691,5.0466,5.0466,1578000.0
2013-12-13 09:30:00,13.53,13.67,13.46,13.49,1600600.0,5.0766,5.1291,5.0504,5.0616,1600600.0
2013-12-13 10:00:00,13.49,13.61,13.47,13.61,1260300.0,5.0616,5.1066,5.0541,5.1066,1260300.0
2013-12-13 10:30:00,13.6,13.65,13.59,13.64,1210600.0,5.1029,5.1216,5.0991,5.1179,1210600.0
2013-12-13 11:00:00,13.64,13.64,13.53,13.55,1017100.0,5.1179,5.1179,5.0766,5.0841,1017100.0
2013-12-13 11:30:00,13.55,13.6,13.54,13.58,557600.0,5.0841,5.1029,5.0804,5.0954,557600.0
2013-12-13 12:00:00,13.58,13.59,13.56,13.58,365300.0,5.0954,5.0991,5.0879,5.0954,365300.0
2013-12-13 12:30:00,13.58,13.6,13.57,13.58,391300.0,5.0954,5.1029,5.0916,5.0954,391300.0
2013-12-13 13:00:00,13.57,13.63,13.55,13.62,754400.0,5.0916,5.1141,5.0841,5.1104,754400.0
2013-12-13 13:30:00,13.63,13.73,13.62,13.65,1015700.0,5.1141,5.1517,5.1104,5.1216,1015700.0
2013-12-13 14:00:00,13.66,13.67,13.59,13.66,717400.0,5.1254,5.1291,5.0991,5.1254,717400.0
2013-12-13 14:30:00,13.66,13.73,13.65,13.73,706900.0,5.1254,5.1517,5.1216,5.1517,706900.0
2013-12-13 15:00:00,13.73,13.73,13.67,13.7,670200.0,5.1517,5.1517,5.1291,5.1404,670200.0
2013-12-13 15:30:00,13.7,13.73,13.68,13.68,2125200.0,5.1404,5.1517,5.1329,5.1329,2125200.0
2013-12-16 09:30:00,13.87,14.0,13.83,13.95,2071500.0,5.2042,5.253,5.1892,5.2342,2071500.0
2013-12-16 10:00:00,13.95,13.97,13.88,13.89,1233400.0,5.2342,5.2417,5.2079,5.2117,1233400.0
2013-12-16 10:30:00,13.88,13.9,13.82,13.84,1161500.0,5.2079,5.2154,5.1854,5.1929,1161500.0
2013-12-16 11:00:00,13.83,13.89,13.83,13.86,485200.0,5.1892,5.2117,5.1892,5.2004,485200.0
2013-12-16 11:30:00,13.86,13.89,13.81,13.82,748400.0,5.2004,5.2117,5.1817,5.1854,748400.0
2013-12-16 12:00:00,13.82,13.87,13.81,13.84,552800.0,5.1854,5.2042,5.1817,5.1929,552800.0
2013-12-16 12:30:00,13.84,13.87,13.81,13.86,464500.0,5.1929,5.2042,5.1817,5.2004,464500.0
2013-12-16 13:00:00,13.85,13.86,13.78,13.8,542900.0,5.1967,5.2004,5.1704,5.1779,542900.0
2013-12-16 13:30:00,13.81,13.85,13.8,13.84,375100.0,5.1817,5.1967,5.1779,5.1929,375100.0
2013-12-16 14:00:00,13.84,13.86,13.79,13.8,631300.0,5.1929,5.2004,5.1742,5.1779,631300.0
2013-12-16 14:30:00,13.8,13.82,13.78,13.82,382700.0,5.1779,5.1854,5.1704,5.1854,382700.0
2013-12-16 15:00:00,13.82,13.82,13.7,13.72,883900.0,5.1854,5.1854,5.1404,5.1479,883900.0
2013-12-16 15:30:00,13.73,13.74,13.7,13.72,987800.0,5.1517,5.1554,5.1404,5.1479,987800.0
2013-12-17 09:30:00,13.7,13.72,13.6,13.68,1365600.0,5.1404,5.1479,5.1029,5.1329,1365600.0
2013-12-17 10:00:00,13.67,13.72,13.62,13.64,861200.0,5.1291,5.1479,5.1104,5.1179,861200.0
2013-12-17 10:30:00,13.64,13.66,13.6,13.6,556700.0,5.1179,5.1254,5.1029,5.1029,556700.0
2013-12-17 11:00:00,13.6,13.63,13.57,13.61,732800.0,5.1029,5.1141,5.0916,5.1066,732800.0
2013-12-17 11:30:00,13.61,13.67,13.6,13.63,528300.0,5.1066,5.1291,5.1029,5.1141,528300.0
2013-12-17 12:00:00,13.63,13.65,13.61,13.62,385400.0,5.1141,5.1216,5.1066,5.1104,385400.0
2013-12-17 12:30:00,13.62,13.63,13.55,13.56,441600.0,5.1104,5.1141,5.0841,5.0879,441600.0
2013-12-17 13:00:00,13.56,13.57,13.49,13.52,904400.0,5.0879,5.0916,5.0616,5.0729,904400.0
2013-12-17 13:30:00,13.52,13.55,13.5,13.52,588600.0,5.0729,5.0841,5.0654,5.0729,588600.0
2013-12-17 14:00:00,13.51,13.53,13.48,13.5,611100.0,5.0691,5.0766,5.0579,5.0654,611100.0
2013-12-17 14:30:00,13.49,13.58,13.45,13.58,784000.0,5.0616,5.0954,5.0466,5.0954,784000.0
2013-12-17 15:00:00,13.58,13.59,13.54,13.56,1040400.0,5.0954,5.0991,5.0804,5.0879,1040400.0
2013-12-17 15:30:00,13.57,13.57,13.5,13.54,1755000.0,5.0916,5.0916,5.0654,5.0804,1755000.0
2013-12-18 09:30:00,13.52,13.53,13.42,13.48,1295500.0,5.0729,5.0766,5.0353,5.0579,1295500.0
2013-12-18 10:00:00,13.48,13.5,13.45,13.45,589000.0,5.0579,5.0654,5.0466,5.0466,589000.0
2013-12-18 10:30:00,13.46,13.47,13.41,13.44,644000.0,5.0504,5.0541,5.0316,5.0428,644000.0
2013-12-18 11:00:00,13.44,13.47,13.4,13.44,500600.0,5.0428,5.0541,5.0278,5.0428,500600.0
2013-12-18 11:30:00,13.44,13.46,13.4,13.4,608500.0,5.0428,5.0504,5.0278,5.0278,608500.0
2013-12-18 12:00:00,13.4,13.42,13.37,13.38,618500.0,5.0278,5.0353,5.0166,5.0203,618500.0
2013-12-18 12:30:00,13.38,13.4,13.36,13.38,402900.0,5.0203,5.0278,5.0128,5.0203,402900.0
2013-12-18 13:00:00,13.38,13.42,13.36,13.38,518700.0,5.0203,5.0353,5.0128,5.0203,518700.0
2013-12-18 13:30:00,13.39,13.5,13.38,13.48,681600.0,5.0241,5.0654,5.0203,5.0579,681600.0
2013-12-18 14:00:00,13.47,13.6,13.33,13.58,2540400.0,5.0541,5.1029,5.0016,5.0954,2540400.0
2013-12-18 14:30:00,13.58,13.79,13.56,13.7,1852900.0,5.0954,5.1742,5.0879,5.1404,1852900.0
2013-12-18 15:00:00,13.7,13.74,13.62,13.64,1274500.0,5.1404,5.1554,5.1104,5.1179,1274500.0
2013-12-18 15:30:00,13.63,13.73,13.63,13.7,2239800.0,5.1141,5.1517,5.1141,5.1404,2239800.0
2013-12-19 09:30:00,13.47,13.51,13.38,13.42,1797100.0,5.0541,5.0691,5.0203,5.0353,1797100.0
2013-12-19 10:00:00,13.42,13.43,13.32,13.37,1361000.0,5.0353,5.0391,4.9978,5.0166,1361000.0
2013-12-19 10:30:00,13.37,13.41,13.36,13.39,806900.0,5.0166,5.0316,5.0128,5.0241,806900.0
2013-12-19 11:00:00,13.38,13.42,13.37,13.42,599500.0,5.0203,5.0353,5.0166,5.0353,599500.0
2013-12-19 11:30:00,13.42,13.45,13.41,13.42,553600.0,5.0353,5.0466,5.0316,5.0353,553600.0
2013-12-19 12:00:00,13.42,13.43,13.4,13.43,425600.0,5.0353,5.0391,5.0278,5.0391,425600.0
2013-12-19 12:30:00,13.43,13.51,13.42,13.51,398100.0,5.0391,5.0691,5.0353,5.0691,398100.0
2013-12-19 13:00:00,13.51,13.68,13.49,13.67,1023600.0,5.0691,5.1329,5.0616,5.1291,1023600.0
2013-12-19 13:30:00,13.67,13.7,13.63,13.69,791900.0,5.1291,5.1404,5.1141,5.1366,791900.0
2013-12-19 14:00:00,13.68,13.7,13.6,13.6,672600.0,5.1329,5.1404,5.1029,5.1029,672600.0
2013-12-19 14:30:00,13.6,13.64,13.57,13.62,804300.0,5.1029,5.1179,5.0916,5.1104,804300.0
2013-12-19 15:00:00,13.62,13.73,13.59,13.62,1311700.0,5.1104,5.1517,5.0991,5.1104,1311700.0
2013-12-19 15:30:00,13.61,13.65,13.56,13.58,1787500.0,5.1066,5.1216,5.0879,5.0954,1787500.0
2013-12-20 09:30:00,13.3,13.36,13.25,13.32,2108400.0,4.9903,5.0128,4.9716,4.9978,2108400.0
2013-12-20 10:00:00,13.33,13.34,13.28,13.33,1937600.0,5.0016,5.0053,4.9828,5.0016,1937600.0
2013-12-20 10:30:00,13.33,13.39,13.32,13.38,1368300.0,5.0016,5.0241,4.9978,5.0203,1368300.0
2013-12-20 11:00:00,13.38,13.43,13.36,13.4,958100.0,5.0203,5.0391,5.0128,5.0278,958100.0
2013-12-20 11:30:00,13.39,13.43,13.39,13.42,645900.0,5.0241,5.0391,5.0241,5.0353,645900.0
2013-12-20 12:00:00,13.43,13.43,13.29,13.31,678400.0,5.0391,5.0391,4.9866,4.9941,678400.0
2013-12-20 12:30:00,13.32,13.34,13.3,13.31,632400.0,4.9978,5.0053,4.9903,4.9941,632400.0
2013-12-20 13:00:00,13.32,13.33,13.26,13.27,929300.0,4.9978,5.0016,4.9753,4.9791,929300.0
2013-12-20 13:30:00,13.27,13.27,13.21,13.24,1163400.0,4.9791,4.9791,4.9565,4.9678,1163400.0
2013-12-20 14:00:00,13.24,13.36,13.24,13.34,1354000.0,4.9678,5.0128,4.9678,5.0053,1354000.0
2013-12-20 14:30:00,13.35,13.36,13.32,13.34,652200.0,5.0091,5.0128,4.9978,5.0053,652200.0
2013-12-20 15:00:00,13.34,13.41,13.32,13.36,926800.0,5.0053,5.0316,4.9978,5.0128,926800.0
2013-12-20 15:30:00,13.36,13.39,13.31,13.34,2075100.0,5.0128,5.0241,4.9941,5.0053,2075100.0
2013-12-23 09:30:00,13.36,13.49,13.35,13.47,1404500.0,5.0128,5.0616,5.0091,5.0541,1404500.0
2013-12-23 10:00:00,13.48,13.51,13.45,13.51,1115100.0,5.0579,5.0691,5.0466,5.0691,1115100.0
2013-12-23 10:30:00,13.51,13.58,13.5,13.57,935500.0,5.0691,5.0954,5.0654,5.0916,935500.0
2013-12-23 11:00:00,13.56,13.58,13.52,13.56,499500.0,5.0879,5.0954,5.0729,5.0879,499500.0
2013-12-23 11:30:00,13.56,13.58,13.54,13.56,457200.0,5.0879,5.0954,5.0804,5.0879,457200.0
2013-12-23 12:00:00,13.56,13.6,13.55,13.58,681400.0,5.0879,5.1029,5.0841,5.0954,681400.0
2013-12-23 12:30:00,13.58,13.6,13.56,13.58,710500.0,5.0954,5.1029,5.0879,5.0954,710500.0
2013-12-23 13:00:00,13.58,13.64,13.57,13.6,808900.0,5.0954,5.1179,5.0916,5.1029,808900.0
2013-12-23 13:30:00,13.6,13.62,13.56,13.57,563900.0,5.1029,5.1104,5.0879,5.0916,563900.0
2013-12-23 14:00:00,13.57,13.59,13.54,13.59,477300.0,5.0916,5.0991,5.0804,5.0991,477300.0
2013-12-23 14:30:00,13.59,13.61,13.56,13.57,717800.0,5.0991,5.1066,5.0879,5.0916,717800.0
2013-12-23 15:00:00,13.58,13.6,13.56,13.59,391000.0,5.0954,5.1029,5.0879,5.0991,391000.0
2013-12-23 15:30:00,13.6,13.61,13.57,13.57,1314300.0,5.1029,5.1066,5.0916,5.0916,1314300.0
2013-12-24 09:30:00,13.48,13.48,13.28,13.41,2527200.0,5.0579,5.0579,4.9828,5.0316,2527200.0
2013-12-24 10:00:00,13.42,13.45,13.35,13.37,643800.0,5.0353,5.0466,5.0091,5.0166,643800.0
2013-12-24 10:30:00,13.37,13.58,13.36,13.57,663000.0,5.0166,5.0954,5.0128,5.0916,663000.0
2013-12-24 11:00:00,13.57,13.68,13.54,13.64,632000.0,5.0916,5.1329,5.0804,5.1179,632000.0
2013-12-24 11:30:00,13.63,13.65,13.57,13.63,400200.0,5.1141,5.1216,5.0916,5.1141,400200.0
2013-12-24 12:00:00,13.64,13.67,13.62,13.66,351200.0,5.1179,5.1291,5.1104,5.1254,351200.0
2013-12-24 12:30:00,13.66,13.68,13.65,13.67,714900.0,5.1254,5.1329,5.1216,5.1291,714900.0
2013-12-26 09:30:00,13.53,13.57,13.45,13.48,1648800.0,5.0766,5.0916,5.0466,5.0579,1648800.0
2013-12-26 10:00:00,13.47,13.48,13.44,13.47,863300.0,5.0541,5.0579,5.0428,5.0541,863300.0
2013-12-26 10:30:00,13.46,13.54,13.46,13.54,879900.0,5.0504,5.0804,5.0504,5.0804,879900.0
2013-12-26 11:00:00,13.53,13.59,13.52,13.56,1250500.0,5.0766,5.0991,5.0729,5.0879,1250500.0
2013-12-26 11:30:00,13.56,13.58,13.49,13.49,693200.0,5.0879,5.0954,5.0616,5.0616,693200.0
2013-12-26 12:00:00,13.49,13.51,13.45,13.46,642500.0,5.0616,5.0691,5.0466,5.0504,642500.0
2013-12-26 12:30:00,13.46,13.47,13.42,13.45,636300.0,5.0504,5.0541,5.0353,5.0466,636300.0
2013-12-26 13:00:00,13.44,13.45,13.4,13.43,833900.0,5.0428,5.0466,5.0278,5.0391,833900.0
2013-12-26 13:30:00,13.43,13.57,13.42,13.57,948000.0,5.0391,5.0916,5.0353,5.0916,948000.0
2013-12-26 14:00:00,13.57,13.58,13.46,13.47,630700.0,5.0916,5.0954,5.0504,5.0541,630700.0
2013-12-26 14:30:00,13.47,13.5,13.45,13.5,284100.0,5.0541,5.0654,5.0466,5.0654,284100.0
2013-12-26 15:00:00,13.5,13.52,13.48,13.49,640800.0,5.0654,5.0729,5.0579,5.0616,640800.0
2013-12-26 15:30:00,13.49,13.53,13.49,13.51,1094600.0,5.0616,5.0766,5.0616,5.0691,1094600.0
2013-12-27 09:30:00,13.39,13.54,13.38,13.53,1541100.0,5.0241,5.0804,5.0203,5.0766,1541100.0
2013-12-27 10:00:00,13.53,13.57,13.48,13.51,1797700.0,5.0766,5.0916,5.0579,5.0691,1797700.0
2013-12-27 10:30:00,13.52,13.57,13.48,13.48,864700.0,5.0729,5.0916,5.0579,5.0579,864700.0
2013-12-27 11:00:00,13.48,13.52,13.46,13.5,801800.0,5.0579,5.0729,5.0504,5.0654,801800.0
2013-12-27 11:30:00,13.51,13.55,13.47,13.53,887600.0,5.0691,5.0841,5.0541,5.0766,887600.0
2013-12-27 12:00:00,13.53,13.55,13.5,13.54,649300.0,5.0766,5.0841,5.0654,5.0804,649300.0
2013-12-27 12:30:00,13.53,13.6,13.53,13.6,509400.0,5.0766,5.1029,5.0766,5.1029,509400.0
2013-12-27 13:00:00,13.6,13.62,13.54,13.57,642300.0,5.1029,5.1104,5.0804,5.0916,642300.0
2013-12-27 13:30:00,13.58,13.62,13.55,13.61,438700.0,5.0954,5.1104,5.0841,5.1066,438700.0
2013-12-27 14:00:00,13.6,13.62,13.58,13.58,396600.0,5.1029,5.1104,5.0954,5.0954,396600.0
2013-12-27 14:30:00,13.58,13.64,13.58,13.63,549500.0,5.0954,5.1179,5.0954,5.1141,549500.0
2013-12-27 15:00:00,13.64,13.68,13.62,13.67,727200.0,5.1179,5.1329,5.1104,5.1291,727200.0
2013-12-27 15:30:00,13.68,13.69,13.65,13.66,1422100.0,5.1329,5.1366,5.1216,5.1254,1422100.0
2013-12-30 09:30:00,13.67,13.82,13.64,13.8,1962800.0,5.1291,5.1854,5.1179,5.1779,1962800.0
2013-12-30 10:00:00,13.8,13.84,13.75,13.76,1279500.0,5.1779,5.1929,5.1592,5.1629,1279500.0
2013-12-30 10:30:00,13.77,13.8,13.72,13.73,824000.0,5.1667,5.1779,5.1479,5.1517,824000.0
2013-12-30 11:00:00,13.72,13.75,13.67,13.68,681500.0,5.1479,5.1592,5.1291,5.1329,681500.0
2013-12-30 11:30:00,13.68,13.74,13.66,13.73,811200.0,5.1329,5.1554,5.1254,5.1517,811200.0
2013-12-30 12:00:00,13.72,13.73,13.67,13.67,477000.0,5.1479,5.1517,5.1291,5.1291,477000.0
2013-12-30 12:30:00,13.68,13.7,13.65,13.68,660700.0,5.1329,5.1404,5.1216,5.1329,660700.0
2013-12-30 13:00:00,13.69,13.71,13.66,13.68,497500.0,5.1366,5.1442,5.1254,5.1329,497500.0
2013-12-30 13:30:00,13.69,13.7,13.65,13.68,669500.0,5.1366,5.1404,5.1216,5.1329,669500.0
2013-12-30 14:00:00,13.68,13.68,13.58,13.59,596400.0,5.1329,5.1329,5.0954,5.0991,596400.0
2013-12-30 14:30:00,13.6,13.65,13.58,13.65,489800.0,5.1029,5.1216,5.0954,5.1216,489800.0
2013-12-30 15:00:00,13.65,13.67,13.62,13.63,493000.0,5.1216,5.1291,5.1104,5.1141,493000.0
2013-12-30 15:30:00,13.63,13.66,13.6,13.65,1265700.0,5.1141,5.1254,5.1029,5.1216,1265700.0
2013-12-31 09:30:00,13.71,13.82,13.58,13.72,1114000.0,5.1442,5.1854,5.0954,5.1479,1114000.0
2013-12-31 10:00:00,13.72,13.85,13.72,13.77,1112900.0,5.1479,5.1967,5.1479,5.1667,1112900.0
2013-12-31 10:30:00,13.77,13.78,13.69,13.71,396500.0,5.1667,5.1704,5.1366,5.1442,396500.0
2013-12-31 11:00:00,13.72,13.8,13.71,13.78,526600.0,5.1479,5.1779,5.1442,5.1704,526600.0
2013-12-31 11:30:00,13.78,13.8,13.76,13.78,319700.0,5.1704,5.1779,5.1629,5.1704,319700.0
2013-12-31 12:00:00,13.78,13.78,13.75,13.78,278100.0,5.1704,5.1704,5.1592,5.1704,278100.0
2013-12-31 12:30:00,13.78,13.78,13.72,13.73,357100.0,5.1704,5.1704,5.1479,5.1517,357100.0
2013-12-31 13:00:00,13.73,13.76,13.71,13.75,271200.0,5.1517,5.1629,5.1442,5.1592,271200.0
2013-12-31 13:30:00,13.75,13.76,13.74,13.74,256300.0,5.1592,5.1629,5.1554,5.1554,256300.0
2013-12-31 14:00:00,13.75,13.76,13.72,13.73,538200.0,5.1592,5.1629,5.1479,5.1517,538200.0
2013-12-31 14:30:00,13.74,13.76,13.73,13.74,408800.0,5.1554,5.1629,5.1517,5.1554,408800.0
2013-12-31 15:00:00,13.75,13.76,13.71,13.75,407400.0,5.1592,5.1629,5.1442,5.1592,407400.0
2013-12-31 15:30:00,13.75,13.8,13.74,13.77,838800.0,5.1592,5.1779,5.1554,5.1667,838800.0
2014-01-02 09:30:00,13.46,13.5,13.36,13.4,2322400.0,5.0504,5.0654,5.0128,5.0278,2322400.0
2014-01-02 10:00:00,13.4,13.45,13.36,13.42,2037800.0,5.0278,5.0466,5.0128,5.0353,2037800.0
2014-01-02 10:30:00,13.42,13.42,13.38,13.4,1119000.0,5.0353,5.0353,5.0203,5.0278,1119000.0
2014-01-02 11:00:00,13.4,13.43,13.36,13.38,922500.0,5.0278,5.0391,5.0128,5.0203,922500.0
2014-01-02 11:30:00,13.38,13.39,13.33,13.34,1124900.0,5.0203,5.0241,5.0016,5.0053,1124900.0
2014-01-02 12:00:00,13.34,13.35,13.25,13.28,1625200.0,5.0053,5.0091,4.9716,4.9828,1625200.0
2014-01-02 12:30:00,13.28,13.29,13.22,13.28,1656400.0,4.9828,4.9866,4.9603,4.9828,1656400.0
2014-01-02 13:00:00,13.29,13.32,13.21,13.22,1271600.0,4.9866,4.9978,4.9565,4.9603,1271600.0
2014-01-02 13:30:00,13.21,13.28,13.2,13.27,1278500.0,4.9565,4.9828,4.9528,4.9791,1278500.0
2014-01-02 14:00:00,13.27,13.3,13.22,13.25,833100.0,4.9791,4.9903,4.9603,4.9716,833100.0
2014-01-02 14:30:00,13.25,13.29,13.24,13.25,537900.0,4.9716,4.9866,4.9678,4.9716,537900.0
2014-01-02 15:00:00,13.25,13.32,13.22,13.28,840100.0,4.9716,4.9978,4.9603,4.9828,840100.0
2014-01-02 15:30:00,13.28,13.33,13.26,13.32,2078200.0,4.9828,5.0016,4.9753,4.9978,2078200.0
2014-01-03 09:30:00,13.24,13.37,13.22,13.22,2807000.0,4.9678,5.0166,4.9603,4.9603,2807000.0
2014-01-03 10:00:00,13.23,13.27,13.16,13.18,1539300.0,4.9641,4.9791,4.9378,4.9453,1539300.0
2014-01-03 10:30:00,13.17,13.17,13.1,13.11,2652200.0,4.9415,4.9415,4.9153,4.919,2652200.0
2014-01-03 11:00:00,13.11,13.13,13.06,13.07,1781000.0,4.919,4.9265,4.9003,4.904,1781000.0
2014-01-03 11:30:00,13.07,13.09,13.05,13.07,1016000.0,4.904,4.9115,4.8965,4.904,1016000.0
2014-01-03 12:00:00,13.07,13.09,13.03,13.07,1170100.0,4.904,4.9115,4.889,4.904,1170100.0
2014-01-03 12:30:00,13.07,13.08,13.04,13.04,1183100.0,4.904,4.9078,4.8928,4.8928,1183100.0
2014-01-03 13:00:00,13.04,13.08,13.03,13.05,1496800.0,4.8928,4.9078,4.889,4.8965,1496800.0
2014-01-03 13:30:00,13.05,13.08,13.01,13.02,1335300.0,4.8965,4.9078,4.8815,4.8853,1335300.0
2014-01-03 14:00:00,13.01,13.04,13.0,13.04,1560600.0,4.8815,4.8928,4.8778,4.8928,1560600.0
2014-01-03 14:30:00,13.04,13.08,13.03,13.07,620300.0,4.8928,4.9078,4.889,4.904,620300.0
2014-01-03 15:00:00,13.07,13.1,13.06,13.09,593400.0,4.904,4.9153,4.9003,4.9115,593400.0
2014-01-03 15:30:00,13.09,13.13,13.08,13.12,1589500.0,4.9115,4.9265,4.9078,4.9228,1589500.0
2014-01-06 09:30:00,12.97,13.0,12.89,13.0,1791600.0,4.8665,4.8778,4.8365,4.8778,1791600.0
2014-01-06 10:00:00,13.0,13.06,12.98,13.06,1105200.0,4.8778,4.9003,4.8702,4.9003,1105200.0
2014-01-06 10:30:00,13.07,13.1,13.02,13.03,982900.0,4.904,4.9153,4.8853,4.889,982900.0
2014-01-06 11:00:00,13.04,13.18,13.03,13.06,1357400.0,4.8928,4.9453,4.889,4.9003,1357400.0
2014-01-06 11:30:00,13.06,13.09,13.04,13.08,453300.0,4.9003,4.9115,4.8928,4.9078,453300.0
2014-01-06 12:00:00,13.08,13.15,13.07,13.15,571500.0,4.9078,4.934,4.904,4.934,571500.0
2014-01-06 12:30:00,13.14,13.15,13.09,13.12,591100.0,4.9303,4.934,4.9115,4.9228,591100.0
2014-01-06 13:00:00,13.12,13.18,13.11,13.15,515000.0,4.9228,4.9453,4.919,4.934,515000.0
2014-01-06 13:30:00,13.15,13.18,13.13,13.16,787600.0,4.934,4.9453,4.9265,4.9378,787600.0
2014-01-06 14:00:00,13.16,13.19,13.13,13.15,606100.0,4.9378,4.949,4.9265,4.934,606100.0
2014-01-06 14:30:00,13.16,13.2,13.15,13.18,721800.0,4.9378,4.9528,4.934,4.9453,721800.0
2014-01-06 15:00:00,13.18,13.2,13.15,13.19,634700.0,4.9453,4.9528,4.934,4.949,634700.0
2014-01-06 15:30:00,13.19,13.19,13.15,13.16,1242800.0,4.949,4.949,4.934,4.9378,1242800.0
2014-01-07 09:30:00,13.38,13.38,13.21,13.24,1384100.0,5.0203,5.0203,4.9565,4.9678,1384100.0
2014-01-07 10:00:00,13.24,13.26,13.17,13.2,1226800.0,4.9678,4.9753,4.9415,4.9528,1226800.0
2014-01-07 10:30:00,13.2,13.23,13.13,13.13,839200.0,4.9528,4.9641,4.9265,4.9265,839200.0
2014-01-07 11:00:00,13.13,13.14,13.0,13.05,1736200.0,4.9265,4.9303,4.8778,4.8965,1736200.0
2014-01-07 11:30:00,13.05,13.06,12.97,12.99,1375000.0,4.8965,4.9003,4.8665,4.874,1375000.0
2014-01-07 12:00:00,12.99,13.01,12.95,12.98,938000.0,4.874,4.8815,4.859,4.8702,938000.0
2014-01-07 12:30:00,12.98,13.02,12.95,12.96,831000.0,4.8702,4.8853,4.859,4.8627,831000.0
2014-01-07 13:00:00,12.97,12.98,12.88,12.9,1597900.0,4.8665,4.8702,4.8327,4.8402,1597900.0
2014-01-07 13:30:00,12.9,12.92,12.85,12.88,1913200.0,4.8402,4.8477,4.8215,4.8327,1913200.0
2014-01-07 14:00:00,12.87,12.88,12.83,12.84,1016500.0,4.829,4.8327,4.814,4.8177,1016500.0
2014-01-07 14:30:00,12.84,12.86,12.82,12.86,962800.0,4.8177,4.8252,4.8102,4.8252,962800.0
2014-01-07 15:00:00,12.86,12.9,12.85,12.87,1334800.0,4.8252,4.8402,4.8215,4.829,1334800.0
2014-01-07 15:30:00,12.87,12.92,12.86,12.89,3014100.0,4.829,4.8477,4.8252,4.8365,3014100.0
2014-01-08 09:30:00,12.94,12.94,12.81,12.88,1850200.0,4.8552,4.8552,4.8065,4.8327,1850200.0
2014-01-08 10:00:00,12.88,12.96,12.84,12.94,1186000.0,4.8327,4.8627,4.8177,4.8552,1186000.0
2014-01-08 10:30:00,12.94,12.94,12.89,12.9,906100.0,4.8552,4.8552,4.8365,4.8402,906100.0
2014-01-08 11:00:00,12.91,12.92,12.8,12.81,1328200.0,4.844,4.8477,4.8027,4.8065,1328200.0
2014-01-08 11:30:00,12.81,12.84,12.76,12.83,1219900.0,4.8065,4.8177,4.7877,4.814,1219900.0
2014-01-08 12:00:00,12.82,12.83,12.76,12.78,979500.0,4.8102,4.814,4.7877,4.7952,979500.0
2014-01-08 12:30:00,12.78,12.8,12.77,12.8,432800.0,4.7952,4.8027,4.7915,4.8027,432800.0
2014-01-08 13:00:00,12.79,12.8,12.77,12.79,859500.0,4.799,4.8027,4.7915,4.799,859500.0
2014-01-08 13:30:00,12.79,12.82,12.76,12.77,588700.0,4.799,4.8102,4.7877,4.7915,588700.0
2014-01-08 14:00:00,12.76,12.8,12.7,12.74,1395300.0,4.7877,4.8027,4.7652,4.7802,1395300.0
2014-01-08 14:30:00,12.75,12.76,12.71,12.71,714000.0,4.784,4.7877,4.7689,4.7689,714000.0
2014-01-08 15:00:00,12.71,12.77,12.69,12.7,1394200.0,4.7689,4.7915,4.7614,4.7652,1394200.0
2014-01-08 15:30:00,12.7,12.71,12.66,12.69,2774400.0,4.7652,4.7689,4.7502,4.7614,2774400.0
2014-01-09 09:30:00,12.65,12.67,12.53,12.54,2306500.0,4.7464,4.7539,4.7014,4.7052,2306500.0
2014-01-09 10:00:00,12.54,12.58,12.51,12.55,1659600.0,4.7052,4.7202,4.6939,4.7089,1659600.0
2014-01-09 10:30:00,12.55,12.55,12.51,12.53,1502700.0,4.7089,4.7089,4.6939,4.7014,1502700.0
2014-01-09 11:00:00,12.53,12.54,12.5,12.54,1648000.0,4.7014,4.7052,4.6901,4.7052,1648000.0
2014-01-09 11:30:00,12.54,12.56,12.5,12.52,887300.0,4.7052,4.7127,4.6901,4.6977,887300.0
2014-01-09 12:00:00,12.52,12.53,12.48,12.49,1314000.0,4.6977,4.7014,4.6826,4.6864,1314000.0
2014-01-09 12:30:00,12.49,12.51,12.47,12.51,1285400.0,4.6864,4.6939,4.6789,4.6939,1285400.0
2014-01-09 13:00:00,12.51,12.52,12.38,12.38,2381500.0,4.6939,4.6977,4.6451,4.6451,2381500.0
2014-01-09 13:30:00,12.38,12.41,12.33,12.33,2165300.0,4.6451,4.6564,4.6264,4.6264,2165300.0
2014-01-09 14:00:00,12.34,12.45,12.33,12.45,1156900.0,4.6301,4.6714,4.6264,4.6714,1156900.0
2014-01-09 14:30:00,12.44,12.49,12.43,12.45,571700.0,4.6676,4.6864,4.6639,4.6714,571700.0
2014-01-09 15:00:00,12.45,12.55,12.45,12.55,1120700.0,4.6714,4.7089,4.6714,4.7089,1120700.0
2014-01-09 15:30:00,12.55,12.56,12.5,12.52,2044900.0,4.7089,4.7127,4.6901,4.6977,2044900.0
2014-01-10 09:30:00,12.73,12.91,12.67,12.83,6259500.0,4.7764,4.844,4.7539,4.814,6259500.0
2014-01-10 10:00:00,12.84,12.86,12.75,12.78,2604400.0,4.8177,4.8252,4.784,4.7952,2604400.0
2014-01-10 10:30:00,12.78,12.81,12.75,12.8,1737200.0,4.7952,4.8065,4.784,4.8027,1737200.0
2014-01-10 11:00:00,12.8,12.8,12.77,12.8,1209600.0,4.8027,4.8027,4.7915,4.8027,1209600.0
2014-01-10 11:30:00,12.79,12.8,12.71,12.75,1926600.0,4.799,4.8027,4.7689,4.784,1926600.0
2014-01-10 12:00:00,12.75,12.75,12.67,12.67,724600.0,4.784,4.784,4.7539,4.7539,724600.0
2014-01-10 12:30:00,12.67,12.73,12.65,12.67,696800.0,4.7539,4.7764,4.7464,4.7539,696800.0
2014-01-10 13:00:00,12.68,12.77,12.68,12.74,968300.0,4.7577,4.7915,4.7577,4.7802,968300.0
2014-01-10 13:30:00,12.74,12.78,12.7,12.76,846900.0,4.7802,4.7952,4.7652,4.7877,846900.0
2014-01-10 14:00:00,12.76,12.8,12.71,12.8,589800.0,4.7877,4.8027,4.7689,4.8027,589800.0
2014-01-10 14:30:00,12.8,12.85,12.79,12.85,549900.0,4.8027,4.8215,4.799,4.8215,549900.0
2014-01-10 15:00:00,12.85,12.89,12.83,12.85,1014400.0,4.8215,4.8365,4.814,4.8215,1014400.0
2014-01-10 15:30:00,12.85,12.88,12.82,12.84,1968100.0,4.8215,4.8327,4.8102,4.8177,1968100.0
2014-01-13 09:30:00,12.81,12.86,12.67,12.69,2658000.0,4.8065,4.8252,4.7539,4.7614,2658000.0
2014-01-13 10:00:00,12.69,12.73,12.67,12.71,1500300.0,4.7614,4.7764,4.7539,4.7689,1500300.0
2014-01-13 10:30:00,12.71,12.73,12.67,12.71,1454400.0,4.7689,4.7764,4.7539,4.7689,1454400.0
2014-01-13 11:00:00,12.72,12.74,12.65,12.66,1628100.0,4.7727,4.7802,4.7464,4.7502,1628100.0
2014-01-13 11:30:00,12.66,12.67,12.61,12.62,921600.0,4.7502,4.7539,4.7314,4.7352,921600.0
2014-01-13 12:00:00,12.61,12.62,12.56,12.56,969200.0,4.7314,4.7352,4.7127,4.7127,969200.0
2014-01-13 12:30:00,12.56,12.58,12.51,12.54,1680500.0,4.7127,4.7202,4.6939,4.7052,1680500.0
2014-01-13 13:00:00,12.54,12.56,12.5,12.54,1689600.0,4.7052,4.7127,4.6901,4.7052,1689600.0
2014-01-13 13:30:00,12.54,12.54,12.47,12.5,1935500.0,4.7052,4.7052,4.6789,4.6901,1935500.0
2014-01-13 14:00:00,12.5,12.51,12.46,12.49,1331200.0,4.6901,4.6939,4.6751,4.6864,1331200.0
2014-01-13 14:30:00,12.49,12.49,12.43,12.45,866900.0,4.6864,4.6864,4.6639,4.6714,866900.0
2014-01-13 15:00:00,12.44,12.47,12.4,12.45,717400.0,4.6676,4.6789,4.6526,4.6714,717400.0
2014-01-13 15:30:00,12.45,12.48,12.42,12.47,3190800.0,4.6714,4.6826,4.6601,4.6789,3190800.0
2014-01-14 09:30:00,12.45,12.53,12.43,12.49,2558700.0,4.6714,4.7014,4.6639,4.6864,2558700.0
2014-01-14 10:00:00,12.5,12.51,12.47,12.5,1604500.0,4.6901,4.6939,4.6789,4.6901,1604500.0
2014-01-14 10:30:00,12.5,12.55,12.44,12.46,1313700.0,4.6901,4.7089,4.6676,4.6751,1313700.0
2014-01-14 11:00:00,12.46,12.49,12.42,12.47,1016400.0,4.6751,4.6864,4.6601,4.6789,1016400.0
2014-01-14 11:30:00,12.47,12.51,12.47,12.51,517500.0,4.6789,4.6939,4.6789,4.6939,517500.0
2014-01-14 12:00:00,12.51,12.53,12.49,12.5,1451100.0,4.6939,4.7014,4.6864,4.6901,1451100.0
2014-01-14 12:30:00,12.5,12.51,12.47,12.47,672200.0,4.6901,4.6939,4.6789,4.6789,672200.0
2014-01-14 13:00:00,12.48,12.5,12.47,12.47,522500.0,4.6826,4.6901,4.6789,4.6789,522500.0
2014-01-14 13:30:00,12.48,12.5,12.46,12.48,864400.0,4.6826,4.6901,4.6751,4.6826,864400.0
2014-01-14 14:00:00,12.48,12.49,12.44,12.47,752800.0,4.6826,4.6864,4.6676,4.6789,752800.0
2014-01-14 14:30:00,12.47,12.48,12.44,12.45,1263100.0,4.6789,4.6826,4.6676,4.6714,1263100.0
2014-01-14 15:00:00,12.45,12.47,12.44,12.45,1398800.0,4.6714,4.6789,4.6676,4.6714,1398800.0
2014-01-14 15:30:00,12.45,12.46,12.41,12.42,1856300.0,4.6714,4.6751,4.6564,4.6601,1856300.0
2014-01-15 09:30:00,12.55,12.69,12.51,12.67,2697800.0,4.7089,4.7614,4.6939,4.7539,2697800.0
2014-01-15 10:00:00,12.67,12.73,12.61,12.65,2780400.0,4.7539,4.7764,4.7314,4.7464,2780400.0
2014-01-15 10:30:00,12.65,12.66,12.58,12.62,1118200.0,4.7464,4.7502,4.7202,4.7352,1118200.0
2014-01-15 11:00:00,12.63,12.71,12.63,12.69,890400.0,4.7389,4.7689,4.7389,4.7614,890400.0
2014-01-15 11:30:00,12.68,12.7,12.64,12.67,1256500.0,4.7577,4.7652,4.7427,4.7539,1256500.0
2014-01-15 12:00:00,12.67,12.94,12.66,12.93,3247400.0,4.7539,4.8552,4.7502,4.8515,3247400.0
2014-01-15 12:30:00,12.94,12.94,12.84,12.86,2205600.0,4.8552,4.8552,4.8177,4.8252,2205600.0
2014-01-15 13:00:00,12.85,12.9,12.8,12.81,1886100.0,4.8215,4.8402,4.8027,4.8065,1886100.0
2014-01-15 13:30:00,12.81,12.88,12.8,12.85,1939000.0,4.8065,4.8327,4.8027,4.8215,1939000.0
2014-01-15 14:00:00,12.85,12.86,12.8,12.83,2457800.0,4.8215,4.8252,4.8027,4.814,2457800.0
2014-01-15 14:30:00,12.84,12.87,12.82,12.84,1237300.0,4.8177,4.829,4.8102,4.8177,1237300.0
2014-01-15 15:00:00,12.84,12.87,12.64,12.69,8219700.0,4.8177,4.829,4.7427,4.7614,8219700.0
2014-01-15 15:30:00,12.68,12.75,12.68,12.71,2963700.0,4.7577,4.784,4.7577,4.7689,2963700.0
2014-01-16 09:30:00,12.73,12.8,12.6,12.61,3111500.0,4.7764,4.8027,4.7277,4.7314,3111500.0
2014-01-16 10:00:00,12.61,12.63,12.51,12.53,1954900.0,4.7314,4.7389,4.6939,4.7014,1954900.0
2014-01-16 10:30:00,12.53,12.57,12.5,12.57,2253900.0,4.7014,4.7164,4.6901,4.7164,2253900.0
2014-01-16 11:00:00,12.56,12.59,12.5,12.52,1083200.0,4.7127,4.7239,4.6901,4.6977,1083200.0
2014-01-16 11:30:00,12.52,12.57,12.48,12.54,1579100.0,4.6977,4.7164,4.6826,4.7052,1579100.0
2014-01-16 12:00:00,12.54,12.54,12.47,12.5,1443200.0,4.7052,4.7052,4.6789,4.6901,1443200.0
2014-01-16 12:30:00,12.5,12.54,12.49,12.5,692300.0,4.6901,4.7052,4.6864,4.6901,692300.0
2014-01-16 13:00:00,12.5,12.55,12.5,12.54,1009100.0,4.6901,4.7089,4.6901,4.7052,1009100.0
2014-01-16 13:30:00,12.54,12.54,12.46,12.49,1015400.0,4.7052,4.7052,4.6751,4.6864,1015400.0
2014-01-16 14:00:00,12.48,12.49,12.45,12.49,1042500.0,4.6826,4.6864,4.6714,4.6864,1042500.0
2014-01-16 14:30:00,12.48,12.53,12.47,12.52,1229600.0,4.6826,4.7014,4.6789,4.6977,1229600.0
2014-01-16 15:00:00,12.51,12.52,12.48,12.49,1202200.0,4.6939,4.6977,4.6826,4.6864,1202200.0
2014-01-16 15:30:00,12.48,12.55,12.47,12.55,2117500.0,4.6826,4.7089,4.6789,4.7089,2117500.0
2014-01-17 09:30:00,12.53,12.65,12.49,12.62,2677200.0,4.7014,4.7464,4.6864,4.7352,2677200.0
2014-01-17 10:00:00,12.62,12.65,12.58,12.59,1651400.0,4.7352,4.7464,4.7202,4.7239,1651400.0
2014-01-17 10:30:00,12.59,12.59,12.53,12.55,919200.0,4.7239,4.7239,4.7014,4.7089,919200.0
2014-01-17 11:00:00,12.56,12.57,12.5,12.51,818200.0,4.7127,4.7164,4.6901,4.6939,818200.0
2014-01-17 11:30:00,12.51,12.55,12.5,12.55,606800.0,4.6939,4.7089,4.6901,4.7089,606800.0
2014-01-17 12:00:00,12.54,12.59,12.53,12.58,948000.0,4.7052,4.7239,4.7014,4.7202,948000.0
2014-01-17 12:30:00,12.58,12.59,12.56,12.56,543700.0,4.7202,4.7239,4.7127,4.7127,543700.0
2014-01-17 13:00:00,12.56,12.57,12.49,12.49,894900.0,4.7127,4.7164,4.6864,4.6864,894900.0
2014-01-17 13:30:00,12.5,12.51,12.42,12.48,1173300.0,4.6901,4.6939,4.6601,4.6826,1173300.0
2014-01-17 14:00:00,12.48,12.5,12.45,12.49,488500.0,4.6826,4.6901,4.6714,4.6864,488500.0
2014-01-17 14:30:00,12.49,12.5,12.47,12.48,305000.0,4.6864,4.6901,4.6789,4.6826,305000.0
2014-01-17 15:00:00,12.48,12.49,12.45,12.49,849400.0,4.6826,4.6864,4.6714,4.6864,849400.0
2014-01-17 15:30:00,12.49,12.49,12.46,12.49,1510000.0,4.6864,4.6864,4.6751,4.6864,1510000.0
2014-01-21 09:30:00,12.34,12.39,12.26,12.37,4617600.0,4.6301,4.6489,4.6001,4.6414,4617600.0
2014-01-21 10:00:00,12.36,12.38,12.26,12.27,1399000.0,4.6376,4.6451,4.6001,4.6038,1399000.0
2014-01-21 10:30:00,12.26,12.3,12.22,12.24,1336800.0,4.6001,4.6151,4.5851,4.5926,1336800.0
2014-01-21 11:00:00,12.23,12.23,12.15,12.19,1411500.0,4.5888,4.5888,4.5588,4.5738,1411500.0
2014-01-21 11:30:00,12.2,12.25,12.18,12.19,1274200.0,4.5776,4.5963,4.5701,4.5738,1274200.0
2014-01-21 12:00:00,12.18,12.2,12.13,12.14,957000.0,4.5701,4.5776,4.5513,4.5551,957000.0
2014-01-21 12:30:00,12.14,12.15,12.1,12.12,1443000.0,4.5551,4.5588,4.5401,4.5476,1443000.0
2014-01-21 13:00:00,12.11,12.17,12.1,12.16,1129200.0,4.5438,4.5663,4.5401,4.5626,1129200.0
2014-01-21 13:30:00,12.17,12.24,12.15,12.22,1110700.0,4.5663,4.5926,4.5588,4.5851,1110700.0
2014-01-21 14:00:00,12.21,12.22,12.17,12.18,835200.0,4.5813,4.5851,4.5663,4.5701,835200.0
2014-01-21 14:30:00,12.18,12.2,12.17,12.17,820400.0,4.5701,4.5776,4.5663,4.5663,820400.0
2014-01-21 15:00:00,12.17,12.22,12.17,12.21,670300.0,4.5663,4.5851,4.5663,4.5813,670300.0
2014-01-21 15:30:00,12.21,12.26,12.2,12.25,2103400.0,4.5813,4.6001,4.5776,4.5963,2103400.0
2014-01-22 09:30:00,12.31,12.42,12.3,12.4,1714400.0,4.6189,4.6601,4.6151,4.6526,1714400.0
2014-01-22 10:00:00,12.4,12.5,12.4,12.5,923000.0,4.6526,4.6901,4.6526,4.6901,923000.0
2014-01-22 10:30:00,12.5,12.55,12.43,12.47,1082800.0,4.6901,4.7089,4.6639,4.6789,1082800.0
2014-01-22 11:00:00,12.46,12.49,12.43,12.46,712600.0,4.6751,4.6864,4.6639,4.6751,712600.0
2014-01-22 11:30:00,12.46,12.47,12.43,12.43,473400.0,4.6751,4.6789,4.6639,4.6639,473400.0
2014-01-22 12:00:00,12.43,12.52,12.43,12.52,868700.0,4.6639,4.6977,4.6639,4.6977,868700.0
2014-01-22 12:30:00,12.52,12.52,12.45,12.49,712600.0,4.6977,4.6977,4.6714,4.6864,712600.0
2014-01-22 13:00:00,12.5,12.55,12.49,12.52,689900.0,4.6901,4.7089,4.6864,4.6977,689900.0
2014-01-22 13:30:00,12.52,12.53,12.45,12.46,725800.0,4.6977,4.7014,4.6714,4.6751,725800.0
2014-01-22 14:00:00,12.47,12.52,12.46,12.51,414600.0,4.6789,4.6977,4.6751,4.6939,414600.0
2014-01-22 14:30:00,12.5,12.54,12.5,12.54,458100.0,4.6901,4.7052,4.6901,4.7052,458100.0
2014-01-22 15:00:00,12.54,12.55,12.51,12.53,614400.0,4.7052,4.7089,4.6939,4.7014,614400.0
2014-01-22 15:30:00,12.53,12.55,12.49,12.51,1723900.0,4.7014,4.7089,4.6864,4.6939,1723900.0
2014-01-23 09:30:00,12.51,12.52,12.29,12.29,1901300.0,4.6939,4.6977,4.6114,4.6114,1901300.0
2014-01-23 10:00:00,12.3,12.35,12.25,12.28,1122100.0,4.6151,4.6339,4.5963,4.6076,1122100.0
2014-01-23 10:30:00,12.28,12.29,12.2,12.22,1485800.0,4.6076,4.6114,4.5776,4.5851,1485800.0
2014-01-23 11:00:00,12.21,12.28,12.2,12.25,1245200.0,4.5813,4.6076,4.5776,4.5963,1245200.0
2014-01-23 11:30:00,12.24,12.25,12.19,12.2,1105500.0,4.5926,4.5963,4.5738,4.5776,1105500.0
2014-01-23 12:00:00,12.19,12.21,12.18,12.2,1061500.0,4.5738,4.5813,4.5701,4.5776,1061500.0
2014-01-23 12:30:00,12.2,12.21,12.17,12.21,1158600.0,4.5776,4.5813,4.5663,4.5813,1158600.0
2014-01-23 13:00:00,12.2,12.21,12.15,12.19,895200.0,4.5776,4.5813,4.5588,4.5738,895200.0
2014-01-23 13:30:00,12.19,12.19,12.05,12.05,2139800.0,4.5738,4.5738,4.5213,4.5213,2139800.0
2014-01-23 14:00:00,12.05,12.17,12.05,12.16,1522100.0,4.5213,4.5663,4.5213,4.5626,1522100.0
2014-01-23 14:30:00,12.17,12.17,12.12,12.13,784700.0,4.5663,4.5663,4.5476,4.5513,784700.0
2014-01-23 15:00:00,12.13,12.14,12.07,12.08,898400.0,4.5513,4.5551,4.5288,4.5326,898400.0
2014-01-23 15:30:00,12.07,12.16,12.07,12.15,2008800.0,4.5288,4.5626,4.5288,4.5588,2008800.0
2014-01-24 09:30:00,11.97,11.99,11.78,11.87,3788800.0,4.4913,4.4988,4.42,4.4538,3788800.0
2014-01-24 10:00:00,11.86,11.87,11.75,11.85,3060800.0,4.45,4.4538,4.4087,4.4463,3060800.0
2014-01-24 10:30:00,11.84,11.85,11.7,11.71,2802600.0,4.4425,4.4463,4.39,4.3937,2802600.0
2014-01-24 11:00:00,11.7,11.77,11.7,11.7,1941500.0,4.39,4.4162,4.39,4.39,1941500.0
2014-01-24 11:30:00,11.7,11.76,11.66,11.73,2397800.0,4.39,4.4125,4.375,4.4012,2397800.0
2014-01-24 12:00:00,11.73,11.75,11.69,11.7,1038100.0,4.4012,4.4087,4.3862,4.39,1038100.0
2014-01-24 12:30:00,11.7,11.82,11.6,11.79,2098300.0,4.39,4.435,4.3525,4.4237,2098300.0
2014-01-24 13:00:00,11.78,11.84,11.77,11.78,1140300.0,4.42,4.4425,4.4162,4.42,1140300.0
2014-01-24 13:30:00,11.78,11.81,11.76,11.79,1097800.0,4.42,4.4313,4.4125,4.4237,1097800.0
2014-01-24 14:00:00,11.79,11.79,11.74,11.74,557200.0,4.4237,4.4237,4.405,4.405,557200.0
2014-01-24 14:30:00,11.74,11.78,11.71,11.77,847900.0,4.405,4.42,4.3937,4.4162,847900.0
2014-01-24 15:00:00,11.77,11.79,11.76,11.77,645100.0,4.4162,4.4237,4.4125,4.4162,645100.0
2014-01-24 15:30:00,11.77,11.81,11.73,11.76,2218300.0,4.4162,4.4313,4.4012,4.4125,2218300.0
2014-01-27 09:30:00,11.69,11.83,11.69,11.77,1945600.0,4.3862,4.4388,4.3862,4.4162,1945600.0
2014-01-27 10:00:00,11.77,11.82,11.71,11.71,1295300.0,4.4162,4.435,4.3937,4.3937,1295300.0
2014-01-27 10:30:00,11.71,11.73,11.68,11.68,1919000.0,4.3937,4.4012,4.3825,4.3825,1919000.0
2014-01-27 11:00:00,11.68,11.7,11.66,11.68,1107600.0,4.3825,4.39,4.375,4.3825,1107600.0
2014-01-27 11:30:00,11.68,11.71,11.58,11.59,2349200.0,4.3825,4.3937,4.345,4.3487,2349200.0
2014-01-27 12:00:00,11.59,11.62,11.5,11.53,2355400.0,4.3487,4.36,4.3149,4.3262,2355400.0
2014-01-27 12:30:00,11.53,11.58,11.52,11.53,1200200.0,4.3262,4.345,4.3224,4.3262,1200200.0
2014-01-27 13:00:00,11.54,11.59,11.53,11.58,1123700.0,4.3299,4.3487,4.3262,4.345,1123700.0
2014-01-27 13:30:00,11.58,11.64,11.56,11.58,1193600.0,4.345,4.3675,4.3374,4.345,1193600.0
2014-01-27 14:00:00,11.58,11.68,11.57,11.67,852400.0,4.345,4.3825,4.3412,4.3787,852400.0
2014-01-27 14:30:00,11.67,11.76,11.66,11.75,1023200.0,4.3787,4.4125,4.375,4.4087,1023200.0
2014-01-27 15:00:00,11.74,11.81,11.72,11.78,1181500.0,4.405,4.4313,4.3975,4.42,1181500.0
2014-01-27 15:30:00,11.78,11.81,11.76,11.81,3823100.0,4.42,4.4313,4.4125,4.4313,3823100.0
2014-01-28 09:30:00,11.8,11.81,11.66,11.74,1749800.0,4.4275,4.4313,4.375,4.405,1749800.0
2014-01-28 10:00:00,11.74,11.78,11.64,11.7,1418700.0,4.405,4.42,4.3675,4.39,1418700.0
2014-01-28 10:30:00,11.71,11.71,11.62,11.64,1287900.0,4.3937,4.3937,4.36,4.3675,1287900.0
2014-01-28 11:00:00,11.63,11.67,11.61,11.62,871900.0,4.3637,4.3787,4.3562,4.36,871900.0
2014-01-28 11:30:00,11.62,11.63,11.55,11.59,1725900.0,4.36,4.3637,4.3337,4.3487,1725900.0
2014-01-28 12:00:00,11.58,11.64,11.56,11.63,563900.0,4.345,4.3675,4.3374,4.3637,563900.0
2014-01-28 12:30:00,11.64,11.66,11.6,11.6,560000.0,4.3675,4.375,4.3525,4.3525,560000.0
2014-01-28 13:00:00,11.61,11.61,11.59,11.61,399800.0,4.3562,4.3562,4.3487,4.3562,399800.0
2014-01-28 13:30:00,11.61,11.63,11.58,11.59,961900.0,4.3562,4.3637,4.345,4.3487,961900.0
2014-01-28 14:00:00,11.59,11.61,11.56,11.58,904800.0,4.3487,4.3562,4.3374,4.345,904800.0
2014-01-28 14:30:00,11.58,11.65,11.57,11.63,735700.0,4.345,4.3712,4.3412,4.3637,735700.0
2014-01-28 15:00:00,11.63,11.68,11.61,11.67,506300.0,4.3637,4.3825,4.3562,4.3787,506300.0
2014-01-28 15:30:00,11.66,11.7,11.64,11.68,1715200.0,4.375,4.39,4.3675,4.3825,1715200.0
2014-01-29 09:30:00,11.27,11.38,11.23,11.35,5570500.0,4.2286,4.2699,4.2136,4.2587,5570500.0
2014-01-29 10:00:00,11.35,11.47,11.33,11.41,2201500.0,4.2587,4.3037,4.2511,4.2812,2201500.0
2014-01-29 10:30:00,11.41,11.48,11.39,11.41,1027400.0,4.2812,4.3074,4.2737,4.2812,1027400.0
2014-01-29 11:00:00,11.42,11.48,11.41,11.48,937600.0,4.2849,4.3074,4.2812,4.3074,937600.0
2014-01-29 11:30:00,11.47,11.48,11.4,11.43,790100.0,4.3037,4.3074,4.2774,4.2887,790100.0
2014-01-29 12:00:00,11.42,11.44,11.33,11.34,1109100.0,4.2849,4.2924,4.2511,4.2549,1109100.0
2014-01-29 12:30:00,11.33,11.35,11.32,11.34,929600.0,4.2511,4.2587,4.2474,4.2549,929600.0
2014-01-29 13:00:00,11.34,11.38,11.34,11.36,743100.0,4.2549,4.2699,4.2549,4.2624,743100.0
2014-01-29 13:30:00,11.37,11.39,11.33,11.39,1105400.0,4.2662,4.2737,4.2511,4.2737,1105400.0
2014-01-29 14:00:00,11.38,11.38,11.26,11.32,2094500.0,4.2699,4.2699,4.2249,4.2474,2094500.0
2014-01-29 14:30:00,11.32,11.38,11.28,11.31,1459800.0,4.2474,4.2699,4.2324,4.2436,1459800.0
2014-01-29 15:00:00,11.31,11.35,11.25,11.31,1580100.0,4.2436,4.2587,4.2211,4.2436,1580100.0
2014-01-29 15:30:00,11.31,11.36,11.26,11.33,3172700.0,4.2436,4.2624,4.2249,4.2511,3172700.0
2014-01-30 09:30:00,11.52,11.63,11.41,11.44,2014500.0,4.3224,4.3637,4.2812,4.2924,2014500.0
2014-01-30 10:00:00,11.44,11.45,11.34,11.36,2154100.0,4.2924,4.2962,4.2549,4.2624,2154100.0
2014-01-30 10:30:00,11.36,11.42,11.34,11.37,894100.0,4.2624,4.2849,4.2549,4.2662,894100.0
2014-01-30 11:00:00,11.38,11.41,11.32,11.38,821900.0,4.2699,4.2812,4.2474,4.2699,821900.0
2014-01-30 11:30:00,11.39,11.5,11.37,11.48,1029300.0,4.2737,4.3149,4.2662,4.3074,1029300.0
2014-01-30 12:00:00,11.48,11.5,11.41,11.41,678500.0,4.3074,4.3149,4.2812,4.2812,678500.0
2014-01-30 12:30:00,11.41,11.43,11.36,11.37,723700.0,4.2812,4.2887,4.2624,4.2662,723700.0
2014-01-30 13:00:00,11.37,11.38,11.27,11.3,2502500.0,4.2662,4.2699,4.2286,4.2399,2502500.0
2014-01-30 13:30:00,11.31,11.34,11.29,11.31,1193100.0,4.2436,4.2549,4.2361,4.2436,1193100.0
2014-01-30 14:00:00,11.31,11.34,11.3,11.3,477800.0,4.2436,4.2549,4.2399,4.2399,477800.0
2014-01-30 14:30:00,11.3,11.33,11.28,11.33,913500.0,4.2399,4.2511,4.2324,4.2511,913500.0
2014-01-30 15:00:00,11.33,11.35,11.3,11.34,1137700.0,4.2511,4.2587,4.2399,4.2549,1137700.0
2014-01-30 15:30:00,11.33,11.37,11.32,11.35,1673300.0,4.2511,4.2662,4.2474,4.2587,1673300.0
2014-01-31 09:30:00,11.29,11.38,11.26,11.28,2761300.0,4.2361,4.2699,4.2249,4.2324,2761300.0
2014-01-31 10:00:00,11.28,11.35,11.27,11.28,1293600.0,4.2324,4.2587,4.2286,4.2324,1293600.0
2014-01-31 10:30:00,11.28,11.46,11.28,11.44,1111500.0,4.2324,4.2999,4.2324,4.2924,1111500.0
2014-01-31 11:00:00,11.44,11.51,11.4,11.51,1224300.0,4.2924,4.3187,4.2774,4.3187,1224300.0
2014-01-31 11:30:00,11.5,11.55,11.45,11.54,1025900.0,4.3149,4.3337,4.2962,4.3299,1025900.0
2014-01-31 12:00:00,11.54,11.68,11.35,11.42,5175500.0,4.3299,4.3825,4.2587,4.2849,5175500.0
2014-01-31 12:30:00,11.42,11.48,11.31,11.35,2516400.0,4.2849,4.3074,4.2436,4.2587,2516400.0
2014-01-31 13:00:00,11.35,11.35,11.27,11.31,1790100.0,4.2587,4.2587,4.2286,4.2436,1790100.0
2014-01-31 13:30:00,11.31,11.41,11.31,11.4,1510700.0,4.2436,4.2812,4.2436,4.2774,1510700.0
2014-01-31 14:00:00,11.4,11.41,11.3,11.31,659700.0,4.2774,4.2812,4.2399,4.2436,659700.0
2014-01-31 14:30:00,11.3,11.36,11.3,11.33,771500.0,4.2399,4.2624,4.2399,4.2511,771500.0
2014-01-31 15:00:00,11.34,11.34,11.15,11.23,3384700.0,4.2549,4.2549,4.1836,4.2136,3384700.0
2014-01-31 15:30:00,11.23,11.25,11.15,11.21,4164200.0,4.2136,4.2211,4.1836,4.2061,4164200.0
2014-02-03 09:30:00,11.15,11.18,11.05,11.1,5350700.0,4.1836,4.1949,4.1461,4.1649,5350700.0
2014-02-03 10:00:00,11.1,11.16,11.04,11.15,4367800.0,4.1649,4.1874,4.1423,4.1836,4367800.0
2014-02-03 10:30:00,11.15,11.16,11.09,11.1,2091900.0,4.1836,4.1874,4.1611,4.1649,2091900.0
2014-02-03 11:00:00,11.11,11.12,11.06,11.09,2837000.0,4.1686,4.1724,4.1498,4.1611,2837000.0
2014-02-03 11:30:00,11.09,11.11,11.01,11.01,1527400.0,4.1611,4.1686,4.1311,4.1311,1527400.0
2014-02-03 12:00:00,11.01,11.02,10.91,10.93,2196000.0,4.1311,4.1348,4.0936,4.1011,2196000.0
2014-02-03 12:30:00,10.93,10.96,10.88,10.88,2044500.0,4.1011,4.1123,4.0823,4.0823,2044500.0
2014-02-03 13:00:00,10.89,10.9,10.8,10.81,2423600.0,4.0861,4.0898,4.0523,4.056,2423600.0
2014-02-03 13:30:00,10.82,10.84,10.76,10.78,1937300.0,4.0598,4.0673,4.0373,4.0448,1937300.0
2014-02-03 14:00:00,10.78,10.84,10.77,10.82,857500.0,4.0448,4.0673,4.041,4.0598,857500.0
2014-02-03 14:30:00,10.83,10.83,10.76,10.76,1431500.0,4.0635,4.0635,4.0373,4.0373,1431500.0
2014-02-03 15:00:00,10.76,10.83,10.75,10.83,1010000.0,4.0373,4.0635,4.0335,4.0635,1010000.0
2014-02-03 15:30:00,10.83,10.88,10.82,10.86,3888900.0,4.0635,4.0823,4.0598,4.0748,3888900.0
2014-02-04 09:30:00,10.99,11.01,10.85,10.92,2493000.0,4.1236,4.1311,4.071,4.0973,2493000.0
2014-02-04 10:00:00,10.92,10.95,10.83,10.86,1943300.0,4.0973,4.1086,4.0635,4.0748,1943300.0
2014-02-04 10:30:00,10.86,10.92,10.82,10.92,1620600.0,4.0748,4.0973,4.0598,4.0973,1620600.0
2014-02-04 11:00:00,10.91,10.96,10.85,10.88,1152700.0,4.0936,4.1123,4.071,4.0823,1152700.0
2014-02-04 11:30:00,10.87,10.98,10.86,10.98,687600.0,4.0786,4.1198,4.0748,4.1198,687600.0
2014-02-04 12:00:00,10.98,11.03,10.95,10.96,818100.0,4.1198,4.1386,4.1086,4.1123,818100.0
2014-02-04 12:30:00,10.96,11.05,10.96,11.03,871800.0,4.1123,4.1461,4.1123,4.1386,871800.0
2014-02-04 13:00:00,11.03,11.12,11.02,11.07,1361300.0,4.1386,4.1724,4.1348,4.1536,1361300.0
2014-02-04 13:30:00,11.07,11.1,11.03,11.05,1140200.0,4.1536,4.1649,4.1386,4.1461,1140200.0
2014-02-04 14:00:00,11.05,11.06,11.02,11.04,403000.0,4.1461,4.1498,4.1348,4.1423,403000.0
2014-02-04 14:30:00,11.04,11.08,11.03,11.07,559100.0,4.1423,4.1573,4.1386,4.1536,559100.0
2014-02-04 15:00:00,11.07,11.1,11.04,11.04,1091500.0,4.1536,4.1649,4.1423,4.1423,1091500.0
2014-02-04 15:30:00,11.04,11.05,10.99,11.03,2176900.0,4.1423,4.1461,4.1236,4.1386,2176900.0
2014-02-05 09:30:00,11.05,11.08,10.96,10.96,1660500.0,4.1461,4.1573,4.1123,4.1123,1660500.0
2014-02-05 10:00:00,10.96,11.0,10.75,10.77,3913200.0,4.1123,4.1273,4.0335,4.041,3913200.0
2014-02-05 10:30:00,10.77,10.88,10.75,10.81,1601900.0,4.041,4.0823,4.0335,4.056,1601900.0
2014-02-05 11:00:00,10.82,10.86,10.81,10.84,1164700.0,4.0598,4.0748,4.056,4.0673,1164700.0
2014-02-05 11:30:00,10.84,10.85,10.78,10.79,1658500.0,4.0673,4.071,4.0448,4.0485,1658500.0
2014-02-05 12:00:00,10.79,10.79,10.68,10.72,2250000.0,4.0485,4.0485,4.0073,4.0223,2250000.0
2014-02-05 12:30:00,10.72,10.76,10.63,10.73,2626100.0,4.0223,4.0373,3.9885,4.026,2626100.0
2014-02-05 13:00:00,10.73,10.83,10.72,10.8,1507200.0,4.026,4.0635,4.0223,4.0523,1507200.0
2014-02-05 13:30:00,10.8,10.86,10.78,10.82,1179500.0,4.0523,4.0748,4.0448,4.0598,1179500.0
2014-02-05 14:00:00,10.82,10.84,10.79,10.79,580300.0,4.0598,4.0673,4.0485,4.0485,580300.0
2014-02-05 14:30:00,10.8,10.82,10.75,10.77,978700.0,4.0523,4.0598,4.0335,4.041,978700.0
2014-02-05 15:00:00,10.77,10.83,10.75,10.82,1463000.0,4.041,4.0635,4.0335,4.0598,1463000.0
2014-02-05 15:30:00,10.82,10.83,10.77,10.79,3280600.0,4.0598,4.0635,4.041,4.0485,3280600.0
2014-02-06 09:30:00,10.98,11.15,10.97,11.13,3105100.0,4.1198,4.1836,4.1161,4.1761,3105100.0
2014-02-06 10:00:00,11.13,11.18,11.09,11.18,1735500.0,4.1761,4.1949,4.1611,4.1949,1735500.0
2014-02-06 10:30:00,11.17,11.25,11.14,11.17,1402200.0,4.1911,4.2211,4.1799,4.1911,1402200.0
2014-02-06 11:00:00,11.17,11.23,11.15,11.19,1051000.0,4.1911,4.2136,4.1836,4.1986,1051000.0
2014-02-06 11:30:00,11.19,11.25,11.17,11.25,973200.0,4.1986,4.2211,4.1911,4.2211,973200.0
2014-02-06 12:00:00,11.25,11.3,11.23,11.28,1210500.0,4.2211,4.2399,4.2136,4.2324,1210500.0
2014-02-06 12:30:00,11.28,11.28,11.17,11.17,1357400.0,4.2324,4.2324,4.1911,4.1911,1357400.0
2014-02-06 13:00:00,11.17,11.24,11.16,11.22,679300.0,4.1911,4.2174,4.1874,4.2099,679300.0
2014-02-06 13:30:00,11.22,11.26,11.2,11.2,709200.0,4.2099,4.2249,4.2024,4.2024,709200.0
2014-02-06 14:00:00,11.2,11.23,11.2,11.22,540700.0,4.2024,4.2136,4.2024,4.2099,540700.0
2014-02-06 14:30:00,11.22,11.22,11.2,11.21,560600.0,4.2099,4.2099,4.2024,4.2061,560600.0
2014-02-06 15:00:00,11.2,11.22,11.2,11.21,632900.0,4.2024,4.2099,4.2024,4.2061,632900.0
2014-02-06 15:30:00,11.21,11.25,11.2,11.21,2592700.0,4.2061,4.2211,4.2024,4.2061,2592700.0
2014-02-07 09:30:00,11.43,11.46,11.36,11.38,3229800.0,4.2887,4.2999,4.2624,4.2699,3229800.0
2014-02-07 10:00:00,11.37,11.38,11.18,11.19,2080600.0,4.2662,4.2699,4.1949,4.1986,2080600.0
2014-02-07 10:30:00,11.18,11.29,11.16,11.2,965800.0,4.1949,4.2361,4.1874,4.2024,965800.0
2014-02-07 11:00:00,11.2,11.2,11.09,11.14,1083500.0,4.2024,4.2024,4.1611,4.1799,1083500.0
2014-02-07 11:30:00,11.14,11.2,11.12,11.2,744800.0,4.1799,4.2024,4.1724,4.2024,744800.0
2014-02-07 12:00:00,11.2,11.24,11.14,11.22,992800.0,4.2024,4.2174,4.1799,4.2099,992800.0
2014-02-07 12:30:00,11.21,11.25,11.2,11.23,1156700.0,4.2061,4.2211,4.2024,4.2136,1156700.0
2014-02-07 13:00:00,11.24,11.31,11.21,11.3,798000.0,4.2174,4.2436,4.2061,4.2399,798000.0
2014-02-07 13:30:00,11.3,11.37,11.3,11.37,998700.0,4.2399,4.2662,4.2399,4.2662,998700.0
2014-02-07 14:00:00,11.37,11.38,11.34,11.37,610000.0,4.2662,4.2699,4.2549,4.2662,610000.0
2014-02-07 14:30:00,11.37,11.38,11.33,11.37,853800.0,4.2662,4.2699,4.2511,4.2662,853800.0
2014-02-07 15:00:00,11.37,11.42,11.36,11.42,929600.0,4.2662,4.2849,4.2624,4.2849,929600.0
2014-02-07 15:30:00,11.42,11.42,11.34,11.35,1425900.0,4.2849,4.2849,4.2549,4.2587,1425900.0
2014-02-10 09:30:00,11.41,11.48,11.36,11.36,2194000.0,4.2812,4.3074,4.2624,4.2624,2194000.0
2014-02-10 10:00:00,11.36,11.46,11.33,11.41,1291000.0,4.2624,4.2999,4.2511,4.2812,1291000.0
2014-02-10 10:30:00,11.4,11.41,11.31,11.34,1336900.0,4.2774,4.2812,4.2436,4.2549,1336900.0
2014-02-10 11:00:00,11.34,11.36,11.33,11.34,837200.0,4.2549,4.2624,4.2511,4.2549,837200.0
2014-02-10 11:30:00,11.34,11.36,11.3,11.32,1187100.0,4.2549,4.2624,4.2399,4.2474,1187100.0
2014-02-10 12:00:00,11.33,11.39,11.31,11.35,967600.0,4.2511,4.2737,4.2436,4.2587,967600.0
2014-02-10 12:30:00,11.35,11.4,11.33,11.38,950200.0,4.2587,4.2774,4.2511,4.2699,950200.0
2014-02-10 13:00:00,11.38,11.39,11.26,11.29,827800.0,4.2699,4.2737,4.2249,4.2361,827800.0
2014-02-10 13:30:00,11.29,11.3,11.26,11.27,841100.0,4.2361,4.2399,4.2249,4.2286,841100.0
2014-02-10 14:00:00,11.27,11.29,11.2,11.24,1068800.0,4.2286,4.2361,4.2024,4.2174,1068800.0
2014-02-10 14:30:00,11.24,11.28,11.24,11.24,420900.0,4.2174,4.2324,4.2174,4.2174,420900.0
2014-02-10 15:00:00,11.25,11.29,11.24,11.29,492100.0,4.2211,4.2361,4.2174,4.2361,492100.0
2014-02-10 15:30:00,11.29,11.31,11.25,11.31,1195400.0,4.2361,4.2436,4.2211,4.2436,1195400.0
2014-02-11 09:30:00,11.4,11.45,11.35,11.41,1820300.0,4.2774,4.2962,4.2587,4.2812,1820300.0
2014-02-11 10:00:00,11.4,11.6,11.4,11.57,2304500.0,4.2774,4.3525,4.2774,4.3412,2304500.0
2014-02-11 10:30:00,11.58,11.67,11.56,11.62,1606200.0,4.345,4.3787,4.3374,4.36,1606200.0
2014-02-11 11:00:00,11.62,11.7,11.6,11.7,1265600.0,4.36,4.39,4.3525,4.39,1265600.0
2014-02-11 11:30:00,11.7,11.76,11.66,11.67,1504400.0,4.39,4.4125,4.375,4.3787,1504400.0
2014-02-11 12:00:00,11.67,11.71,11.65,11.7,600400.0,4.3787,4.3937,4.3712,4.39,600400.0
2014-02-11 12:30:00,11.7,11.72,11.68,11.7,963000.0,4.39,4.3975,4.3825,4.39,963000.0
2014-02-11 13:00:00,11.7,11.73,11.66,11.66,730500.0,4.39,4.4012,4.375,4.375,730500.0
2014-02-11 13:30:00,11.66,11.71,11.65,11.7,1193000.0,4.375,4.3937,4.3712,4.39,1193000.0
2014-02-11 14:00:00,11.7,11.71,11.66,11.68,808600.0,4.39,4.3937,4.375,4.3825,808600.0
2014-02-11 14:30:00,11.68,11.71,11.67,11.7,388400.0,4.3825,4.3937,4.3787,4.39,388400.0
2014-02-11 15:00:00,11.71,11.74,11.7,11.74,740300.0,4.3937,4.405,4.39,4.405,740300.0
2014-02-11 15:30:00,11.74,11.75,11.66,11.67,1953100.0,4.405,4.4087,4.375,4.3787,1953100.0
2014-02-12 09:30:00,11.72,11.79,11.69,11.73,1129600.0,4.3975,4.4237,4.3862,4.4012,1129600.0
2014-02-12 10:00:00,11.73,11.74,11.65,11.72,1204600.0,4.4012,4.405,4.3712,4.3975,1204600.0
2014-02-12 10:30:00,11.72,11.72,11.64,11.65,540900.0,4.3975,4.3975,4.3675,4.3712,540900.0
2014-02-12 11:00:00,11.65,11.67,11.6,11.61,964400.0,4.3712,4.3787,4.3525,4.3562,964400.0
2014-02-12 11:30:00,11.61,11.63,11.53,11.55,655100.0,4.3562,4.3637,4.3262,4.3337,655100.0
2014-02-12 12:00:00,11.54,11.57,11.5,11.51,923900.0,4.3299,4.3412,4.3149,4.3187,923900.0
2014-02-12 12:30:00,11.51,11.54,11.5,11.5,692600.0,4.3187,4.3299,4.3149,4.3149,692600.0
2014-02-12 13:00:00,11.51,11.54,11.47,11.5,659100.0,4.3187,4.3299,4.3037,4.3149,659100.0
2014-02-12 13:30:00,11.5,11.55,11.5,11.54,547300.0,4.3149,4.3337,4.3149,4.3299,547300.0
2014-02-12 14:00:00,11.54,11.58,11.51,11.52,623700.0,4.3299,4.345,4.3187,4.3224,623700.0
2014-02-12 14:30:00,11.53,11.53,11.43,11.46,872000.0,4.3262,4.3262,4.2887,4.2999,872000.0
2014-02-12 15:00:00,11.45,11.46,11.41,11.41,987600.0,4.2962,4.2999,4.2812,4.2812,987600.0
2014-02-12 15:30:00,11.42,11.45,11.41,11.45,1707700.0,4.2849,4.2962,4.2812,4.2962,1707700.0
2014-02-13 09:30:00,11.23,11.31,11.21,11.23,1824800.0,4.2136,4.2436,4.2061,4.2136,1824800.0
2014-02-13 10:00:00,11.23,11.27,11.21,11.27,1095900.0,4.2136,4.2286,4.2061,4.2286,1095900.0
2014-02-13 10:30:00,11.27,11.27,11.22,11.26,748200.0,4.2286,4.2286,4.2099,4.2249,748200.0
2014-02-13 11:00:00,11.27,11.31,11.25,11.31,744700.0,4.2286,4.2436,4.2211,4.2436,744700.0
2014-02-13 11:30:00,11.31,11.32,11.24,11.25,688900.0,4.2436,4.2474,4.2174,4.2211,688900.0
2014-02-13 12:00:00,11.24,11.3,11.23,11.29,785000.0,4.2174,4.2399,4.2136,4.2361,785000.0
2014-02-13 12:30:00,11.29,11.36,11.26,11.34,944400.0,4.2361,4.2624,4.2249,4.2549,944400.0
2014-02-13 13:00:00,11.33,11.39,11.32,11.38,711400.0,4.2511,4.2737,4.2474,4.2699,711400.0
2014-02-13 13:30:00,11.38,11.45,11.36,11.44,821000.0,4.2699,4.2962,4.2624,4.2924,821000.0
2014-02-13 14:00:00,11.44,11.5,11.41,11.45,790200.0,4.2924,4.3149,4.2812,4.2962,790200.0
2014-02-13 14:30:00,11.46,11.52,11.44,11.52,632100.0,4.2999,4.3224,4.2924,4.3224,632100.0
2014-02-13 15:00:00,11.52,11.59,11.52,11.57,1037700.0,4.3224,4.3487,4.3224,4.3412,1037700.0
2014-02-13 15:30:00,11.57,11.59,11.55,11.57,1302100.0,4.3412,4.3487,4.3337,4.3412,1302100.0
2014-02-14 09:30:00,11.49,11.53,11.36,11.42,1624700.0,4.3112,4.3262,4.2624,4.2849,1624700.0
2014-02-14 10:00:00,11.43,11.5,11.41,11.49,1756100.0,4.2887,4.3149,4.2812,4.3112,1756100.0
2014-02-14 10:30:00,11.5,11.59,11.49,11.5,1385300.0,4.3149,4.3487,4.3112,4.3149,1385300.0
2014-02-14 11:00:00,11.51,11.52,11.47,11.48,670800.0,4.3187,4.3224,4.3037,4.3074,670800.0
2014-02-14 11:30:00,11.49,11.5,11.46,11.47,405200.0,4.3112,4.3149,4.2999,4.3037,405200.0
2014-02-14 12:00:00,11.47,11.51,11.46,11.5,422500.0,4.3037,4.3187,4.2999,4.3149,422500.0
2014-02-14 12:30:00,11.5,11.5,11.46,11.48,407100.0,4.3149,4.3149,4.2999,4.3074,407100.0
2014-02-14 13:00:00,11.47,11.51,11.46,11.51,601400.0,4.3037,4.3187,4.2999,4.3187,601400.0
2014-02-14 13:30:00,11.51,11.51,11.47,11.49,825000.0,4.3187,4.3187,4.3037,4.3112,825000.0
2014-02-14 14:00:00,11.5,11.53,11.49,11.52,502000.0,4.3149,4.3262,4.3112,4.3224,502000.0
2014-02-14 14:30:00,11.52,11.53,11.51,11.52,306900.0,4.3224,4.3262,4.3187,4.3224,306900.0
2014-02-14 15:00:00,11.51,11.52,11.48,11.49,433300.0,4.3187,4.3224,4.3074,4.3112,433300.0
2014-02-14 15:30:00,11.49,11.51,11.48,11.5,1920800.0,4.3112,4.3187,4.3074,4.3149,1920800.0
2014-02-18 09:30:00,11.26,11.37,11.24,11.29,2258900.0,4.2249,4.2662,4.2174,4.2361,2258900.0
2014-02-18 10:00:00,11.29,11.35,11.26,11.35,1077000.0,4.2361,4.2587,4.2249,4.2587,1077000.0
2014-02-18 10:30:00,11.35,11.38,11.31,11.36,1090200.0,4.2587,4.2699,4.2436,4.2624,1090200.0
2014-02-18 11:00:00,11.35,11.45,11.34,11.42,950800.0,4.2587,4.2962,4.2549,4.2849,950800.0
2014-02-18 11:30:00,11.42,11.47,11.38,11.38,656700.0,4.2849,4.3037,4.2699,4.2699,656700.0
2014-02-18 12:00:00,11.38,11.38,11.31,11.35,723200.0,4.2699,4.2699,4.2436,4.2587,723200.0
2014-02-18 12:30:00,11.35,11.41,11.34,11.38,746300.0,4.2587,4.2812,4.2549,4.2699,746300.0
2014-02-18 13:00:00,11.38,11.38,11.31,11.32,532800.0,4.2699,4.2699,4.2436,4.2474,532800.0
2014-02-18 13:30:00,11.32,11.33,11.25,11.25,1035700.0,4.2474,4.2511,4.2211,4.2211,1035700.0
2014-02-18 14:00:00,11.26,11.26,11.22,11.25,1466400.0,4.2249,4.2249,4.2099,4.2211,1466400.0
2014-02-18 14:30:00,11.26,11.26,11.14,11.17,2430200.0,4.2249,4.2249,4.1799,4.1911,2430200.0
2014-02-18 15:00:00,11.17,11.19,11.13,11.16,1157000.0,4.1911,4.1986,4.1761,4.1874,1157000.0
2014-02-18 15:30:00,11.17,11.21,11.16,11.21,2014100.0,4.1911,4.2061,4.1874,4.2061,2014100.0
2014-02-19 09:30:00,11.0,11.17,11.0,11.16,2407000.0,4.1273,4.1911,4.1273,4.1874,2407000.0
2014-02-19 10:00:00,11.16,11.22,11.11,11.22,1850100.0,4.1874,4.2099,4.1686,4.2099,1850100.0
2014-02-19 10:30:00,11.21,11.22,11.12,11.19,843200.0,4.2061,4.2099,4.1724,4.1986,843200.0
2014-02-19 11:00:00,11.18,11.19,11.1,11.11,956700.0,4.1949,4.1986,4.1649,4.1686,956700.0
2014-02-19 11:30:00,11.12,11.17,11.1,11.11,697500.0,4.1724,4.1911,4.1649,4.1686,697500.0
2014-02-19 12:00:00,11.11,11.12,11.04,11.07,1362700.0,4.1686,4.1724,4.1423,4.1536,1362700.0
2014-02-19 12:30:00,11.08,11.13,11.07,11.1,944100.0,4.1573,4.1761,4.1536,4.1649,944100.0
2014-02-19 13:00:00,11.1,11.23,11.1,11.2,751900.0,4.1649,4.2136,4.1649,4.2024,751900.0
2014-02-19 13:30:00,11.2,11.24,11.16,11.16,786600.0,4.2024,4.2174,4.1874,4.1874,786600.0
2014-02-19 14:00:00,11.16,11.2,11.14,11.19,955600.0,4.1874,4.2024,4.1799,4.1986,955600.0
2014-02-19 14:30:00,11.19,11.22,11.17,11.19,983600.0,4.1986,4.2099,4.1911,4.1986,983600.0
2014-02-19 15:00:00,11.19,11.2,11.12,11.12,1094800.0,4.1986,4.2024,4.1724,4.1724,1094800.0
2014-02-19 15:30:00,11.13,11.17,11.1,11.14,2372700.0,4.1761,4.1911,4.1649,4.1799,2372700.0
2014-02-20 09:30:00,11.26,11.34,11.15,11.19,1932200.0,4.2249,4.2549,4.1836,4.1986,1932200.0
2014-02-20 10:00:00,11.18,11.25,11.11,11.24,1690900.0,4.1949,4.2211,4.1686,4.2174,1690900.0
2014-02-20 10:30:00,11.24,11.41,11.23,11.4,1953300.0,4.2174,4.2812,4.2136,4.2774,1953300.0
2014-02-20 11:00:00,11.4,11.4,11.29,11.29,1062400.0,4.2774,4.2774,4.2361,4.2361,1062400.0
2014-02-20 11:30:00,11.29,11.35,11.28,11.33,626200.0,4.2361,4.2587,4.2324,4.2511,626200.0
2014-02-20 12:00:00,11.33,11.41,11.33,11.36,859500.0,4.2511,4.2812,4.2511,4.2624,859500.0
2014-02-20 12:30:00,11.37,11.43,11.34,11.41,901500.0,4.2662,4.2887,4.2549,4.2812,901500.0
2014-02-20 13:00:00,11.42,11.44,11.37,11.39,798300.0,4.2849,4.2924,4.2662,4.2737,798300.0
2014-02-20 13:30:00,11.39,11.42,11.38,11.41,682200.0,4.2737,4.2849,4.2699,4.2812,682200.0
2014-02-20 14:00:00,11.41,11.42,11.29,11.33,1249800.0,4.2812,4.2849,4.2361,4.2511,1249800.0
2014-02-20 14:30:00,11.32,11.36,11.28,11.28,1073600.0,4.2474,4.2624,4.2324,4.2324,1073600.0
2014-02-20 15:00:00,11.29,11.32,11.26,11.27,589600.0,4.2361,4.2474,4.2249,4.2286,589600.0
2014-02-20 15:30:00,11.28,11.33,11.27,11.29,2204500.0,4.2324,4.2511,4.2286,4.2361,2204500.0
2014-02-21 09:30:00,11.37,11.41,11.32,11.4,2956000.0,4.2662,4.2812,4.2474,4.2774,2956000.0
2014-02-21 10:00:00,11.4,11.46,11.36,11.38,1345700.0,4.2774,4.2999,4.2624,4.2699,1345700.0
2014-02-21 10:30:00,11.38,11.43,11.37,11.4,827200.0,4.2699,4.2887,4.2662,4.2774,827200.0
2014-02-21 11:00:00,11.4,11.44,11.35,11.36,1230300.0,4.2774,4.2924,4.2587,4.2624,1230300.0
2014-02-21 11:30:00,11.36,11.38,11.33,11.34,522300.0,4.2624,4.2699,4.2511,4.2549,522300.0
2014-02-21 12:00:00,11.35,11.39,11.33,11.38,444700.0,4.2587,4.2737,4.2511,4.2699,444700.0
2014-02-21 12:30:00,11.38,11.39,11.33,11.36,435700.0,4.2699,4.2737,4.2511,4.2624,435700.0
2014-02-21 13:00:00,11.36,11.44,11.34,11.44,1005400.0,4.2624,4.2924,4.2549,4.2924,1005400.0
2014-02-21 13:30:00,11.44,11.47,11.42,11.45,1553400.0,4.2924,4.3037,4.2849,4.2962,1553400.0
2014-02-21 14:00:00,11.45,11.47,11.37,11.4,875700.0,4.2962,4.3037,4.2662,4.2774,875700.0
2014-02-21 14:30:00,11.39,11.41,11.36,11.39,716500.0,4.2737,4.2812,4.2624,4.2737,716500.0
2014-02-21 15:00:00,11.39,11.42,11.38,11.42,482400.0,4.2737,4.2849,4.2699,4.2849,482400.0
2014-02-21 15:30:00,11.42,11.45,11.39,11.42,1611500.0,4.2849,4.2962,4.2737,4.2849,1611500.0
2014-02-24 09:30:00,11.45,11.49,11.38,11.41,1979000.0,4.2962,4.3112,4.2699,4.2812,1979000.0
2014-02-24 10:00:00,11.42,11.42,11.33,11.36,1067700.0,4.2849,4.2849,4.2511,4.2624,1067700.0
2014-02-24 10:30:00,11.36,11.41,11.34,11.38,646900.0,4.2624,4.2812,4.2549,4.2699,646900.0
2014-02-24 11:00:00,11.39,11.53,11.38,11.5,1062800.0,4.2737,4.3262,4.2699,4.3149,1062800.0
2014-02-24 11:30:00,11.5,11.56,11.49,11.51,1261200.0,4.3149,4.3374,4.3112,4.3187,1261200.0
2014-02-24 12:00:00,11.52,11.55,11.51,11.54,662900.0,4.3224,4.3337,4.3187,4.3299,662900.0
2014-02-24 12:30:00,11.54,11.61,11.53,11.54,696200.0,4.3299,4.3562,4.3262,4.3299,696200.0
2014-02-24 13:00:00,11.54,11.55,11.48,11.49,873600.0,4.3299,4.3337,4.3074,4.3112,873600.0
2014-02-24 13:30:00,11.49,11.61,11.44,11.59,1842000.0,4.3112,4.3562,4.2924,4.3487,1842000.0
2014-02-24 14:00:00,11.59,11.68,11.58,11.66,1318800.0,4.3487,4.3825,4.345,4.375,1318800.0
2014-02-24 14:30:00,11.67,11.72,11.65,11.67,1733300.0,4.3787,4.3975,4.3712,4.3787,1733300.0
2014-02-24 15:00:00,11.66,11.69,11.63,11.63,1346500.0,4.375,4.3862,4.3637,4.3637,1346500.0
2014-02-24 15:30:00,11.63,11.71,11.63,11.66,2528600.0,4.3637,4.3937,4.3637,4.375,2528600.0
2014-02-25 09:30:00,11.82,11.84,11.75,11.77,2912800.0,4.435,4.4425,4.4087,4.4162,2912800.0
2014-02-25 10:00:00,11.77,11.78,11.61,11.63,2093200.0,4.4162,4.42,4.3562,4.3637,2093200.0
2014-02-25 10:30:00,11.63,11.64,11.53,11.53,1283300.0,4.3637,4.3675,4.3262,4.3262,1283300.0
2014-02-25 11:00:00,11.54,11.61,11.53,11.58,1191800.0,4.3299,4.3562,4.3262,4.345,1191800.0
2014-02-25 11:30:00,11.58,11.6,11.39,11.39,1686900.0,4.345,4.3525,4.2737,4.2737,1686900.0
2014-02-25 12:00:00,11.39,11.46,11.39,11.41,986900.0,4.2737,4.2999,4.2737,4.2812,986900.0
2014-02-25 12:30:00,11.41,11.43,11.4,11.42,675200.0,4.2812,4.2887,4.2774,4.2849,675200.0
2014-02-25 13:00:00,11.42,11.48,11.4,11.48,957300.0,4.2849,4.3074,4.2774,4.3074,957300.0
2014-02-25 13:30:00,11.48,11.51,11.46,11.51,646200.0,4.3074,4.3187,4.2999,4.3187,646200.0
2014-02-25 14:00:00,11.5,11.5,11.4,11.42,775800.0,4.3149,4.3149,4.2774,4.2849,775800.0
2014-02-25 14:30:00,11.42,11.42,11.35,11.38,1085900.0,4.2849,4.2849,4.2587,4.2699,1085900.0
2014-02-25 15:00:00,11.37,11.38,11.28,11.3,960200.0,4.2662,4.2699,4.2324,4.2399,960200.0
2014-02-25 15:30:00,11.3,11.38,11.3,11.34,2248400.0,4.2399,4.2699,4.2399,4.2549,2248400.0
2014-02-26 09:30:00,11.23,11.28,11.1,11.14,4472800.0,4.2136,4.2324,4.1649,4.1799,4472800.0
2014-02-26 10:00:00,11.13,11.27,11.11,11.27,2202500.0,4.1761,4.2286,4.1686,4.2286,2202500.0
2014-02-26 10:30:00,11.27,11.31,11.16,11.16,1424500.0,4.2286,4.2436,4.1874,4.1874,1424500.0
2014-02-26 11:00:00,11.16,11.29,11.16,11.23,1754100.0,4.1874,4.2361,4.1874,4.2136,1754100.0
2014-02-26 11:30:00,11.23,11.24,11.15,11.15,1090800.0,4.2136,4.2174,4.1836,4.1836,1090800.0
2014-02-26 12:00:00,11.15,11.17,11.11,11.12,1100100.0,4.1836,4.1911,4.1686,4.1724,1100100.0
2014-02-26 12:30:00,11.12,11.14,11.1,11.1,1068900.0,4.1724,4.1799,4.1649,4.1649,1068900.0
2014-02-26 13:00:00,11.1,11.11,11.05,11.1,1753900.0,4.1649,4.1686,4.1461,4.1649,1753900.0
2014-02-26 13:30:00,11.1,11.11,11.08,11.1,876600.0,4.1649,4.1686,4.1573,4.1649,876600.0
2014-02-26 14:00:00,11.1,11.11,11.01,11.01,1675000.0,4.1649,4.1686,4.1311,4.1311,1675000.0
2014-02-26 14:30:00,11.01,11.04,11.0,11.02,1347000.0,4.1311,4.1423,4.1273,4.1348,1347000.0
2014-02-26 15:00:00,11.03,11.05,11.0,11.04,1633900.0,4.1386,4.1461,4.1273,4.1423,1633900.0
2014-02-26 15:30:00,11.04,11.08,11.01,11.08,3337200.0,4.1423,4.1573,4.1311,4.1573,3337200.0
2014-02-27 09:30:00,11.1,11.1,11.0,11.06,2571100.0,4.1649,4.1649,4.1273,4.1498,2571100.0
2014-02-27 10:00:00,11.05,11.11,11.02,11.11,1382800.0,4.1461,4.1686,4.1348,4.1686,1382800.0
2014-02-27 10:30:00,11.11,11.18,11.06,11.18,1604000.0,4.1686,4.1949,4.1498,4.1949,1604000.0
2014-02-27 11:00:00,11.18,11.33,11.17,11.28,1898400.0,4.1949,4.2511,4.1911,4.2324,1898400.0
2014-02-27 11:30:00,11.27,11.31,11.24,11.3,1396200.0,4.2286,4.2436,4.2174,4.2399,1396200.0
2014-02-27 12:00:00,11.3,11.36,11.26,11.35,1261400.0,4.2399,4.2624,4.2249,4.2587,1261400.0
2014-02-27 12:30:00,11.35,11.36,11.33,11.34,1053000.0,4.2587,4.2624,4.2511,4.2549,1053000.0
2014-02-27 13:00:00,11.34,11.48,11.33,11.43,2050400.0,4.2549,4.3074,4.2511,4.2887,2050400.0
2014-02-27 13:30:00,11.44,11.48,11.42,11.42,1446400.0,4.2924,4.3074,4.2849,4.2849,1446400.0
2014-02-27 14:00:00,11.42,11.48,11.4,11.45,1659200.0,4.2849,4.3074,4.2774,4.2962,1659200.0
2014-02-27 14:30:00,11.44,11.47,11.4,11.47,1466300.0,4.2924,4.3037,4.2774,4.3037,1466300.0
2014-02-27 15:00:00,11.47,11.56,11.46,11.54,1103900.0,4.3037,4.3374,4.2999,4.3299,1103900.0
2014-02-27 15:30:00,11.54,11.55,11.51,11.53,3043500.0,4.3299,4.3337,4.3187,4.3262,3043500.0
2014-02-28 09:30:00,11.36,11.45,11.28,11.32,4470800.0,4.2624,4.2962,4.2324,4.2474,4470800.0
2014-02-28 10:00:00,11.32,11.33,11.17,11.29,2975900.0,4.2474,4.2511,4.1911,4.2361,2975900.0
2014-02-28 10:30:00,11.29,11.33,11.19,11.19,1713900.0,4.2361,4.2511,4.1986,4.1986,1713900.0
2014-02-28 11:00:00,11.18,11.25,11.17,11.24,1210200.0,4.1949,4.2211,4.1911,4.2174,1210200.0
2014-02-28 11:30:00,11.23,11.26,11.19,11.19,638400.0,4.2136,4.2249,4.1986,4.1986,638400.0
2014-02-28 12:00:00,11.19,11.22,11.15,11.16,1115700.0,4.1986,4.2099,4.1836,4.1874,1115700.0
2014-02-28 12:30:00,11.17,11.24,11.16,11.16,728000.0,4.1911,4.2174,4.1874,4.1874,728000.0
2014-02-28 13:00:00,11.16,11.19,11.13,11.13,1044600.0,4.1874,4.1986,4.1761,4.1761,1044600.0
2014-02-28 13:30:00,11.14,11.18,11.13,11.17,1009600.0,4.1799,4.1949,4.1761,4.1911,1009600.0
2014-02-28 14:00:00,11.18,11.19,11.14,11.17,1015100.0,4.1949,4.1986,4.1799,4.1911,1015100.0
2014-02-28 14:30:00,11.17,11.19,11.12,11.12,1259700.0,4.1911,4.1986,4.1724,4.1724,1259700.0
2014-02-28 15:00:00,11.12,11.15,11.07,11.14,1789000.0,4.1724,4.1836,4.1536,4.1799,1789000.0
2014-02-28 15:30:00,11.14,11.2,11.13,11.2,2489000.0,4.1799,4.2024,4.1761,4.2024,2489000.0
2014-03-03 09:30:00,11.1,11.18,10.92,11.0,3904400.0,4.1649,4.1949,4.0973,4.1273,3904400.0
2014-03-03 10:00:00,11.01,11.07,10.99,11.07,1478700.0,4.1311,4.1536,4.1236,4.1536,1478700.0
2014-03-03 10:30:00,11.07,11.08,11.01,11.04,900600.0,4.1536,4.1573,4.1311,4.1423,900600.0
2014-03-03 11:00:00,11.04,11.04,10.96,10.96,916900.0,4.1423,4.1423,4.1123,4.1123,916900.0
2014-03-03 11:30:00,10.96,10.98,10.95,10.95,920000.0,4.1123,4.1198,4.1086,4.1086,920000.0
2014-03-03 12:00:00,10.95,10.96,10.91,10.93,1237000.0,4.1086,4.1123,4.0936,4.1011,1237000.0
2014-03-03 12:30:00,10.94,10.94,10.9,10.91,1205600.0,4.1048,4.1048,4.0898,4.0936,1205600.0
2014-03-03 13:00:00,10.9,10.92,10.87,10.88,1094600.0,4.0898,4.0973,4.0786,4.0823,1094600.0
2014-03-03 13:30:00,10.89,10.91,10.86,10.89,967800.0,4.0861,4.0936,4.0748,4.0861,967800.0
2014-03-03 14:00:00,10.88,10.9,10.86,10.88,1095600.0,4.0823,4.0898,4.0748,4.0823,1095600.0
2014-03-03 14:30:00,10.88,10.91,10.87,10.89,1129800.0,4.0823,4.0936,4.0786,4.0861,1129800.0
2014-03-03 15:00:00,10.88,10.89,10.85,10.88,1189800.0,4.0823,4.0861,4.071,4.0823,1189800.0
2014-03-03 15:30:00,10.88,10.95,10.87,10.94,2292700.0,4.0823,4.1086,4.0786,4.1048,2292700.0
2014-03-04 09:30:00,11.13,11.18,11.0,11.02,2807700.0,4.1761,4.1949,4.1273,4.1348,2807700.0
2014-03-04 10:00:00,11.02,11.05,11.0,11.01,1111100.0,4.1348,4.1461,4.1273,4.1311,1111100.0
2014-03-04 10:30:00,11.01,11.05,11.0,11.03,704700.0,4.1311,4.1461,4.1273,4.1386,704700.0
2014-03-04 11:00:00,11.04,11.05,11.01,11.03,781300.0,4.1423,4.1461,4.1311,4.1386,781300.0
2014-03-04 11:30:00,11.03,11.05,11.02,11.04,499700.0,4.1386,4.1461,4.1348,4.1423,499700.0
2014-03-04 12:00:00,11.04,11.05,11.02,11.04,297200.0,4.1423,4.1461,4.1348,4.1423,297200.0
2014-03-04 12:30:00,11.03,11.04,11.01,11.04,356100.0,4.1386,4.1423,4.1311,4.1423,356100.0
2014-03-04 13:00:00,11.04,11.05,11.01,11.05,367100.0,4.1423,4.1461,4.1311,4.1461,367100.0
2014-03-04 13:30:00,11.04,11.05,11.0,11.0,898600.0,4.1423,4.1461,4.1273,4.1273,898600.0
2014-03-04 14:00:00,11.01,11.03,11.0,11.03,483500.0,4.1311,4.1386,4.1273,4.1386,483500.0
2014-03-04 14:30:00,11.03,11.1,11.03,11.07,946300.0,4.1386,4.1649,4.1386,4.1536,946300.0
2014-03-04 15:00:00,11.08,11.15,11.07,11.12,824900.0,4.1573,4.1836,4.1536,4.1724,824900.0
2014-03-04 15:30:00,11.11,11.14,11.06,11.08,1909900.0,4.1686,4.1799,4.1498,4.1573,1909900.0
2014-03-05 09:30:00,11.14,11.27,11.05,11.26,1788800.0,4.1799,4.2286,4.1461,4.2249,1788800.0
2014-03-05 10:00:00,11.25,11.27,11.16,11.25,1570500.0,4.2211,4.2286,4.1874,4.2211,1570500.0
2014-03-05 10:30:00,11.25,11.29,11.23,11.26,781000.0,4.2211,4.2361,4.2136,4.2249,781000.0
2014-03-05 11:00:00,11.26,11.28,11.08,11.09,1808700.0,4.2249,4.2324,4.1573,4.1611,1808700.0
2014-03-05 11:30:00,11.09,11.11,11.06,11.08,999800.0,4.1611,4.1686,4.1498,4.1573,999800.0
2014-03-05 12:00:00,11.08,11.11,11.03,11.08,1223000.0,4.1573,4.1686,4.1386,4.1573,1223000.0
2014-03-05 12:30:00,11.08,11.13,11.08,11.12,916400.0,4.1573,4.1761,4.1573,4.1724,916400.0
2014-03-05 13:00:00,11.12,11.17,11.11,11.15,913500.0,4.1724,4.1911,4.1686,4.1836,913500.0
2014-03-05 13:30:00,11.15,11.16,11.05,11.06,679000.0,4.1836,4.1874,4.1461,4.1498,679000.0
2014-03-05 14:00:00,11.05,11.07,11.03,11.06,1309600.0,4.1461,4.1536,4.1386,4.1498,1309600.0
2014-03-05 14:30:00,11.05,11.05,11.01,11.01,893700.0,4.1461,4.1461,4.1311,4.1311,893700.0
2014-03-05 15:00:00,11.01,11.03,11.0,11.02,1414100.0,4.1311,4.1386,4.1273,4.1348,1414100.0
2014-03-05 15:30:00,11.02,11.04,11.0,11.03,2232200.0,4.1348,4.1423,4.1273,4.1386,2232200.0
2014-03-06 09:30:00,11.11,11.25,11.11,11.23,2222700.0,4.1686,4.2211,4.1686,4.2136,2222700.0
2014-03-06 10:00:00,11.23,11.29,11.22,11.27,1741800.0,4.2136,4.2361,4.2099,4.2286,1741800.0
2014-03-06 10:30:00,11.27,11.33,11.26,11.33,1112700.0,4.2286,4.2511,4.2249,4.2511,1112700.0
2014-03-06 11:00:00,11.33,11.35,11.23,11.26,1443500.0,4.2511,4.2587,4.2136,4.2249,1443500.0
2014-03-06 11:30:00,11.27,11.3,11.27,11.3,332300.0,4.2286,4.2399,4.2286,4.2399,332300.0
2014-03-06 12:00:00,11.29,11.3,11.27,11.29,984000.0,4.2361,4.2399,4.2286,4.2361,984000.0
2014-03-06 12:30:00,11.29,11.34,11.27,11.3,982200.0,4.2361,4.2549,4.2286,4.2399,982200.0
2014-03-06 13:00:00,11.3,11.34,11.3,11.32,1036300.0,4.2399,4.2549,4.2399,4.2474,1036300.0
2014-03-06 13:30:00,11.32,11.32,11.2,11.21,924100.0,4.2474,4.2474,4.2024,4.2061,924100.0
2014-03-06 14:00:00,11.21,11.24,11.18,11.2,707200.0,4.2061,4.2174,4.1949,4.2024,707200.0
2014-03-06 14:30:00,11.2,11.21,11.17,11.19,891700.0,4.2024,4.2061,4.1911,4.1986,891700.0
2014-03-06 15:00:00,11.19,11.21,11.16,11.21,694400.0,4.1986,4.2061,4.1874,4.2061,694400.0
2014-03-06 15:30:00,11.21,11.22,11.18,11.19,1717800.0,4.2061,4.2099,4.1949,4.1986,1717800.0
2014-03-07 09:30:00,11.15,11.17,11.01,11.07,3187900.0,4.1836,4.1911,4.1311,4.1536,3187900.0
2014-03-07 10:00:00,11.08,11.12,11.04,11.06,1266200.0,4.1573,4.1724,4.1423,4.1498,1266200.0
2014-03-07 10:30:00,11.07,11.1,11.02,11.03,1423200.0,4.1536,4.1649,4.1348,4.1386,1423200.0
2014-03-07 11:00:00,11.04,11.05,10.98,11.03,1374900.0,4.1423,4.1461,4.1198,4.1386,1374900.0
2014-03-07 11:30:00,11.03,11.08,11.0,11.03,973900.0,4.1386,4.1573,4.1273,4.1386,973900.0
2014-03-07 12:00:00,11.03,11.04,11.0,11.01,773400.0,4.1386,4.1423,4.1273,4.1311,773400.0
2014-03-07 12:30:00,11.01,11.02,10.93,10.94,2280400.0,4.1311,4.1348,4.1011,4.1048,2280400.0
2014-03-07 13:00:00,10.94,10.96,10.88,10.95,2348000.0,4.1048,4.1123,4.0823,4.1086,2348000.0
2014-03-07 13:30:00,10.94,10.95,10.84,10.87,1816600.0,4.1048,4.1086,4.0673,4.0786,1816600.0
2014-03-07 14:00:00,10.87,10.89,10.81,10.84,2019200.0,4.0786,4.0861,4.056,4.0673,2019200.0
2014-03-07 14:30:00,10.84,10.87,10.79,10.86,2393400.0,4.0673,4.0786,4.0485,4.0748,2393400.0
2014-03-07 15:00:00,10.86,10.93,10.85,10.93,1700600.0,4.0748,4.1011,4.071,4.1011,1700600.0
2014-03-07 15:30:00,10.92,10.93,10.87,10.91,2712400.0,4.0973,4.1011,4.0786,4.0936,2712400.0
2014-03-10 09:30:00,10.92,10.92,10.65,10.69,3081300.0,4.0973,4.0973,3.996,4.011,3081300.0
2014-03-10 10:00:00,10.69,10.69,10.55,10.57,3728900.0,4.011,4.011,3.9585,3.966,3728900.0
2014-03-10 10:30:00,10.57,10.58,10.52,10.58,1877100.0,3.966,3.9697,3.9472,3.9697,1877100.0
2014-03-10 11:00:00,10.58,10.74,10.55,10.73,1822200.0,3.9697,4.0298,3.9585,4.026,1822200.0
2014-03-10 11:30:00,10.73,10.73,10.67,10.71,1099700.0,4.026,4.026,4.0035,4.0185,1099700.0
2014-03-10 12:00:00,10.72,10.72,10.66,10.68,842600.0,4.0223,4.0223,3.9998,4.0073,842600.0
2014-03-10 12:30:00,10.68,10.69,10.61,10.66,702500.0,4.0073,4.011,3.981,3.9998,702500.0
2014-03-10 13:00:00,10.66,10.67,10.62,10.63,839100.0,3.9998,4.0035,3.9847,3.9885,839100.0
2014-03-10 13:30:00,10.64,10.65,10.58,10.65,1098700.0,3.9923,3.996,3.9697,3.996,1098700.0
2014-03-10 14:00:00,10.65,10.65,10.59,10.62,1220900.0,3.996,3.996,3.9735,3.9847,1220900.0
2014-03-10 14:30:00,10.62,10.62,10.57,10.58,1661200.0,3.9847,3.9847,3.966,3.9697,1661200.0
2014-03-10 15:00:00,10.58,10.62,10.56,10.61,1553600.0,3.9697,3.9847,3.9622,3.981,1553600.0
2014-03-10 15:30:00,10.6,10.7,10.58,10.68,5235200.0,3.9772,4.0148,3.9697,4.0073,5235200.0
2014-03-11 09:30:00,10.67,10.78,10.65,10.7,2002400.0,4.0035,4.0448,3.996,4.0148,2002400.0
2014-03-11 10:00:00,10.71,10.74,10.68,10.7,2198100.0,4.0185,4.0298,4.0073,4.0148,2198100.0
2014-03-11 10:30:00,10.7,10.73,10.61,10.7,1962600.0,4.0148,4.026,3.981,4.0148,1962600.0
2014-03-11 11:00:00,10.69,10.7,10.62,10.65,1155200.0,4.011,4.0148,3.9847,3.996,1155200.0
2014-03-11 11:30:00,10.65,10.68,10.62,10.64,958800.0,3.996,4.0073,3.9847,3.9923,958800.0
2014-03-11 12:00:00,10.64,10.65,10.54,10.58,2153100.0,3.9923,3.996,3.9547,3.9697,2153100.0
2014-03-11 12:30:00,10.57,10.63,10.56,10.59,955700.0,3.966,3.9885,3.9622,3.9735,955700.0
2014-03-11 13:00:00,10.6,10.6,10.55,10.55,1329300.0,3.9772,3.9772,3.9585,3.9585,1329300.0
2014-03-11 13:30:00,10.55,10.61,10.53,10.57,1355200.0,3.9585,3.981,3.951,3.966,1355200.0
2014-03-11 14:00:00,10.57,10.58,10.5,10.53,1629900.0,3.966,3.9697,3.9397,3.951,1629900.0
2014-03-11 14:30:00,10.53,10.54,10.51,10.51,1100600.0,3.951,3.9547,3.9435,3.9435,1100600.0
2014-03-11 15:00:00,10.52,10.57,10.5,10.55,2151100.0,3.9472,3.966,3.9397,3.9585,2151100.0
2014-03-11 15:30:00,10.55,10.56,10.51,10.55,3402800.0,3.9585,3.9622,3.9435,3.9585,3402800.0
2014-03-12 09:30:00,10.7,10.72,10.6,10.72,2409500.0,4.0148,4.0223,3.9772,4.0223,2409500.0
2014-03-12 10:00:00,10.72,10.81,10.71,10.76,3057500.0,4.0223,4.056,4.0185,4.0373,3057500.0
2014-03-12 10:30:00,10.76,10.77,10.68,10.73,1239500.0,4.0373,4.041,4.0073,4.026,1239500.0
2014-03-12 11:00:00,10.73,10.8,10.73,10.77,1187100.0,4.026,4.0523,4.026,4.041,1187100.0
2014-03-12 11:30:00,10.77,10.77,10.67,10.68,926000.0,4.041,4.041,4.0035,4.0073,926000.0
2014-03-12 12:00:00,10.68,10.69,10.63,10.63,774500.0,4.0073,4.011,3.9885,3.9885,774500.0
2014-03-12 12:30:00,10.64,10.73,10.62,10.71,748200.0,3.9923,4.026,3.9847,4.0185,748200.0
2014-03-12 13:00:00,10.7,10.71,10.65,10.67,643600.0,4.0148,4.0185,3.996,4.0035,643600.0
2014-03-12 13:30:00,10.67,10.73,10.66,10.7,649000.0,4.0035,4.026,3.9998,4.0148,649000.0
2014-03-12 14:00:00,10.7,10.72,10.66,10.71,694100.0,4.0148,4.0223,3.9998,4.0185,694100.0
2014-03-12 14:30:00,10.71,10.76,10.67,10.68,887700.0,4.0185,4.0373,4.0035,4.0073,887700.0
2014-03-12 15:00:00,10.68,10.7,10.64,10.65,1048400.0,4.0073,4.0148,3.9923,3.996,1048400.0
2014-03-12 15:30:00,10.64,10.7,10.64,10.69,1691300.0,3.9923,4.0148,3.9923,4.011,1691300.0
2014-03-13 09:30:00,10.85,10.89,10.74,10.76,1537800.0,4.071,4.0861,4.0298,4.0373,1537800.0
2014-03-13 10:00:00,10.76,10.79,10.67,10.68,998100.0,4.0373,4.0485,4.0035,4.0073,998100.0
2014-03-13 10:30:00,10.69,10.7,10.63,10.66,1011800.0,4.011,4.0148,3.9885,3.9998,1011800.0
2014-03-13 11:00:00,10.67,10.68,10.56,10.57,893200.0,4.0035,4.0073,3.9622,3.966,893200.0
2014-03-13 11:30:00,10.57,10.62,10.55,10.57,963000.0,3.966,3.9847,3.9585,3.966,963000.0
2014-03-13 12:00:00,10.57,10.6,10.54,10.56,966200.0,3.966,3.9772,3.9547,3.9622,966200.0
2014-03-13 12:30:00,10.57,10.58,10.51,10.54,1069100.0,3.966,3.9697,3.9435,3.9547,1069100.0
2014-03-13 13:00:00,10.54,10.57,10.47,10.57,1248000.0,3.9547,3.966,3.9285,3.966,1248000.0
2014-03-13 13:30:00,10.57,10.59,10.53,10.54,669900.0,3.966,3.9735,3.951,3.9547,669900.0
2014-03-13 14:00:00,10.54,10.56,10.52,10.55,641000.0,3.9547,3.9622,3.9472,3.9585,641000.0
2014-03-13 14:30:00,10.54,10.57,10.52,10.53,693800.0,3.9547,3.966,3.9472,3.951,693800.0
2014-03-13 15:00:00,10.53,10.56,10.47,10.54,2040600.0,3.951,3.9622,3.9285,3.9547,2040600.0
2014-03-13 15:30:00,10.54,10.55,10.5,10.54,2463500.0,3.9547,3.9585,3.9397,3.9547,2463500.0
2014-03-14 09:30:00,10.39,10.43,10.31,10.37,3414400.0,3.8985,3.9135,3.8684,3.8909,3414400.0
2014-03-14 10:00:00,10.37,10.49,10.36,10.42,930100.0,3.8909,3.936,3.8872,3.9097,930100.0
2014-03-14 10:30:00,10.41,10.43,10.36,10.39,869000.0,3.906,3.9135,3.8872,3.8985,869000.0
2014-03-14 11:00:00,10.38,10.4,10.31,10.32,1179400.0,3.8947,3.9022,3.8684,3.8722,1179400.0
2014-03-14 11:30:00,10.33,10.41,10.3,10.39,1132500.0,3.8759,3.906,3.8647,3.8985,1132500.0
2014-03-14 12:00:00,10.39,10.44,10.33,10.42,1665300.0,3.8985,3.9172,3.8759,3.9097,1665300.0
2014-03-14 12:30:00,10.42,10.44,10.37,10.42,650700.0,3.9097,3.9172,3.8909,3.9097,650700.0
2014-03-14 13:00:00,10.43,10.44,10.31,10.31,889700.0,3.9135,3.9172,3.8684,3.8684,889700.0
2014-03-14 13:30:00,10.32,10.36,10.3,10.36,820500.0,3.8722,3.8872,3.8647,3.8872,820500.0
2014-03-14 14:00:00,10.36,10.38,10.32,10.34,913600.0,3.8872,3.8947,3.8722,3.8797,913600.0
2014-03-14 14:30:00,10.35,10.36,10.32,10.32,891200.0,3.8834,3.8872,3.8722,3.8722,891200.0
2014-03-14 15:00:00,10.32,10.36,10.31,10.33,1342800.0,3.8722,3.8872,3.8684,3.8759,1342800.0
2014-03-14 15:30:00,10.33,10.37,10.31,10.36,3264200.0,3.8759,3.8909,3.8684,3.8872,3264200.0
2014-03-17 09:30:00,10.38,10.47,10.34,10.37,1683400.0,3.8947,3.9285,3.8797,3.8909,1683400.0
2014-03-17 10:00:00,10.37,10.41,10.36,10.38,727400.0,3.8909,3.906,3.8872,3.8947,727400.0
2014-03-17 10:30:00,10.38,10.42,10.37,10.39,655500.0,3.8947,3.9097,3.8909,3.8985,655500.0
2014-03-17 11:00:00,10.39,10.42,10.34,10.34,569300.0,3.8985,3.9097,3.8797,3.8797,569300.0
2014-03-17 11:30:00,10.34,10.38,10.31,10.38,1020200.0,3.8797,3.8947,3.8684,3.8947,1020200.0
2014-03-17 12:00:00,10.38,10.38,10.31,10.33,962700.0,3.8947,3.8947,3.8684,3.8759,962700.0
2014-03-17 12:30:00,10.33,10.34,10.23,10.26,1722700.0,3.8759,3.8797,3.8384,3.8497,1722700.0
2014-03-17 13:00:00,10.26,10.28,10.24,10.26,578700.0,3.8497,3.8572,3.8422,3.8497,578700.0
2014-03-17 13:30:00,10.26,10.32,10.26,10.29,649800.0,3.8497,3.8722,3.8497,3.8609,649800.0
2014-03-17 14:00:00,10.29,10.31,10.24,10.25,1116200.0,3.8609,3.8684,3.8422,3.8459,1116200.0
2014-03-17 14:30:00,10.25,10.29,10.24,10.27,554200.0,3.8459,3.8609,3.8422,3.8534,554200.0
2014-03-17 15:00:00,10.27,10.3,10.25,10.26,1037700.0,3.8534,3.8647,3.8459,3.8497,1037700.0
2014-03-17 15:30:00,10.26,10.28,10.25,10.27,2371000.0,3.8497,3.8572,3.8459,3.8534,2371000.0
2014-03-18 09:30:00,10.24,10.34,10.24,10.31,1661200.0,3.8422,3.8797,3.8422,3.8684,1661200.0
2014-03-18 10:00:00,10.32,10.42,10.3,10.41,2175300.0,3.8722,3.9097,3.8647,3.906,2175300.0
2014-03-18 10:30:00,10.41,10.46,10.36,10.4,2773900.0,3.906,3.9247,3.8872,3.9022,2773900.0
2014-03-18 11:00:00,10.4,10.57,10.39,10.57,2234400.0,3.9022,3.966,3.8985,3.966,2234400.0
2014-03-18 11:30:00,10.57,10.62,10.51,10.53,2105800.0,3.966,3.9847,3.9435,3.951,2105800.0
2014-03-18 12:00:00,10.52,10.54,10.48,10.52,831900.0,3.9472,3.9547,3.9322,3.9472,831900.0
2014-03-18 12:30:00,10.52,10.63,10.51,10.61,1307700.0,3.9472,3.9885,3.9435,3.981,1307700.0
2014-03-18 13:00:00,10.61,10.68,10.59,10.67,1230100.0,3.981,4.0073,3.9735,4.0035,1230100.0
2014-03-18 13:30:00,10.66,10.7,10.64,10.65,1860300.0,3.9998,4.0148,3.9923,3.996,1860300.0
2014-03-18 14:00:00,10.65,10.68,10.58,10.59,2099300.0,3.996,4.0073,3.9697,3.9735,2099300.0
2014-03-18 14:30:00,10.6,10.65,10.57,10.63,2174400.0,3.9772,3.996,3.966,3.9885,2174400.0
2014-03-18 15:00:00,10.63,10.65,10.57,10.59,1263700.0,3.9885,3.996,3.966,3.9735,1263700.0
2014-03-18 15:30:00,10.59,10.59,10.55,10.57,3319800.0,3.9735,3.9735,3.9585,3.966,3319800.0
2014-03-19 09:30:00,10.63,10.72,10.58,10.67,1342000.0,3.9885,4.0223,3.9697,4.0035,1342000.0
2014-03-19 10:00:00,10.67,10.71,10.62,10.65,1040900.0,4.0035,4.0185,3.9847,3.996,1040900.0
2014-03-19 10:30:00,10.65,10.83,10.64,10.82,1236800.0,3.996,4.0635,3.9923,4.0598,1236800.0
2014-03-19 11:00:00,10.82,10.89,10.81,10.87,1911000.0,4.0598,4.0861,4.056,4.0786,1911000.0
2014-03-19 11:30:00,10.87,10.87,10.79,10.81,1215800.0,4.0786,4.0786,4.0485,4.056,1215800.0
2014-03-19 12:00:00,10.81,10.86,10.78,10.81,793900.0,4.056,4.0748,4.0448,4.056,793900.0
2014-03-19 12:30:00,10.8,10.99,10.8,10.98,1166500.0,4.0523,4.1236,4.0523,4.1198,1166500.0
2014-03-19 13:00:00,10.99,11.0,10.93,10.99,1117700.0,4.1236,4.1273,4.1011,4.1236,1117700.0
2014-03-19 13:30:00,10.99,11.15,10.98,11.11,2874700.0,4.1236,4.1836,4.1198,4.1686,2874700.0
2014-03-19 14:00:00,11.11,11.12,10.95,10.99,3164800.0,4.1686,4.1724,4.1086,4.1236,3164800.0
2014-03-19 14:30:00,10.99,11.02,10.91,11.01,1432800.0,4.1236,4.1348,4.0936,4.1311,1432800.0
2014-03-19 15:00:00,11.01,11.02,10.87,10.9,2169400.0,4.1311,4.1348,4.0786,4.0898,2169400.0
2014-03-19 15:30:00,10.9,10.93,10.88,10.91,3148400.0,4.0898,4.1011,4.0823,4.0936,3148400.0
2014-03-20 09:30:00,10.93,11.12,10.85,11.11,3174700.0,4.1011,4.1724,4.071,4.1686,3174700.0
2014-03-20 10:00:00,11.11,11.32,11.08,11.27,6194900.0,4.1686,4.2474,4.1573,4.2286,6194900.0
2014-03-20 10:30:00,11.27,11.3,11.2,11.25,2108400.0,4.2286,4.2399,4.2024,4.2211,2108400.0
2014-03-20 11:00:00,11.24,11.3,11.2,11.3,2139400.0,4.2174,4.2399,4.2024,4.2399,2139400.0
2014-03-20 11:30:00,11.3,11.49,11.29,11.41,4289300.0,4.2399,4.3112,4.2361,4.2812,4289300.0
2014-03-20 12:00:00,11.41,11.5,11.36,11.48,2631100.0,4.2812,4.3149,4.2624,4.3074,2631100.0
2014-03-20 12:30:00,11.48,11.54,11.44,11.47,3080100.0,4.3074,4.3299,4.2924,4.3037,3080100.0
2014-03-20 13:00:00,11.48,11.54,11.47,11.5,1808400.0,4.3074,4.3299,4.3037,4.3149,1808400.0
2014-03-20 13:30:00,11.5,11.57,11.49,11.55,1917400.0,4.3149,4.3412,4.3112,4.3337,1917400.0
2014-03-20 14:00:00,11.54,11.6,11.5,11.6,2403800.0,4.3299,4.3525,4.3149,4.3525,2403800.0
2014-03-20 14:30:00,11.59,11.66,11.54,11.59,2087400.0,4.3487,4.375,4.3299,4.3487,2087400.0
2014-03-20 15:00:00,11.59,11.63,11.58,11.61,2314600.0,4.3487,4.3637,4.345,4.3562,2314600.0
2014-03-20 15:30:00,11.6,11.62,11.56,11.58,5314000.0,4.3525,4.36,4.3374,4.345,5314000.0
2014-03-21 09:30:00,11.25,11.4,11.25,11.34,4746700.0,4.2211,4.2774,4.2211,4.2549,4746700.0
2014-03-21 10:00:00,11.34,11.43,11.3,11.4,2969500.0,4.2549,4.2887,4.2399,4.2774,2969500.0
2014-03-21 10:30:00,11.4,11.54,11.37,11.54,1798500.0,4.2774,4.3299,4.2662,4.3299,1798500.0
2014-03-21 11:00:00,11.53,11.6,11.46,11.53,2448200.0,4.3262,4.3525,4.2999,4.3262,2448200.0
2014-03-21 11:30:00,11.53,11.65,11.53,11.57,1657000.0,4.3262,4.3712,4.3262,4.3412,1657000.0
2014-03-21 12:00:00,11.57,11.66,11.57,11.62,1211300.0,4.3412,4.375,4.3412,4.36,1211300.0
2014-03-21 12:30:00,11.62,11.63,11.52,11.58,1005400.0,4.36,4.3637,4.3224,4.345,1005400.0
2014-03-21 13:00:00,11.58,11.62,11.52,11.54,948600.0,4.345,4.36,4.3224,4.3299,948600.0
2014-03-21 13:30:00,11.54,11.61,11.52,11.53,1022900.0,4.3299,4.3562,4.3224,4.3262,1022900.0
2014-03-21 14:00:00,11.54,11.61,11.53,11.54,1516000.0,4.3299,4.3562,4.3262,4.3299,1516000.0
2014-03-21 14:30:00,11.54,11.75,11.52,11.71,2065400.0,4.3299,4.4087,4.3224,4.3937,2065400.0
2014-03-21 15:00:00,11.71,11.72,11.66,11.69,2550100.0,4.3937,4.3975,4.375,4.3862,2550100.0
2014-03-21 15:30:00,11.69,11.69,11.56,11.59,3937400.0,4.3862,4.3862,4.3374,4.3487,3937400.0
2014-03-24 09:30:00,11.66,11.76,11.61,11.7,3200500.0,4.375,4.4125,4.3562,4.39,3200500.0
2014-03-24 10:00:00,11.7,11.74,11.63,11.74,2277000.0,4.39,4.405,4.3637,4.405,2277000.0
2014-03-24 10:30:00,11.73,11.74,11.69,11.73,1822400.0,4.4012,4.405,4.3862,4.4012,1822400.0
2014-03-24 11:00:00,11.72,11.79,11.68,11.78,1947400.0,4.3975,4.4237,4.3825,4.42,1947400.0
2014-03-24 11:30:00,11.77,11.85,11.75,11.83,1552200.0,4.4162,4.4463,4.4087,4.4388,1552200.0
2014-03-24 12:00:00,11.83,11.84,11.72,11.72,958500.0,4.4388,4.4425,4.3975,4.3975,958500.0
2014-03-24 12:30:00,11.73,11.78,11.69,11.77,957200.0,4.4012,4.42,4.3862,4.4162,957200.0
2014-03-24 13:00:00,11.77,11.87,11.77,11.85,1081700.0,4.4162,4.4538,4.4162,4.4463,1081700.0
2014-03-24 13:30:00,11.86,12.02,11.85,12.0,3145200.0,4.45,4.51,4.4463,4.5025,3145200.0
2014-03-24 14:00:00,11.99,12.03,11.93,12.0,1939400.0,4.4988,4.5138,4.4763,4.5025,1939400.0
2014-03-24 14:30:00,12.0,12.02,11.94,11.99,1932100.0,4.5025,4.51,4.48,4.4988,1932100.0
2014-03-24 15:00:00,11.98,12.04,11.95,12.04,1780700.0,4.495,4.5175,4.4838,4.5175,1780700.0
2014-03-24 15:30:00,12.03,12.04,11.95,11.96,3951800.0,4.5138,4.5175,4.4838,4.4875,3951800.0
2014-03-25 09:30:00,12.0,12.18,11.97,12.11,4328400.0,4.5025,4.5701,4.4913,4.5438,4328400.0
2014-03-25 10:00:00,12.12,12.21,12.1,12.17,3490000.0,4.5476,4.5813,4.5401,4.5663,3490000.0
2014-03-25 10:30:00,12.17,12.17,12.0,12.1,2306000.0,4.5663,4.5663,4.5025,4.5401,2306000.0
2014-03-25 11:00:00,12.1,12.15,12.06,12.1,1196200.0,4.5401,4.5588,4.5251,4.5401,1196200.0
2014-03-25 11:30:00,12.11,12.2,12.1,12.18,2420900.0,4.5438,4.5776,4.5401,4.5701,2420900.0
2014-03-25 12:00:00,12.18,12.2,12.06,12.12,1181600.0,4.5701,4.5776,4.5251,4.5476,1181600.0
2014-03-25 12:30:00,12.12,12.19,12.11,12.14,812800.0,4.5476,4.5738,4.5438,4.5551,812800.0
2014-03-25 13:00:00,12.14,12.2,12.13,12.17,1797100.0,4.5551,4.5776,4.5513,4.5663,1797100.0
2014-03-25 13:30:00,12.17,12.2,12.15,12.18,1093100.0,4.5663,4.5776,4.5588,4.5701,1093100.0
2014-03-25 14:00:00,12.18,12.24,12.18,12.21,1628400.0,4.5701,4.5926,4.5701,4.5813,1628400.0
2014-03-25 14:30:00,12.21,12.22,12.19,12.21,915800.0,4.5813,4.5851,4.5738,4.5813,915800.0
2014-03-25 15:00:00,12.2,12.23,12.19,12.21,863000.0,4.5776,4.5888,4.5738,4.5813,863000.0
2014-03-25 15:30:00,12.2,12.22,12.17,12.18,3085300.0,4.5776,4.5851,4.5663,4.5701,3085300.0
2014-03-26 09:30:00,12.15,12.25,12.13,12.23,3785400.0,4.5588,4.5963,4.5513,4.5888,3785400.0
2014-03-26 10:00:00,12.24,12.3,12.22,12.29,1439200.0,4.5926,4.6151,4.5851,4.6114,1439200.0
2014-03-26 10:30:00,12.29,12.3,12.24,12.24,1543700.0,4.6114,4.6151,4.5926,4.5926,1543700.0
2014-03-26 11:00:00,12.24,12.27,12.19,12.19,1164500.0,4.5926,4.6038,4.5738,4.5738,1164500.0
2014-03-26 11:30:00,12.19,12.2,12.11,12.13,1081900.0,4.5738,4.5776,4.5438,4.5513,1081900.0
2014-03-26 12:00:00,12.14,12.16,12.05,12.06,954700.0,4.5551,4.5626,4.5213,4.5251,954700.0
2014-03-26 12:30:00,12.06,12.09,12.0,12.03,1361600.0,4.5251,4.5363,4.5025,4.5138,1361600.0
2014-03-26 13:00:00,12.04,12.07,12.0,12.02,933900.0,4.5175,4.5288,4.5025,4.51,933900.0
2014-03-26 13:30:00,12.01,12.04,12.0,12.01,870400.0,4.5063,4.5175,4.5025,4.5063,870400.0
2014-03-26 14:00:00,12.01,12.01,11.96,11.99,1243100.0,4.5063,4.5063,4.4875,4.4988,1243100.0
2014-03-26 14:30:00,11.99,12.01,11.95,12.0,1592100.0,4.4988,4.5063,4.4838,4.5025,1592100.0
2014-03-26 15:00:00,12.0,12.02,11.97,12.0,828900.0,4.5025,4.51,4.4913,4.5025,828900.0
2014-03-26 15:30:00,12.0,12.02,11.98,11.99,2171400.0,4.5025,4.51,4.495,4.4988,2171400.0
2014-03-27 09:30:00,12.37,12.77,12.35,12.69,7777800.0,4.6414,4.7915,4.6339,4.7614,7777800.0
2014-03-27 10:00:00,12.69,12.79,12.67,12.72,5884200.0,4.7614,4.799,4.7539,4.7727,5884200.0
2014-03-27 10:30:00,12.72,12.96,12.7,12.93,6433300.0,4.7727,4.8627,4.7652,4.8515,6433300.0
2014-03-27 11:00:00,12.93,13.0,12.8,12.91,5523400.0,4.8515,4.8778,4.8027,4.844,5523400.0
2014-03-27 11:30:00,12.91,12.93,12.8,12.81,2895200.0,4.844,4.8515,4.8027,4.8065,2895200.0
2014-03-27 12:00:00,12.82,12.83,12.72,12.8,2976500.0,4.8102,4.814,4.7727,4.8027,2976500.0
2014-03-27 12:30:00,12.82,12.87,12.72,12.74,2698200.0,4.8102,4.829,4.7727,4.7802,2698200.0
2014-03-27 13:00:00,12.75,12.88,12.72,12.88,1711300.0,4.784,4.8327,4.7727,4.8327,1711300.0
2014-03-27 13:30:00,12.87,12.94,12.81,12.93,2413200.0,4.829,4.8552,4.8065,4.8515,2413200.0
2014-03-27 14:00:00,12.93,13.0,12.93,12.96,2863500.0,4.8515,4.8778,4.8515,4.8627,2863500.0
2014-03-27 14:30:00,12.96,13.03,12.95,12.97,3369500.0,4.8627,4.889,4.859,4.8665,3369500.0
2014-03-27 15:00:00,12.98,13.01,12.92,12.96,2594500.0,4.8702,4.8815,4.8477,4.8627,2594500.0
2014-03-27 15:30:00,12.97,13.03,12.92,12.94,6731700.0,4.8665,4.889,4.8477,4.8552,6731700.0
2014-03-28 09:30:00,12.98,13.13,12.95,12.97,4654400.0,4.8702,4.9265,4.859,4.8665,4654400.0
2014-03-28 10:00:00,12.97,13.03,12.83,12.84,3693300.0,4.8665,4.889,4.814,4.8177,3693300.0
2014-03-28 10:30:00,12.85,12.9,12.81,12.9,1970900.0,4.8215,4.8402,4.8065,4.8402,1970900.0
2014-03-28 11:00:00,12.9,13.12,12.89,13.09,2926700.0,4.8402,4.9228,4.8365,4.9115,2926700.0
2014-03-28 11:30:00,13.09,13.17,13.09,13.13,3037900.0,4.9115,4.9415,4.9115,4.9265,3037900.0
2014-03-28 12:00:00,13.13,13.15,13.08,13.09,1940200.0,4.9265,4.934,4.9078,4.9115,1940200.0
2014-03-28 12:30:00,13.09,13.13,13.07,13.1,1448100.0,4.9115,4.9265,4.904,4.9153,1448100.0
2014-03-28 13:00:00,13.1,13.1,13.0,13.05,1528200.0,4.9153,4.9153,4.8778,4.8965,1528200.0
2014-03-28 13:30:00,13.06,13.19,13.04,13.12,1775000.0,4.9003,4.949,4.8928,4.9228,1775000.0
2014-03-28 14:00:00,13.12,13.17,13.06,13.09,1394500.0,4.9228,4.9415,4.9003,4.9115,1394500.0
2014-03-28 14:30:00,13.08,13.09,13.05,13.09,1111600.0,4.9078,4.9115,4.8965,4.9115,1111600.0
2014-03-28 15:00:00,13.09,13.18,13.09,13.16,2155300.0,4.9115,4.9453,4.9115,4.9378,2155300.0
2014-03-28 15:30:00,13.16,13.22,13.16,13.19,6031100.0,4.9378,4.9603,4.9378,4.949,6031100.0
2014-03-31 09:30:00,13.22,13.22,13.1,13.14,2090400.0,4.9603,4.9603,4.9153,4.9303,2090400.0
2014-03-31 10:00:00,13.15,13.15,13.03,13.07,1900900.0,4.934,4.934,4.889,4.904,1900900.0
2014-03-31 10:30:00,13.06,13.18,13.0,13.16,1636100.0,4.9003,4.9453,4.8778,4.9378,1636100.0
2014-03-31 11:00:00,13.16,13.17,13.07,13.1,1279600.0,4.9378,4.9415,4.904,4.9153,1279600.0
2014-03-31 11:30:00,13.11,13.14,13.09,13.12,749400.0,4.919,4.9303,4.9115,4.9228,749400.0
2014-03-31 12:00:00,13.12,13.12,13.05,13.09,1060800.0,4.9228,4.9228,4.8965,4.9115,1060800.0
2014-03-31 12:30:00,13.09,13.18,13.06,13.17,1170800.0,4.9115,4.9453,4.9003,4.9415,1170800.0
2014-03-31 13:00:00,13.18,13.21,13.17,13.2,1031600.0,4.9453,4.9565,4.9415,4.9528,1031600.0
2014-03-31 13:30:00,13.19,13.22,13.11,13.13,1607500.0,4.949,4.9603,4.919,4.9265,1607500.0
2014-03-31 14:00:00,13.13,13.16,13.06,13.08,1054400.0,4.9265,4.9378,4.9003,4.9078,1054400.0
2014-03-31 14:30:00,13.08,13.1,13.06,13.08,918700.0,4.9078,4.9153,4.9003,4.9078,918700.0
2014-03-31 15:00:00,13.08,13.15,13.07,13.12,1216300.0,4.9078,4.934,4.904,4.9228,1216300.0
2014-03-31 15:30:00,13.12,13.16,13.11,13.15,2301400.0,4.9228,4.9378,4.919,4.934,2301400.0
2014-04-01 09:30:00,13.18,13.25,13.06,13.07,1904100.0,4.9453,4.9716,4.9003,4.904,1904100.0
2014-04-01 10:00:00,13.06,13.11,12.99,13.04,2842200.0,4.9003,4.919,4.874,4.8928,2842200.0
2014-04-01 10:30:00,13.04,13.09,13.02,13.07,2327400.0,4.8928,4.9115,4.8853,4.904,2327400.0
2014-04-01 11:00:00,13.06,13.16,13.02,13.15,1997000.0,4.9003,4.9378,4.8853,4.934,1997000.0
2014-04-01 11:30:00,13.15,13.24,13.15,13.21,1830800.0,4.934,4.9678,4.934,4.9565,1830800.0
2014-04-01 12:00:00,13.22,13.22,13.17,13.18,671200.0,4.9603,4.9603,4.9415,4.9453,671200.0
2014-04-01 12:30:00,13.18,13.19,13.12,13.13,498900.0,4.9453,4.949,4.9228,4.9265,498900.0
2014-04-01 13:00:00,13.13,13.15,13.11,13.15,614100.0,4.9265,4.934,4.919,4.934,614100.0
2014-04-01 13:30:00,13.15,13.22,13.11,13.21,928300.0,4.934,4.9603,4.919,4.9565,928300.0
2014-04-01 14:00:00,13.21,13.29,13.21,13.27,1720100.0,4.9565,4.9866,4.9565,4.9791,1720100.0
2014-04-01 14:30:00,13.27,13.28,13.23,13.24,944500.0,4.9791,4.9828,4.9641,4.9678,944500.0
2014-04-01 15:00:00,13.24,13.25,13.19,13.21,1379400.0,4.9678,4.9716,4.949,4.9565,1379400.0
2014-04-01 15:30:00,13.21,13.24,13.19,13.23,2394600.0,4.9565,4.9678,4.949,4.9641,2394600.0
2014-04-02 09:30:00,13.28,13.46,13.2,13.44,3110400.0,4.9828,5.0504,4.9528,5.0428,3110400.0
2014-04-02 10:00:00,13.44,13.5,13.43,13.45,3300400.0,5.0428,5.0654,5.0391,5.0466,3300400.0
2014-04-02 10:30:00,13.45,13.55,13.43,13.55,2413700.0,5.0466,5.0841,5.0391,5.0841,2413700.0
2014-04-02 11:00:00,13.54,13.6,13.51,13.56,2075400.0,5.0804,5.1029,5.0691,5.0879,2075400.0
2014-04-02 11:30:00,13.56,13.7,13.55,13.7,2048600.0,5.0879,5.1404,5.0841,5.1404,2048600.0
2014-04-02 12:00:00,13.69,13.95,13.69,13.79,6028600.0,5.1366,5.2342,5.1366,5.1742,6028600.0
2014-04-02 12:30:00,13.79,13.79,13.65,13.73,2904700.0,5.1742,5.1742,5.1216,5.1517,2904700.0
2014-04-02 13:00:00,13.73,13.74,13.65,13.66,1635400.0,5.1517,5.1554,5.1216,5.1254,1635400.0
2014-04-02 13:30:00,13.67,13.77,13.66,13.74,1354700.0,5.1291,5.1667,5.1254,5.1554,1354700.0
2014-04-02 14:00:00,13.74,13.79,13.7,13.71,1067900.0,5.1554,5.1742,5.1404,5.1442,1067900.0
2014-04-02 14:30:00,13.72,13.74,13.66,13.7,1021300.0,5.1479,5.1554,5.1254,5.1404,1021300.0
2014-04-02 15:00:00,13.7,13.74,13.68,13.73,1569200.0,5.1404,5.1554,5.1329,5.1517,1569200.0
2014-04-02 15:30:00,13.73,13.75,13.7,13.71,4285000.0,5.1517,5.1592,5.1404,5.1442,4285000.0
2014-04-03 09:30:00,13.29,13.33,12.84,13.0,7598400.0,5.1367,5.1521,4.9627,5.0246,7598400.0
2014-04-03 10:00:00,12.99,13.13,12.93,13.0,3615000.0,5.0207,5.0748,4.9975,5.0246,3615000.0
2014-04-03 10:30:00,13.0,13.08,12.91,13.08,2199900.0,5.0246,5.0555,4.9898,5.0555,2199900.0
2014-04-03 11:00:00,13.09,13.19,13.06,13.18,1337500.0,5.0594,5.098,5.0478,5.0942,1337500.0
2014-04-03 11:30:00,13.18,13.2,13.11,13.17,1020000.0,5.0942,5.1019,5.0671,5.0903,1020000.0
2014-04-03 12:00:00,13.17,13.29,13.14,13.25,1833800.0,5.0903,5.1367,5.0787,5.1212,1833800.0
2014-04-03 12:30:00,13.25,13.28,13.23,13.25,748500.0,5.1212,5.1328,5.1135,5.1212,748500.0
2014-04-03 13:00:00,13.25,13.35,13.22,13.28,1266000.0,5.1212,5.1599,5.1096,5.1328,1266000.0
2014-04-03 13:30:00,13.28,13.3,13.12,13.12,2093100.0,5.1328,5.1405,5.071,5.071,2093100.0
2014-04-03 14:00:00,13.12,13.12,13.04,13.06,1525100.0,5.071,5.071,5.04,5.0478,1525100.0
2014-04-03 14:30:00,13.06,13.09,13.02,13.07,1149800.0,5.0478,5.0594,5.0323,5.0516,1149800.0
2014-04-03 15:00:00,13.07,13.12,13.03,13.11,1213200.0,5.0516,5.071,5.0362,5.0671,1213200.0
2014-04-03 15:30:00,13.11,13.16,13.1,13.13,3384700.0,5.0671,5.0864,5.0632,5.0748,3384700.0
2014-04-04 09:30:00,13.58,13.67,13.31,13.6,5647400.0,5.2488,5.2835,5.1444,5.2565,5647400.0
2014-04-04 10:00:00,13.6,13.66,13.53,13.57,2249000.0,5.2565,5.2797,5.2294,5.2449,2249000.0
2014-04-04 10:30:00,13.56,13.63,13.53,13.63,1478800.0,5.241,5.2681,5.2294,5.2681,1478800.0
2014-04-04 11:00:00,13.63,13.65,13.52,13.57,1767400.0,5.2681,5.2758,5.2256,5.2449,1767400.0
2014-04-04 11:30:00,13.56,13.6,13.5,13.51,1359200.0,5.241,5.2565,5.2178,5.2217,1359200.0
2014-04-04 12:00:00,13.52,13.6,13.47,13.56,1528100.0,5.2256,5.2565,5.2062,5.241,1528100.0
2014-04-04 12:30:00,13.56,13.63,13.54,13.57,900700.0,5.241,5.2681,5.2333,5.2449,900700.0
2014-04-04 13:00:00,13.56,13.63,13.54,13.6,793800.0,5.241,5.2681,5.2333,5.2565,793800.0
2014-04-04 13:30:00,13.59,13.6,13.46,13.48,1478800.0,5.2526,5.2565,5.2024,5.2101,1478800.0
2014-04-04 14:00:00,13.48,13.51,13.4,13.4,1120300.0,5.2101,5.2217,5.1792,5.1792,1120300.0
2014-04-04 14:30:00,13.4,13.41,13.27,13.32,2798200.0,5.1792,5.1831,5.1289,5.1483,2798200.0
2014-04-04 15:00:00,13.32,13.34,13.27,13.32,1771100.0,5.1483,5.156,5.1289,5.1483,1771100.0
2014-04-04 15:30:00,13.32,13.38,13.3,13.31,2459700.0,5.1483,5.1715,5.1405,5.1444,2459700.0
2014-04-07 09:30:00,13.67,13.69,13.58,13.66,4080400.0,5.2835,5.2913,5.2488,5.2797,4080400.0
2014-04-07 10:00:00,13.66,13.9,13.66,13.9,4964700.0,5.2797,5.3724,5.2797,5.3724,4964700.0
2014-04-07 10:30:00,13.89,13.97,13.85,13.91,4291400.0,5.3686,5.3995,5.3531,5.3763,4291400.0
2014-04-07 11:00:00,13.91,14.03,13.9,14.0,3964300.0,5.3763,5.4227,5.3724,5.4111,3964300.0
2014-04-07 11:30:00,14.0,14.03,13.93,13.95,3211600.0,5.4111,5.4227,5.384,5.3918,3211600.0
2014-04-07 12:00:00,13.94,13.95,13.85,13.89,2266700.0,5.3879,5.3918,5.3531,5.3686,2266700.0
2014-04-07 12:30:00,13.9,13.99,13.9,13.93,1717900.0,5.3724,5.4072,5.3724,5.384,1717900.0
2014-04-07 13:00:00,13.93,14.0,13.92,13.99,1347200.0,5.384,5.4111,5.3802,5.4072,1347200.0
2014-04-07 13:30:00,13.99,14.0,13.96,13.98,1757700.0,5.4072,5.4111,5.3956,5.4034,1757700.0
2014-04-07 14:00:00,13.97,14.2,13.97,14.18,4173600.0,5.3995,5.4884,5.3995,5.4807,4173600.0
2014-04-07 14:30:00,14.17,14.3,14.16,14.29,3002600.0,5.4768,5.527,5.4729,5.5232,3002600.0
2014-04-07 15:00:00,14.29,14.36,14.2,14.23,5558400.0,5.5232,5.5502,5.4884,5.5,5558400.0
2014-04-07 15:30:00,14.23,14.24,14.18,14.23,6596600.0,5.5,5.5039,5.4807,5.5,6596600.0
2014-04-08 09:30:00,14.67,14.87,14.57,14.58,11844700.0,5.6701,5.7474,5.6314,5.6353,11844700.0
2014-04-08 10:00:00,14.58,14.7,14.35,14.35,7185500.0,5.6353,5.6816,5.5464,5.5464,7185500.0
2014-04-08 10:30:00,14.35,14.65,14.31,14.59,5135700.0,5.5464,5.6623,5.5309,5.6391,5135700.0
2014-04-08 11:00:00,14.59,14.63,14.33,14.37,4135800.0,5.6391,5.6546,5.5386,5.5541,4135800.0
2014-04-08 11:30:00,14.37,14.41,14.25,14.37,3063200.0,5.5541,5.5696,5.5077,5.5541,3063200.0
2014-04-08 12:00:00,14.36,14.37,14.22,14.23,1981400.0,5.5502,5.5541,5.4961,5.5,1981400.0
2014-04-08 12:30:00,14.23,14.24,13.93,13.97,3930900.0,5.5,5.5039,5.384,5.3995,3930900.0
2014-04-08 13:00:00,13.98,14.07,13.9,13.93,4001600.0,5.4034,5.4381,5.3724,5.384,4001600.0
2014-04-08 13:30:00,13.93,13.93,13.7,13.81,4133600.0,5.384,5.384,5.2951,5.3377,4133600.0
2014-04-08 14:00:00,13.81,13.99,13.79,13.91,2611300.0,5.3377,5.4072,5.3299,5.3763,2611300.0
2014-04-08 14:30:00,13.92,13.95,13.85,13.9,1729500.0,5.3802,5.3918,5.3531,5.3724,1729500.0
2014-04-08 15:00:00,13.9,13.95,13.87,13.91,1501800.0,5.3724,5.3918,5.3608,5.3763,1501800.0
2014-04-08 15:30:00,13.91,14.0,13.89,13.92,3900900.0,5.3763,5.4111,5.3686,5.3802,3900900.0
2014-04-09 09:30:00,13.65,13.93,13.44,13.45,6261200.0,5.2758,5.384,5.1946,5.1985,6261200.0
2014-04-09 10:00:00,13.45,13.71,13.43,13.59,6444900.0,5.1985,5.299,5.1908,5.2526,6444900.0
2014-04-09 10:30:00,13.6,13.74,13.57,13.66,3885900.0,5.2565,5.3106,5.2449,5.2797,3885900.0
2014-04-09 11:00:00,13.65,13.71,13.57,13.68,2454600.0,5.2758,5.299,5.2449,5.2874,2454600.0
2014-04-09 11:30:00,13.67,13.72,13.6,13.6,1411500.0,5.2835,5.3029,5.2565,5.2565,1411500.0
2014-04-09 12:00:00,13.6,13.65,13.57,13.57,1303500.0,5.2565,5.2758,5.2449,5.2449,1303500.0
2014-04-09 12:30:00,13.57,13.68,13.54,13.65,1063300.0,5.2449,5.2874,5.2333,5.2758,1063300.0
2014-04-09 13:00:00,13.65,13.7,13.62,13.67,861600.0,5.2758,5.2951,5.2642,5.2835,861600.0
2014-04-09 13:30:00,13.67,13.7,13.6,13.62,1612500.0,5.2835,5.2951,5.2565,5.2642,1612500.0
2014-04-09 14:00:00,13.61,14.03,13.61,13.97,3427000.0,5.2604,5.4227,5.2604,5.3995,3427000.0
2014-04-09 14:30:00,13.97,14.0,13.77,13.79,2754000.0,5.3995,5.4111,5.3222,5.3299,2754000.0
2014-04-09 15:00:00,13.8,13.83,13.74,13.76,1482000.0,5.3338,5.3454,5.3106,5.3183,1482000.0
2014-04-09 15:30:00,13.77,13.84,13.76,13.82,2033500.0,5.3222,5.3493,5.3183,5.3415,2033500.0
2014-04-10 09:30:00,13.94,14.0,13.79,13.9,2677300.0,5.3879,5.4111,5.3299,5.3724,2677300.0
2014-04-10 10:00:00,13.91,14.0,13.87,13.94,2536800.0,5.3763,5.4111,5.3608,5.3879,2536800.0
2014-04-10 10:30:00,13.95,13.98,13.8,13.8,1949600.0,5.3918,5.4034,5.3338,5.3338,1949600.0
2014-04-10 11:00:00,13.8,13.88,13.74,13.75,1548100.0,5.3338,5.3647,5.3106,5.3145,1548100.0
2014-04-10 11:30:00,13.75,13.79,13.67,13.77,2742100.0,5.3145,5.3299,5.2835,5.3222,2742100.0
2014-04-10 12:00:00,13.77,13.79,13.72,13.78,1131900.0,5.3222,5.3299,5.3029,5.3261,1131900.0
2014-04-10 12:30:00,13.78,13.9,13.77,13.84,1303800.0,5.3261,5.3724,5.3222,5.3493,1303800.0
2014-04-10 13:00:00,13.84,13.87,13.81,13.85,921200.0,5.3493,5.3608,5.3377,5.3531,921200.0
2014-04-10 13:30:00,13.85,13.89,13.84,13.86,672700.0,5.3531,5.3686,5.3493,5.357,672700.0
2014-04-10 14:00:00,13.86,13.89,13.81,13.84,440300.0,5.357,5.3686,5.3377,5.3493,440300.0
2014-04-10 14:30:00,13.82,13.84,13.75,13.78,793400.0,5.3415,5.3493,5.3145,5.3261,793400.0
2014-04-10 15:00:00,13.76,13.79,13.67,13.68,1507100.0,5.3183,5.3299,5.2835,5.2874,1507100.0
2014-04-10 15:30:00,13.67,13.73,13.66,13.69,1857000.0,5.2835,5.3067,5.2797,5.2913,1857000.0
2014-04-11 09:30:00,13.48,13.74,13.47,13.71,2263400.0,5.2101,5.3106,5.2062,5.299,2263400.0
2014-04-11 10:00:00,13.7,13.87,13.7,13.8,1494200.0,5.2951,5.3608,5.2951,5.3338,1494200.0
2014-04-11 10:30:00,13.79,13.98,13.75,13.95,2127100.0,5.3299,5.4034,5.3145,5.3918,2127100.0
2014-04-11 11:00:00,13.95,14.02,13.88,14.0,2445900.0,5.3918,5.4188,5.3647,5.4111,2445900.0
2014-04-11 11:30:00,14.0,14.02,13.92,14.0,1602600.0,5.4111,5.4188,5.3802,5.4111,1602600.0
2014-04-11 12:00:00,13.99,14.02,13.92,13.94,1214800.0,5.4072,5.4188,5.3802,5.3879,1214800.0
2014-04-11 12:30:00,13.95,13.98,13.88,13.97,933100.0,5.3918,5.4034,5.3647,5.3995,933100.0
2014-04-11 13:00:00,13.98,13.98,13.91,13.94,704000.0,5.4034,5.4034,5.3763,5.3879,704000.0
2014-04-11 13:30:00,13.94,14.07,13.93,14.01,1422100.0,5.3879,5.4381,5.384,5.415,1422100.0
2014-04-11 14:00:00,14.01,14.09,14.01,14.05,1504000.0,5.415,5.4459,5.415,5.4304,1504000.0
2014-04-11 14:30:00,14.05,14.07,13.99,14.02,1678100.0,5.4304,5.4381,5.4072,5.4188,1678100.0
2014-04-11 15:00:00,14.02,14.05,13.99,14.01,1009800.0,5.4188,5.4304,5.4072,5.415,1009800.0
2014-04-11 15:30:00,14.01,14.04,13.97,14.02,2558800.0,5.415,5.4266,5.3995,5.4188,2558800.0
2014-04-14 09:30:00,14.1,14.11,13.77,13.95,2445000.0,5.4497,5.4536,5.3222,5.3918,2445000.0
2014-04-14 10:00:00,13.95,14.0,13.91,13.95,1604300.0,5.3918,5.4111,5.3763,5.3918,1604300.0
2014-04-14 10:30:00,13.95,14.0,13.87,13.93,1378800.0,5.3918,5.4111,5.3608,5.384,1378800.0
2014-04-14 11:00:00,13.92,13.99,13.86,13.98,1011000.0,5.3802,5.4072,5.357,5.4034,1011000.0
2014-04-14 11:30:00,13.99,14.14,13.98,14.12,1698700.0,5.4072,5.4652,5.4034,5.4575,1698700.0
2014-04-14 12:00:00,14.13,14.16,14.01,14.09,901800.0,5.4613,5.4729,5.415,5.4459,901800.0
2014-04-14 12:30:00,14.09,14.1,13.96,13.99,776100.0,5.4459,5.4497,5.3956,5.4072,776100.0
2014-04-14 13:00:00,13.99,14.01,13.9,13.94,803400.0,5.4072,5.415,5.3724,5.3879,803400.0
2014-04-14 13:30:00,13.93,13.98,13.91,13.93,722800.0,5.384,5.4034,5.3763,5.384,722800.0
2014-04-14 14:00:00,13.92,13.94,13.84,13.87,974100.0,5.3802,5.3879,5.3493,5.3608,974100.0
2014-04-14 14:30:00,13.87,13.91,13.86,13.88,741300.0,5.3608,5.3763,5.357,5.3647,741300.0
2014-04-14 15:00:00,13.88,13.9,13.77,13.81,1469600.0,5.3647,5.3724,5.3222,5.3377,1469600.0
2014-04-14 15:30:00,13.81,13.88,13.81,13.87,1777600.0,5.3377,5.3647,5.3377,5.3608,1777600.0
2014-04-15 09:30:00,13.89,13.9,13.66,13.67,2782400.0,5.3686,5.3724,5.2797,5.2835,2782400.0
2014-04-15 10:00:00,13.66,13.68,13.48,13.59,4408700.0,5.2797,5.2874,5.2101,5.2526,4408700.0
2014-04-15 10:30:00,13.59,13.6,13.38,13.38,3106600.0,5.2526,5.2565,5.1715,5.1715,3106600.0
2014-04-15 11:00:00,13.38,13.38,13.24,13.25,4283800.0,5.1715,5.1715,5.1173,5.1212,4283800.0
2014-04-15 11:30:00,13.24,13.27,13.03,13.08,4200300.0,5.1173,5.1289,5.0362,5.0555,4200300.0
2014-04-15 12:00:00,13.08,13.12,12.98,13.12,3457100.0,5.0555,5.071,5.0169,5.071,3457100.0
2014-04-15 12:30:00,13.12,13.12,13.04,13.08,2200900.0,5.071,5.071,5.04,5.0555,2200900.0
2014-04-15 13:00:00,13.08,13.25,13.06,13.23,2246100.0,5.0555,5.1212,5.0478,5.1135,2246100.0
2014-04-15 13:30:00,13.23,13.29,13.2,13.23,1874200.0,5.1135,5.1367,5.1019,5.1135,1874200.0
2014-04-15 14:00:00,13.23,13.29,13.22,13.28,1642300.0,5.1135,5.1367,5.1096,5.1328,1642300.0
2014-04-15 14:30:00,13.27,13.37,13.27,13.36,1261700.0,5.1289,5.1676,5.1289,5.1637,1261700.0
2014-04-15 15:00:00,13.35,13.39,13.33,13.37,1960800.0,5.1599,5.1753,5.1521,5.1676,1960800.0
2014-04-15 15:30:00,13.37,13.38,13.31,13.33,4378800.0,5.1676,5.1715,5.1444,5.1521,4378800.0
2014-04-16 09:30:00,13.41,13.52,13.33,13.38,2687500.0,5.1831,5.2256,5.1521,5.1715,2687500.0
2014-04-16 10:00:00,13.38,13.38,13.21,13.33,2417400.0,5.1715,5.1715,5.1058,5.1521,2417400.0
2014-04-16 10:30:00,13.33,13.43,13.33,13.39,981000.0,5.1521,5.1908,5.1521,5.1753,981000.0
2014-04-16 11:00:00,13.39,13.54,13.37,13.52,1829700.0,5.1753,5.2333,5.1676,5.2256,1829700.0
2014-04-16 11:30:00,13.52,13.6,13.52,13.54,1181000.0,5.2256,5.2565,5.2256,5.2333,1181000.0
2014-04-16 12:00:00,13.54,13.63,13.54,13.56,1002500.0,5.2333,5.2681,5.2333,5.241,1002500.0
2014-04-16 12:30:00,13.56,13.6,13.54,13.55,647300.0,5.241,5.2565,5.2333,5.2372,647300.0
2014-04-16 13:00:00,13.55,13.56,13.47,13.5,729600.0,5.2372,5.241,5.2062,5.2178,729600.0
2014-04-16 13:30:00,13.5,13.5,13.45,13.5,425700.0,5.2178,5.2178,5.1985,5.2178,425700.0
2014-04-16 14:00:00,13.5,13.52,13.37,13.41,1174800.0,5.2178,5.2256,5.1676,5.1831,1174800.0
2014-04-16 14:30:00,13.41,13.52,13.38,13.5,798400.0,5.1831,5.2256,5.1715,5.2178,798400.0
2014-04-16 15:00:00,13.51,13.55,13.49,13.5,916500.0,5.2217,5.2372,5.214,5.2178,916500.0
2014-04-16 15:30:00,13.51,13.52,13.48,13.5,1756800.0,5.2217,5.2256,5.2101,5.2178,1756800.0
2014-04-17 09:30:00,13.41,13.53,13.3,13.31,2101300.0,5.1831,5.2294,5.1405,5.1444,2101300.0
2014-04-17 10:00:00,13.31,13.36,13.24,13.28,1971900.0,5.1444,5.1637,5.1173,5.1328,1971900.0
2014-04-17 10:30:00,13.29,13.43,13.29,13.4,1736800.0,5.1367,5.1908,5.1367,5.1792,1736800.0
2014-04-17 11:00:00,13.41,13.43,13.32,13.34,814600.0,5.1831,5.1908,5.1483,5.156,814600.0
2014-04-17 11:30:00,13.34,13.46,13.32,13.42,1268800.0,5.156,5.2024,5.1483,5.1869,1268800.0
2014-04-17 12:00:00,13.42,13.51,13.4,13.48,1111600.0,5.1869,5.2217,5.1792,5.2101,1111600.0
2014-04-17 12:30:00,13.48,13.5,13.44,13.49,728400.0,5.2101,5.2178,5.1946,5.214,728400.0
2014-04-17 13:00:00,13.49,13.54,13.46,13.52,962000.0,5.214,5.2333,5.2024,5.2256,962000.0
2014-04-17 13:30:00,13.52,13.58,13.5,13.55,1226400.0,5.2256,5.2488,5.2178,5.2372,1226400.0
2014-04-17 14:00:00,13.55,14.05,13.55,13.93,5673600.0,5.2372,5.4304,5.2372,5.384,5673600.0
2014-04-17 14:30:00,13.94,14.05,13.91,14.02,3590200.0,5.3879,5.4304,5.3763,5.4188,3590200.0
2014-04-17 15:00:00,14.02,14.22,14.01,14.1,5033500.0,5.4188,5.4961,5.415,5.4497,5033500.0
2014-04-17 15:30:00,14.11,14.11,13.98,14.01,4308100.0,5.4536,5.4536,5.4034,5.415,4308100.0
2014-04-21 09:30:00,14.12,14.15,13.87,13.88,1977200.0,5.4575,5.4691,5.3608,5.3647,1977200.0
2014-04-21 10:00:00,13.87,13.95,13.75,13.83,1746100.0,5.3608,5.3918,5.3145,5.3454,1746100.0
2014-04-21 10:30:00,13.83,13.86,13.7,13.83,1568800.0,5.3454,5.357,5.2951,5.3454,1568800.0
2014-04-21 11:00:00,13.82,13.9,13.8,13.81,785000.0,5.3415,5.3724,5.3338,5.3377,785000.0
2014-04-21 11:30:00,13.81,13.95,13.81,13.94,847000.0,5.3377,5.3918,5.3377,5.3879,847000.0
2014-04-21 12:00:00,13.94,13.95,13.88,13.91,389300.0,5.3879,5.3918,5.3647,5.3763,389300.0
2014-04-21 12:30:00,13.91,13.96,13.89,13.91,610300.0,5.3763,5.3956,5.3686,5.3763,610300.0
2014-04-21 13:00:00,13.91,13.95,13.87,13.88,569800.0,5.3763,5.3918,5.3608,5.3647,569800.0
2014-04-21 13:30:00,13.89,13.91,13.85,13.87,760100.0,5.3686,5.3763,5.3531,5.3608,760100.0
2014-04-21 14:00:00,13.88,13.93,13.87,13.92,653200.0,5.3647,5.384,5.3608,5.3802,653200.0
2014-04-21 14:30:00,13.92,13.95,13.91,13.92,521200.0,5.3802,5.3918,5.3763,5.3802,521200.0
2014-04-21 15:00:00,13.92,13.96,13.92,13.94,715500.0,5.3802,5.3956,5.3802,5.3879,715500.0
2014-04-21 15:30:00,13.94,13.99,13.93,13.97,1452300.0,5.3879,5.4072,5.384,5.3995,1452300.0
2014-04-22 09:30:00,13.88,13.94,13.75,13.88,3680300.0,5.3647,5.3879,5.3145,5.3647,3680300.0
2014-04-22 10:00:00,13.87,13.99,13.87,13.91,2266700.0,5.3608,5.4072,5.3608,5.3763,2266700.0
2014-04-22 10:30:00,13.92,13.93,13.73,13.74,2260900.0,5.3802,5.384,5.3067,5.3106,2260900.0
2014-04-22 11:00:00,13.74,13.75,13.58,13.74,2714700.0,5.3106,5.3145,5.2488,5.3106,2714700.0
2014-04-22 11:30:00,13.74,13.76,13.66,13.66,914400.0,5.3106,5.3183,5.2797,5.2797,914400.0
2014-04-22 12:00:00,13.66,13.68,13.52,13.53,2466400.0,5.2797,5.2874,5.2256,5.2294,2466400.0
2014-04-22 12:30:00,13.54,13.59,13.49,13.56,1986400.0,5.2333,5.2526,5.214,5.241,1986400.0
2014-04-22 13:00:00,13.55,13.56,13.51,13.55,1314600.0,5.2372,5.241,5.2217,5.2372,1314600.0
2014-04-22 13:30:00,13.54,13.6,13.53,13.58,1248700.0,5.2333,5.2565,5.2294,5.2488,1248700.0
2014-04-22 14:00:00,13.59,13.66,13.56,13.64,1121500.0,5.2526,5.2797,5.241,5.2719,1121500.0
2014-04-22 14:30:00,13.64,13.69,13.61,13.65,1604400.0,5.2719,5.2913,5.2604,5.2758,1604400.0
2014-04-22 15:00:00,13.66,13.67,13.57,13.64,1840000.0,5.2797,5.2835,5.2449,5.2719,1840000.0
2014-04-22 15:30:00,13.64,13.64,13.58,13.59,3814800.0,5.2719,5.2719,5.2488,5.2526,3814800.0
2014-04-23 09:30:00,13.53,13.6,13.44,13.56,2435800.0,5.2294,5.2565,5.1946,5.241,2435800.0
2014-04-23 10:00:00,13.57,13.63,13.5,13.54,1864600.0,5.2449,5.2681,5.2178,5.2333,1864600.0
2014-04-23 10:30:00,13.54,13.59,13.5,13.53,1351500.0,5.2333,5.2526,5.2178,5.2294,1351500.0
2014-04-23 11:00:00,13.53,13.54,13.42,13.44,1650100.0,5.2294,5.2333,5.1869,5.1946,1650100.0
2014-04-23 11:30:00,13.44,13.5,13.38,13.45,2032000.0,5.1946,5.2178,5.1715,5.1985,2032000.0
2014-04-23 12:00:00,13.46,13.6,13.45,13.57,917700.0,5.2024,5.2565,5.1985,5.2449,917700.0
2014-04-23 12:30:00,13.57,13.58,13.54,13.56,1269400.0,5.2449,5.2488,5.2333,5.241,1269400.0
2014-04-23 13:00:00,13.55,13.6,13.54,13.59,1134000.0,5.2372,5.2565,5.2333,5.2526,1134000.0
2014-04-23 13:30:00,13.59,13.6,13.55,13.55,1210600.0,5.2526,5.2565,5.2372,5.2372,1210600.0
2014-04-23 14:00:00,13.55,13.64,13.53,13.63,892700.0,5.2372,5.2719,5.2294,5.2681,892700.0
2014-04-23 14:30:00,13.63,13.69,13.62,13.65,590300.0,5.2681,5.2913,5.2642,5.2758,590300.0
2014-04-23 15:00:00,13.66,13.69,13.63,13.66,729200.0,5.2797,5.2913,5.2681,5.2797,729200.0
2014-04-23 15:30:00,13.66,13.7,13.64,13.65,2118000.0,5.2797,5.2951,5.2719,5.2758,2118000.0
2014-04-24 09:30:00,13.83,13.85,13.52,13.59,2034400.0,5.3454,5.3531,5.2256,5.2526,2034400.0
2014-04-24 10:00:00,13.58,13.75,13.52,13.7,2094900.0,5.2488,5.3145,5.2256,5.2951,2094900.0
2014-04-24 10:30:00,13.7,13.83,13.69,13.77,1499700.0,5.2951,5.3454,5.2913,5.3222,1499700.0
2014-04-24 11:00:00,13.77,13.79,13.64,13.64,1065900.0,5.3222,5.3299,5.2719,5.2719,1065900.0
2014-04-24 11:30:00,13.65,13.78,13.63,13.77,681800.0,5.2758,5.3261,5.2681,5.3222,681800.0
2014-04-24 12:00:00,13.76,13.8,13.7,13.71,463700.0,5.3183,5.3338,5.2951,5.299,463700.0
2014-04-24 12:30:00,13.71,13.73,13.67,13.68,860100.0,5.299,5.3067,5.2835,5.2874,860100.0
2014-04-24 13:00:00,13.68,13.72,13.67,13.7,759800.0,5.2874,5.3029,5.2835,5.2951,759800.0
2014-04-24 13:30:00,13.7,13.73,13.65,13.66,1246600.0,5.2951,5.3067,5.2758,5.2797,1246600.0
2014-04-24 14:00:00,13.66,13.73,13.65,13.7,1690100.0,5.2797,5.3067,5.2758,5.2951,1690100.0
2014-04-24 14:30:00,13.7,13.79,13.7,13.74,1337600.0,5.2951,5.3299,5.2951,5.3106,1337600.0
2014-04-24 15:00:00,13.75,13.76,13.7,13.71,1337500.0,5.3145,5.3183,5.2951,5.299,1337500.0
2014-04-24 15:30:00,13.71,13.77,13.69,13.73,1990900.0,5.299,5.3222,5.2913,5.3067,1990900.0
2014-04-25 09:30:00,13.59,13.61,13.36,13.41,3072400.0,5.2526,5.2604,5.1637,5.1831,3072400.0
2014-04-25 10:00:00,13.42,13.48,13.34,13.34,2588600.0,5.1869,5.2101,5.156,5.156,2588600.0
2014-04-25 10:30:00,13.34,13.35,13.26,13.29,2431200.0,5.156,5.1599,5.1251,5.1367,2431200.0
2014-04-25 11:00:00,13.29,13.34,13.21,13.31,1857500.0,5.1367,5.156,5.1058,5.1444,1857500.0
2014-04-25 11:30:00,13.31,13.37,13.29,13.34,1577200.0,5.1444,5.1676,5.1367,5.156,1577200.0
2014-04-25 12:00:00,13.34,13.38,13.33,13.37,612600.0,5.156,5.1715,5.1521,5.1676,612600.0
2014-04-25 12:30:00,13.37,13.41,13.35,13.36,635100.0,5.1676,5.1831,5.1599,5.1637,635100.0
2014-04-25 13:00:00,13.36,13.45,13.36,13.43,2244300.0,5.1637,5.1985,5.1637,5.1908,2244300.0
2014-04-25 13:30:00,13.43,13.45,13.39,13.45,765000.0,5.1908,5.1985,5.1753,5.1985,765000.0
2014-04-25 14:00:00,13.45,13.5,13.42,13.42,1124800.0,5.1985,5.2178,5.1869,5.1869,1124800.0
2014-04-25 14:30:00,13.42,13.44,13.38,13.41,463300.0,5.1869,5.1946,5.1715,5.1831,463300.0
2014-04-25 15:00:00,13.4,13.47,13.4,13.47,864100.0,5.1792,5.2062,5.1792,5.2062,864100.0
2014-04-25 15:30:00,13.46,13.53,13.46,13.49,1636900.0,5.2024,5.2294,5.2024,5.214,1636900.0
2014-04-28 09:30:00,13.41,13.43,13.24,13.27,1909800.0,5.1831,5.1908,5.1173,5.1289,1909800.0
2014-04-28 10:00:00,13.27,13.31,13.24,13.27,1654000.0,5.1289,5.1444,5.1173,5.1289,1654000.0
2014-04-28 10:30:00,13.27,13.48,13.25,13.48,2215500.0,5.1289,5.2101,5.1212,5.2101,2215500.0
2014-04-28 11:00:00,13.48,13.77,13.48,13.74,4852200.0,5.2101,5.3222,5.2101,5.3106,4852200.0
2014-04-28 11:30:00,13.74,13.92,13.74,13.79,4385500.0,5.3106,5.3802,5.3106,5.3299,4385500.0
2014-04-28 12:00:00,13.79,13.88,13.78,13.8,1318000.0,5.3299,5.3647,5.3261,5.3338,1318000.0
2014-04-28 12:30:00,13.8,13.83,13.77,13.82,948200.0,5.3338,5.3454,5.3222,5.3415,948200.0
2014-04-28 13:00:00,13.82,13.82,13.68,13.7,1507700.0,5.3415,5.3415,5.2874,5.2951,1507700.0
2014-04-28 13:30:00,13.7,13.76,13.67,13.74,1022800.0,5.2951,5.3183,5.2835,5.3106,1022800.0
2014-04-28 14:00:00,13.75,13.83,13.71,13.81,1892200.0,5.3145,5.3454,5.299,5.3377,1892200.0
2014-04-28 14:30:00,13.81,14.03,13.81,13.98,2794400.0,5.3377,5.4227,5.3377,5.4034,2794400.0
2014-04-28 15:00:00,13.97,13.98,13.9,13.91,1413500.0,5.3995,5.4034,5.3724,5.3763,1413500.0
2014-04-28 15:30:00,13.92,14.0,13.91,13.98,3404400.0,5.3802,5.4111,5.3763,5.4034,3404400.0
2014-04-29 09:30:00,14.06,14.58,14.05,14.37,6112700.0,5.4343,5.6353,5.4304,5.5541,6112700.0
2014-04-29 10:00:00,14.37,14.5,14.35,14.37,2450100.0,5.5541,5.6043,5.5464,5.5541,2450100.0
2014-04-29 10:30:00,14.37,14.43,14.28,14.37,2480800.0,5.5541,5.5773,5.5193,5.5541,2480800.0
2014-04-29 11:00:00,14.37,14.48,14.35,14.44,2131300.0,5.5541,5.5966,5.5464,5.5812,2131300.0
2014-04-29 11:30:00,14.44,14.48,14.37,14.39,1202800.0,5.5812,5.5966,5.5541,5.5618,1202800.0
2014-04-29 12:00:00,14.39,14.43,14.38,14.39,998300.0,5.5618,5.5773,5.558,5.5618,998300.0
2014-04-29 12:30:00,14.38,14.41,14.34,14.35,1292800.0,5.558,5.5696,5.5425,5.5464,1292800.0
2014-04-29 13:00:00,14.34,14.37,14.3,14.37,882800.0,5.5425,5.5541,5.527,5.5541,882800.0
2014-04-29 13:30:00,14.37,14.38,14.24,14.25,1040800.0,5.5541,5.558,5.5039,5.5077,1040800.0
2014-04-29 14:00:00,14.25,14.29,14.2,14.21,861900.0,5.5077,5.5232,5.4884,5.4923,861900.0
2014-04-29 14:30:00,14.21,14.26,14.13,14.15,972000.0,5.4923,5.5116,5.4613,5.4691,972000.0
2014-04-29 15:00:00,14.15,14.17,14.11,14.14,1684300.0,5.4691,5.4768,5.4536,5.4652,1684300.0
2014-04-29 15:30:00,14.13,14.17,14.1,14.14,3697500.0,5.4613,5.4768,5.4497,5.4652,3697500.0
2014-04-30 09:30:00,14.03,14.14,13.99,14.05,2656500.0,5.4227,5.4652,5.4072,5.4304,2656500.0
2014-04-30 10:00:00,14.05,14.09,13.89,13.92,1638400.0,5.4304,5.4459,5.3686,5.3802,1638400.0
2014-04-30 10:30:00,13.91,14.01,13.87,13.93,1431200.0,5.3763,5.415,5.3608,5.384,1431200.0
2014-04-30 11:00:00,13.93,14.03,13.91,14.03,1000200.0,5.384,5.4227,5.3763,5.4227,1000200.0
2014-04-30 11:30:00,14.03,14.09,14.02,14.05,732700.0,5.4227,5.4459,5.4188,5.4304,732700.0
2014-04-30 12:00:00,14.05,14.05,14.0,14.02,475300.0,5.4304,5.4304,5.4111,5.4188,475300.0
2014-04-30 12:30:00,14.02,14.03,13.95,13.96,546100.0,5.4188,5.4227,5.3918,5.3956,546100.0
2014-04-30 13:00:00,13.96,13.98,13.92,13.96,604700.0,5.3956,5.4034,5.3802,5.3956,604700.0
2014-04-30 13:30:00,13.96,13.98,13.89,13.89,909800.0,5.3956,5.4034,5.3686,5.3686,909800.0
2014-04-30 14:00:00,13.89,13.96,13.86,13.91,1369100.0,5.3686,5.3956,5.357,5.3763,1369100.0
2014-04-30 14:30:00,13.91,13.93,13.88,13.91,1167500.0,5.3763,5.384,5.3647,5.3763,1167500.0
2014-04-30 15:00:00,13.9,13.91,13.85,13.86,856600.0,5.3724,5.3763,5.3531,5.357,856600.0
2014-04-30 15:30:00,13.87,13.92,13.86,13.9,3724700.0,5.3608,5.3802,5.357,5.3724,3724700.0
2014-05-01 09:30:00,13.84,13.93,13.7,13.75,1324200.0,5.3493,5.384,5.2951,5.3145,1324200.0
2014-05-01 10:00:00,13.75,13.81,13.72,13.74,923300.0,5.3145,5.3377,5.3029,5.3106,923300.0
2014-05-01 10:30:00,13.74,13.84,13.72,13.76,938500.0,5.3106,5.3493,5.3029,5.3183,938500.0
2014-05-01 11:00:00,13.77,13.78,13.66,13.67,879500.0,5.3222,5.3261,5.2797,5.2835,879500.0
2014-05-01 11:30:00,13.67,13.77,13.64,13.76,901500.0,5.2835,5.3222,5.2719,5.3183,901500.0
2014-05-01 12:00:00,13.77,13.78,13.7,13.73,523900.0,5.3222,5.3261,5.2951,5.3067,523900.0
2014-05-01 12:30:00,13.72,13.8,13.72,13.74,763100.0,5.3029,5.3338,5.3029,5.3106,763100.0
2014-05-01 13:00:00,13.75,13.75,13.68,13.71,627900.0,5.3145,5.3145,5.2874,5.299,627900.0
2014-05-01 13:30:00,13.71,13.79,13.71,13.72,672900.0,5.299,5.3299,5.299,5.3029,672900.0
2014-05-01 14:00:00,13.72,13.77,13.71,13.76,545700.0,5.3029,5.3222,5.299,5.3183,545700.0
2014-05-01 14:30:00,13.75,13.78,13.71,13.73,389100.0,5.3145,5.3261,5.299,5.3067,389100.0
2014-05-01 15:00:00,13.73,13.77,13.71,13.72,706600.0,5.3067,5.3222,5.299,5.3029,706600.0
2014-05-01 15:30:00,13.71,13.77,13.69,13.76,1748100.0,5.299,5.3222,5.2913,5.3183,1748100.0
2014-05-02 09:30:00,14.12,14.32,14.05,14.32,5173200.0,5.4575,5.5348,5.4304,5.5348,5173200.0
2014-05-02 10:00:00,14.32,14.49,14.26,14.32,5301000.0,5.5348,5.6005,5.5116,5.5348,5301000.0
2014-05-02 10:30:00,14.32,14.38,14.24,14.25,3728200.0,5.5348,5.558,5.5039,5.5077,3728200.0
2014-05-02 11:00:00,14.25,14.35,14.23,14.34,1204000.0,5.5077,5.5464,5.5,5.5425,1204000.0
2014-05-02 11:30:00,14.34,14.45,14.34,14.44,1129500.0,5.5425,5.585,5.5425,5.5812,1129500.0
2014-05-02 12:00:00,14.45,14.49,14.38,14.44,1296700.0,5.585,5.6005,5.558,5.5812,1296700.0
2014-05-02 12:30:00,14.44,14.5,14.41,14.5,1074700.0,5.5812,5.6043,5.5696,5.6043,1074700.0
2014-05-02 13:00:00,14.5,14.62,14.49,14.62,2315100.0,5.6043,5.6507,5.6005,5.6507,2315100.0
2014-05-02 13:30:00,14.62,14.7,14.59,14.63,1865100.0,5.6507,5.6816,5.6391,5.6546,1865100.0
2014-05-02 14:00:00,14.63,14.64,14.52,14.55,1869200.0,5.6546,5.6585,5.6121,5.6237,1869200.0
2014-05-02 14:30:00,14.54,14.65,14.53,14.65,912400.0,5.6198,5.6623,5.6159,5.6623,912400.0
2014-05-02 15:00:00,14.65,14.65,14.59,14.6,1324900.0,5.6623,5.6623,5.6391,5.643,1324900.0
2014-05-02 15:30:00,14.6,14.64,14.58,14.62,2503500.0,5.643,5.6585,5.6353,5.6507,2503500.0
2014-05-05 09:30:00,14.56,14.78,14.52,14.63,2221500.0,5.6275,5.7126,5.6121,5.6546,2221500.0
2014-05-05 10:00:00,14.63,14.71,14.59,14.61,1431500.0,5.6546,5.6855,5.6391,5.6469,1431500.0
2014-05-05 10:30:00,14.6,14.64,14.55,14.61,1277600.0,5.643,5.6585,5.6237,5.6469,1277600.0
2014-05-05 11:00:00,14.61,14.69,14.6,14.66,957400.0,5.6469,5.6778,5.643,5.6662,957400.0
2014-05-05 11:30:00,14.67,14.68,14.51,14.57,1741000.0,5.6701,5.6739,5.6082,5.6314,1741000.0
2014-05-05 12:00:00,14.57,14.61,14.52,14.54,994000.0,5.6314,5.6469,5.6121,5.6198,994000.0
2014-05-05 12:30:00,14.54,14.61,14.54,14.56,700200.0,5.6198,5.6469,5.6198,5.6275,700200.0
2014-05-05 13:00:00,14.56,14.58,14.49,14.5,1082100.0,5.6275,5.6353,5.6005,5.6043,1082100.0
2014-05-05 13:30:00,14.5,14.52,14.38,14.43,1108300.0,5.6043,5.6121,5.558,5.5773,1108300.0
2014-05-05 14:00:00,14.43,14.52,14.42,14.49,1065300.0,5.5773,5.6121,5.5734,5.6005,1065300.0
2014-05-05 14:30:00,14.49,14.55,14.48,14.49,667600.0,5.6005,5.6237,5.5966,5.6005,667600.0
2014-05-05 15:00:00,14.49,14.54,14.48,14.51,733600.0,5.6005,5.6198,5.5966,5.6082,733600.0
2014-05-05 15:30:00,14.51,14.59,14.5,14.56,2458700.0,5.6082,5.6391,5.6043,5.6275,2458700.0
2014-05-06 09:30:00,14.52,14.88,14.5,14.84,3464800.0,5.6121,5.7512,5.6043,5.7358,3464800.0
2014-05-06 10:00:00,14.85,14.87,14.75,14.87,3201200.0,5.7396,5.7474,5.701,5.7474,3201200.0
2014-05-06 10:30:00,14.87,14.95,14.79,14.85,3724800.0,5.7474,5.7783,5.7164,5.7396,3724800.0
2014-05-06 11:00:00,14.85,15.04,14.83,15.04,2235400.0,5.7396,5.8131,5.7319,5.8131,2235400.0
2014-05-06 11:30:00,15.04,15.22,15.01,15.18,3127400.0,5.8131,5.8826,5.8015,5.8672,3127400.0
2014-05-06 12:00:00,15.17,15.3,15.16,15.28,2709800.0,5.8633,5.9135,5.8594,5.9058,2709800.0
2014-05-06 12:30:00,15.28,15.4,15.27,15.33,3350400.0,5.9058,5.9522,5.902,5.9251,3350400.0
2014-05-06 13:00:00,15.33,15.37,15.31,15.33,1608700.0,5.9251,5.9406,5.9174,5.9251,1608700.0
2014-05-06 13:30:00,15.33,15.4,15.29,15.4,2583500.0,5.9251,5.9522,5.9097,5.9522,2583500.0
2014-05-06 14:00:00,15.4,15.49,15.35,15.36,2713600.0,5.9522,5.987,5.9329,5.9367,2713600.0
2014-05-06 14:30:00,15.36,15.38,15.24,15.28,1861100.0,5.9367,5.9445,5.8904,5.9058,1861100.0
2014-05-06 15:00:00,15.27,15.28,15.12,15.18,2695900.0,5.902,5.9058,5.844,5.8672,2695900.0
2014-05-06 15:30:00,15.18,15.31,15.17,15.3,5729300.0,5.8672,5.9174,5.8633,5.9135,5729300.0
2014-05-07 09:30:00,15.34,15.38,15.03,15.3,4530300.0,5.929,5.9445,5.8092,5.9135,4530300.0
2014-05-07 10:00:00,15.3,15.33,15.18,15.3,3365700.0,5.9135,5.9251,5.8672,5.9135,3365700.0
2014-05-07 10:30:00,15.3,15.63,15.28,15.54,5003200.0,5.9135,6.0411,5.9058,6.0063,5003200.0
2014-05-07 11:00:00,15.55,15.66,15.5,15.65,2964700.0,6.0102,6.0527,5.9909,6.0488,2964700.0
2014-05-07 11:30:00,15.66,15.76,15.61,15.75,2875000.0,6.0527,6.0913,6.0334,6.0875,2875000.0
2014-05-07 12:00:00,15.74,15.79,15.72,15.74,2541800.0,6.0836,6.1029,6.0759,6.0836,2541800.0
2014-05-07 12:30:00,15.75,15.78,15.73,15.75,1279100.0,6.0875,6.0991,6.0797,6.0875,1279100.0
2014-05-07 13:00:00,15.75,15.76,15.65,15.68,3360500.0,6.0875,6.0913,6.0488,6.0604,3360500.0
2014-05-07 13:30:00,15.68,15.71,15.64,15.7,2385600.0,6.0604,6.072,6.045,6.0682,2385600.0
2014-05-07 14:00:00,15.7,15.76,15.69,15.74,1836800.0,6.0682,6.0913,6.0643,6.0836,1836800.0
2014-05-07 14:30:00,15.74,15.77,15.67,15.76,2059200.0,6.0836,6.0952,6.0566,6.0913,2059200.0
2014-05-07 15:00:00,15.76,15.76,15.64,15.64,1852200.0,6.0913,6.0913,6.045,6.045,1852200.0
2014-05-07 15:30:00,15.64,15.68,15.55,15.65,4361600.0,6.045,6.0604,6.0102,6.0488,4361600.0
2014-05-08 09:30:00,15.81,15.85,15.42,15.52,4312600.0,6.1107,6.1261,5.9599,5.9986,4312600.0
2014-05-08 10:00:00,15.52,15.6,15.28,15.32,2124400.0,5.9986,6.0295,5.9058,5.9213,2124400.0
2014-05-08 10:30:00,15.32,15.33,14.99,15.14,4911600.0,5.9213,5.9251,5.7937,5.8517,4911600.0
2014-05-08 11:00:00,15.14,15.26,15.1,15.24,1335400.0,5.8517,5.8981,5.8362,5.8904,1335400.0
2014-05-08 11:30:00,15.23,15.33,15.22,15.32,1442700.0,5.8865,5.9251,5.8826,5.9213,1442700.0
2014-05-08 12:00:00,15.32,15.36,15.29,15.32,829300.0,5.9213,5.9367,5.9097,5.9213,829300.0
2014-05-08 12:30:00,15.31,15.35,15.29,15.33,535300.0,5.9174,5.9329,5.9097,5.9251,535300.0
2014-05-08 13:00:00,15.33,15.33,15.25,15.28,2046200.0,5.9251,5.9251,5.8942,5.9058,2046200.0
2014-05-08 13:30:00,15.28,15.32,15.26,15.27,921900.0,5.9058,5.9213,5.8981,5.902,921900.0
2014-05-08 14:00:00,15.28,15.28,15.17,15.2,790200.0,5.9058,5.9058,5.8633,5.8749,790200.0
2014-05-08 14:30:00,15.21,15.22,15.12,15.14,1120800.0,5.8788,5.8826,5.844,5.8517,1120800.0
2014-05-08 15:00:00,15.14,15.21,15.11,15.12,1582300.0,5.8517,5.8788,5.8401,5.844,1582300.0
2014-05-08 15:30:00,15.12,15.19,15.1,15.17,3159800.0,5.844,5.871,5.8362,5.8633,3159800.0
2014-05-09 09:30:00,15.11,15.32,15.08,15.24,3938000.0,5.8401,5.9213,5.8285,5.8904,3938000.0
2014-05-09 10:00:00,15.23,15.43,15.17,15.37,1934900.0,5.8865,5.9638,5.8633,5.9406,1934900.0
2014-05-09 10:30:00,15.37,15.41,15.26,15.39,2142500.0,5.9406,5.9561,5.8981,5.9483,2142500.0
2014-05-09 11:00:00,15.39,15.39,15.25,15.32,990000.0,5.9483,5.9483,5.8942,5.9213,990000.0
2014-05-09 11:30:00,15.33,15.39,15.26,15.3,980100.0,5.9251,5.9483,5.8981,5.9135,980100.0
2014-05-09 12:00:00,15.3,15.31,15.19,15.19,930300.0,5.9135,5.9174,5.871,5.871,930300.0
2014-05-09 12:30:00,15.19,15.28,15.15,15.26,1348900.0,5.871,5.9058,5.8556,5.8981,1348900.0
2014-05-09 13:00:00,15.25,15.27,15.17,15.17,624200.0,5.8942,5.902,5.8633,5.8633,624200.0
2014-05-09 13:30:00,15.18,15.24,15.14,15.23,782600.0,5.8672,5.8904,5.8517,5.8865,782600.0
2014-05-09 14:00:00,15.23,15.23,15.01,15.04,1712300.0,5.8865,5.8865,5.8015,5.8131,1712300.0
2014-05-09 14:30:00,15.04,15.09,15.0,15.07,1135800.0,5.8131,5.8324,5.7976,5.8247,1135800.0
2014-05-09 15:00:00,15.07,15.11,15.05,15.06,1151900.0,5.8247,5.8401,5.8169,5.8208,1151900.0
2014-05-09 15:30:00,15.05,15.11,15.04,15.1,1856600.0,5.8169,5.8401,5.8131,5.8362,1856600.0
2014-05-12 09:30:00,15.19,15.41,15.14,15.25,1782500.0,5.871,5.9561,5.8517,5.8942,1782500.0
2014-05-12 10:00:00,15.25,15.31,15.17,15.31,1116700.0,5.8942,5.9174,5.8633,5.9174,1116700.0
2014-05-12 10:30:00,15.31,15.38,15.26,15.31,938300.0,5.9174,5.9445,5.8981,5.9174,938300.0
2014-05-12 11:00:00,15.31,15.35,15.27,15.33,491200.0,5.9174,5.9329,5.902,5.9251,491200.0
2014-05-12 11:30:00,15.33,15.34,15.27,15.31,451900.0,5.9251,5.929,5.902,5.9174,451900.0
2014-05-12 12:00:00,15.31,15.33,15.23,15.26,421900.0,5.9174,5.9251,5.8865,5.8981,421900.0
2014-05-12 12:30:00,15.26,15.27,15.18,15.21,487300.0,5.8981,5.902,5.8672,5.8788,487300.0
2014-05-12 13:00:00,15.21,15.23,15.19,15.22,375000.0,5.8788,5.8865,5.871,5.8826,375000.0
2014-05-12 13:30:00,15.21,15.29,15.2,15.29,604300.0,5.8788,5.9097,5.8749,5.9097,604300.0
2014-05-12 14:00:00,15.29,15.29,15.26,15.27,209200.0,5.9097,5.9097,5.8981,5.902,209200.0
2014-05-12 14:30:00,15.28,15.33,15.26,15.3,785400.0,5.9058,5.9251,5.8981,5.9135,785400.0
2014-05-12 15:00:00,15.3,15.3,15.25,15.27,1023900.0,5.9135,5.9135,5.8942,5.902,1023900.0
2014-05-12 15:30:00,15.26,15.36,15.26,15.35,2788300.0,5.8981,5.9367,5.8981,5.9329,2788300.0
2014-05-13 09:30:00,15.4,15.55,15.29,15.54,1924600.0,5.9522,6.0102,5.9097,6.0063,1924600.0
2014-05-13 10:00:00,15.54,15.56,15.36,15.39,983600.0,6.0063,6.014,5.9367,5.9483,983600.0
2014-05-13 10:30:00,15.39,15.49,15.37,15.44,603100.0,5.9483,5.987,5.9406,5.9677,603100.0
2014-05-13 11:00:00,15.44,15.54,15.44,15.5,840000.0,5.9677,6.0063,5.9677,5.9909,840000.0
2014-05-13 11:30:00,15.49,15.64,15.49,15.62,844000.0,5.987,6.045,5.987,6.0372,844000.0
2014-05-13 12:00:00,15.62,15.7,15.61,15.67,1383800.0,6.0372,6.0682,6.0334,6.0566,1383800.0
2014-05-13 12:30:00,15.66,15.67,15.61,15.63,928600.0,6.0527,6.0566,6.0334,6.0411,928600.0
2014-05-13 13:00:00,15.63,15.67,15.53,15.57,1267600.0,6.0411,6.0566,6.0024,6.0179,1267600.0
2014-05-13 13:30:00,15.58,15.61,15.49,15.52,800800.0,6.0218,6.0334,5.987,5.9986,800800.0
2014-05-13 14:00:00,15.53,15.55,15.47,15.48,419100.0,6.0024,6.0102,5.9793,5.9831,419100.0
2014-05-13 14:30:00,15.48,15.52,15.45,15.5,526800.0,5.9831,5.9986,5.9715,5.9909,526800.0
2014-05-13 15:00:00,15.51,15.54,15.5,15.51,743400.0,5.9947,6.0063,5.9909,5.9947,743400.0
2014-05-13 15:30:00,15.5,15.51,15.36,15.41,2057100.0,5.9909,5.9947,5.9367,5.9561,2057100.0
2014-05-14 09:30:00,15.4,15.41,15.24,15.32,3374600.0,5.9522,5.9561,5.8904,5.9213,3374600.0
2014-05-14 10:00:00,15.31,15.47,15.29,15.38,1726700.0,5.9174,5.9793,5.9097,5.9445,1726700.0
2014-05-14 10:30:00,15.38,15.5,15.35,15.49,1391000.0,5.9445,5.9909,5.9329,5.987,1391000.0
2014-05-14 11:00:00,15.49,15.64,15.47,15.62,1224900.0,5.987,6.045,5.9793,6.0372,1224900.0
2014-05-14 11:30:00,15.62,15.64,15.56,15.6,869500.0,6.0372,6.045,6.014,6.0295,869500.0
2014-05-14 12:00:00,15.6,15.62,15.54,15.57,509800.0,6.0295,6.0372,6.0063,6.0179,509800.0
2014-05-14 12:30:00,15.57,15.6,15.53,15.57,372500.0,6.0179,6.0295,6.0024,6.0179,372500.0
2014-05-14 13:00:00,15.57,15.62,15.57,15.6,497900.0,6.0179,6.0372,6.0179,6.0295,497900.0
2014-05-14 13:30:00,15.6,15.61,15.53,15.55,429100.0,6.0295,6.0334,6.0024,6.0102,429100.0
2014-05-14 14:00:00,15.56,15.62,15.56,15.57,436600.0,6.014,6.0372,6.014,6.0179,436600.0
2014-05-14 14:30:00,15.57,15.62,15.57,15.59,397200.0,6.0179,6.0372,6.0179,6.0256,397200.0
2014-05-14 15:00:00,15.6,15.66,15.58,15.64,1016700.0,6.0295,6.0527,6.0218,6.045,1016700.0
2014-05-14 15:30:00,15.64,15.64,15.58,15.6,1711300.0,6.045,6.045,6.0218,6.0295,1711300.0
2014-05-15 09:30:00,15.49,15.58,15.35,15.36,1940100.0,5.987,6.0218,5.9329,5.9367,1940100.0
2014-05-15 10:00:00,15.35,15.44,15.28,15.35,2461400.0,5.9329,5.9677,5.9058,5.9329,2461400.0
2014-05-15 10:30:00,15.34,15.38,15.3,15.37,1239500.0,5.929,5.9445,5.9135,5.9406,1239500.0
2014-05-15 11:00:00,15.37,15.38,15.25,15.26,1124500.0,5.9406,5.9445,5.8942,5.8981,1124500.0
2014-05-15 11:30:00,15.25,15.29,15.21,15.22,1181900.0,5.8942,5.9097,5.8788,5.8826,1181900.0
2014-05-15 12:00:00,15.21,15.28,15.2,15.24,1088500.0,5.8788,5.9058,5.8749,5.8904,1088500.0
2014-05-15 12:30:00,15.24,15.31,15.24,15.3,640200.0,5.8904,5.9174,5.8904,5.9135,640200.0
2014-05-15 13:00:00,15.31,15.31,15.25,15.25,928200.0,5.9174,5.9174,5.8942,5.8942,928200.0
2014-05-15 13:30:00,15.26,15.27,15.21,15.26,883100.0,5.8981,5.902,5.8788,5.8981,883100.0
2014-05-15 14:00:00,15.26,15.31,15.24,15.26,1143800.0,5.8981,5.9174,5.8904,5.8981,1143800.0
2014-05-15 14:30:00,15.26,15.3,15.25,15.26,694800.0,5.8981,5.9135,5.8942,5.8981,694800.0
2014-05-15 15:00:00,15.27,15.29,15.23,15.27,817400.0,5.902,5.9097,5.8865,5.902,817400.0
2014-05-15 15:30:00,15.27,15.3,15.25,15.27,1620600.0,5.902,5.9135,5.8942,5.902,1620600.0
2014-05-16 09:30:00,15.49,15.5,15.22,15.28,3485000.0,5.987,5.9909,5.8826,5.9058,3485000.0
2014-05-16 10:00:00,15.28,15.28,15.12,15.27,1629500.0,5.9058,5.9058,5.844,5.902,1629500.0
2014-05-16 10:30:00,15.28,15.36,15.2,15.21,878800.0,5.9058,5.9367,5.8749,5.8788,878800.0
2014-05-16 11:00:00,15.21,15.26,15.18,15.23,823000.0,5.8788,5.8981,5.8672,5.8865,823000.0
2014-05-16 11:30:00,15.24,15.31,15.23,15.29,490900.0,5.8904,5.9174,5.8865,5.9097,490900.0
2014-05-16 12:00:00,15.29,15.32,15.27,15.3,542400.0,5.9097,5.9213,5.902,5.9135,542400.0
2014-05-16 12:30:00,15.29,15.31,15.25,15.25,400100.0,5.9097,5.9174,5.8942,5.8942,400100.0
2014-05-16 13:00:00,15.24,15.26,15.19,15.23,668300.0,5.8904,5.8981,5.871,5.8865,668300.0
2014-05-16 13:30:00,15.22,15.26,15.21,15.25,609500.0,5.8826,5.8981,5.8788,5.8942,609500.0
2014-05-16 14:00:00,15.25,15.3,15.23,15.27,762100.0,5.8942,5.9135,5.8865,5.902,762100.0
2014-05-16 14:30:00,15.27,15.3,15.25,15.29,649600.0,5.902,5.9135,5.8942,5.9097,649600.0
2014-05-16 15:00:00,15.28,15.31,15.25,15.26,723500.0,5.9058,5.9174,5.8942,5.8981,723500.0
2014-05-16 15:30:00,15.26,15.31,15.25,15.27,1820000.0,5.8981,5.9174,5.8942,5.902,1820000.0
2014-05-19 09:30:00,15.16,15.19,14.98,15.15,2955200.0,5.8594,5.871,5.7899,5.8556,2955200.0
2014-05-19 10:00:00,15.16,15.17,15.08,15.11,1626900.0,5.8594,5.8633,5.8285,5.8401,1626900.0
2014-05-19 10:30:00,15.12,15.15,15.04,15.08,1027800.0,5.844,5.8556,5.8131,5.8285,1027800.0
2014-05-19 11:00:00,15.08,15.24,15.06,15.21,860400.0,5.8285,5.8904,5.8208,5.8788,860400.0
2014-05-19 11:30:00,15.21,15.24,15.18,15.24,781800.0,5.8788,5.8904,5.8672,5.8904,781800.0
2014-05-19 12:00:00,15.24,15.28,15.16,15.19,502100.0,5.8904,5.9058,5.8594,5.871,502100.0
2014-05-19 12:30:00,15.19,15.22,15.15,15.17,787200.0,5.871,5.8826,5.8556,5.8633,787200.0
2014-05-19 13:00:00,15.17,15.23,15.15,15.23,880800.0,5.8633,5.8865,5.8556,5.8865,880800.0
2014-05-19 13:30:00,15.23,15.28,15.22,15.22,700100.0,5.8865,5.9058,5.8826,5.8826,700100.0
2014-05-19 14:00:00,15.22,15.23,15.16,15.19,573200.0,5.8826,5.8865,5.8594,5.871,573200.0
2014-05-19 14:30:00,15.2,15.2,15.16,15.18,537800.0,5.8749,5.8749,5.8594,5.8672,537800.0
2014-05-19 15:00:00,15.18,15.19,15.15,15.18,681300.0,5.8672,5.871,5.8556,5.8672,681300.0
2014-05-19 15:30:00,15.19,15.23,15.17,15.21,1563200.0,5.871,5.8865,5.8633,5.8788,1563200.0
2014-05-20 09:30:00,15.17,15.25,15.07,15.13,1703900.0,5.8633,5.8942,5.8247,5.8478,1703900.0
2014-05-20 10:00:00,15.14,15.24,15.14,15.18,718400.0,5.8517,5.8904,5.8517,5.8672,718400.0
2014-05-20 10:30:00,15.18,15.4,15.17,15.4,993400.0,5.8672,5.9522,5.8633,5.9522,993400.0
2014-05-20 11:00:00,15.4,15.51,15.33,15.49,1621000.0,5.9522,5.9947,5.9251,5.987,1621000.0
2014-05-20 11:30:00,15.49,15.55,15.44,15.54,1059900.0,5.987,6.0102,5.9677,6.0063,1059900.0
2014-05-20 12:00:00,15.54,15.56,15.42,15.46,861700.0,6.0063,6.014,5.9599,5.9754,861700.0
2014-05-20 12:30:00,15.45,15.49,15.38,15.43,639800.0,5.9715,5.987,5.9445,5.9638,639800.0
2014-05-20 13:00:00,15.43,15.46,15.35,15.39,793100.0,5.9638,5.9754,5.9329,5.9483,793100.0
2014-05-20 13:30:00,15.39,15.43,15.15,15.26,1956800.0,5.9483,5.9638,5.8556,5.8981,1956800.0
2014-05-20 14:00:00,15.26,15.32,15.13,15.13,2673500.0,5.8981,5.9213,5.8478,5.8478,2673500.0
2014-05-20 14:30:00,15.13,15.14,14.83,14.84,3055300.0,5.8478,5.8517,5.7319,5.7358,3055300.0
2014-05-20 15:00:00,14.85,14.88,14.58,14.68,6259500.0,5.7396,5.7512,5.6353,5.6739,6259500.0
2014-05-20 15:30:00,14.68,14.8,14.68,14.71,5556800.0,5.6739,5.7203,5.6739,5.6855,5556800.0
2014-05-21 09:30:00,14.62,14.93,14.62,14.86,2815000.0,5.6507,5.7705,5.6507,5.7435,2815000.0
2014-05-21 10:00:00,14.85,15.07,14.85,15.04,1833900.0,5.7396,5.8247,5.7396,5.8131,1833900.0
2014-05-21 10:30:00,15.05,15.12,14.94,15.07,1652400.0,5.8169,5.844,5.7744,5.8247,1652400.0
2014-05-21 11:00:00,15.07,15.11,14.92,14.93,1485600.0,5.8247,5.8401,5.7667,5.7705,1485600.0
2014-05-21 11:30:00,14.92,14.99,14.87,14.98,1015700.0,5.7667,5.7937,5.7474,5.7899,1015700.0
2014-05-21 12:00:00,14.97,14.98,14.88,14.91,838700.0,5.786,5.7899,5.7512,5.7628,838700.0
2014-05-21 12:30:00,14.91,15.06,14.91,15.01,729700.0,5.7628,5.8208,5.7628,5.8015,729700.0
2014-05-21 13:00:00,15.01,15.02,14.91,14.98,681000.0,5.8015,5.8053,5.7628,5.7899,681000.0
2014-05-21 13:30:00,14.98,15.03,14.96,14.99,781500.0,5.7899,5.8092,5.7821,5.7937,781500.0
2014-05-21 14:00:00,14.98,15.11,14.98,15.1,1175400.0,5.7899,5.8401,5.7899,5.8362,1175400.0
2014-05-21 14:30:00,15.11,15.14,15.05,15.1,1118700.0,5.8401,5.8517,5.8169,5.8362,1118700.0
2014-05-21 15:00:00,15.1,15.11,15.05,15.05,1267800.0,5.8362,5.8401,5.8169,5.8169,1267800.0
2014-05-21 15:30:00,15.05,15.08,14.96,14.99,2694800.0,5.8169,5.8285,5.7821,5.7937,2694800.0
2014-05-22 09:30:00,15.09,15.22,14.93,14.95,1901600.0,5.8324,5.8826,5.7705,5.7783,1901600.0
2014-05-22 10:00:00,14.95,15.07,14.94,15.03,1031700.0,5.7783,5.8247,5.7744,5.8092,1031700.0
2014-05-22 10:30:00,15.02,15.03,14.76,14.77,2513900.0,5.8053,5.8092,5.7048,5.7087,2513900.0
2014-05-22 11:00:00,14.77,15.01,14.73,14.91,2659200.0,5.7087,5.8015,5.6932,5.7628,2659200.0
2014-05-22 11:30:00,14.91,14.94,14.81,14.89,1227700.0,5.7628,5.7744,5.7242,5.7551,1227700.0
2014-05-22 12:00:00,14.9,14.91,14.77,14.81,846200.0,5.7589,5.7628,5.7087,5.7242,846200.0
2014-05-22 12:30:00,14.8,14.84,14.78,14.84,731500.0,5.7203,5.7358,5.7126,5.7358,731500.0
2014-05-22 13:00:00,14.83,14.86,14.75,14.79,807100.0,5.7319,5.7435,5.701,5.7164,807100.0
2014-05-22 13:30:00,14.8,14.83,14.77,14.78,760600.0,5.7203,5.7319,5.7087,5.7126,760600.0
2014-05-22 14:00:00,14.79,14.81,14.76,14.8,612500.0,5.7164,5.7242,5.7048,5.7203,612500.0
2014-05-22 14:30:00,14.8,14.88,14.8,14.86,849600.0,5.7203,5.7512,5.7203,5.7435,849600.0
2014-05-22 15:00:00,14.87,14.89,14.82,14.86,1519400.0,5.7474,5.7551,5.728,5.7435,1519400.0
2014-05-22 15:30:00,14.87,14.92,14.86,14.9,1981700.0,5.7474,5.7667,5.7435,5.7589,1981700.0
2014-05-23 09:30:00,14.93,15.04,14.9,14.92,1200100.0,5.7705,5.8131,5.7589,5.7667,1200100.0
2014-05-23 10:00:00,14.92,15.0,14.87,14.98,927700.0,5.7667,5.7976,5.7474,5.7899,927700.0
2014-05-23 10:30:00,14.98,15.15,14.96,15.14,1305700.0,5.7899,5.8556,5.7821,5.8517,1305700.0
2014-05-23 11:00:00,15.14,15.14,15.0,15.0,912000.0,5.8517,5.8517,5.7976,5.7976,912000.0
2014-05-23 11:30:00,15.0,15.04,14.96,15.01,632200.0,5.7976,5.8131,5.7821,5.8015,632200.0
2014-05-23 12:00:00,15.01,15.05,14.98,15.02,587200.0,5.8015,5.8169,5.7899,5.8053,587200.0
2014-05-23 12:30:00,15.01,15.05,14.98,15.02,700000.0,5.8015,5.8169,5.7899,5.8053,700000.0
2014-05-23 13:00:00,15.03,15.07,15.01,15.03,549500.0,5.8092,5.8247,5.8015,5.8092,549500.0
2014-05-23 13:30:00,15.03,15.04,14.96,14.97,489100.0,5.8092,5.8131,5.7821,5.786,489100.0
2014-05-23 14:00:00,14.98,14.99,14.92,14.93,707200.0,5.7899,5.7937,5.7667,5.7705,707200.0
2014-05-23 14:30:00,14.94,14.94,14.84,14.88,620200.0,5.7744,5.7744,5.7358,5.7512,620200.0
2014-05-23 15:00:00,14.88,14.9,14.84,14.89,641300.0,5.7512,5.7589,5.7358,5.7551,641300.0
2014-05-23 15:30:00,14.9,14.95,14.89,14.91,1495500.0,5.7589,5.7783,5.7551,5.7628,1495500.0
2014-05-27 09:30:00,15.11,15.15,15.02,15.08,1337700.0,5.8401,5.8556,5.8053,5.8285,1337700.0
2014-05-27 10:00:00,15.07,15.1,15.0,15.01,613600.0,5.8247,5.8362,5.7976,5.8015,613600.0
2014-05-27 10:30:00,15.01,15.01,14.78,14.78,1228400.0,5.8015,5.8015,5.7126,5.7126,1228400.0
2014-05-27 11:00:00,14.78,14.82,14.69,14.71,969600.0,5.7126,5.728,5.6778,5.6855,969600.0
2014-05-27 11:30:00,14.7,14.78,14.7,14.73,694000.0,5.6816,5.7126,5.6816,5.6932,694000.0
2014-05-27 12:00:00,14.74,14.74,14.67,14.68,517000.0,5.6971,5.6971,5.6701,5.6739,517000.0
2014-05-27 12:30:00,14.68,14.7,14.58,14.62,847300.0,5.6739,5.6816,5.6353,5.6507,847300.0
2014-05-27 13:00:00,14.62,14.67,14.62,14.63,685800.0,5.6507,5.6701,5.6507,5.6546,685800.0
2014-05-27 13:30:00,14.63,14.65,14.58,14.59,788500.0,5.6546,5.6623,5.6353,5.6391,788500.0
2014-05-27 14:00:00,14.58,14.68,14.57,14.68,1200800.0,5.6353,5.6739,5.6314,5.6739,1200800.0
2014-05-27 14:30:00,14.68,14.7,14.63,14.63,895500.0,5.6739,5.6816,5.6546,5.6546,895500.0
2014-05-27 15:00:00,14.63,14.66,14.59,14.6,834500.0,5.6546,5.6662,5.6391,5.643,834500.0
2014-05-27 15:30:00,14.61,14.65,14.6,14.61,2220400.0,5.6469,5.6623,5.643,5.6469,2220400.0
2014-05-28 09:30:00,14.64,14.7,14.45,14.53,2598800.0,5.6585,5.6816,5.585,5.6159,2598800.0
2014-05-28 10:00:00,14.53,14.56,14.42,14.53,1919400.0,5.6159,5.6275,5.5734,5.6159,1919400.0
2014-05-28 10:30:00,14.53,14.67,14.53,14.62,1435200.0,5.6159,5.6701,5.6159,5.6507,1435200.0
2014-05-28 11:00:00,14.62,14.68,14.59,14.64,733700.0,5.6507,5.6739,5.6391,5.6585,733700.0
2014-05-28 11:30:00,14.63,14.7,14.6,14.7,795000.0,5.6546,5.6816,5.643,5.6816,795000.0
2014-05-28 12:00:00,14.7,14.74,14.67,14.7,746100.0,5.6816,5.6971,5.6701,5.6816,746100.0
2014-05-28 12:30:00,14.69,14.73,14.68,14.69,696200.0,5.6778,5.6932,5.6739,5.6778,696200.0
2014-05-28 13:00:00,14.7,14.74,14.68,14.73,963500.0,5.6816,5.6971,5.6739,5.6932,963500.0
2014-05-28 13:30:00,14.72,14.83,14.72,14.79,1041500.0,5.6894,5.7319,5.6894,5.7164,1041500.0
2014-05-28 14:00:00,14.79,14.84,14.71,14.78,1290500.0,5.7164,5.7358,5.6855,5.7126,1290500.0
2014-05-28 14:30:00,14.77,14.83,14.75,14.83,1274700.0,5.7087,5.7319,5.701,5.7319,1274700.0
2014-05-28 15:00:00,14.83,14.87,14.79,14.79,1384000.0,5.7319,5.7474,5.7164,5.7164,1384000.0
2014-05-28 15:30:00,14.79,14.86,14.78,14.79,2333700.0,5.7164,5.7435,5.7126,5.7164,2333700.0
2014-05-29 09:30:00,14.86,14.95,14.76,14.76,1616300.0,5.7435,5.7783,5.7048,5.7048,1616300.0
2014-05-29 10:00:00,14.76,14.79,14.71,14.72,1427900.0,5.7048,5.7164,5.6855,5.6894,1427900.0
2014-05-29 10:30:00,14.72,14.86,14.66,14.81,1504300.0,5.6894,5.7435,5.6662,5.7242,1504300.0
2014-05-29 11:00:00,14.81,14.85,14.73,14.76,1055700.0,5.7242,5.7396,5.6932,5.7048,1055700.0
2014-05-29 11:30:00,14.77,14.82,14.75,14.76,586400.0,5.7087,5.728,5.701,5.7048,586400.0
2014-05-29 12:00:00,14.76,14.81,14.75,14.8,490700.0,5.7048,5.7242,5.701,5.7203,490700.0
2014-05-29 12:30:00,14.79,14.86,14.78,14.83,452100.0,5.7164,5.7435,5.7126,5.7319,452100.0
2014-05-29 13:00:00,14.82,14.85,14.78,14.79,519000.0,5.728,5.7396,5.7126,5.7164,519000.0
2014-05-29 13:30:00,14.79,14.79,14.6,14.6,950700.0,5.7164,5.7164,5.643,5.643,950700.0
2014-05-29 14:00:00,14.6,14.64,14.58,14.61,620600.0,5.643,5.6585,5.6353,5.6469,620600.0
2014-05-29 14:30:00,14.61,14.66,14.59,14.6,771800.0,5.6469,5.6662,5.6391,5.643,771800.0
2014-05-29 15:00:00,14.6,14.64,14.59,14.64,571900.0,5.643,5.6585,5.6391,5.6585,571900.0
2014-05-29 15:30:00,14.64,14.64,14.56,14.57,1977000.0,5.6585,5.6585,5.6275,5.6314,1977000.0
2014-05-30 09:30:00,14.4,14.42,14.19,14.3,3896500.0,5.5657,5.5734,5.4845,5.527,3896500.0
2014-05-30 10:00:00,14.29,14.31,14.21,14.24,1858700.0,5.5232,5.5309,5.4923,5.5039,1858700.0
2014-05-30 10:30:00,14.25,14.26,14.18,14.21,3018800.0,5.5077,5.5116,5.4807,5.4923,3018800.0
2014-05-30 11:00:00,14.21,14.24,14.13,14.18,2216900.0,5.4923,5.5039,5.4613,5.4807,2216900.0
2014-05-30 11:30:00,14.18,14.19,14.11,14.18,1470500.0,5.4807,5.4845,5.4536,5.4807,1470500.0
2014-05-30 12:00:00,14.18,14.21,14.15,14.19,817800.0,5.4807,5.4923,5.4691,5.4845,817800.0
2014-05-30 12:30:00,14.18,14.19,14.15,14.17,705500.0,5.4807,5.4845,5.4691,5.4768,705500.0
2014-05-30 13:00:00,14.18,14.2,14.14,14.14,1292700.0,5.4807,5.4884,5.4652,5.4652,1292700.0
2014-05-30 13:30:00,14.14,14.16,14.09,14.14,1638600.0,5.4652,5.4729,5.4459,5.4652,1638600.0
2014-05-30 14:00:00,14.14,14.17,14.1,14.17,1084800.0,5.4652,5.4768,5.4497,5.4768,1084800.0
2014-05-30 14:30:00,14.17,14.19,14.15,14.15,769700.0,5.4768,5.4845,5.4691,5.4691,769700.0
2014-05-30 15:00:00,14.15,14.16,14.1,14.12,1370900.0,5.4691,5.4729,5.4497,5.4575,1370900.0
2014-05-30 15:30:00,14.12,14.15,14.1,14.1,4129700.0,5.4575,5.4691,5.4497,5.4497,4129700.0
2014-06-02 09:30:00,13.98,14.0,13.83,13.92,3251200.0,5.4034,5.4111,5.3454,5.3802,3251200.0
2014-06-02 10:00:00,13.92,13.94,13.77,13.81,2219200.0,5.3802,5.3879,5.3222,5.3377,2219200.0
2014-06-02 10:30:00,13.82,13.87,13.8,13.86,1355700.0,5.3415,5.3608,5.3338,5.357,1355700.0
2014-06-02 11:00:00,13.86,13.88,13.83,13.86,920200.0,5.357,5.3647,5.3454,5.357,920200.0
2014-06-02 11:30:00,13.86,13.87,13.78,13.83,1011700.0,5.357,5.3608,5.3261,5.3454,1011700.0
2014-06-02 12:00:00,13.83,13.83,13.68,13.71,1419400.0,5.3454,5.3454,5.2874,5.299,1419400.0
2014-06-02 12:30:00,13.71,13.73,13.66,13.67,784400.0,5.299,5.3067,5.2797,5.2835,784400.0
2014-06-02 13:00:00,13.67,13.76,13.66,13.74,1200400.0,5.2835,5.3183,5.2797,5.3106,1200400.0
2014-06-02 13:30:00,13.74,13.84,13.73,13.82,979100.0,5.3106,5.3493,5.3067,5.3415,979100.0
2014-06-02 14:00:00,13.82,13.87,13.77,13.85,693300.0,5.3415,5.3608,5.3222,5.3531,693300.0
2014-06-02 14:30:00,13.86,13.94,13.84,13.94,732800.0,5.357,5.3879,5.3493,5.3879,732800.0
2014-06-02 15:00:00,13.93,13.94,13.84,13.86,1044600.0,5.384,5.3879,5.3493,5.357,1044600.0
2014-06-02 15:30:00,13.85,13.86,13.81,13.84,2026600.0,5.3531,5.357,5.3377,5.3493,2026600.0
2014-06-03 09:30:00,13.81,13.97,13.73,13.88,1782400.0,5.3377,5.3995,5.3067,5.3647,1782400.0
2014-06-03 10:00:00,13.88,13.94,13.84,13.94,852200.0,5.3647,5.3879,5.3493,5.3879,852200.0
2014-06-03 10:30:00,13.94,14.02,13.93,14.01,855200.0,5.3879,5.4188,5.384,5.415,855200.0
2014-06-03 11:00:00,14.01,14.1,13.99,14.06,1137600.0,5.415,5.4497,5.4072,5.4343,1137600.0
2014-06-03 11:30:00,14.06,14.1,14.05,14.08,592000.0,5.4343,5.4497,5.4304,5.442,592000.0
2014-06-03 12:00:00,14.08,14.11,14.03,14.04,716800.0,5.442,5.4536,5.4227,5.4266,716800.0
2014-06-03 12:30:00,14.03,14.05,13.99,14.02,471600.0,5.4227,5.4304,5.4072,5.4188,471600.0
2014-06-03 13:00:00,14.02,14.03,13.98,13.99,511500.0,5.4188,5.4227,5.4034,5.4072,511500.0
2014-06-03 13:30:00,13.99,14.0,13.89,13.98,909000.0,5.4072,5.4111,5.3686,5.4034,909000.0
2014-06-03 14:00:00,13.99,14.0,13.95,13.98,305400.0,5.4072,5.4111,5.3918,5.4034,305400.0
2014-06-03 14:30:00,13.99,14.01,13.96,13.99,418700.0,5.4072,5.415,5.3956,5.4072,418700.0
2014-06-03 15:00:00,13.99,14.0,13.94,13.96,578400.0,5.4072,5.4111,5.3879,5.3956,578400.0
2014-06-03 15:30:00,13.96,13.99,13.96,13.98,1446200.0,5.3956,5.4072,5.3956,5.4034,1446200.0
2014-06-04 09:30:00,13.99,14.01,13.78,13.82,1317200.0,5.4072,5.415,5.3261,5.3415,1317200.0
2014-06-04 10:00:00,13.83,13.84,13.72,13.82,1034200.0,5.3454,5.3493,5.3029,5.3415,1034200.0
2014-06-04 10:30:00,13.81,13.87,13.74,13.84,1482500.0,5.3377,5.3608,5.3106,5.3493,1482500.0
2014-06-04 11:00:00,13.83,13.84,13.76,13.78,867700.0,5.3454,5.3493,5.3183,5.3261,867700.0
2014-06-04 11:30:00,13.78,13.79,13.74,13.78,443400.0,5.3261,5.3299,5.3106,5.3261,443400.0
2014-06-04 12:00:00,13.78,13.81,13.76,13.81,338500.0,5.3261,5.3377,5.3183,5.3377,338500.0
2014-06-04 12:30:00,13.8,13.81,13.78,13.78,476600.0,5.3338,5.3377,5.3261,5.3261,476600.0
2014-06-04 13:00:00,13.78,13.79,13.72,13.74,464100.0,5.3261,5.3299,5.3029,5.3106,464100.0
2014-06-04 13:30:00,13.74,13.78,13.69,13.69,949200.0,5.3106,5.3261,5.2913,5.2913,949200.0
2014-06-04 14:00:00,13.7,13.79,13.66,13.79,1057700.0,5.2951,5.3299,5.2797,5.3299,1057700.0
2014-06-04 14:30:00,13.79,13.79,13.71,13.75,776600.0,5.3299,5.3299,5.299,5.3145,776600.0
2014-06-04 15:00:00,13.74,13.75,13.66,13.69,889900.0,5.3106,5.3145,5.2797,5.2913,889900.0
2014-06-04 15:30:00,13.69,13.73,13.68,13.71,2510300.0,5.2913,5.3067,5.2874,5.299,2510300.0
2014-06-05 09:30:00,13.87,13.89,13.77,13.79,1517400.0,5.3608,5.3686,5.3222,5.3299,1517400.0
2014-06-05 10:00:00,13.79,13.84,13.76,13.81,1154400.0,5.3299,5.3493,5.3183,5.3377,1154400.0
2014-06-05 10:30:00,13.8,13.84,13.78,13.83,695700.0,5.3338,5.3493,5.3261,5.3454,695700.0
2014-06-05 11:00:00,13.83,13.89,13.83,13.87,537500.0,5.3454,5.3686,5.3454,5.3608,537500.0
2014-06-05 11:30:00,13.88,13.9,13.84,13.88,756700.0,5.3647,5.3724,5.3493,5.3647,756700.0
2014-06-05 12:00:00,13.87,13.89,13.83,13.86,517500.0,5.3608,5.3686,5.3454,5.357,517500.0
2014-06-05 12:30:00,13.86,13.88,13.84,13.87,421000.0,5.357,5.3647,5.3493,5.3608,421000.0
2014-06-05 13:00:00,13.87,13.87,13.83,13.83,407400.0,5.3608,5.3608,5.3454,5.3454,407400.0
2014-06-05 13:30:00,13.83,13.85,13.77,13.78,586400.0,5.3454,5.3531,5.3222,5.3261,586400.0
2014-06-05 14:00:00,13.79,13.79,13.72,13.76,681600.0,5.3299,5.3299,5.3029,5.3183,681600.0
2014-06-05 14:30:00,13.76,13.78,13.62,13.64,1271300.0,5.3183,5.3261,5.2642,5.2719,1271300.0
2014-06-05 15:00:00,13.63,13.71,13.62,13.69,1210100.0,5.2681,5.299,5.2642,5.2913,1210100.0
2014-06-05 15:30:00,13.7,13.72,13.68,13.71,1464400.0,5.2951,5.3029,5.2874,5.299,1464400.0
2014-06-06 09:30:00,14.48,14.54,14.32,14.33,4251400.0,5.5966,5.6198,5.5348,5.5386,4251400.0
2014-06-06 10:00:00,14.34,14.49,14.33,14.43,1966900.0,5.5425,5.6005,5.5386,5.5773,1966900.0
2014-06-06 10:30:00,14.43,14.59,14.39,14.57,1854400.0,5.5773,5.6391,5.5618,5.6314,1854400.0
2014-06-06 11:00:00,14.57,14.68,14.57,14.65,1173500.0,5.6314,5.6739,5.6314,5.6623,1173500.0
2014-06-06 11:30:00,14.65,14.65,14.54,14.56,1523600.0,5.6623,5.6623,5.6198,5.6275,1523600.0
2014-06-06 12:00:00,14.56,14.57,14.52,14.55,1015500.0,5.6275,5.6314,5.6121,5.6237,1015500.0
2014-06-06 12:30:00,14.55,14.61,14.49,14.5,965900.0,5.6237,5.6469,5.6005,5.6043,965900.0
2014-06-06 13:00:00,14.5,14.57,14.5,14.55,1127500.0,5.6043,5.6314,5.6043,5.6237,1127500.0
2014-06-06 13:30:00,14.54,14.56,14.51,14.55,740700.0,5.6198,5.6275,5.6082,5.6237,740700.0
2014-06-06 14:00:00,14.54,14.68,14.54,14.66,3288400.0,5.6198,5.6739,5.6198,5.6662,3288400.0
2014-06-06 14:30:00,14.66,14.68,14.63,14.64,1656800.0,5.6662,5.6739,5.6546,5.6585,1656800.0
2014-06-06 15:00:00,14.65,14.73,14.63,14.73,2555600.0,5.6623,5.6932,5.6546,5.6932,2555600.0
2014-06-06 15:30:00,14.73,14.77,14.7,14.75,6140500.0,5.6932,5.7087,5.6816,5.701,6140500.0
2014-06-09 09:30:00,14.79,14.85,14.59,14.73,2254600.0,5.7164,5.7396,5.6391,5.6932,2254600.0
2014-06-09 10:00:00,14.72,14.74,14.63,14.7,1231200.0,5.6894,5.6971,5.6546,5.6816,1231200.0
2014-06-09 10:30:00,14.7,14.98,14.69,14.93,1675100.0,5.6816,5.7899,5.6778,5.7705,1675100.0
2014-06-09 11:00:00,14.93,14.96,14.83,14.91,1384100.0,5.7705,5.7821,5.7319,5.7628,1384100.0
2014-06-09 11:30:00,14.91,15.08,14.91,15.08,1791000.0,5.7628,5.8285,5.7628,5.8285,1791000.0
2014-06-09 12:00:00,15.08,15.1,15.0,15.03,1001000.0,5.8285,5.8362,5.7976,5.8092,1001000.0
2014-06-09 12:30:00,15.02,15.05,14.98,15.02,833600.0,5.8053,5.8169,5.7899,5.8053,833600.0
2014-06-09 13:00:00,15.01,15.13,15.01,15.12,798000.0,5.8015,5.8478,5.8015,5.844,798000.0
2014-06-09 13:30:00,15.12,15.28,15.11,15.25,1984500.0,5.844,5.9058,5.8401,5.8942,1984500.0
2014-06-09 14:00:00,15.25,15.26,15.08,15.12,1341300.0,5.8942,5.8981,5.8285,5.844,1341300.0
2014-06-09 14:30:00,15.12,15.18,15.07,15.16,1150800.0,5.844,5.8672,5.8247,5.8594,1150800.0
2014-06-09 15:00:00,15.16,15.25,15.15,15.19,1819900.0,5.8594,5.8942,5.8556,5.871,1819900.0
2014-06-09 15:30:00,15.19,15.2,15.11,15.13,2946400.0,5.871,5.8749,5.8401,5.8478,2946400.0
2014-06-10 09:30:00,15.07,15.14,14.88,15.1,2378400.0,5.8247,5.8517,5.7512,5.8362,2378400.0
2014-06-10 10:00:00,15.11,15.23,15.07,15.18,1329500.0,5.8401,5.8865,5.8247,5.8672,1329500.0
2014-06-10 10:30:00,15.18,15.2,15.04,15.06,1316000.0,5.8672,5.8749,5.8131,5.8208,1316000.0
2014-06-10 11:00:00,15.06,15.14,15.01,15.13,907600.0,5.8208,5.8517,5.8015,5.8478,907600.0
2014-06-10 11:30:00,15.13,15.23,15.11,15.19,710100.0,5.8478,5.8865,5.8401,5.871,710100.0
2014-06-10 12:00:00,15.19,15.19,15.13,15.16,707300.0,5.871,5.871,5.8478,5.8594,707300.0
2014-06-10 12:30:00,15.16,15.24,15.15,15.22,481900.0,5.8594,5.8904,5.8556,5.8826,481900.0
2014-06-10 13:00:00,15.22,15.26,15.16,15.18,1049700.0,5.8826,5.8981,5.8594,5.8672,1049700.0
2014-06-10 13:30:00,15.18,15.22,15.13,15.2,1153800.0,5.8672,5.8826,5.8478,5.8749,1153800.0
2014-06-10 14:00:00,15.21,15.26,15.17,15.21,846700.0,5.8788,5.8981,5.8633,5.8788,846700.0
2014-06-10 14:30:00,15.2,15.25,15.16,15.23,616200.0,5.8749,5.8942,5.8594,5.8865,616200.0
2014-06-10 15:00:00,15.23,15.32,15.22,15.31,1024600.0,5.8865,5.9213,5.8826,5.9174,1024600.0
2014-06-10 15:30:00,15.32,15.34,15.26,15.31,1581000.0,5.9213,5.929,5.8981,5.9174,1581000.0
2014-06-11 09:30:00,15.49,15.53,15.31,15.5,3465400.0,5.987,6.0024,5.9174,5.9909,3465400.0
2014-06-11 10:00:00,15.5,15.53,15.42,15.5,2868500.0,5.9909,6.0024,5.9599,5.9909,2868500.0
2014-06-11 10:30:00,15.5,15.59,15.47,15.59,1580200.0,5.9909,6.0256,5.9793,6.0256,1580200.0
2014-06-11 11:00:00,15.58,15.79,15.57,15.67,4110200.0,6.0218,6.1029,6.0179,6.0566,4110200.0
2014-06-11 11:30:00,15.67,15.75,15.64,15.74,1573300.0,6.0566,6.0875,6.045,6.0836,1573300.0
2014-06-11 12:00:00,15.74,15.75,15.65,15.68,1081900.0,6.0836,6.0875,6.0488,6.0604,1081900.0
2014-06-11 12:30:00,15.68,15.68,15.56,15.59,1255600.0,6.0604,6.0604,6.014,6.0256,1255600.0
2014-06-11 13:00:00,15.59,15.67,15.58,15.59,1051300.0,6.0256,6.0566,6.0218,6.0256,1051300.0
2014-06-11 13:30:00,15.59,15.59,15.46,15.46,1322100.0,6.0256,6.0256,5.9754,5.9754,1322100.0
2014-06-11 14:00:00,15.45,15.53,15.44,15.47,1064700.0,5.9715,6.0024,5.9677,5.9793,1064700.0
2014-06-11 14:30:00,15.48,15.57,15.46,15.56,736500.0,5.9831,6.0179,5.9754,6.014,736500.0
2014-06-11 15:00:00,15.56,15.65,15.56,15.64,938500.0,6.014,6.0488,6.014,6.045,938500.0
2014-06-11 15:30:00,15.64,15.7,15.63,15.65,2924300.0,6.045,6.0682,6.0411,6.0488,2924300.0
2014-06-12 09:30:00,15.61,15.83,15.59,15.65,2222000.0,6.0334,6.1184,6.0256,6.0488,2222000.0
2014-06-12 10:00:00,15.65,15.66,15.49,15.58,1028000.0,6.0488,6.0527,5.987,6.0218,1028000.0
2014-06-12 10:30:00,15.58,15.69,15.57,15.59,1167400.0,6.0218,6.0643,6.0179,6.0256,1167400.0
2014-06-12 11:00:00,15.59,15.62,15.53,15.57,633400.0,6.0256,6.0372,6.0024,6.0179,633400.0
2014-06-12 11:30:00,15.57,15.57,15.48,15.5,757100.0,6.0179,6.0179,5.9831,5.9909,757100.0
2014-06-12 12:00:00,15.5,15.6,15.46,15.54,605900.0,5.9909,6.0295,5.9754,6.0063,605900.0
2014-06-12 12:30:00,15.54,15.55,15.48,15.5,557100.0,6.0063,6.0102,5.9831,5.9909,557100.0
2014-06-12 13:00:00,15.5,15.58,15.49,15.53,394300.0,5.9909,6.0218,5.987,6.0024,394300.0
2014-06-12 13:30:00,15.52,15.53,15.43,15.46,789900.0,5.9986,6.0024,5.9638,5.9754,789900.0
2014-06-12 14:00:00,15.46,15.52,15.44,15.51,491300.0,5.9754,5.9986,5.9677,5.9947,491300.0
2014-06-12 14:30:00,15.52,15.52,15.48,15.49,385100.0,5.9986,5.9986,5.9831,5.987,385100.0
2014-06-12 15:00:00,15.49,15.54,15.45,15.48,813700.0,5.987,6.0063,5.9715,5.9831,813700.0
2014-06-12 15:30:00,15.48,15.49,15.46,15.49,1851600.0,5.9831,5.987,5.9754,5.987,1851600.0
2014-06-13 09:30:00,15.66,15.76,15.47,15.74,2095600.0,6.0527,6.0913,5.9793,6.0836,2095600.0
2014-06-13 10:00:00,15.75,15.86,15.69,15.75,1675200.0,6.0875,6.13,6.0643,6.0875,1675200.0
2014-06-13 10:30:00,15.75,15.81,15.7,15.75,1004300.0,6.0875,6.1107,6.0682,6.0875,1004300.0
2014-06-13 11:00:00,15.75,15.82,15.72,15.76,790500.0,6.0875,6.1145,6.0759,6.0913,790500.0
2014-06-13 11:30:00,15.75,15.79,15.7,15.73,669100.0,6.0875,6.1029,6.0682,6.0797,669100.0
2014-06-13 12:00:00,15.74,15.78,15.69,15.75,786500.0,6.0836,6.0991,6.0643,6.0875,786500.0
2014-06-13 12:30:00,15.75,15.77,15.73,15.75,1035400.0,6.0875,6.0952,6.0797,6.0875,1035400.0
2014-06-13 13:00:00,15.75,15.76,15.68,15.71,736700.0,6.0875,6.0913,6.0604,6.072,736700.0
2014-06-13 13:30:00,15.7,15.77,15.68,15.75,754000.0,6.0682,6.0952,6.0604,6.0875,754000.0
2014-06-13 14:00:00,15.75,15.8,15.73,15.8,943900.0,6.0875,6.1068,6.0797,6.1068,943900.0
2014-06-13 14:30:00,15.8,15.87,15.79,15.84,1113000.0,6.1068,6.1339,6.1029,6.1223,1113000.0
2014-06-13 15:00:00,15.84,15.92,15.84,15.87,1835700.0,6.1223,6.1532,6.1223,6.1339,1835700.0
2014-06-13 15:30:00,15.87,15.89,15.85,15.88,2432800.0,6.1339,6.1416,6.1261,6.1377,2432800.0
2014-06-16 09:30:00,15.88,15.92,15.74,15.87,3182500.0,6.1377,6.1532,6.0836,6.1339,3182500.0
2014-06-16 10:00:00,15.86,15.93,15.81,15.88,1517000.0,6.13,6.157,6.1107,6.1377,1517000.0
2014-06-16 10:30:00,15.88,15.98,15.87,15.91,1607400.0,6.1377,6.1764,6.1339,6.1493,1607400.0
2014-06-16 11:00:00,15.92,15.94,15.8,15.81,1589600.0,6.1532,6.1609,6.1068,6.1107,1589600.0
2014-06-16 11:30:00,15.81,15.89,15.79,15.86,2090600.0,6.1107,6.1416,6.1029,6.13,2090600.0
2014-06-16 12:00:00,15.86,15.9,15.85,15.89,692900.0,6.13,6.1455,6.1261,6.1416,692900.0
2014-06-16 12:30:00,15.88,15.91,15.86,15.89,608500.0,6.1377,6.1493,6.13,6.1416,608500.0
2014-06-16 13:00:00,15.9,15.91,15.87,15.91,706500.0,6.1455,6.1493,6.1339,6.1493,706500.0
2014-06-16 13:30:00,15.91,15.92,15.8,15.8,1147400.0,6.1493,6.1532,6.1068,6.1068,1147400.0
2014-06-16 14:00:00,15.81,15.87,15.78,15.85,803000.0,6.1107,6.1339,6.0991,6.1261,803000.0
2014-06-16 14:30:00,15.85,15.85,15.68,15.74,1372000.0,6.1261,6.1261,6.0604,6.0836,1372000.0
2014-06-16 15:00:00,15.74,15.82,15.74,15.78,857500.0,6.0836,6.1145,6.0836,6.0991,857500.0
2014-06-16 15:30:00,15.78,15.81,15.76,15.79,2631000.0,6.0991,6.1107,6.0913,6.1029,2631000.0
2014-06-17 09:30:00,15.56,15.81,15.15,15.22,4184800.0,6.014,6.1107,5.8556,5.8826,4184800.0
2014-06-17 10:00:00,15.22,15.39,15.22,15.32,1468900.0,5.8826,5.9483,5.8826,5.9213,1468900.0
2014-06-17 10:30:00,15.32,15.33,15.26,15.33,941400.0,5.9213,5.9251,5.8981,5.9251,941400.0
2014-06-17 11:00:00,15.32,15.35,15.26,15.34,743800.0,5.9213,5.9329,5.8981,5.929,743800.0
2014-06-17 11:30:00,15.33,15.36,15.27,15.28,691400.0,5.9251,5.9367,5.902,5.9058,691400.0
2014-06-17 12:00:00,15.27,15.33,15.27,15.3,544900.0,5.902,5.9251,5.902,5.9135,544900.0
2014-06-17 12:30:00,15.29,15.31,15.22,15.23,801700.0,5.9097,5.9174,5.8826,5.8865,801700.0
2014-06-17 13:00:00,15.23,15.24,15.17,15.19,788600.0,5.8865,5.8904,5.8633,5.871,788600.0
2014-06-17 13:30:00,15.19,15.4,15.19,15.4,866700.0,5.871,5.9522,5.871,5.9522,866700.0
2014-06-17 14:00:00,15.4,15.48,15.39,15.43,912200.0,5.9522,5.9831,5.9483,5.9638,912200.0
2014-06-17 14:30:00,15.42,15.48,15.41,15.45,675000.0,5.9599,5.9831,5.9561,5.9715,675000.0
2014-06-17 15:00:00,15.44,15.49,15.44,15.48,1039300.0,5.9677,5.987,5.9677,5.9831,1039300.0
2014-06-17 15:30:00,15.48,15.56,15.47,15.52,2636400.0,5.9831,6.014,5.9793,5.9986,2636400.0
2014-06-18 09:30:00,15.33,15.49,15.28,15.33,2592000.0,5.9251,5.987,5.9058,5.9251,2592000.0
2014-06-18 10:00:00,15.33,15.38,15.27,15.29,850900.0,5.9251,5.9445,5.902,5.9097,850900.0
2014-06-18 10:30:00,15.29,15.34,15.28,15.29,662500.0,5.9097,5.929,5.9058,5.9097,662500.0
2014-06-18 11:00:00,15.3,15.51,15.29,15.5,1020900.0,5.9135,5.9947,5.9097,5.9909,1020900.0
2014-06-18 11:30:00,15.51,15.69,15.49,15.69,1051100.0,5.9947,6.0643,5.987,6.0643,1051100.0
2014-06-18 12:00:00,15.69,15.7,15.6,15.62,769300.0,6.0643,6.0682,6.0295,6.0372,769300.0
2014-06-18 12:30:00,15.62,15.64,15.54,15.64,544200.0,6.0372,6.045,6.0063,6.045,544200.0
2014-06-18 13:00:00,15.64,15.75,15.64,15.64,510200.0,6.045,6.0875,6.045,6.045,510200.0
2014-06-18 13:30:00,15.65,15.69,15.58,15.65,884700.0,6.0488,6.0643,6.0218,6.0488,884700.0
2014-06-18 14:00:00,15.65,15.8,15.53,15.79,1575300.0,6.0488,6.1068,6.0024,6.1029,1575300.0
2014-06-18 14:30:00,15.79,15.89,15.79,15.82,1573300.0,6.1029,6.1416,6.1029,6.1145,1573300.0
2014-06-18 15:00:00,15.82,15.95,15.81,15.94,1470100.0,6.1145,6.1648,6.1107,6.1609,1470100.0
2014-06-18 15:30:00,15.94,15.96,15.91,15.95,3357400.0,6.1609,6.1686,6.1493,6.1648,3357400.0
2014-06-19 09:30:00,15.78,15.89,15.68,15.82,2015300.0,6.0991,6.1416,6.0604,6.1145,2015300.0
2014-06-19 10:00:00,15.82,15.84,15.59,15.59,1589100.0,6.1145,6.1223,6.0256,6.0256,1589100.0
2014-06-19 10:30:00,15.59,15.68,15.52,15.59,962800.0,6.0256,6.0604,5.9986,6.0256,962800.0
2014-06-19 11:00:00,15.59,15.72,15.58,15.72,690200.0,6.0256,6.0759,6.0218,6.0759,690200.0
2014-06-19 11:30:00,15.72,15.72,15.64,15.66,563700.0,6.0759,6.0759,6.045,6.0527,563700.0
2014-06-19 12:00:00,15.66,15.67,15.57,15.57,336400.0,6.0527,6.0566,6.0179,6.0179,336400.0
2014-06-19 12:30:00,15.57,15.65,15.54,15.6,539900.0,6.0179,6.0488,6.0063,6.0295,539900.0
2014-06-19 13:00:00,15.59,15.62,15.54,15.6,579500.0,6.0256,6.0372,6.0063,6.0295,579500.0
2014-06-19 13:30:00,15.59,15.64,15.56,15.63,519800.0,6.0256,6.045,6.014,6.0411,519800.0
2014-06-19 14:00:00,15.63,15.63,15.51,15.58,775800.0,6.0411,6.0411,5.9947,6.0218,775800.0
2014-06-19 14:30:00,15.58,15.66,15.56,15.65,465000.0,6.0218,6.0527,6.014,6.0488,465000.0
2014-06-19 15:00:00,15.66,15.71,15.64,15.68,411100.0,6.0527,6.072,6.045,6.0604,411100.0
2014-06-19 15:30:00,15.67,15.73,15.66,15.7,1582600.0,6.0566,6.0797,6.0527,6.0682,1582600.0
2014-06-20 09:30:00,15.7,15.92,15.66,15.84,3348200.0,6.0682,6.1532,6.0527,6.1223,3348200.0
2014-06-20 10:00:00,15.84,15.95,15.75,15.87,2179500.0,6.1223,6.1648,6.0875,6.1339,2179500.0
2014-06-20 10:30:00,15.88,15.95,15.83,15.83,1401400.0,6.1377,6.1648,6.1184,6.1184,1401400.0
2014-06-20 11:00:00,15.82,15.88,15.79,15.88,718900.0,6.1145,6.1377,6.1029,6.1377,718900.0
2014-06-20 11:30:00,15.88,15.88,15.77,15.84,619000.0,6.1377,6.1377,6.0952,6.1223,619000.0
2014-06-20 12:00:00,15.83,15.84,15.76,15.77,376000.0,6.1184,6.1223,6.0913,6.0952,376000.0
2014-06-20 12:30:00,15.77,15.78,15.69,15.7,871800.0,6.0952,6.0991,6.0643,6.0682,871800.0
2014-06-20 13:00:00,15.7,15.79,15.69,15.79,471500.0,6.0682,6.1029,6.0643,6.1029,471500.0
2014-06-20 13:30:00,15.8,15.82,15.75,15.78,585100.0,6.1068,6.1145,6.0875,6.0991,585100.0
2014-06-20 14:00:00,15.77,15.81,15.76,15.78,449200.0,6.0952,6.1107,6.0913,6.0991,449200.0
2014-06-20 14:30:00,15.78,15.81,15.75,15.75,778900.0,6.0991,6.1107,6.0875,6.0875,778900.0
2014-06-20 15:00:00,15.75,15.79,15.74,15.79,707600.0,6.0875,6.1029,6.0836,6.1029,707600.0
2014-06-20 15:30:00,15.79,15.8,15.75,15.77,2524800.0,6.1029,6.1068,6.0875,6.0952,2524800.0
2014-06-23 09:30:00,15.74,15.74,15.54,15.6,1334400.0,6.0836,6.0836,6.0063,6.0295,1334400.0
2014-06-23 10:00:00,15.61,15.68,15.56,15.58,845700.0,6.0334,6.0604,6.014,6.0218,845700.0
2014-06-23 10:30:00,15.58,15.68,15.54,15.66,800500.0,6.0218,6.0604,6.0063,6.0527,800500.0
2014-06-23 11:00:00,15.65,15.66,15.56,15.57,558500.0,6.0488,6.0527,6.014,6.0179,558500.0
2014-06-23 11:30:00,15.57,15.59,15.54,15.55,657800.0,6.0179,6.0256,6.0063,6.0102,657800.0
2014-06-23 12:00:00,15.55,15.62,15.54,15.62,590200.0,6.0102,6.0372,6.0063,6.0372,590200.0
2014-06-23 12:30:00,15.62,15.62,15.56,15.6,539900.0,6.0372,6.0372,6.014,6.0295,539900.0
2014-06-23 13:00:00,15.59,15.6,15.54,15.56,624300.0,6.0256,6.0295,6.0063,6.014,624300.0
2014-06-23 13:30:00,15.56,15.58,15.53,15.57,384100.0,6.014,6.0218,6.0024,6.0179,384100.0
2014-06-23 14:00:00,15.58,15.61,15.52,15.54,542200.0,6.0218,6.0334,5.9986,6.0063,542200.0
2014-06-23 14:30:00,15.53,15.58,15.53,15.57,335100.0,6.0024,6.0218,6.0024,6.0179,335100.0
2014-06-23 15:00:00,15.57,15.63,15.53,15.6,750900.0,6.0179,6.0411,6.0024,6.0295,750900.0
2014-06-23 15:30:00,15.6,15.64,15.6,15.62,1652800.0,6.0295,6.045,6.0295,6.0372,1652800.0
2014-06-24 09:30:00,15.61,15.85,15.6,15.71,1924500.0,6.0334,6.1261,6.0295,6.072,1924500.0
2014-06-24 10:00:00,15.71,15.8,15.68,15.79,1481900.0,6.072,6.1068,6.0604,6.1029,1481900.0
2014-06-24 10:30:00,15.8,15.94,15.77,15.93,1317900.0,6.1068,6.1609,6.0952,6.157,1317900.0
2014-06-24 11:00:00,15.94,15.98,15.84,15.85,855500.0,6.1609,6.1764,6.1223,6.1261,855500.0
2014-06-24 11:30:00,15.86,15.93,15.83,15.93,504100.0,6.13,6.157,6.1184,6.157,504100.0
2014-06-24 12:00:00,15.92,15.93,15.88,15.9,309200.0,6.1532,6.157,6.1377,6.1455,309200.0
2014-06-24 12:30:00,15.89,15.89,15.8,15.83,676500.0,6.1416,6.1416,6.1068,6.1184,676500.0
2014-06-24 13:00:00,15.83,15.84,15.76,15.77,662200.0,6.1184,6.1223,6.0913,6.0952,662200.0
2014-06-24 13:30:00,15.77,15.82,15.74,15.81,608800.0,6.0952,6.1145,6.0836,6.1107,608800.0
2014-06-24 14:00:00,15.81,15.81,15.6,15.61,1116900.0,6.1107,6.1107,6.0295,6.0334,1116900.0
2014-06-24 14:30:00,15.6,15.61,15.33,15.35,2954900.0,6.0295,6.0334,5.9251,5.9329,2954900.0
2014-06-24 15:00:00,15.35,15.35,14.89,14.95,7722000.0,5.9329,5.9329,5.7551,5.7783,7722000.0
2014-06-24 15:30:00,14.95,15.07,14.86,14.97,6661800.0,5.7783,5.8247,5.7435,5.786,6661800.0
2014-06-25 09:30:00,14.91,15.16,14.85,14.9,5831800.0,5.7628,5.8594,5.7396,5.7589,5831800.0
2014-06-25 10:00:00,14.9,15.06,14.86,14.93,2848200.0,5.7589,5.8208,5.7435,5.7705,2848200.0
2014-06-25 10:30:00,14.94,15.05,14.86,15.03,1682800.0,5.7744,5.8169,5.7435,5.8092,1682800.0
2014-06-25 11:00:00,15.03,15.06,14.88,14.89,1680100.0,5.8092,5.8208,5.7512,5.7551,1680100.0
2014-06-25 11:30:00,14.89,14.89,14.78,14.81,1640700.0,5.7551,5.7551,5.7126,5.7242,1640700.0
2014-06-25 12:00:00,14.82,14.84,14.76,14.8,1252800.0,5.728,5.7358,5.7048,5.7203,1252800.0
2014-06-25 12:30:00,14.79,14.89,14.77,14.85,922200.0,5.7164,5.7551,5.7087,5.7396,922200.0
2014-06-25 13:00:00,14.86,14.89,14.78,14.8,793500.0,5.7435,5.7551,5.7126,5.7203,793500.0
2014-06-25 13:30:00,14.81,14.83,14.75,14.79,1115100.0,5.7242,5.7319,5.701,5.7164,1115100.0
2014-06-25 14:00:00,14.79,14.8,14.64,14.68,1920200.0,5.7164,5.7203,5.6585,5.6739,1920200.0
2014-06-25 14:30:00,14.69,14.74,14.65,14.71,1589200.0,5.6778,5.6971,5.6623,5.6855,1589200.0
2014-06-25 15:00:00,14.71,14.72,14.65,14.68,1511700.0,5.6855,5.6894,5.6623,5.6739,1511700.0
2014-06-25 15:30:00,14.68,14.76,14.65,14.75,3349600.0,5.6739,5.7048,5.6623,5.701,3349600.0
2014-06-26 09:30:00,14.8,14.82,14.43,14.58,2925800.0,5.7203,5.728,5.5773,5.6353,2925800.0
2014-06-26 10:00:00,14.57,14.8,14.53,14.75,1560900.0,5.6314,5.7203,5.6159,5.701,1560900.0
2014-06-26 10:30:00,14.74,14.76,14.65,14.67,1305100.0,5.6971,5.7048,5.6623,5.6701,1305100.0
2014-06-26 11:00:00,14.68,14.72,14.6,14.62,1024400.0,5.6739,5.6894,5.643,5.6507,1024400.0
2014-06-26 11:30:00,14.62,14.69,14.57,14.68,1011900.0,5.6507,5.6778,5.6314,5.6739,1011900.0
2014-06-26 12:00:00,14.68,14.68,14.62,14.66,489900.0,5.6739,5.6739,5.6507,5.6662,489900.0
2014-06-26 12:30:00,14.65,14.7,14.65,14.66,401600.0,5.6623,5.6816,5.6623,5.6662,401600.0
2014-06-26 13:00:00,14.65,14.82,14.64,14.8,772400.0,5.6623,5.728,5.6585,5.7203,772400.0
2014-06-26 13:30:00,14.8,14.8,14.69,14.73,626100.0,5.7203,5.7203,5.6778,5.6932,626100.0
2014-06-26 14:00:00,14.73,14.74,14.68,14.71,590000.0,5.6932,5.6971,5.6739,5.6855,590000.0
2014-06-26 14:30:00,14.71,14.79,14.7,14.78,726200.0,5.6855,5.7164,5.6816,5.7126,726200.0
2014-06-26 15:00:00,14.78,14.84,14.76,14.82,1261900.0,5.7126,5.7358,5.7048,5.728,1261900.0
2014-06-26 15:30:00,14.82,14.83,14.74,14.8,2263200.0,5.728,5.7319,5.6971,5.7203,2263200.0
2014-06-27 09:30:00,14.75,14.76,14.66,14.71,1155800.0,5.701,5.7048,5.6662,5.6855,1155800.0
2014-06-27 10:00:00,14.71,14.8,14.68,14.79,1086500.0,5.6855,5.7203,5.6739,5.7164,1086500.0
2014-06-27 10:30:00,14.78,14.84,14.75,14.77,763100.0,5.7126,5.7358,5.701,5.7087,763100.0
2014-06-27 11:00:00,14.77,14.8,14.67,14.7,1079200.0,5.7087,5.7203,5.6701,5.6816,1079200.0
2014-06-27 11:30:00,14.7,14.72,14.67,14.7,709100.0,5.6816,5.6894,5.6701,5.6816,709100.0
2014-06-27 12:00:00,14.7,14.71,14.64,14.69,506700.0,5.6816,5.6855,5.6585,5.6778,506700.0
2014-06-27 12:30:00,14.68,14.69,14.6,14.62,598600.0,5.6739,5.6778,5.643,5.6507,598600.0
2014-06-27 13:00:00,14.62,14.63,14.51,14.6,1016800.0,5.6507,5.6546,5.6082,5.643,1016800.0
2014-06-27 13:30:00,14.6,14.62,14.54,14.58,644600.0,5.643,5.6507,5.6198,5.6353,644600.0
2014-06-27 14:00:00,14.58,14.62,14.53,14.57,550900.0,5.6353,5.6507,5.6159,5.6314,550900.0
2014-06-27 14:30:00,14.57,14.57,14.52,14.54,393500.0,5.6314,5.6314,5.6121,5.6198,393500.0
2014-06-27 15:00:00,14.54,14.59,14.53,14.59,773000.0,5.6198,5.6391,5.6159,5.6391,773000.0
2014-06-27 15:30:00,14.59,14.66,14.58,14.63,1866300.0,5.6391,5.6662,5.6353,5.6546,1866300.0
2014-06-30 09:30:00,14.8,14.8,14.53,14.54,2258300.0,5.7203,5.7203,5.6159,5.6198,2258300.0
2014-06-30 10:00:00,14.54,14.62,14.47,14.56,1425500.0,5.6198,5.6507,5.5927,5.6275,1425500.0
2014-06-30 10:30:00,14.57,14.63,14.51,14.59,699900.0,5.6314,5.6546,5.6082,5.6391,699900.0
2014-06-30 11:00:00,14.59,14.61,14.49,14.55,620000.0,5.6391,5.6469,5.6005,5.6237,620000.0
2014-06-30 11:30:00,14.55,14.56,14.48,14.56,541800.0,5.6237,5.6275,5.5966,5.6275,541800.0
2014-06-30 12:00:00,14.56,14.57,14.51,14.53,453100.0,5.6275,5.6314,5.6082,5.6159,453100.0
2014-06-30 12:30:00,14.54,14.54,14.49,14.49,377300.0,5.6198,5.6198,5.6005,5.6005,377300.0
2014-06-30 13:00:00,14.5,14.54,14.45,14.5,586800.0,5.6043,5.6198,5.585,5.6043,586800.0
2014-06-30 13:30:00,14.49,14.53,14.48,14.5,451600.0,5.6005,5.6159,5.5966,5.6043,451600.0
2014-06-30 14:00:00,14.5,14.6,14.5,14.56,650300.0,5.6043,5.643,5.6043,5.6275,650300.0
2014-06-30 14:30:00,14.56,14.6,14.55,14.6,746500.0,5.6275,5.643,5.6237,5.643,746500.0
2014-06-30 15:00:00,14.59,14.6,14.55,14.59,644600.0,5.6391,5.643,5.6237,5.6391,644600.0
2014-06-30 15:30:00,14.59,14.66,14.58,14.64,2684700.0,5.6391,5.6662,5.6353,5.6585,2684700.0
2014-07-01 09:30:00,14.7,14.8,14.64,14.78,1691800.0,5.6816,5.7203,5.6585,5.7126,1691800.0
2014-07-01 10:00:00,14.78,14.81,14.54,14.57,1195300.0,5.7126,5.7242,5.6198,5.6314,1195300.0
2014-07-01 10:30:00,14.57,14.59,14.5,14.53,717600.0,5.6314,5.6391,5.6043,5.6159,717600.0
2014-07-01 11:00:00,14.53,14.53,14.43,14.45,969900.0,5.6159,5.6159,5.5773,5.585,969900.0
2014-07-01 11:30:00,14.45,14.47,14.36,14.46,1100100.0,5.585,5.5927,5.5502,5.5889,1100100.0
2014-07-01 12:00:00,14.46,14.48,14.41,14.43,442200.0,5.5889,5.5966,5.5696,5.5773,442200.0
2014-07-01 12:30:00,14.43,14.48,14.42,14.44,596900.0,5.5773,5.5966,5.5734,5.5812,596900.0
2014-07-01 13:00:00,14.44,14.45,14.38,14.43,647600.0,5.5812,5.585,5.558,5.5773,647600.0
2014-07-01 13:30:00,14.43,14.48,14.39,14.47,657400.0,5.5773,5.5966,5.5618,5.5927,657400.0
2014-07-01 14:00:00,14.48,14.62,14.45,14.56,1278900.0,5.5966,5.6507,5.585,5.6275,1278900.0
2014-07-01 14:30:00,14.56,14.6,14.51,14.54,548200.0,5.6275,5.643,5.6082,5.6198,548200.0
2014-07-01 15:00:00,14.53,14.55,14.48,14.54,703900.0,5.6159,5.6237,5.5966,5.6198,703900.0
2014-07-01 15:30:00,14.53,14.58,14.53,14.57,1345800.0,5.6159,5.6353,5.6159,5.6314,1345800.0
2014-07-02 09:30:00,14.54,14.58,14.42,14.52,1390900.0,5.6198,5.6353,5.5734,5.6121,1390900.0
2014-07-02 10:00:00,14.52,14.55,14.41,14.46,1507100.0,5.6121,5.6237,5.5696,5.5889,1507100.0
2014-07-02 10:30:00,14.47,14.62,14.39,14.6,1359900.0,5.5927,5.6507,5.5618,5.643,1359900.0
2014-07-02 11:00:00,14.6,14.61,14.53,14.59,1188600.0,5.643,5.6469,5.6159,5.6391,1188600.0
2014-07-02 11:30:00,14.6,14.62,14.45,14.51,1001000.0,5.643,5.6507,5.585,5.6082,1001000.0
2014-07-02 12:00:00,14.51,14.58,14.48,14.54,571900.0,5.6082,5.6353,5.5966,5.6198,571900.0
2014-07-02 12:30:00,14.54,14.56,14.51,14.55,417600.0,5.6198,5.6275,5.6082,5.6237,417600.0
2014-07-02 13:00:00,14.55,14.56,14.48,14.5,473400.0,5.6237,5.6275,5.5966,5.6043,473400.0
2014-07-02 13:30:00,14.5,14.52,14.41,14.42,717200.0,5.6043,5.6121,5.5696,5.5734,717200.0
2014-07-02 14:00:00,14.42,14.45,14.36,14.36,1239800.0,5.5734,5.585,5.5502,5.5502,1239800.0
2014-07-02 14:30:00,14.36,14.37,14.28,14.3,1283900.0,5.5502,5.5541,5.5193,5.527,1283900.0
2014-07-02 15:00:00,14.3,14.4,14.29,14.38,832400.0,5.527,5.5657,5.5232,5.558,832400.0
2014-07-02 15:30:00,14.38,14.44,14.37,14.43,1593400.0,5.558,5.5812,5.5541,5.5773,1593400.0
2014-07-03 09:30:00,14.35,14.41,14.25,14.29,3161300.0,5.5464,5.5696,5.5077,5.5232,3161300.0
2014-07-03 10:00:00,14.28,14.41,14.27,14.39,1350100.0,5.5193,5.5696,5.5154,5.5618,1350100.0
2014-07-03 10:30:00,14.39,14.41,14.33,14.36,916600.0,5.5618,5.5696,5.5386,5.5502,916600.0
2014-07-03 11:00:00,14.36,14.41,14.32,14.39,723300.0,5.5502,5.5696,5.5348,5.5618,723300.0
2014-07-03 11:30:00,14.38,14.41,14.33,14.4,1546700.0,5.558,5.5696,5.5386,5.5657,1546700.0
2014-07-03 12:00:00,14.4,14.48,14.39,14.45,1568600.0,5.5657,5.5966,5.5618,5.585,1568600.0
2014-07-03 12:30:00,14.46,14.55,14.44,14.48,2026300.0,5.5889,5.6237,5.5812,5.5966,2026300.0
2014-07-07 09:30:00,14.61,14.63,14.37,14.38,2687600.0,5.6469,5.6546,5.5541,5.558,2687600.0
2014-07-07 10:00:00,14.38,14.46,14.33,14.45,1381600.0,5.558,5.5889,5.5386,5.585,1381600.0
2014-07-07 10:30:00,14.44,14.49,14.44,14.46,521900.0,5.5812,5.6005,5.5812,5.5889,521900.0
2014-07-07 11:00:00,14.45,14.47,14.41,14.44,414700.0,5.585,5.5927,5.5696,5.5812,414700.0
2014-07-07 11:30:00,14.44,14.46,14.41,14.46,392500.0,5.5812,5.5889,5.5696,5.5889,392500.0
2014-07-07 12:00:00,14.46,14.49,14.43,14.47,330000.0,5.5889,5.6005,5.5773,5.5927,330000.0
2014-07-07 12:30:00,14.47,14.51,14.46,14.49,411600.0,5.5927,5.6082,5.5889,5.6005,411600.0
2014-07-07 13:00:00,14.48,14.54,14.48,14.5,402400.0,5.5966,5.6198,5.5966,5.6043,402400.0
2014-07-07 13:30:00,14.5,14.53,14.47,14.53,583200.0,5.6043,5.6159,5.5927,5.6159,583200.0
2014-07-07 14:00:00,14.53,14.54,14.5,14.51,859900.0,5.6159,5.6198,5.6043,5.6082,859900.0
2014-07-07 14:30:00,14.51,14.51,14.46,14.48,421600.0,5.6082,5.6082,5.5889,5.5966,421600.0
2014-07-07 15:00:00,14.49,14.51,14.45,14.47,594200.0,5.6005,5.6082,5.585,5.5927,594200.0
2014-07-07 15:30:00,14.47,14.48,14.44,14.46,1408400.0,5.5927,5.5966,5.5812,5.5889,1408400.0
2014-07-08 09:30:00,14.55,14.56,14.42,14.45,1582300.0,5.6237,5.6275,5.5734,5.585,1582300.0
2014-07-08 10:00:00,14.43,14.47,14.38,14.44,1002900.0,5.5773,5.5927,5.558,5.5812,1002900.0
2014-07-08 10:30:00,14.43,14.45,14.38,14.45,563200.0,5.5773,5.585,5.558,5.585,563200.0
2014-07-08 11:00:00,14.45,14.48,14.43,14.45,510800.0,5.585,5.5966,5.5773,5.585,510800.0
2014-07-08 11:30:00,14.45,14.5,14.41,14.49,645900.0,5.585,5.6043,5.5696,5.6005,645900.0
2014-07-08 12:00:00,14.49,14.5,14.41,14.43,459800.0,5.6005,5.6043,5.5696,5.5773,459800.0
2014-07-08 12:30:00,14.43,14.45,14.41,14.44,271400.0,5.5773,5.585,5.5696,5.5812,271400.0
2014-07-08 13:00:00,14.43,14.52,14.41,14.5,705800.0,5.5773,5.6121,5.5696,5.6043,705800.0
2014-07-08 13:30:00,14.51,14.54,14.49,14.52,490400.0,5.6082,5.6198,5.6005,5.6121,490400.0
2014-07-08 14:00:00,14.51,14.56,14.51,14.55,436400.0,5.6082,5.6275,5.6082,5.6237,436400.0
2014-07-08 14:30:00,14.56,14.56,14.48,14.49,370800.0,5.6275,5.6275,5.5966,5.6005,370800.0
2014-07-08 15:00:00,14.5,14.5,14.46,14.49,469300.0,5.6043,5.6043,5.5889,5.6005,469300.0
2014-07-08 15:30:00,14.49,14.5,14.46,14.47,929500.0,5.6005,5.6043,5.5889,5.5927,929500.0
2014-07-09 09:30:00,14.59,15.15,14.5,14.96,6683500.0,5.6391,5.8556,5.6043,5.7821,6683500.0
2014-07-09 10:00:00,14.96,15.15,14.93,15.04,3103800.0,5.7821,5.8556,5.7705,5.8131,3103800.0
2014-07-09 10:30:00,15.05,15.24,15.05,15.13,2938200.0,5.8169,5.8904,5.8169,5.8478,2938200.0
2014-07-09 11:00:00,15.13,15.15,14.96,14.96,1459900.0,5.8478,5.8556,5.7821,5.7821,1459900.0
2014-07-09 11:30:00,14.96,15.01,14.87,14.96,1259800.0,5.7821,5.8015,5.7474,5.7821,1259800.0
2014-07-09 12:00:00,14.96,15.03,14.95,15.0,856100.0,5.7821,5.8092,5.7783,5.7976,856100.0
2014-07-09 12:30:00,15.0,15.0,14.91,14.97,532500.0,5.7976,5.7976,5.7628,5.786,532500.0
2014-07-09 13:00:00,14.97,15.0,14.91,14.97,823900.0,5.786,5.7976,5.7628,5.786,823900.0
2014-07-09 13:30:00,14.97,14.98,14.85,14.88,1076800.0,5.786,5.7899,5.7396,5.7512,1076800.0
2014-07-09 14:00:00,14.87,14.91,14.8,14.89,818400.0,5.7474,5.7628,5.7203,5.7551,818400.0
2014-07-09 14:30:00,14.89,14.94,14.82,14.88,1068200.0,5.7551,5.7744,5.728,5.7512,1068200.0
2014-07-09 15:00:00,14.89,15.04,14.87,15.01,1927600.0,5.7551,5.8131,5.7474,5.8015,1927600.0
2014-07-09 15:30:00,15.01,15.1,14.95,14.97,3392600.0,5.8015,5.8362,5.7783,5.786,3392600.0
2014-07-10 09:30:00,14.82,14.97,14.67,14.86,3010500.0,5.728,5.786,5.6701,5.7435,3010500.0
2014-07-10 10:00:00,14.87,15.09,14.85,15.04,2230700.0,5.7474,5.8324,5.7396,5.8131,2230700.0
2014-07-10 10:30:00,15.03,15.17,15.01,15.14,1818800.0,5.8092,5.8633,5.8015,5.8517,1818800.0
2014-07-10 11:00:00,15.15,15.17,15.02,15.04,1125200.0,5.8556,5.8633,5.8053,5.8131,1125200.0
2014-07-10 11:30:00,15.04,15.14,15.03,15.13,721400.0,5.8131,5.8517,5.8092,5.8478,721400.0
2014-07-10 12:00:00,15.13,15.19,15.09,15.17,1082200.0,5.8478,5.871,5.8324,5.8633,1082200.0
2014-07-10 12:30:00,15.17,15.19,15.07,15.09,740200.0,5.8633,5.871,5.8247,5.8324,740200.0
2014-07-10 13:00:00,15.09,15.14,15.06,15.14,511200.0,5.8324,5.8517,5.8208,5.8517,511200.0
2014-07-10 13:30:00,15.14,15.18,15.12,15.17,579900.0,5.8517,5.8672,5.844,5.8633,579900.0
2014-07-10 14:00:00,15.18,15.22,15.16,15.19,915200.0,5.8672,5.8826,5.8594,5.871,915200.0
2014-07-10 14:30:00,15.19,15.26,15.17,15.19,1192500.0,5.871,5.8981,5.8633,5.871,1192500.0
2014-07-10 15:00:00,15.19,15.2,15.14,15.18,1020100.0,5.871,5.8749,5.8517,5.8672,1020100.0
2014-07-10 15:30:00,15.18,15.22,15.16,15.2,2493300.0,5.8672,5.8826,5.8594,5.8749,2493300.0
2014-07-11 09:30:00,15.1,15.13,14.88,14.92,1821500.0,5.8362,5.8478,5.7512,5.7667,1821500.0
2014-07-11 10:00:00,14.93,15.09,14.91,15.08,1250100.0,5.7705,5.8324,5.7628,5.8285,1250100.0
2014-07-11 10:30:00,15.08,15.24,15.07,15.22,1205700.0,5.8285,5.8904,5.8247,5.8826,1205700.0
2014-07-11 11:00:00,15.22,15.32,15.19,15.31,1189600.0,5.8826,5.9213,5.871,5.9174,1189600.0
2014-07-11 11:30:00,15.31,15.36,15.25,15.32,1383900.0,5.9174,5.9367,5.8942,5.9213,1383900.0
2014-07-11 12:00:00,15.31,15.32,15.25,15.28,696100.0,5.9174,5.9213,5.8942,5.9058,696100.0
2014-07-11 12:30:00,15.27,15.32,15.26,15.28,556900.0,5.902,5.9213,5.8981,5.9058,556900.0
2014-07-11 13:00:00,15.28,15.31,15.23,15.28,437900.0,5.9058,5.9174,5.8865,5.9058,437900.0
2014-07-11 13:30:00,15.28,15.3,15.25,15.29,403700.0,5.9058,5.9135,5.8942,5.9097,403700.0
2014-07-11 14:00:00,15.29,15.31,15.24,15.28,612000.0,5.9097,5.9174,5.8904,5.9058,612000.0
2014-07-11 14:30:00,15.28,15.3,15.25,15.26,525100.0,5.9058,5.9135,5.8942,5.8981,525100.0
2014-07-11 15:00:00,15.26,15.29,15.25,15.27,760000.0,5.8981,5.9097,5.8942,5.902,760000.0
2014-07-11 15:30:00,15.28,15.32,15.19,15.2,4573100.0,5.9058,5.9213,5.871,5.8749,4573100.0
2014-07-14 09:30:00,15.55,15.77,15.52,15.7,5245900.0,6.0102,6.0952,5.9986,6.0682,5245900.0
2014-07-14 10:00:00,15.71,15.88,15.65,15.86,3034200.0,6.072,6.1377,6.0488,6.13,3034200.0
2014-07-14 10:30:00,15.87,15.92,15.83,15.86,3956600.0,6.1339,6.1532,6.1184,6.13,3956600.0
2014-07-14 11:00:00,15.86,15.93,15.82,15.9,3166000.0,6.13,6.157,6.1145,6.1455,3166000.0
2014-07-14 11:30:00,15.9,15.99,15.9,15.98,3606600.0,6.1455,6.1802,6.1455,6.1764,3606600.0
2014-07-14 12:00:00,15.99,16.0,15.83,15.85,2114600.0,6.1802,6.1841,6.1184,6.1261,2114600.0
2014-07-14 12:30:00,15.85,15.92,15.82,15.84,2479000.0,6.1261,6.1532,6.1145,6.1223,2479000.0
2014-07-14 13:00:00,15.84,15.87,15.79,15.85,2073800.0,6.1223,6.1339,6.1029,6.1261,2073800.0
2014-07-14 13:30:00,15.85,15.87,15.82,15.86,1834800.0,6.1261,6.1339,6.1145,6.13,1834800.0
2014-07-14 14:00:00,15.87,15.92,15.86,15.9,1303600.0,6.1339,6.1532,6.13,6.1455,1303600.0
2014-07-14 14:30:00,15.9,16.0,15.89,15.99,3092500.0,6.1455,6.1841,6.1416,6.1802,3092500.0
2014-07-14 15:00:00,15.99,16.04,15.97,15.99,2231200.0,6.1802,6.1996,6.1725,6.1802,2231200.0
2014-07-14 15:30:00,15.99,16.0,15.86,15.87,5799600.0,6.1802,6.1841,6.13,6.1339,5799600.0
2014-07-15 09:30:00,16.11,16.11,15.78,15.87,4651700.0,6.2266,6.2266,6.0991,6.1339,4651700.0
2014-07-15 10:00:00,15.87,15.98,15.86,15.92,2857900.0,6.1339,6.1764,6.13,6.1532,2857900.0
2014-07-15 10:30:00,15.92,15.93,15.78,15.84,1657900.0,6.1532,6.157,6.0991,6.1223,1657900.0
2014-07-15 11:00:00,15.83,15.84,15.78,15.81,1369800.0,6.1184,6.1223,6.0991,6.1107,1369800.0
2014-07-15 11:30:00,15.81,15.82,15.63,15.68,2587100.0,6.1107,6.1145,6.0411,6.0604,2587100.0
2014-07-15 12:00:00,15.68,15.75,15.66,15.75,782100.0,6.0604,6.0875,6.0527,6.0875,782100.0
2014-07-15 12:30:00,15.75,15.84,15.74,15.82,1104500.0,6.0875,6.1223,6.0836,6.1145,1104500.0
2014-07-15 13:00:00,15.82,15.91,15.77,15.87,1476600.0,6.1145,6.1493,6.0952,6.1339,1476600.0
2014-07-15 13:30:00,15.87,15.94,15.86,15.91,925200.0,6.1339,6.1609,6.13,6.1493,925200.0
2014-07-15 14:00:00,15.91,15.98,15.88,15.95,1664600.0,6.1493,6.1764,6.1377,6.1648,1664600.0
2014-07-15 14:30:00,15.95,16.03,15.92,16.0,4246700.0,6.1648,6.1957,6.1532,6.1841,4246700.0
2014-07-15 15:00:00,16.0,16.01,15.92,15.95,2010000.0,6.1841,6.188,6.1532,6.1648,2010000.0
2014-07-15 15:30:00,15.94,15.96,15.84,15.84,5532500.0,6.1609,6.1686,6.1223,6.1223,5532500.0
2014-07-16 09:30:00,16.0,16.06,15.98,16.0,3681500.0,6.1841,6.2073,6.1764,6.1841,3681500.0
2014-07-16 10:00:00,16.0,16.02,15.87,15.91,2259800.0,6.1841,6.1918,6.1339,6.1493,2259800.0
2014-07-16 10:30:00,15.91,15.95,15.85,15.86,1176800.0,6.1493,6.1648,6.1261,6.13,1176800.0
2014-07-16 11:00:00,15.86,15.9,15.82,15.84,1030600.0,6.13,6.1455,6.1145,6.1223,1030600.0
2014-07-16 11:30:00,15.84,15.87,15.79,15.79,1178500.0,6.1223,6.1339,6.1029,6.1029,1178500.0
2014-07-16 12:00:00,15.79,15.84,15.79,15.81,423900.0,6.1029,6.1223,6.1029,6.1107,423900.0
2014-07-16 12:30:00,15.81,15.86,15.76,15.85,621100.0,6.1107,6.13,6.0913,6.1261,621100.0
2014-07-16 13:00:00,15.86,15.91,15.83,15.87,799600.0,6.13,6.1493,6.1184,6.1339,799600.0
2014-07-16 13:30:00,15.88,15.9,15.82,15.88,504900.0,6.1377,6.1455,6.1145,6.1377,504900.0
2014-07-16 14:00:00,15.87,15.93,15.87,15.92,684200.0,6.1339,6.157,6.1339,6.1532,684200.0
2014-07-16 14:30:00,15.92,15.96,15.91,15.95,876300.0,6.1532,6.1686,6.1493,6.1648,876300.0
2014-07-16 15:00:00,15.95,16.0,15.94,15.99,1443100.0,6.1648,6.1841,6.1609,6.1802,1443100.0
2014-07-16 15:30:00,15.99,16.0,15.93,15.99,3947100.0,6.1802,6.1841,6.157,6.1802,3947100.0
2014-07-17 09:30:00,15.98,16.02,15.9,16.01,3041600.0,6.1764,6.1918,6.1455,6.188,3041600.0
2014-07-17 10:00:00,16.02,16.05,15.97,16.0,1883800.0,6.1918,6.2034,6.1725,6.1841,1883800.0
2014-07-17 10:30:00,15.99,16.0,15.86,15.91,1374600.0,6.1802,6.1841,6.13,6.1493,1374600.0
2014-07-17 11:00:00,15.92,15.93,15.82,15.83,1412400.0,6.1532,6.157,6.1145,6.1184,1412400.0
2014-07-17 11:30:00,15.82,15.95,15.77,15.91,981000.0,6.1145,6.1648,6.0952,6.1493,981000.0
2014-07-17 12:00:00,15.91,15.93,15.86,15.89,523600.0,6.1493,6.157,6.13,6.1416,523600.0
2014-07-17 12:30:00,15.88,16.18,15.88,16.17,2911300.0,6.1377,6.2537,6.1377,6.2498,2911300.0
2014-07-17 13:00:00,16.18,16.43,16.14,16.22,5773300.0,6.2537,6.3503,6.2382,6.2691,5773300.0
2014-07-17 13:30:00,16.23,16.29,16.12,16.21,1491600.0,6.273,6.2962,6.2305,6.2653,1491600.0
2014-07-17 14:00:00,16.2,16.32,16.18,16.28,1860300.0,6.2614,6.3078,6.2537,6.2923,1860300.0
2014-07-17 14:30:00,16.28,16.37,16.25,16.28,1884800.0,6.2923,6.3271,6.2807,6.2923,1884800.0
2014-07-17 15:00:00,16.27,16.28,16.14,16.15,1417400.0,6.2885,6.2923,6.2382,6.2421,1417400.0
2014-07-17 15:30:00,16.14,16.15,15.97,16.03,4428400.0,6.2382,6.2421,6.1725,6.1957,4428400.0
2014-07-18 09:30:00,16.82,16.89,16.66,16.81,7282700.0,6.501,6.5281,6.4392,6.4972,7282700.0
2014-07-18 10:00:00,16.8,16.99,16.79,16.98,4409700.0,6.4933,6.5667,6.4894,6.5629,4409700.0
2014-07-18 10:30:00,16.98,17.01,16.83,16.96,3874100.0,6.5629,6.5745,6.5049,6.5552,3874100.0
2014-07-18 11:00:00,16.97,16.99,16.91,16.93,2024600.0,6.559,6.5667,6.5358,6.5436,2024600.0
2014-07-18 11:30:00,16.93,17.0,16.91,17.0,2348800.0,6.5436,6.5706,6.5358,6.5706,2348800.0
2014-07-18 12:00:00,17.0,17.11,16.98,17.09,2528300.0,6.5706,6.6131,6.5629,6.6054,2528300.0
2014-07-18 12:30:00,17.09,17.13,16.98,17.02,2130600.0,6.6054,6.6209,6.5629,6.5783,2130600.0
2014-07-18 13:00:00,17.02,17.11,17.0,17.07,3003100.0,6.5783,6.6131,6.5706,6.5977,3003100.0
2014-07-18 13:30:00,17.07,17.19,17.06,17.15,3076000.0,6.5977,6.644,6.5938,6.6286,3076000.0
2014-07-18 14:00:00,17.15,17.2,17.12,17.2,1922200.0,6.6286,6.6479,6.617,6.6479,1922200.0
2014-07-18 14:30:00,17.2,17.23,17.14,17.16,2175500.0,6.6479,6.6595,6.6247,6.6325,2175500.0
2014-07-18 15:00:00,17.16,17.21,17.11,17.12,2549600.0,6.6325,6.6518,6.6131,6.617,2549600.0
2014-07-18 15:30:00,17.13,17.13,17.05,17.07,4286000.0,6.6209,6.6209,6.5899,6.5977,4286000.0
2014-07-21 09:30:00,17.16,17.16,16.86,16.88,3349100.0,6.6325,6.6325,6.5165,6.5242,3349100.0
2014-07-21 10:00:00,16.88,17.15,16.87,17.14,2731700.0,6.5242,6.6286,6.5204,6.6247,2731700.0
2014-07-21 10:30:00,17.13,17.23,17.06,17.18,2561000.0,6.6209,6.6595,6.5938,6.6402,2561000.0
2014-07-21 11:00:00,17.19,17.21,17.1,17.1,1941300.0,6.644,6.6518,6.6093,6.6093,1941300.0
2014-07-21 11:30:00,17.11,17.23,17.09,17.21,1784100.0,6.6131,6.6595,6.6054,6.6518,1784100.0
2014-07-21 12:00:00,17.22,17.28,17.19,17.21,1626100.0,6.6556,6.6788,6.644,6.6518,1626100.0
2014-07-21 12:30:00,17.22,17.25,17.18,17.2,759600.0,6.6556,6.6672,6.6402,6.6479,759600.0
2014-07-21 13:00:00,17.2,17.25,17.17,17.25,436500.0,6.6479,6.6672,6.6363,6.6672,436500.0
2014-07-21 13:30:00,17.25,17.3,17.18,17.24,1126700.0,6.6672,6.6866,6.6402,6.6634,1126700.0
2014-07-21 14:00:00,17.23,17.3,17.21,17.29,755100.0,6.6595,6.6866,6.6518,6.6827,755100.0
2014-07-21 14:30:00,17.28,17.44,17.28,17.41,2316900.0,6.6788,6.7407,6.6788,6.7291,2316900.0
2014-07-21 15:00:00,17.41,17.55,17.37,17.53,2778200.0,6.7291,6.7832,6.7136,6.7755,2778200.0
2014-07-21 15:30:00,17.54,17.54,17.39,17.41,5612400.0,6.7793,6.7793,6.7213,6.7291,5612400.0
2014-07-22 09:30:00,17.64,17.7,17.37,17.4,5310100.0,6.818,6.8412,6.7136,6.7252,5310100.0
2014-07-22 10:00:00,17.4,17.45,17.28,17.34,2365000.0,6.7252,6.7445,6.6788,6.702,2365000.0
2014-07-22 10:30:00,17.35,17.43,17.33,17.35,2028000.0,6.7059,6.7368,6.6982,6.7059,2028000.0
2014-07-22 11:00:00,17.35,17.36,17.27,17.29,1027500.0,6.7059,6.7098,6.675,6.6827,1027500.0
2014-07-22 11:30:00,17.28,17.46,17.27,17.42,2447800.0,6.6788,6.7484,6.675,6.7329,2447800.0
2014-07-22 12:00:00,17.42,17.52,17.41,17.47,1397600.0,6.7329,6.7716,6.7291,6.7523,1397600.0
2014-07-22 12:30:00,17.47,17.54,17.41,17.51,1160900.0,6.7523,6.7793,6.7291,6.7677,1160900.0
2014-07-22 13:00:00,17.51,17.53,17.47,17.47,1093700.0,6.7677,6.7755,6.7523,6.7523,1093700.0
2014-07-22 13:30:00,17.47,17.48,17.36,17.45,873500.0,6.7523,6.7561,6.7098,6.7445,873500.0
2014-07-22 14:00:00,17.45,17.63,17.45,17.63,2407100.0,6.7445,6.8141,6.7445,6.8141,2407100.0
2014-07-22 14:30:00,17.63,17.68,17.58,17.63,1189400.0,6.8141,6.8334,6.7948,6.8141,1189400.0
2014-07-22 15:00:00,17.63,17.69,17.62,17.65,1418000.0,6.8141,6.8373,6.8102,6.8218,1418000.0
2014-07-22 15:30:00,17.65,17.68,17.6,17.62,3194000.0,6.8218,6.8334,6.8025,6.8102,3194000.0
2014-07-23 09:30:00,17.17,17.32,17.08,17.3,3877200.0,6.6363,6.6943,6.6015,6.6866,3877200.0
2014-07-23 10:00:00,17.31,17.37,17.2,17.29,3132800.0,6.6904,6.7136,6.6479,6.6827,3132800.0
2014-07-23 10:30:00,17.29,17.35,17.25,17.26,1334000.0,6.6827,6.7059,6.6672,6.6711,1334000.0
2014-07-23 11:00:00,17.26,17.27,17.19,17.19,1205600.0,6.6711,6.675,6.644,6.644,1205600.0
2014-07-23 11:30:00,17.19,17.28,17.18,17.27,948100.0,6.644,6.6788,6.6402,6.675,948100.0
2014-07-23 12:00:00,17.28,17.28,17.15,17.15,711100.0,6.6788,6.6788,6.6286,6.6286,711100.0
2014-07-23 12:30:00,17.15,17.17,17.04,17.07,1395000.0,6.6286,6.6363,6.5861,6.5977,1395000.0
2014-07-23 13:00:00,17.07,17.08,16.93,17.0,1632200.0,6.5977,6.6015,6.5436,6.5706,1632200.0
2014-07-23 13:30:00,17.01,17.07,16.99,17.06,1692600.0,6.5745,6.5977,6.5667,6.5938,1692600.0
2014-07-23 14:00:00,17.06,17.08,17.01,17.07,1432900.0,6.5938,6.6015,6.5745,6.5977,1432900.0
2014-07-23 14:30:00,17.07,17.1,17.05,17.06,924400.0,6.5977,6.6093,6.5899,6.5938,924400.0
2014-07-23 15:00:00,17.06,17.12,17.05,17.11,1625900.0,6.5938,6.617,6.5899,6.6131,1625900.0
2014-07-23 15:30:00,17.11,17.15,17.07,17.15,3409900.0,6.6131,6.6286,6.5977,6.6286,3409900.0
2014-07-24 09:30:00,17.14,17.15,17.01,17.05,3049900.0,6.6247,6.6286,6.5745,6.5899,3049900.0
2014-07-24 10:00:00,17.04,17.08,16.81,16.88,2631200.0,6.5861,6.6015,6.4972,6.5242,2631200.0
2014-07-24 10:30:00,16.88,16.96,16.84,16.91,1099500.0,6.5242,6.5552,6.5088,6.5358,1099500.0
2014-07-24 11:00:00,16.92,16.98,16.88,16.95,1393700.0,6.5397,6.5629,6.5242,6.5513,1393700.0
2014-07-24 11:30:00,16.94,16.97,16.93,16.95,870700.0,6.5474,6.559,6.5436,6.5513,870700.0
2014-07-24 12:00:00,16.95,16.95,16.85,16.87,1065600.0,6.5513,6.5513,6.5126,6.5204,1065600.0
2014-07-24 12:30:00,16.87,16.93,16.86,16.89,805900.0,6.5204,6.5436,6.5165,6.5281,805900.0
2014-07-24 13:00:00,16.9,17.04,16.87,17.02,744600.0,6.532,6.5861,6.5204,6.5783,744600.0
2014-07-24 13:30:00,17.02,17.06,16.95,17.05,1271100.0,6.5783,6.5938,6.5513,6.5899,1271100.0
2014-07-24 14:00:00,17.05,17.14,17.03,17.1,1147600.0,6.5899,6.6247,6.5822,6.6093,1147600.0
2014-07-24 14:30:00,17.1,17.16,17.08,17.08,1335500.0,6.6093,6.6325,6.6015,6.6015,1335500.0
2014-07-24 15:00:00,17.09,17.13,17.05,17.06,1279600.0,6.6054,6.6209,6.5899,6.5938,1279600.0
2014-07-24 15:30:00,17.07,17.09,17.04,17.06,2595600.0,6.5977,6.6054,6.5861,6.5938,2595600.0
2014-07-25 09:30:00,17.06,17.25,17.03,17.17,2377300.0,6.5938,6.6672,6.5822,6.6363,2377300.0
2014-07-25 10:00:00,17.17,17.23,17.11,17.2,820300.0,6.6363,6.6595,6.6131,6.6479,820300.0
2014-07-25 10:30:00,17.2,17.33,17.2,17.26,1195300.0,6.6479,6.6982,6.6479,6.6711,1195300.0
2014-07-25 11:00:00,17.26,17.26,17.14,17.18,1031000.0,6.6711,6.6711,6.6247,6.6402,1031000.0
2014-07-25 11:30:00,17.18,17.25,17.17,17.2,509500.0,6.6402,6.6672,6.6363,6.6479,509500.0
2014-07-25 12:00:00,17.19,17.24,17.16,17.24,341000.0,6.644,6.6634,6.6325,6.6634,341000.0
2014-07-25 12:30:00,17.24,17.29,17.21,17.26,355400.0,6.6634,6.6827,6.6518,6.6711,355400.0
2014-07-25 13:00:00,17.25,17.3,17.25,17.29,302100.0,6.6672,6.6866,6.6672,6.6827,302100.0
2014-07-25 13:30:00,17.3,17.3,17.25,17.25,398300.0,6.6866,6.6866,6.6672,6.6672,398300.0
2014-07-25 14:00:00,17.25,17.26,17.2,17.21,366300.0,6.6672,6.6711,6.6479,6.6518,366300.0
2014-07-25 14:30:00,17.21,17.22,17.08,17.12,763100.0,6.6518,6.6556,6.6015,6.617,763100.0
2014-07-25 15:00:00,17.11,17.16,17.11,17.15,795200.0,6.6131,6.6325,6.6131,6.6286,795200.0
2014-07-25 15:30:00,17.15,17.2,17.14,17.18,1612000.0,6.6286,6.6479,6.6247,6.6402,1612000.0
2014-07-28 09:30:00,17.12,17.19,17.06,17.14,986700.0,6.617,6.644,6.5938,6.6247,986700.0
2014-07-28 10:00:00,17.14,17.14,16.91,16.91,1551400.0,6.6247,6.6247,6.5358,6.5358,1551400.0
2014-07-28 10:30:00,16.92,17.0,16.88,16.89,828900.0,6.5397,6.5706,6.5242,6.5281,828900.0
2014-07-28 11:00:00,16.89,17.02,16.87,17.01,676300.0,6.5281,6.5783,6.5204,6.5745,676300.0
2014-07-28 11:30:00,17.01,17.04,16.97,16.99,402600.0,6.5745,6.5861,6.559,6.5667,402600.0
2014-07-28 12:00:00,16.99,17.0,16.93,16.94,655100.0,6.5667,6.5706,6.5436,6.5474,655100.0
2014-07-28 12:30:00,16.94,17.0,16.92,16.96,462700.0,6.5474,6.5706,6.5397,6.5552,462700.0
2014-07-28 13:00:00,16.96,17.02,16.95,16.98,188900.0,6.5552,6.5783,6.5513,6.5629,188900.0
2014-07-28 13:30:00,16.98,17.05,16.95,17.02,483500.0,6.5629,6.5899,6.5513,6.5783,483500.0
2014-07-28 14:00:00,17.02,17.05,16.97,17.01,311100.0,6.5783,6.5899,6.559,6.5745,311100.0
2014-07-28 14:30:00,17.01,17.02,16.98,17.02,446900.0,6.5745,6.5783,6.5629,6.5783,446900.0
2014-07-28 15:00:00,17.01,17.05,17.0,17.01,1136600.0,6.5745,6.5899,6.5706,6.5745,1136600.0
2014-07-28 15:30:00,17.01,17.05,16.99,17.03,1033100.0,6.5745,6.5899,6.5667,6.5822,1033100.0
2014-07-29 09:30:00,16.86,16.92,16.7,16.74,2860700.0,6.5165,6.5397,6.4547,6.4701,2860700.0
2014-07-29 10:00:00,16.74,16.76,16.52,16.68,1861500.0,6.4701,6.4778,6.3851,6.4469,1861500.0
2014-07-29 10:30:00,16.68,16.69,16.59,16.6,1313700.0,6.4469,6.4508,6.4121,6.416,1313700.0
2014-07-29 11:00:00,16.59,16.6,16.49,16.53,1591900.0,6.4121,6.416,6.3735,6.389,1591900.0
2014-07-29 11:30:00,16.52,16.62,16.47,16.61,856300.0,6.3851,6.4237,6.3658,6.4199,856300.0
2014-07-29 12:00:00,16.61,16.69,16.6,16.67,773500.0,6.4199,6.4508,6.416,6.4431,773500.0
2014-07-29 12:30:00,16.67,16.74,16.66,16.71,1086200.0,6.4431,6.4701,6.4392,6.4585,1086200.0
2014-07-29 13:00:00,16.72,16.72,16.65,16.65,537500.0,6.4624,6.4624,6.4353,6.4353,537500.0
2014-07-29 13:30:00,16.65,16.71,16.65,16.67,532300.0,6.4353,6.4585,6.4353,6.4431,532300.0
2014-07-29 14:00:00,16.67,16.67,16.6,16.62,699500.0,6.4431,6.4431,6.416,6.4237,699500.0
2014-07-29 14:30:00,16.63,16.65,16.57,16.63,738300.0,6.4276,6.4353,6.4044,6.4276,738300.0
2014-07-29 15:00:00,16.63,16.63,16.58,16.61,772300.0,6.4276,6.4276,6.4083,6.4199,772300.0
2014-07-29 15:30:00,16.61,16.63,16.54,16.59,3460800.0,6.4199,6.4276,6.3928,6.4121,3460800.0
2014-07-30 09:30:00,16.6,16.79,16.57,16.71,1717500.0,6.416,6.4894,6.4044,6.4585,1717500.0
2014-07-30 10:00:00,16.7,16.71,16.57,16.58,1396100.0,6.4547,6.4585,6.4044,6.4083,1396100.0
2014-07-30 10:30:00,16.57,16.58,16.41,16.5,1240400.0,6.4044,6.4083,6.3426,6.3774,1240400.0
2014-07-30 11:00:00,16.5,16.56,16.45,16.51,1024500.0,6.3774,6.4005,6.358,6.3812,1024500.0
2014-07-30 11:30:00,16.51,16.56,16.48,16.49,776700.0,6.3812,6.4005,6.3696,6.3735,776700.0
2014-07-30 12:00:00,16.49,16.51,16.4,16.48,659600.0,6.3735,6.3812,6.3387,6.3696,659600.0
2014-07-30 12:30:00,16.48,16.5,16.41,16.43,491300.0,6.3696,6.3774,6.3426,6.3503,491300.0
2014-07-30 13:00:00,16.42,16.46,16.39,16.44,403100.0,6.3464,6.3619,6.3348,6.3542,403100.0
2014-07-30 13:30:00,16.44,16.54,16.43,16.52,549900.0,6.3542,6.3928,6.3503,6.3851,549900.0
2014-07-30 14:00:00,16.52,16.68,16.43,16.65,1314400.0,6.3851,6.4469,6.3503,6.4353,1314400.0
2014-07-30 14:30:00,16.65,16.66,16.56,16.59,848800.0,6.4353,6.4392,6.4005,6.4121,848800.0
2014-07-30 15:00:00,16.58,16.61,16.55,16.57,1265500.0,6.4083,6.4199,6.3967,6.4044,1265500.0
2014-07-30 15:30:00,16.57,16.6,16.56,16.58,2063200.0,6.4044,6.416,6.4005,6.4083,2063200.0
2014-07-31 09:30:00,16.11,16.32,16.03,16.26,2956300.0,6.2266,6.3078,6.1957,6.2846,2956300.0
2014-07-31 10:00:00,16.27,16.28,16.15,16.16,1181500.0,6.2885,6.2923,6.2421,6.2459,1181500.0
2014-07-31 10:30:00,16.16,16.18,15.97,15.99,1997300.0,6.2459,6.2537,6.1725,6.1802,1997300.0
2014-07-31 11:00:00,15.99,16.05,15.85,15.9,2587000.0,6.1802,6.2034,6.1261,6.1455,2587000.0
2014-07-31 11:30:00,15.9,15.99,15.8,15.81,2368200.0,6.1455,6.1802,6.1068,6.1107,2368200.0
2014-07-31 12:00:00,15.81,15.88,15.77,15.81,1804200.0,6.1107,6.1377,6.0952,6.1107,1804200.0
2014-07-31 12:30:00,15.82,15.96,15.82,15.88,939800.0,6.1145,6.1686,6.1145,6.1377,939800.0
2014-07-31 13:00:00,15.87,15.94,15.86,15.89,764700.0,6.1339,6.1609,6.13,6.1416,764700.0
2014-07-31 13:30:00,15.89,15.98,15.88,15.96,772700.0,6.1416,6.1764,6.1377,6.1686,772700.0
2014-07-31 14:00:00,15.96,16.02,15.94,16.0,737900.0,6.1686,6.1918,6.1609,6.1841,737900.0
2014-07-31 14:30:00,15.99,15.99,15.87,15.92,1169000.0,6.1802,6.1802,6.1339,6.1532,1169000.0
2014-07-31 15:00:00,15.91,15.98,15.88,15.9,1521500.0,6.1493,6.1764,6.1377,6.1455,1521500.0
2014-07-31 15:30:00,15.89,15.97,15.89,15.95,4419500.0,6.1416,6.1725,6.1416,6.1648,4419500.0
2014-08-01 09:30:00,15.95,16.03,15.86,15.86,1943200.0,6.1648,6.1957,6.13,6.13,1943200.0
2014-08-01 10:00:00,15.86,15.9,15.7,15.76,1473800.0,6.13,6.1455,6.0682,6.0913,1473800.0
2014-08-01 10:30:00,15.76,15.86,15.75,15.84,733700.0,6.0913,6.13,6.0875,6.1223,733700.0
2014-08-01 11:00:00,15.84,15.84,15.69,15.75,995900.0,6.1223,6.1223,6.0643,6.0875,995900.0
2014-08-01 11:30:00,15.75,15.75,15.52,15.54,1037800.0,6.0875,6.0875,5.9986,6.0063,1037800.0
2014-08-01 12:00:00,15.54,15.73,15.52,15.66,1442900.0,6.0063,6.0797,5.9986,6.0527,1442900.0
2014-08-01 12:30:00,15.66,15.67,15.58,15.61,1381100.0,6.0527,6.0566,6.0218,6.0334,1381100.0
2014-08-01 13:00:00,15.61,15.72,15.56,15.71,1508500.0,6.0334,6.0759,6.014,6.072,1508500.0
2014-08-01 13:30:00,15.72,15.78,15.68,15.75,1006300.0,6.0759,6.0991,6.0604,6.0875,1006300.0
2014-08-01 14:00:00,15.74,15.82,15.74,15.79,742500.0,6.0836,6.1145,6.0836,6.1029,742500.0
2014-08-01 14:30:00,15.8,15.85,15.76,15.8,602500.0,6.1068,6.1261,6.0913,6.1068,602500.0
2014-08-01 15:00:00,15.79,15.85,15.78,15.81,641500.0,6.1029,6.1261,6.0991,6.1107,641500.0
2014-08-01 15:30:00,15.81,15.84,15.78,15.81,2450900.0,6.1107,6.1223,6.0991,6.1107,2450900.0
2014-08-04 09:30:00,15.88,15.91,15.77,15.86,1184700.0,6.1377,6.1493,6.0952,6.13,1184700.0
2014-08-04 10:00:00,15.85,15.93,15.82,15.86,648200.0,6.1261,6.157,6.1145,6.13,648200.0
2014-08-04 10:30:00,15.86,15.88,15.66,15.66,612900.0,6.13,6.1377,6.0527,6.0527,612900.0
2014-08-04 11:00:00,15.66,15.79,15.66,15.76,349000.0,6.0527,6.1029,6.0527,6.0913,349000.0
2014-08-04 11:30:00,15.76,15.78,15.71,15.74,298900.0,6.0913,6.0991,6.072,6.0836,298900.0
2014-08-04 12:00:00,15.74,15.81,15.72,15.8,257500.0,6.0836,6.1107,6.0759,6.1068,257500.0
2014-08-04 12:30:00,15.8,15.86,15.78,15.85,291500.0,6.1068,6.13,6.0991,6.1261,291500.0
2014-08-04 13:00:00,15.85,15.85,15.79,15.83,202400.0,6.1261,6.1261,6.1029,6.1184,202400.0
2014-08-04 13:30:00,15.83,15.96,15.82,15.95,759000.0,6.1184,6.1686,6.1145,6.1648,759000.0
2014-08-04 14:00:00,15.96,16.0,15.93,15.95,725600.0,6.1686,6.1841,6.157,6.1648,725600.0
2014-08-04 14:30:00,15.95,16.03,15.95,15.98,734900.0,6.1648,6.1957,6.1648,6.1764,734900.0
2014-08-04 15:00:00,15.97,16.01,15.93,16.0,512900.0,6.1725,6.188,6.157,6.1841,512900.0
2014-08-04 15:30:00,15.99,16.11,15.99,16.08,3896300.0,6.1802,6.2266,6.1802,6.215,3896300.0
2014-08-05 09:30:00,16.0,16.37,15.95,16.35,3328200.0,6.1841,6.3271,6.1648,6.3194,3328200.0
2014-08-05 10:00:00,16.35,16.37,16.25,16.37,2128100.0,6.3194,6.3271,6.2807,6.3271,2128100.0
2014-08-05 10:30:00,16.37,16.48,16.32,16.43,1542800.0,6.3271,6.3696,6.3078,6.3503,1542800.0
2014-08-05 11:00:00,16.44,16.5,16.37,16.38,1749100.0,6.3542,6.3774,6.3271,6.331,1749100.0
2014-08-05 11:30:00,16.38,16.4,16.12,16.14,2329900.0,6.331,6.3387,6.2305,6.2382,2329900.0
2014-08-05 12:00:00,16.14,16.21,16.06,16.14,1040100.0,6.2382,6.2653,6.2073,6.2382,1040100.0
2014-08-05 12:30:00,16.14,16.18,16.04,16.07,588400.0,6.2382,6.2537,6.1996,6.2112,588400.0
2014-08-05 13:00:00,16.07,16.23,16.06,16.19,1132000.0,6.2112,6.273,6.2073,6.2575,1132000.0
2014-08-05 13:30:00,16.2,16.23,15.97,15.97,1229400.0,6.2614,6.273,6.1725,6.1725,1229400.0
2014-08-05 14:00:00,15.97,16.04,15.87,16.04,1069900.0,6.1725,6.1996,6.1339,6.1996,1069900.0
2014-08-05 14:30:00,16.04,16.07,15.99,16.01,772700.0,6.1996,6.2112,6.1802,6.188,772700.0
2014-08-05 15:00:00,16.0,16.04,15.91,16.03,1353900.0,6.1841,6.1996,6.1493,6.1957,1353900.0
2014-08-05 15:30:00,16.03,16.11,16.02,16.08,1770500.0,6.1957,6.2266,6.1918,6.215,1770500.0
2014-08-06 09:30:00,16.16,16.27,16.03,16.25,1603100.0,6.2459,6.2885,6.1957,6.2807,1603100.0
2014-08-06 10:00:00,16.25,16.4,16.23,16.39,1226100.0,6.2807,6.3387,6.273,6.3348,1226100.0
2014-08-06 10:30:00,16.4,16.56,16.32,16.55,1337500.0,6.3387,6.4005,6.3078,6.3967,1337500.0
2014-08-06 11:00:00,16.55,16.57,16.41,16.41,1083700.0,6.3967,6.4044,6.3426,6.3426,1083700.0
2014-08-06 11:30:00,16.4,16.65,16.4,16.64,1187100.0,6.3387,6.4353,6.3387,6.4315,1187100.0
2014-08-06 12:00:00,16.64,16.72,16.63,16.65,1007500.0,6.4315,6.4624,6.4276,6.4353,1007500.0
2014-08-06 12:30:00,16.65,16.72,16.64,16.69,699100.0,6.4353,6.4624,6.4315,6.4508,699100.0
2014-08-06 13:00:00,16.69,16.74,16.58,16.73,1064500.0,6.4508,6.4701,6.4083,6.4663,1064500.0
2014-08-06 13:30:00,16.73,16.76,16.6,16.65,1251000.0,6.4663,6.4778,6.416,6.4353,1251000.0
2014-08-06 14:00:00,16.64,16.68,16.59,16.62,1329300.0,6.4315,6.4469,6.4121,6.4237,1329300.0
2014-08-06 14:30:00,16.62,16.62,16.52,16.53,895000.0,6.4237,6.4237,6.3851,6.389,895000.0
2014-08-06 15:00:00,16.53,16.59,16.51,16.55,899400.0,6.389,6.4121,6.3812,6.3967,899400.0
2014-08-06 15:30:00,16.55,16.66,16.54,16.58,3455300.0,6.3967,6.4392,6.3928,6.4083,3455300.0
2014-08-07 09:30:00,16.85,16.9,16.57,16.68,2053000.0,6.5126,6.532,6.4044,6.4469,2053000.0
2014-08-07 10:00:00,16.69,16.71,16.46,16.62,1098000.0,6.4508,6.4585,6.3619,6.4237,1098000.0
2014-08-07 10:30:00,16.62,16.62,16.4,16.49,1048000.0,6.4237,6.4237,6.3387,6.3735,1048000.0
2014-08-07 11:00:00,16.49,16.5,16.32,16.47,1280500.0,6.3735,6.3774,6.3078,6.3658,1280500.0
2014-08-07 11:30:00,16.48,16.56,16.28,16.31,1483400.0,6.3696,6.4005,6.2923,6.3039,1483400.0
2014-08-07 12:00:00,16.3,16.35,16.1,16.2,1276300.0,6.3001,6.3194,6.2228,6.2614,1276300.0
2014-08-07 12:30:00,16.2,16.33,16.14,16.24,1051400.0,6.2614,6.3117,6.2382,6.2769,1051400.0
2014-08-07 13:00:00,16.23,16.32,16.22,16.26,1251600.0,6.273,6.3078,6.2691,6.2846,1251600.0
2014-08-07 13:30:00,16.27,16.35,16.2,16.32,962500.0,6.2885,6.3194,6.2614,6.3078,962500.0
2014-08-07 14:00:00,16.32,16.41,16.28,16.33,883800.0,6.3078,6.3426,6.2923,6.3117,883800.0
2014-08-07 14:30:00,16.33,16.38,16.27,16.29,724300.0,6.3117,6.331,6.2885,6.2962,724300.0
2014-08-07 15:00:00,16.29,16.31,16.2,16.27,1057200.0,6.2962,6.3039,6.2614,6.2885,1057200.0
2014-08-07 15:30:00,16.28,16.4,16.25,16.35,3047700.0,6.2923,6.3387,6.2807,6.3194,3047700.0
2014-08-08 09:30:00,15.92,15.96,15.77,15.88,3137000.0,6.1532,6.1686,6.0952,6.1377,3137000.0
2014-08-08 10:00:00,15.88,15.93,15.8,15.8,2638900.0,6.1377,6.157,6.1068,6.1068,2638900.0
2014-08-08 10:30:00,15.8,15.9,15.78,15.81,2105700.0,6.1068,6.1455,6.0991,6.1107,2105700.0
2014-08-08 11:00:00,15.81,15.87,15.74,15.77,1705500.0,6.1107,6.1339,6.0836,6.0952,1705500.0
2014-08-08 11:30:00,15.77,15.77,15.7,15.75,1265800.0,6.0952,6.0952,6.0682,6.0875,1265800.0
2014-08-08 12:00:00,15.75,15.82,15.74,15.76,982400.0,6.0875,6.1145,6.0836,6.0913,982400.0
2014-08-08 12:30:00,15.76,15.81,15.74,15.77,426200.0,6.0913,6.1107,6.0836,6.0952,426200.0
2014-08-08 13:00:00,15.77,15.92,15.74,15.92,1099400.0,6.0952,6.1532,6.0836,6.1532,1099400.0
2014-08-08 13:30:00,15.92,15.97,15.87,15.93,610800.0,6.1532,6.1725,6.1339,6.157,610800.0
2014-08-08 14:00:00,15.93,15.98,15.88,15.91,681200.0,6.157,6.1764,6.1377,6.1493,681200.0
2014-08-08 14:30:00,15.91,15.98,15.9,15.97,537100.0,6.1493,6.1764,6.1455,6.1725,537100.0
2014-08-08 15:00:00,15.97,15.97,15.91,15.97,603200.0,6.1725,6.1725,6.1493,6.1725,603200.0
2014-08-08 15:30:00,15.96,15.99,15.9,15.95,2590300.0,6.1686,6.1802,6.1455,6.1648,2590300.0
2014-08-11 09:30:00,16.07,16.33,15.94,16.28,2104800.0,6.2112,6.3117,6.1609,6.2923,2104800.0
2014-08-11 10:00:00,16.29,16.29,16.08,16.11,1566700.0,6.2962,6.2962,6.215,6.2266,1566700.0
2014-08-11 10:30:00,16.1,16.25,16.07,16.24,1025700.0,6.2228,6.2807,6.2112,6.2769,1025700.0
2014-08-11 11:00:00,16.23,16.26,16.19,16.21,690300.0,6.273,6.2846,6.2575,6.2653,690300.0
2014-08-11 11:30:00,16.21,16.22,16.13,16.14,428500.0,6.2653,6.2691,6.2344,6.2382,428500.0
2014-08-11 12:00:00,16.14,16.23,16.11,16.17,548200.0,6.2382,6.273,6.2266,6.2498,548200.0
2014-08-11 12:30:00,16.17,16.26,16.15,16.23,712400.0,6.2498,6.2846,6.2421,6.273,712400.0
2014-08-11 13:00:00,16.23,16.27,16.21,16.21,1292400.0,6.273,6.2885,6.2653,6.2653,1292400.0
2014-08-11 13:30:00,16.22,16.26,16.21,16.23,859200.0,6.2691,6.2846,6.2653,6.273,859200.0
2014-08-11 14:00:00,16.23,16.34,16.21,16.3,1051200.0,6.273,6.3155,6.2653,6.3001,1051200.0
2014-08-11 14:30:00,16.3,16.45,16.28,16.38,1649300.0,6.3001,6.358,6.2923,6.331,1649300.0
2014-08-11 15:00:00,16.38,16.43,16.36,16.42,1371000.0,6.331,6.3503,6.3232,6.3464,1371000.0
2014-08-11 15:30:00,16.42,16.48,16.41,16.47,2966000.0,6.3464,6.3696,6.3426,6.3658,2966000.0
2014-08-12 09:30:00,16.38,16.58,16.26,16.5,2122800.0,6.331,6.4083,6.2846,6.3774,2122800.0
2014-08-12 10:00:00,16.49,16.56,16.38,16.43,1068300.0,6.3735,6.4005,6.331,6.3503,1068300.0
2014-08-12 10:30:00,16.43,16.44,16.26,16.35,865200.0,6.3503,6.3542,6.2846,6.3194,865200.0
2014-08-12 11:00:00,16.34,16.34,16.16,16.23,714600.0,6.3155,6.3155,6.2459,6.273,714600.0
2014-08-12 11:30:00,16.23,16.32,16.22,16.26,580000.0,6.273,6.3078,6.2691,6.2846,580000.0
2014-08-12 12:00:00,16.26,16.29,16.22,16.28,458700.0,6.2846,6.2962,6.2691,6.2923,458700.0
2014-08-12 12:30:00,16.29,16.33,16.25,16.25,570900.0,6.2962,6.3117,6.2807,6.2807,570900.0
2014-08-12 13:00:00,16.25,16.32,16.25,16.32,296600.0,6.2807,6.3078,6.2807,6.3078,296600.0
2014-08-12 13:30:00,16.32,16.32,16.26,16.3,284500.0,6.3078,6.3078,6.2846,6.3001,284500.0
2014-08-12 14:00:00,16.29,16.3,16.19,16.21,942100.0,6.2962,6.3001,6.2575,6.2653,942100.0
2014-08-12 14:30:00,16.21,16.23,16.15,16.16,1317300.0,6.2653,6.273,6.2421,6.2459,1317300.0
2014-08-12 15:00:00,16.16,16.21,16.13,16.14,1214500.0,6.2459,6.2653,6.2344,6.2382,1214500.0
2014-08-12 15:30:00,16.14,16.22,16.13,16.19,1762500.0,6.2382,6.2691,6.2344,6.2575,1762500.0
2014-08-13 09:30:00,16.34,16.4,16.16,16.17,934300.0,6.3155,6.3387,6.2459,6.2498,934300.0
2014-08-13 10:00:00,16.18,16.31,16.17,16.31,868000.0,6.2537,6.3039,6.2498,6.3039,868000.0
2014-08-13 10:30:00,16.31,16.43,16.28,16.28,827900.0,6.3039,6.3503,6.2923,6.2923,827900.0
2014-08-13 11:00:00,16.27,16.29,15.42,15.42,9553800.0,6.2885,6.2962,5.9599,5.9599,9553800.0
2014-08-13 11:30:00,15.43,15.95,15.23,15.95,16665400.0,5.9638,6.1648,5.8865,6.1648,16665400.0
2014-08-13 12:00:00,15.95,16.24,15.95,16.07,7568000.0,6.1648,6.2769,6.1648,6.2112,7568000.0
2014-08-13 12:30:00,16.07,16.12,15.88,16.01,1729500.0,6.2112,6.2305,6.1377,6.188,1729500.0
2014-08-13 13:00:00,16.01,16.18,15.86,15.89,1679400.0,6.188,6.2537,6.13,6.1416,1679400.0
2014-08-13 13:30:00,15.89,15.91,15.77,15.85,3280600.0,6.1416,6.1493,6.0952,6.1261,3280600.0
2014-08-13 14:00:00,15.86,15.87,15.58,15.74,4837900.0,6.13,6.1339,6.0218,6.0836,4837900.0
2014-08-13 14:30:00,15.74,15.74,15.56,15.57,2055700.0,6.0836,6.0836,6.014,6.0179,2055700.0
2014-08-13 15:00:00,15.56,15.65,15.52,15.61,2674100.0,6.014,6.0488,5.9986,6.0334,2674100.0
2014-08-13 15:30:00,15.6,15.61,15.38,15.46,6927400.0,6.0295,6.0334,5.9445,5.9754,6927400.0
2014-08-14 09:30:00,15.55,15.73,15.34,15.71,3452800.0,6.0102,6.0797,5.929,6.072,3452800.0
2014-08-14 10:00:00,15.71,15.71,15.46,15.65,2855300.0,6.072,6.072,5.9754,6.0488,2855300.0
2014-08-14 10:30:00,15.65,15.65,15.5,15.5,956900.0,6.0488,6.0488,5.9909,5.9909,956900.0
2014-08-14 11:00:00,15.5,15.54,15.34,15.4,1315100.0,5.9909,6.0063,5.929,5.9522,1315100.0
2014-08-14 11:30:00,15.41,15.43,15.26,15.38,1174700.0,5.9561,5.9638,5.8981,5.9445,1174700.0
2014-08-14 12:00:00,15.38,15.49,15.29,15.48,2380500.0,5.9445,5.987,5.9097,5.9831,2380500.0
2014-08-14 12:30:00,15.47,15.51,15.34,15.37,1004000.0,5.9793,5.9947,5.929,5.9406,1004000.0
2014-08-14 13:00:00,15.37,15.43,15.35,15.43,878300.0,5.9406,5.9638,5.9329,5.9638,878300.0
2014-08-14 13:30:00,15.42,15.43,15.33,15.36,1021900.0,5.9599,5.9638,5.9251,5.9367,1021900.0
2014-08-14 14:00:00,15.36,15.39,15.26,15.27,1048300.0,5.9367,5.9483,5.8981,5.902,1048300.0
2014-08-14 14:30:00,15.27,15.46,15.25,15.43,1292100.0,5.902,5.9754,5.8942,5.9638,1292100.0
2014-08-14 15:00:00,15.44,15.45,15.37,15.43,1173300.0,5.9677,5.9715,5.9406,5.9638,1173300.0
2014-08-14 15:30:00,15.43,15.46,15.38,15.46,3073800.0,5.9638,5.9754,5.9445,5.9754,3073800.0
2014-08-15 09:30:00,15.84,16.15,15.84,16.07,4583300.0,6.1223,6.2421,6.1223,6.2112,4583300.0
2014-08-15 10:00:00,16.07,16.12,15.99,16.11,1948900.0,6.2112,6.2305,6.1802,6.2266,1948900.0
2014-08-15 10:30:00,16.11,16.2,15.9,16.05,2352000.0,6.2266,6.2614,6.1455,6.2034,2352000.0
2014-08-15 11:00:00,16.04,16.11,15.95,15.98,1479300.0,6.1996,6.2266,6.1648,6.1764,1479300.0
2014-08-15 11:30:00,15.98,16.07,15.93,16.0,1233700.0,6.1764,6.2112,6.157,6.1841,1233700.0
2014-08-15 12:00:00,16.01,16.12,15.97,16.12,786800.0,6.188,6.2305,6.1725,6.2305,786800.0
2014-08-15 12:30:00,16.12,16.17,16.08,16.09,795200.0,6.2305,6.2498,6.215,6.2189,795200.0
2014-08-15 13:00:00,16.09,16.19,16.06,16.18,938000.0,6.2189,6.2575,6.2073,6.2537,938000.0
2014-08-15 13:30:00,16.18,16.2,16.12,16.18,2881100.0,6.2537,6.2614,6.2305,6.2537,2881100.0
2014-08-15 14:00:00,16.17,16.3,16.17,16.27,1341400.0,6.2498,6.3001,6.2498,6.2885,1341400.0
2014-08-15 14:30:00,16.27,16.46,16.27,16.38,2859300.0,6.2885,6.3619,6.2885,6.331,2859300.0
2014-08-15 15:00:00,16.38,16.51,16.34,16.5,1961200.0,6.331,6.3812,6.3155,6.3774,1961200.0
2014-08-15 15:30:00,16.5,16.55,16.45,16.5,5835600.0,6.3774,6.3967,6.358,6.3774,5835600.0
2014-08-18 09:30:00,17.0,17.01,16.45,16.49,5664500.0,6.5706,6.5745,6.358,6.3735,5664500.0
2014-08-18 10:00:00,16.5,16.63,16.46,16.57,2971100.0,6.3774,6.4276,6.3619,6.4044,2971100.0
2014-08-18 10:30:00,16.57,16.57,16.45,16.54,1522800.0,6.4044,6.4044,6.358,6.3928,1522800.0
2014-08-18 11:00:00,16.54,16.77,16.53,16.71,1504800.0,6.3928,6.4817,6.389,6.4585,1504800.0
2014-08-18 11:30:00,16.72,16.88,16.67,16.86,1764900.0,6.4624,6.5242,6.4431,6.5165,1764900.0
2014-08-18 12:00:00,16.86,16.86,16.68,16.71,1644600.0,6.5165,6.5165,6.4469,6.4585,1644600.0
2014-08-18 12:30:00,16.71,16.77,16.68,16.71,1596200.0,6.4585,6.4817,6.4469,6.4585,1596200.0
2014-08-18 13:00:00,16.71,16.83,16.7,16.8,1024600.0,6.4585,6.5049,6.4547,6.4933,1024600.0
2014-08-18 13:30:00,16.79,16.87,16.78,16.78,1550500.0,6.4894,6.5204,6.4856,6.4856,1550500.0
2014-08-18 14:00:00,16.78,16.82,16.76,16.8,803500.0,6.4856,6.501,6.4778,6.4933,803500.0
2014-08-18 14:30:00,16.8,16.81,16.74,16.78,850600.0,6.4933,6.4972,6.4701,6.4856,850600.0
2014-08-18 15:00:00,16.78,16.86,16.77,16.85,1439300.0,6.4856,6.5165,6.4817,6.5126,1439300.0
2014-08-18 15:30:00,16.85,16.87,16.82,16.86,2853100.0,6.5126,6.5204,6.501,6.5165,2853100.0
2014-08-19 09:30:00,16.84,17.17,16.82,17.16,2925300.0,6.5088,6.6363,6.501,6.6325,2925300.0
2014-08-19 10:00:00,17.15,17.27,17.11,17.22,2426100.0,6.6286,6.675,6.6131,6.6556,2426100.0
2014-08-19 10:30:00,17.23,17.25,17.09,17.19,1645600.0,6.6595,6.6672,6.6054,6.644,1645600.0
2014-08-19 11:00:00,17.18,17.21,17.1,17.16,673000.0,6.6402,6.6518,6.6093,6.6325,673000.0
2014-08-19 11:30:00,17.16,17.21,17.1,17.19,875000.0,6.6325,6.6518,6.6093,6.644,875000.0
2014-08-19 12:00:00,17.19,17.3,17.17,17.29,1852500.0,6.644,6.6866,6.6363,6.6827,1852500.0
2014-08-19 12:30:00,17.29,17.4,17.25,17.4,1394700.0,6.6827,6.7252,6.6672,6.7252,1394700.0
2014-08-19 13:00:00,17.4,17.41,17.32,17.36,1232900.0,6.7252,6.7291,6.6943,6.7098,1232900.0
2014-08-19 13:30:00,17.36,17.41,17.34,17.35,920400.0,6.7098,6.7291,6.702,6.7059,920400.0
2014-08-19 14:00:00,17.35,17.47,17.35,17.46,1439400.0,6.7059,6.7523,6.7059,6.7484,1439400.0
2014-08-19 14:30:00,17.46,17.47,17.35,17.37,1019700.0,6.7484,6.7523,6.7059,6.7136,1019700.0
2014-08-19 15:00:00,17.36,17.37,17.27,17.29,1168300.0,6.7098,6.7136,6.675,6.6827,1168300.0
2014-08-19 15:30:00,17.3,17.47,17.27,17.45,5688600.0,6.6866,6.7523,6.675,6.7445,5688600.0
2014-08-20 09:30:00,17.36,17.62,17.34,17.58,2944100.0,6.7098,6.8102,6.702,6.7948,2944100.0
2014-08-20 10:00:00,17.57,17.71,17.56,17.7,2752500.0,6.7909,6.845,6.7871,6.8412,2752500.0
2014-08-20 10:30:00,17.69,17.85,17.69,17.79,2711900.0,6.8373,6.8991,6.8373,6.876,2711900.0
2014-08-20 11:00:00,17.79,17.81,17.69,17.73,1111100.0,6.876,6.8837,6.8373,6.8528,1111100.0
2014-08-20 11:30:00,17.73,17.77,17.68,17.7,1016100.0,6.8528,6.8682,6.8334,6.8412,1016100.0
2014-08-20 12:00:00,17.7,17.71,17.6,17.66,879200.0,6.8412,6.845,6.8025,6.8257,879200.0
2014-08-20 12:30:00,17.66,17.7,17.61,17.68,1398100.0,6.8257,6.8412,6.8064,6.8334,1398100.0
2014-08-20 13:00:00,17.69,17.76,17.68,17.72,1215000.0,6.8373,6.8644,6.8334,6.8489,1215000.0
2014-08-20 13:30:00,17.72,17.73,17.6,17.64,920900.0,6.8489,6.8528,6.8025,6.818,920900.0
2014-08-20 14:00:00,17.65,17.65,17.48,17.56,1619100.0,6.8218,6.8218,6.7561,6.7871,1619100.0
2014-08-20 14:30:00,17.56,17.68,17.55,17.64,1215500.0,6.7871,6.8334,6.7832,6.818,1215500.0
2014-08-20 15:00:00,17.64,17.76,17.64,17.68,1773700.0,6.818,6.8644,6.818,6.8334,1773700.0
2014-08-20 15:30:00,17.68,17.76,17.67,17.68,3400400.0,6.8334,6.8644,6.8296,6.8334,3400400.0
2014-08-21 09:30:00,17.88,17.89,17.7,17.79,3548600.0,6.9107,6.9146,6.8412,6.876,3548600.0
2014-08-21 10:00:00,17.79,17.8,17.63,17.67,1262800.0,6.876,6.8798,6.8141,6.8296,1262800.0
2014-08-21 10:30:00,17.66,17.75,17.62,17.69,1340700.0,6.8257,6.8605,6.8102,6.8373,1340700.0
2014-08-21 11:00:00,17.69,17.76,17.64,17.66,794000.0,6.8373,6.8644,6.818,6.8257,794000.0
2014-08-21 11:30:00,17.65,17.68,17.59,17.66,936900.0,6.8218,6.8334,6.7986,6.8257,936900.0
2014-08-21 12:00:00,17.66,17.72,17.65,17.68,813300.0,6.8257,6.8489,6.8218,6.8334,813300.0
2014-08-21 12:30:00,17.68,17.7,17.56,17.57,507900.0,6.8334,6.8412,6.7871,6.7909,507900.0
2014-08-21 13:00:00,17.56,17.66,17.53,17.64,649000.0,6.7871,6.8257,6.7755,6.818,649000.0
2014-08-21 13:30:00,17.64,17.71,17.61,17.71,958800.0,6.818,6.845,6.8064,6.845,958800.0
2014-08-21 14:00:00,17.7,17.76,17.68,17.68,892700.0,6.8412,6.8644,6.8334,6.8334,892700.0
2014-08-21 14:30:00,17.68,17.73,17.62,17.67,725200.0,6.8334,6.8528,6.8102,6.8296,725200.0
2014-08-21 15:00:00,17.67,17.76,17.66,17.75,1625800.0,6.8296,6.8644,6.8257,6.8605,1625800.0
2014-08-21 15:30:00,17.74,17.77,17.71,17.72,2248000.0,6.8566,6.8682,6.845,6.8489,2248000.0
2014-08-22 09:30:00,17.52,17.54,17.34,17.39,1648000.0,6.7716,6.7793,6.702,6.7213,1648000.0
2014-08-22 10:00:00,17.39,17.51,17.37,17.46,1302100.0,6.7213,6.7677,6.7136,6.7484,1302100.0
2014-08-22 10:30:00,17.46,17.47,17.16,17.18,2356000.0,6.7484,6.7523,6.6325,6.6402,2356000.0
2014-08-22 11:00:00,17.18,17.29,17.17,17.29,1080100.0,6.6402,6.6827,6.6363,6.6827,1080100.0
2014-08-22 11:30:00,17.29,17.32,17.19,17.19,1296200.0,6.6827,6.6943,6.644,6.644,1296200.0
2014-08-22 12:00:00,17.19,17.22,17.13,17.19,1149700.0,6.644,6.6556,6.6209,6.644,1149700.0
2014-08-22 12:30:00,17.19,17.21,17.14,17.17,931700.0,6.644,6.6518,6.6247,6.6363,931700.0
2014-08-22 13:00:00,17.16,17.2,17.15,17.18,883700.0,6.6325,6.6479,6.6286,6.6402,883700.0
2014-08-22 13:30:00,17.18,17.2,17.1,17.12,1216800.0,6.6402,6.6479,6.6093,6.617,1216800.0
2014-08-22 14:00:00,17.13,17.15,17.08,17.12,821000.0,6.6209,6.6286,6.6015,6.617,821000.0
2014-08-22 14:30:00,17.12,17.12,17.08,17.12,1259600.0,6.617,6.617,6.6015,6.617,1259600.0
2014-08-22 15:00:00,17.11,17.2,17.11,17.18,1196900.0,6.6131,6.6479,6.6131,6.6402,1196900.0
2014-08-22 15:30:00,17.18,17.23,17.17,17.21,2906500.0,6.6402,6.6595,6.6363,6.6518,2906500.0
2014-08-25 09:30:00,17.57,17.58,17.45,17.54,1941300.0,6.7909,6.7948,6.7445,6.7793,1941300.0
2014-08-25 10:00:00,17.53,17.79,17.51,17.78,3013100.0,6.7755,6.876,6.7677,6.8721,3013100.0
2014-08-25 10:30:00,17.78,17.84,17.77,17.79,1505100.0,6.8721,6.8953,6.8682,6.876,1505100.0
2014-08-25 11:00:00,17.79,17.79,17.7,17.72,806900.0,6.876,6.876,6.8412,6.8489,806900.0
2014-08-25 11:30:00,17.73,17.82,17.72,17.75,700800.0,6.8528,6.8875,6.8489,6.8605,700800.0
2014-08-25 12:00:00,17.75,17.8,17.71,17.77,687300.0,6.8605,6.8798,6.845,6.8682,687300.0
2014-08-25 12:30:00,17.77,17.82,17.76,17.77,1301400.0,6.8682,6.8875,6.8644,6.8682,1301400.0
2014-08-25 13:00:00,17.77,17.91,17.77,17.91,1743200.0,6.8682,6.9223,6.8682,6.9223,1743200.0
2014-08-25 13:30:00,17.9,17.93,17.85,17.92,2168000.0,6.9185,6.9301,6.8991,6.9262,2168000.0
2014-08-25 14:00:00,17.92,17.98,17.91,17.98,1699000.0,6.9262,6.9494,6.9223,6.9494,1699000.0
2014-08-25 14:30:00,17.98,18.1,17.97,18.0,2437100.0,6.9494,6.9958,6.9455,6.9571,2437100.0
2014-08-25 15:00:00,18.0,18.06,17.99,18.06,1892200.0,6.9571,6.9803,6.9533,6.9803,1892200.0
2014-08-25 15:30:00,18.06,18.12,18.03,18.08,5116000.0,6.9803,7.0035,6.9687,6.988,5116000.0
2014-08-26 09:30:00,18.56,18.61,18.36,18.51,6038600.0,7.1736,7.1929,7.0963,7.1542,6038600.0
2014-08-26 10:00:00,18.5,18.52,18.4,18.41,1980200.0,7.1504,7.1581,7.1117,7.1156,1980200.0
2014-08-26 10:30:00,18.41,18.41,18.18,18.19,2684500.0,7.1156,7.1156,7.0267,7.0306,2684500.0
2014-08-26 11:00:00,18.19,18.23,18.03,18.08,1601900.0,7.0306,7.046,6.9687,6.988,1601900.0
2014-08-26 11:30:00,18.09,18.18,18.02,18.16,1205900.0,6.9919,7.0267,6.9648,7.019,1205900.0
2014-08-26 12:00:00,18.17,18.42,18.16,18.41,2013800.0,7.0228,7.1195,7.019,7.1156,2013800.0
2014-08-26 12:30:00,18.41,18.5,18.2,18.3,2891700.0,7.1156,7.1504,7.0344,7.0731,2891700.0
2014-08-26 13:00:00,18.3,18.38,18.22,18.23,923500.0,7.0731,7.104,7.0421,7.046,923500.0
2014-08-26 13:30:00,18.23,18.25,18.05,18.14,1899300.0,7.046,7.0537,6.9764,7.0112,1899300.0
2014-08-26 14:00:00,18.14,18.27,18.14,18.25,1143800.0,7.0112,7.0615,7.0112,7.0537,1143800.0
2014-08-26 14:30:00,18.25,18.38,18.25,18.32,1628300.0,7.0537,7.104,7.0537,7.0808,1628300.0
2014-08-26 15:00:00,18.33,18.38,18.31,18.36,1494200.0,7.0847,7.104,7.0769,7.0963,1494200.0
2014-08-26 15:30:00,18.35,18.36,18.21,18.24,3371500.0,7.0924,7.0963,7.0383,7.0499,3371500.0
2014-08-27 09:30:00,18.5,18.55,18.29,18.39,2842600.0,7.1504,7.1697,7.0692,7.1079,2842600.0
2014-08-27 10:00:00,18.38,18.58,18.37,18.57,1730500.0,7.104,7.1813,7.1001,7.1774,1730500.0
2014-08-27 10:30:00,18.57,18.77,18.55,18.69,1664200.0,7.1774,7.2547,7.1697,7.2238,1664200.0
2014-08-27 11:00:00,18.7,18.86,18.69,18.79,3362500.0,7.2277,7.2895,7.2238,7.2625,3362500.0
2014-08-27 11:30:00,18.78,18.81,18.68,18.71,3494000.0,7.2586,7.2702,7.2199,7.2315,3494000.0
2014-08-27 12:00:00,18.72,18.79,18.71,18.77,774700.0,7.2354,7.2625,7.2315,7.2547,774700.0
2014-08-27 12:30:00,18.77,18.98,18.76,18.98,1455600.0,7.2547,7.3359,7.2509,7.3359,1455600.0
2014-08-27 13:00:00,18.98,19.15,18.97,19.14,3378200.0,7.3359,7.4016,7.332,7.3977,3378200.0
2014-08-27 13:30:00,19.14,19.22,19.05,19.21,2220800.0,7.3977,7.4287,7.3629,7.4248,2220800.0
2014-08-27 14:00:00,19.21,19.3,19.13,19.19,2927300.0,7.4248,7.4596,7.3939,7.4171,2927300.0
2014-08-27 14:30:00,19.19,19.23,19.12,19.13,2620800.0,7.4171,7.4325,7.39,7.3939,2620800.0
2014-08-27 15:00:00,19.13,19.2,19.01,19.19,4441700.0,7.3939,7.4209,7.3475,7.4171,4441700.0
2014-08-27 15:30:00,19.19,19.32,19.16,19.21,4399500.0,7.4171,7.4673,7.4055,7.4248,4399500.0
2014-08-28 09:30:00,19.13,19.48,19.11,19.44,4363200.0,7.3939,7.5291,7.3861,7.5137,4363200.0
2014-08-28 10:00:00,19.44,19.45,19.08,19.19,3410200.0,7.5137,7.5176,7.3745,7.4171,3410200.0
2014-08-28 10:30:00,19.18,19.25,19.1,19.12,2141300.0,7.4132,7.4403,7.3823,7.39,2141300.0
2014-08-28 11:00:00,19.12,19.15,18.93,19.03,1811300.0,7.39,7.4016,7.3166,7.3552,1811300.0
2014-08-28 11:30:00,19.04,19.06,18.97,18.98,1067200.0,7.3591,7.3668,7.332,7.3359,1067200.0
2014-08-28 12:00:00,18.98,19.06,18.93,19.04,1317400.0,7.3359,7.3668,7.3166,7.3591,1317400.0
2014-08-28 12:30:00,19.03,19.12,19.01,19.08,915700.0,7.3552,7.39,7.3475,7.3745,915700.0
2014-08-28 13:00:00,19.08,19.12,18.99,19.12,1180200.0,7.3745,7.39,7.3398,7.39,1180200.0
2014-08-28 13:30:00,19.12,19.17,19.07,19.11,2198200.0,7.39,7.4093,7.3707,7.3861,2198200.0
2014-08-28 14:00:00,19.11,19.18,19.07,19.08,733300.0,7.3861,7.4132,7.3707,7.3745,733300.0
2014-08-28 14:30:00,19.08,19.15,19.02,19.12,1971000.0,7.3745,7.4016,7.3514,7.39,1971000.0
2014-08-28 15:00:00,19.12,19.14,19.04,19.13,2297500.0,7.39,7.3977,7.3591,7.3939,2297500.0
2014-08-28 15:30:00,19.13,19.19,19.09,19.12,4438700.0,7.3939,7.4171,7.3784,7.39,4438700.0
2014-08-29 09:30:00,19.49,19.5,19.13,19.21,4825100.0,7.533,7.5369,7.3939,7.4248,4825100.0
2014-08-29 10:00:00,19.21,19.24,19.04,19.14,3039700.0,7.4248,7.4364,7.3591,7.3977,3039700.0
2014-08-29 10:30:00,19.14,19.21,19.12,19.14,3605900.0,7.3977,7.4248,7.39,7.3977,3605900.0
2014-08-29 11:00:00,19.14,19.25,19.0,19.24,4212600.0,7.3977,7.4403,7.3436,7.4364,4212600.0
2014-08-29 11:30:00,19.24,19.31,19.19,19.3,2175000.0,7.4364,7.4634,7.4171,7.4596,2175000.0
2014-08-29 12:00:00,19.3,19.41,19.29,19.35,2234200.0,7.4596,7.5021,7.4557,7.4789,2234200.0
2014-08-29 12:30:00,19.35,19.45,19.28,19.43,887500.0,7.4789,7.5176,7.4518,7.5098,887500.0
2014-08-29 13:00:00,19.44,19.48,19.34,19.47,955300.0,7.5137,7.5291,7.475,7.5253,955300.0
2014-08-29 13:30:00,19.47,19.6,19.47,19.55,1830900.0,7.5253,7.5755,7.5253,7.5562,1830900.0
2014-08-29 14:00:00,19.54,19.74,19.54,19.66,4515200.0,7.5523,7.6296,7.5523,7.5987,4515200.0
2014-08-29 14:30:00,19.66,19.7,19.54,19.6,2519200.0,7.5987,7.6142,7.5523,7.5755,2519200.0
2014-08-29 15:00:00,19.6,19.73,19.57,19.68,2340700.0,7.5755,7.6258,7.5639,7.6064,2340700.0
2014-08-29 15:30:00,19.68,19.73,19.54,19.57,5603300.0,7.6064,7.6258,7.5523,7.5639,5603300.0
2014-09-02 09:30:00,19.8,19.82,19.52,19.62,4675000.0,7.6528,7.6606,7.5446,7.5833,4675000.0
2014-09-02 10:00:00,19.62,19.72,19.57,19.58,3689500.0,7.5833,7.6219,7.5639,7.5678,3689500.0
2014-09-02 10:30:00,19.58,19.71,19.58,19.67,1805100.0,7.5678,7.618,7.5678,7.6026,1805100.0
2014-09-02 11:00:00,19.67,19.71,19.63,19.67,2523400.0,7.6026,7.618,7.5871,7.6026,2523400.0
2014-09-02 11:30:00,19.67,20.02,19.67,19.96,3699100.0,7.6026,7.7379,7.6026,7.7147,3699100.0
2014-09-02 12:00:00,19.97,20.27,19.94,20.22,2595000.0,7.7185,7.8345,7.7069,7.8152,2595000.0
2014-09-02 12:30:00,20.22,20.23,19.99,20.07,2700900.0,7.8152,7.819,7.7263,7.7572,2700900.0
2014-09-02 13:00:00,20.07,20.31,20.05,20.29,2193500.0,7.7572,7.8499,7.7495,7.8422,2193500.0
2014-09-02 13:30:00,20.29,20.47,20.18,20.45,3235500.0,7.8422,7.9118,7.7997,7.9041,3235500.0
2014-09-02 14:00:00,20.45,20.87,20.44,20.78,5929100.0,7.9041,8.0664,7.9002,8.0316,5929100.0
2014-09-02 14:30:00,20.78,20.81,20.57,20.73,3798900.0,8.0316,8.0432,7.9504,8.0123,3798900.0
2014-09-02 15:00:00,20.73,20.75,20.5,20.54,2508200.0,8.0123,8.02,7.9234,7.9388,2508200.0
2014-09-02 15:30:00,20.55,20.7,20.55,20.64,4464700.0,7.9427,8.0007,7.9427,7.9775,4464700.0
2014-09-03 09:30:00,20.83,20.94,20.54,20.72,7184400.0,8.0509,8.0934,7.9388,8.0084,7184400.0
2014-09-03 10:00:00,20.72,20.78,20.57,20.63,2308200.0,8.0084,8.0316,7.9504,7.9736,2308200.0
2014-09-03 10:30:00,20.63,20.65,20.21,20.47,3747400.0,7.9736,7.9814,7.8113,7.9118,3747400.0
2014-09-03 11:00:00,20.47,20.61,20.27,20.29,2897800.0,7.9118,7.9659,7.8345,7.8422,2897800.0
2014-09-03 11:30:00,20.29,20.43,20.18,20.34,1789800.0,7.8422,7.8963,7.7997,7.8615,1789800.0
2014-09-03 12:00:00,20.34,20.42,20.25,20.28,1157400.0,7.8615,7.8925,7.8268,7.8384,1157400.0
2014-09-03 12:30:00,20.27,20.28,19.96,20.04,2768300.0,7.8345,7.8384,7.7147,7.7456,2768300.0
2014-09-03 13:00:00,20.05,20.23,20.01,20.18,2844700.0,7.7495,7.819,7.734,7.7997,2844700.0
2014-09-03 13:30:00,20.19,20.3,20.11,20.2,2178300.0,7.8036,7.8461,7.7726,7.8074,2178300.0
2014-09-03 14:00:00,20.2,20.31,20.14,20.27,2205800.0,7.8074,7.8499,7.7842,7.8345,2205800.0
2014-09-03 14:30:00,20.27,20.32,20.23,20.27,1615900.0,7.8345,7.8538,7.819,7.8345,1615900.0
2014-09-03 15:00:00,20.27,20.35,20.19,20.33,2318600.0,7.8345,7.8654,7.8036,7.8577,2318600.0
2014-09-03 15:30:00,20.32,20.39,20.28,20.3,3719100.0,7.8538,7.8809,7.8384,7.8461,3719100.0
2014-09-04 09:30:00,19.68,20.13,19.66,20.03,5174700.0,7.6064,7.7804,7.5987,7.7417,5174700.0
2014-09-04 10:00:00,20.04,20.07,19.91,20.07,3351000.0,7.7456,7.7572,7.6953,7.7572,3351000.0
2014-09-04 10:30:00,20.06,20.3,19.99,20.27,1583400.0,7.7533,7.8461,7.7263,7.8345,1583400.0
2014-09-04 11:00:00,20.27,20.27,19.89,20.03,2056900.0,7.8345,7.8345,7.6876,7.7417,2056900.0
2014-09-04 11:30:00,20.03,20.04,19.86,19.94,1973700.0,7.7417,7.7456,7.676,7.7069,1973700.0
2014-09-04 12:00:00,19.95,19.96,19.81,19.83,818800.0,7.7108,7.7147,7.6567,7.6644,818800.0
2014-09-04 12:30:00,19.83,19.95,19.83,19.9,874500.0,7.6644,7.7108,7.6644,7.6915,874500.0
2014-09-04 13:00:00,19.9,20.02,19.86,19.89,2219700.0,7.6915,7.7379,7.676,7.6876,2219700.0
2014-09-04 13:30:00,19.88,19.89,19.6,19.69,2803100.0,7.6837,7.6876,7.5755,7.6103,2803100.0
2014-09-04 14:00:00,19.7,19.73,19.46,19.59,2660200.0,7.6142,7.6258,7.5214,7.5717,2660200.0
2014-09-04 14:30:00,19.59,19.65,19.46,19.46,1767400.0,7.5717,7.5949,7.5214,7.5214,1767400.0
2014-09-04 15:00:00,19.46,19.53,19.31,19.38,3898300.0,7.5214,7.5485,7.4634,7.4905,3898300.0
2014-09-04 15:30:00,19.38,19.43,19.32,19.34,7062500.0,7.4905,7.5098,7.4673,7.475,7062500.0
2014-09-05 09:30:00,19.53,19.84,19.48,19.57,6454500.0,7.5485,7.6683,7.5291,7.5639,6454500.0
2014-09-05 10:00:00,19.56,19.59,19.05,19.26,5377700.0,7.5601,7.5717,7.3629,7.4441,5377700.0
2014-09-05 10:30:00,19.27,19.29,19.04,19.2,4335800.0,7.448,7.4557,7.3591,7.4209,4335800.0
2014-09-05 11:00:00,19.2,19.33,19.15,19.21,2134200.0,7.4209,7.4712,7.4016,7.4248,2134200.0
2014-09-05 11:30:00,19.21,19.36,19.19,19.34,2121600.0,7.4248,7.4828,7.4171,7.475,2121600.0
2014-09-05 12:00:00,19.34,19.47,19.28,19.37,1649100.0,7.475,7.5253,7.4518,7.4866,1649100.0
2014-09-05 12:30:00,19.37,19.53,19.34,19.43,963800.0,7.4866,7.5485,7.475,7.5098,963800.0
2014-09-05 13:00:00,19.43,19.52,19.37,19.48,990800.0,7.5098,7.5446,7.4866,7.5291,990800.0
2014-09-05 13:30:00,19.48,19.49,19.31,19.32,1128600.0,7.5291,7.533,7.4634,7.4673,1128600.0
2014-09-05 14:00:00,19.32,19.37,19.18,19.35,1603400.0,7.4673,7.4866,7.4132,7.4789,1603400.0
2014-09-05 14:30:00,19.35,19.44,19.35,19.37,733200.0,7.4789,7.5137,7.4789,7.4866,733200.0
2014-09-05 15:00:00,19.38,19.39,19.28,19.35,1489500.0,7.4905,7.4944,7.4518,7.4789,1489500.0
2014-09-05 15:30:00,19.34,19.41,19.34,19.37,2526800.0,7.475,7.5021,7.475,7.4866,2526800.0
2014-09-08 09:30:00,19.84,19.85,18.96,18.96,8265400.0,7.6683,7.6722,7.3282,7.3282,8265400.0
2014-09-08 10:00:00,18.96,19.07,18.57,18.81,6471400.0,7.3282,7.3707,7.1774,7.2702,6471400.0
2014-09-08 10:30:00,18.81,19.15,18.79,19.12,3144600.0,7.2702,7.4016,7.2625,7.39,3144600.0
2014-09-08 11:00:00,19.12,19.2,19.01,19.11,3264400.0,7.39,7.4209,7.3475,7.3861,3264400.0
2014-09-08 11:30:00,19.11,19.2,18.99,19.03,2683800.0,7.3861,7.4209,7.3398,7.3552,2683800.0
2014-09-08 12:00:00,19.02,19.03,18.81,18.86,2160000.0,7.3514,7.3552,7.2702,7.2895,2160000.0
2014-09-08 12:30:00,18.87,18.9,18.65,18.65,1306800.0,7.2934,7.305,7.2083,7.2083,1306800.0
2014-09-08 13:00:00,18.65,18.74,18.5,18.5,2117100.0,7.2083,7.2431,7.1504,7.1504,2117100.0
2014-09-08 13:30:00,18.5,18.5,18.31,18.39,3920700.0,7.1504,7.1504,7.0769,7.1079,3920700.0
2014-09-08 14:00:00,18.39,18.44,18.21,18.23,2244400.0,7.1079,7.1272,7.0383,7.046,2244400.0
2014-09-08 14:30:00,18.23,18.42,18.18,18.36,3253500.0,7.046,7.1195,7.0267,7.0963,3253500.0
2014-09-08 15:00:00,18.36,18.43,18.31,18.4,6163300.0,7.0963,7.1233,7.0769,7.1117,6163300.0
2014-09-08 15:30:00,18.39,18.44,18.27,18.36,8060700.0,7.1079,7.1272,7.0615,7.0963,8060700.0
2014-09-09 09:30:00,18.36,18.56,17.96,18.24,5984000.0,7.0963,7.1736,6.9417,7.0499,5984000.0
2014-09-09 10:00:00,18.24,18.25,17.94,18.19,3812500.0,7.0499,7.0537,6.9339,7.0306,3812500.0
2014-09-09 10:30:00,18.2,18.51,18.19,18.47,1763400.0,7.0344,7.1542,7.0306,7.1388,1763400.0
2014-09-09 11:00:00,18.47,18.5,18.29,18.32,1394300.0,7.1388,7.1504,7.0692,7.0808,1394300.0
2014-09-09 11:30:00,18.32,18.37,18.0,18.04,2304100.0,7.0808,7.1001,6.9571,6.9726,2304100.0
2014-09-09 12:00:00,18.04,18.11,17.94,18.05,3033500.0,6.9726,6.9996,6.9339,6.9764,3033500.0
2014-09-09 12:30:00,18.05,18.07,17.88,17.94,2080200.0,6.9764,6.9842,6.9107,6.9339,2080200.0
2014-09-09 13:00:00,17.94,17.96,17.89,17.94,1169900.0,6.9339,6.9417,6.9146,6.9339,1169900.0
2014-09-09 13:30:00,17.94,18.06,17.92,17.95,1651200.0,6.9339,6.9803,6.9262,6.9378,1651200.0
2014-09-09 14:00:00,17.95,17.96,17.65,17.65,2459200.0,6.9378,6.9417,6.8218,6.8218,2459200.0
2014-09-09 14:30:00,17.65,17.74,17.63,17.71,2223200.0,6.8218,6.8566,6.8141,6.845,2223200.0
2014-09-09 15:00:00,17.71,17.86,17.7,17.85,2756500.0,6.845,6.903,6.8412,6.8991,2756500.0
2014-09-09 15:30:00,17.86,17.93,17.82,17.83,3308800.0,6.903,6.9301,6.8875,6.8914,3308800.0
2014-09-10 09:30:00,17.54,17.82,17.36,17.39,5816500.0,6.7793,6.8875,6.7098,6.7213,5816500.0
2014-09-10 10:00:00,17.4,17.63,17.26,17.54,3224000.0,6.7252,6.8141,6.6711,6.7793,3224000.0
2014-09-10 10:30:00,17.54,17.59,17.25,17.31,2923900.0,6.7793,6.7986,6.6672,6.6904,2923900.0
2014-09-10 11:00:00,17.31,17.38,17.2,17.34,1548900.0,6.6904,6.7175,6.6479,6.702,1548900.0
2014-09-10 11:30:00,17.33,17.45,17.23,17.3,1898100.0,6.6982,6.7445,6.6595,6.6866,1898100.0
2014-09-10 12:00:00,17.3,17.33,17.18,17.32,1474500.0,6.6866,6.6982,6.6402,6.6943,1474500.0
2014-09-10 12:30:00,17.33,17.38,17.19,17.19,1315700.0,6.6982,6.7175,6.644,6.644,1315700.0
2014-09-10 13:00:00,17.19,17.34,17.15,17.16,2195700.0,6.644,6.702,6.6286,6.6325,2195700.0
2014-09-10 13:30:00,17.16,17.22,17.06,17.12,2462800.0,6.6325,6.6556,6.5938,6.617,2462800.0
2014-09-10 14:00:00,17.11,17.2,17.06,17.16,2001200.0,6.6131,6.6479,6.5938,6.6325,2001200.0
2014-09-10 14:30:00,17.17,17.26,17.15,17.23,1993000.0,6.6363,6.6711,6.6286,6.6595,1993000.0
2014-09-10 15:00:00,17.23,17.29,17.18,17.24,2039000.0,6.6595,6.6827,6.6402,6.6634,2039000.0
2014-09-10 15:30:00,17.23,17.38,17.23,17.37,4094000.0,6.6595,6.7175,6.6595,6.7136,4094000.0
2014-09-11 09:30:00,17.62,17.69,17.35,17.67,5423300.0,6.8102,6.8373,6.7059,6.8296,5423300.0
2014-09-11 10:00:00,17.67,17.87,17.58,17.65,3744600.0,6.8296,6.9069,6.7948,6.8218,3744600.0
2014-09-11 10:30:00,17.64,17.68,17.51,17.66,1774400.0,6.818,6.8334,6.7677,6.8257,1774400.0
2014-09-11 11:00:00,17.67,17.76,17.57,17.57,1668800.0,6.8296,6.8644,6.7909,6.7909,1668800.0
2014-09-11 11:30:00,17.57,17.62,17.51,17.53,1223800.0,6.7909,6.8102,6.7677,6.7755,1223800.0
2014-09-11 12:00:00,17.53,17.64,17.44,17.57,1405900.0,6.7755,6.818,6.7407,6.7909,1405900.0
2014-09-11 12:30:00,17.56,17.71,17.53,17.68,1536800.0,6.7871,6.845,6.7755,6.8334,1536800.0
2014-09-11 13:00:00,17.67,17.74,17.61,17.67,927600.0,6.8296,6.8566,6.8064,6.8296,927600.0
2014-09-11 13:30:00,17.68,17.76,17.59,17.64,1081600.0,6.8334,6.8644,6.7986,6.818,1081600.0
2014-09-11 14:00:00,17.64,17.85,17.63,17.84,2153800.0,6.818,6.8991,6.8141,6.8953,2153800.0
2014-09-11 14:30:00,17.85,17.97,17.79,17.88,3372200.0,6.8991,6.9455,6.876,6.9107,3372200.0
2014-09-11 15:00:00,17.88,17.88,17.68,17.7,2344800.0,6.9107,6.9107,6.8334,6.8412,2344800.0
2014-09-11 15:30:00,17.69,17.74,17.6,17.64,4130300.0,6.8373,6.8566,6.8025,6.818,4130300.0
2014-09-12 09:30:00,16.97,17.04,16.81,16.88,7294800.0,6.559,6.5861,6.4972,6.5242,7294800.0
2014-09-12 10:00:00,16.89,17.18,16.88,17.02,3623000.0,6.5281,6.6402,6.5242,6.5783,3623000.0
2014-09-12 10:30:00,17.02,17.05,16.9,16.9,1880800.0,6.5783,6.5899,6.532,6.532,1880800.0
2014-09-12 11:00:00,16.9,16.93,16.78,16.88,2688300.0,6.532,6.5436,6.4856,6.5242,2688300.0
2014-09-12 11:30:00,16.87,17.02,16.83,16.95,2493700.0,6.5204,6.5783,6.5049,6.5513,2493700.0
2014-09-12 12:00:00,16.94,17.03,16.85,16.86,3097000.0,6.5474,6.5822,6.5126,6.5165,3097000.0
2014-09-12 12:30:00,16.87,16.91,16.78,16.85,1813900.0,6.5204,6.5358,6.4856,6.5126,1813900.0
2014-09-12 13:00:00,16.85,16.96,16.74,16.75,2264600.0,6.5126,6.5552,6.4701,6.474,2264600.0
2014-09-12 13:30:00,16.75,16.76,16.57,16.6,1831800.0,6.474,6.4778,6.4044,6.416,1831800.0
2014-09-12 14:00:00,16.6,16.63,16.3,16.32,4897500.0,6.416,6.4276,6.3001,6.3078,4897500.0
2014-09-12 14:30:00,16.32,16.49,16.11,16.25,5814300.0,6.3078,6.3735,6.2266,6.2807,5814300.0
2014-09-12 15:00:00,16.25,16.52,16.22,16.42,4460000.0,6.2807,6.3851,6.2691,6.3464,4460000.0
2014-09-12 15:30:00,16.42,16.46,16.36,16.39,7289600.0,6.3464,6.3619,6.3232,6.3348,7289600.0
2014-09-15 09:30:00,16.34,16.69,16.29,16.63,4431800.0,6.3155,6.4508,6.2962,6.4276,4431800.0
2014-09-15 10:00:00,16.63,16.74,16.53,16.61,2915600.0,6.4276,6.4701,6.389,6.4199,2915600.0
2014-09-15 10:30:00,16.62,16.7,16.39,16.44,2563000.0,6.4237,6.4547,6.3348,6.3542,2563000.0
2014-09-15 11:00:00,16.43,16.5,16.32,16.36,1477000.0,6.3503,6.3774,6.3078,6.3232,1477000.0
2014-09-15 11:30:00,16.37,16.43,16.29,16.39,1833500.0,6.3271,6.3503,6.2962,6.3348,1833500.0
2014-09-15 12:00:00,16.4,16.51,16.35,16.48,2028800.0,6.3387,6.3812,6.3194,6.3696,2028800.0
2014-09-15 12:30:00,16.48,16.53,16.35,16.39,1495900.0,6.3696,6.389,6.3194,6.3348,1495900.0
2014-09-15 13:00:00,16.38,16.47,16.32,16.43,1121900.0,6.331,6.3658,6.3078,6.3503,1121900.0
2014-09-15 13:30:00,16.43,16.47,16.36,16.37,1740300.0,6.3503,6.3658,6.3232,6.3271,1740300.0
2014-09-15 14:00:00,16.36,16.52,16.34,16.51,2068500.0,6.3232,6.3851,6.3155,6.3812,2068500.0
2014-09-15 14:30:00,16.51,16.7,16.48,16.52,2488200.0,6.3812,6.4547,6.3696,6.3851,2488200.0
2014-09-15 15:00:00,16.52,16.57,16.48,16.51,1981000.0,6.3851,6.4044,6.3696,6.3812,1981000.0
2014-09-15 15:30:00,16.51,16.57,16.48,16.53,3700300.0,6.3812,6.4044,6.3696,6.389,3700300.0
2014-09-16 09:30:00,17.17,17.4,17.13,17.17,6486400.0,6.6363,6.7252,6.6209,6.6363,6486400.0
2014-09-16 10:00:00,17.17,17.55,17.16,17.45,4467900.0,6.6363,6.7832,6.6325,6.7445,4467900.0
2014-09-16 10:30:00,17.44,17.91,17.42,17.85,6052500.0,6.7407,6.9223,6.7329,6.8991,6052500.0
2014-09-16 11:00:00,17.85,18.05,17.7,17.78,5450500.0,6.8991,6.9764,6.8412,6.8721,5450500.0
2014-09-16 11:30:00,17.78,18.0,17.77,17.93,3562000.0,6.8721,6.9571,6.8682,6.9301,3562000.0
2014-09-16 12:00:00,17.93,17.96,17.79,17.94,3510900.0,6.9301,6.9417,6.876,6.9339,3510900.0
2014-09-16 12:30:00,17.94,18.09,17.79,17.87,3681900.0,6.9339,6.9919,6.876,6.9069,3681900.0
2014-09-16 13:00:00,17.86,17.91,17.67,17.72,2596000.0,6.903,6.9223,6.8296,6.8489,2596000.0
2014-09-16 13:30:00,17.72,17.75,17.61,17.67,2977400.0,6.8489,6.8605,6.8064,6.8296,2977400.0
2014-09-16 14:00:00,17.67,17.68,17.43,17.61,2928200.0,6.8296,6.8334,6.7368,6.8064,2928200.0
2014-09-16 14:30:00,17.61,17.68,17.54,17.55,1430700.0,6.8064,6.8334,6.7793,6.7832,1430700.0
2014-09-16 15:00:00,17.55,17.71,17.55,17.57,1494000.0,6.7832,6.845,6.7832,6.7909,1494000.0
2014-09-16 15:30:00,17.57,17.61,17.45,17.49,4811000.0,6.7909,6.8064,6.7445,6.76,4811000.0
2014-09-17 09:30:00,18.08,18.09,17.67,18.01,7426300.0,6.988,6.9919,6.8296,6.961,7426300.0
2014-09-17 10:00:00,18.0,18.02,17.74,17.93,3589600.0,6.9571,6.9648,6.8566,6.9301,3589600.0
2014-09-17 10:30:00,17.93,17.94,17.69,17.71,2128400.0,6.9301,6.9339,6.8373,6.845,2128400.0
2014-09-17 11:00:00,17.71,17.77,17.57,17.63,1758800.0,6.845,6.8682,6.7909,6.8141,1758800.0
2014-09-17 11:30:00,17.62,17.68,17.53,17.62,1046600.0,6.8102,6.8334,6.7755,6.8102,1046600.0
2014-09-17 12:00:00,17.61,17.78,17.55,17.74,1682000.0,6.8064,6.8721,6.7832,6.8566,1682000.0
2014-09-17 12:30:00,17.74,17.84,17.69,17.77,965500.0,6.8566,6.8953,6.8373,6.8682,965500.0
2014-09-17 13:00:00,17.77,17.83,17.72,17.74,902200.0,6.8682,6.8914,6.8489,6.8566,902200.0
2014-09-17 13:30:00,17.74,17.81,17.68,17.76,890100.0,6.8566,6.8837,6.8334,6.8644,890100.0
2014-09-17 14:00:00,17.75,17.94,17.52,17.93,3273700.0,6.8605,6.9339,6.7716,6.9301,3273700.0
2014-09-17 14:30:00,17.94,17.94,17.73,17.77,1797200.0,6.9339,6.9339,6.8528,6.8682,1797200.0
2014-09-17 15:00:00,17.77,17.86,17.55,17.57,2175900.0,6.8682,6.903,6.7832,6.7909,2175900.0
2014-09-17 15:30:00,17.57,17.68,17.57,17.61,3496000.0,6.7909,6.8334,6.7909,6.8064,3496000.0
2014-09-18 09:30:00,17.46,17.46,16.97,17.1,4080700.0,6.7484,6.7484,6.559,6.6093,4080700.0
2014-09-18 10:00:00,17.1,17.27,17.08,17.26,2977900.0,6.6093,6.675,6.6015,6.6711,2977900.0
2014-09-18 10:30:00,17.26,17.53,17.26,17.34,2950800.0,6.6711,6.7755,6.6711,6.702,2950800.0
2014-09-18 11:00:00,17.34,17.44,17.29,17.42,921500.0,6.702,6.7407,6.6827,6.7329,921500.0
2014-09-18 11:30:00,17.41,17.63,17.41,17.6,1805800.0,6.7291,6.8141,6.7291,6.8025,1805800.0
2014-09-18 12:00:00,17.6,17.62,17.42,17.43,1523100.0,6.8025,6.8102,6.7329,6.7368,1523100.0
2014-09-18 12:30:00,17.43,17.53,17.35,17.41,1035600.0,6.7368,6.7755,6.7059,6.7291,1035600.0
2014-09-18 13:00:00,17.41,17.46,17.34,17.41,706400.0,6.7291,6.7484,6.702,6.7291,706400.0
2014-09-18 13:30:00,17.42,17.48,17.37,17.39,419400.0,6.7329,6.7561,6.7136,6.7213,419400.0
2014-09-18 14:00:00,17.39,17.43,17.31,17.36,864200.0,6.7213,6.7368,6.6904,6.7098,864200.0
2014-09-18 14:30:00,17.36,17.37,17.13,17.15,2008800.0,6.7098,6.7136,6.6209,6.6286,2008800.0
2014-09-18 15:00:00,17.15,17.16,17.08,17.09,2379500.0,6.6286,6.6325,6.6015,6.6054,2379500.0
2014-09-18 15:30:00,17.09,17.11,17.0,17.1,7343800.0,6.6054,6.6131,6.5706,6.6093,7343800.0
2014-09-19 09:30:00,17.08,17.15,16.78,16.88,2756500.0,6.6015,6.6286,6.4856,6.5242,2756500.0
2014-09-19 10:00:00,16.88,17.07,16.87,16.9,2465100.0,6.5242,6.5977,6.5204,6.532,2465100.0
2014-09-19 10:30:00,16.91,16.92,16.76,16.79,1400000.0,6.5358,6.5397,6.4778,6.4894,1400000.0
2014-09-19 11:00:00,16.8,16.84,16.7,16.71,1163200.0,6.4933,6.5088,6.4547,6.4585,1163200.0
2014-09-19 11:30:00,16.71,16.74,16.54,16.72,2718500.0,6.4585,6.4701,6.3928,6.4624,2718500.0
2014-09-19 12:00:00,16.73,16.75,16.6,16.67,1137300.0,6.4663,6.474,6.416,6.4431,1137300.0
2014-09-19 12:30:00,16.66,16.83,16.62,16.82,1706100.0,6.4392,6.5049,6.4237,6.501,1706100.0
2014-09-19 13:00:00,16.82,16.84,16.69,16.82,1405500.0,6.501,6.5088,6.4508,6.501,1405500.0
2014-09-19 13:30:00,16.82,16.93,16.79,16.93,1170100.0,6.501,6.5436,6.4894,6.5436,1170100.0
2014-09-19 14:00:00,16.93,16.98,16.86,16.94,819200.0,6.5436,6.5629,6.5165,6.5474,819200.0
2014-09-19 14:30:00,16.95,16.96,16.81,16.84,1073500.0,6.5513,6.5552,6.4972,6.5088,1073500.0
2014-09-19 15:00:00,16.83,16.9,16.81,16.85,1043200.0,6.5049,6.532,6.4972,6.5126,1043200.0
2014-09-19 15:30:00,16.85,16.85,16.76,16.78,4630600.0,6.5126,6.5126,6.4778,6.4856,4630600.0
2014-09-22 09:30:00,15.83,16.05,15.66,15.87,7114300.0,6.1184,6.2034,6.0527,6.1339,7114300.0
2014-09-22 10:00:00,15.86,16.01,15.81,15.88,3683000.0,6.13,6.188,6.1107,6.1377,3683000.0
2014-09-22 10:30:00,15.88,16.07,15.87,16.03,2818100.0,6.1377,6.2112,6.1339,6.1957,2818100.0
2014-09-22 11:00:00,16.03,16.04,15.92,15.93,1174500.0,6.1957,6.1996,6.1532,6.157,1174500.0
2014-09-22 11:30:00,15.94,15.96,15.67,15.71,2727900.0,6.1609,6.1686,6.0566,6.072,2727900.0
2014-09-22 12:00:00,15.71,15.82,15.7,15.78,2613200.0,6.072,6.1145,6.0682,6.0991,2613200.0
2014-09-22 12:30:00,15.78,15.89,15.77,15.86,1905100.0,6.0991,6.1416,6.0952,6.13,1905100.0
2014-09-22 13:00:00,15.86,15.91,15.79,15.84,882200.0,6.13,6.1493,6.1029,6.1223,882200.0
2014-09-22 13:30:00,15.85,15.87,15.76,15.8,1625400.0,6.1261,6.1339,6.0913,6.1068,1625400.0
2014-09-22 14:00:00,15.8,15.86,15.75,15.76,1995000.0,6.1068,6.13,6.0875,6.0913,1995000.0
2014-09-22 14:30:00,15.77,15.78,15.66,15.72,2006100.0,6.0952,6.0991,6.0527,6.0759,2006100.0
2014-09-22 15:00:00,15.72,15.98,15.7,15.98,2496800.0,6.0759,6.1764,6.0682,6.1764,2496800.0
2014-09-22 15:30:00,15.98,16.2,15.97,16.12,6410100.0,6.1764,6.2614,6.1725,6.2305,6410100.0
2014-09-23 09:30:00,16.1,16.55,16.07,16.39,3895200.0,6.2228,6.3967,6.2112,6.3348,3895200.0
2014-09-23 10:00:00,16.4,16.45,16.16,16.17,1830200.0,6.3387,6.358,6.2459,6.2498,1830200.0
2014-09-23 10:30:00,16.17,16.17,15.84,15.91,3034200.0,6.2498,6.2498,6.1223,6.1493,3034200.0
2014-09-23 11:00:00,15.91,15.97,15.76,15.9,1659900.0,6.1493,6.1725,6.0913,6.1455,1659900.0
2014-09-23 11:30:00,15.9,15.94,15.79,15.85,1196900.0,6.1455,6.1609,6.1029,6.1261,1196900.0
2014-09-23 12:00:00,15.84,15.87,15.69,15.72,1597300.0,6.1223,6.1339,6.0643,6.0759,1597300.0
2014-09-23 12:30:00,15.72,15.88,15.67,15.85,2299500.0,6.0759,6.1377,6.0566,6.1261,2299500.0
2014-09-23 13:00:00,15.85,15.9,15.72,15.8,1820500.0,6.1261,6.1455,6.0759,6.1068,1820500.0
2014-09-23 13:30:00,15.8,15.92,15.78,15.86,1670300.0,6.1068,6.1532,6.0991,6.13,1670300.0
2014-09-23 14:00:00,15.86,15.9,15.79,15.85,1653500.0,6.13,6.1455,6.1029,6.1261,1653500.0
2014-09-23 14:30:00,15.85,15.98,15.81,15.98,2053000.0,6.1261,6.1764,6.1107,6.1764,2053000.0
2014-09-23 15:00:00,15.97,16.0,15.89,15.96,1750400.0,6.1725,6.1841,6.1416,6.1686,1750400.0
2014-09-23 15:30:00,15.96,16.02,15.91,15.92,3368100.0,6.1686,6.1918,6.1493,6.1532,3368100.0
2014-09-24 09:30:00,15.84,15.88,15.54,15.82,4123600.0,6.1223,6.1377,6.0063,6.1145,4123600.0
2014-09-24 10:00:00,15.81,15.82,15.66,15.81,1815100.0,6.1107,6.1145,6.0527,6.1107,1815100.0
2014-09-24 10:30:00,15.81,15.86,15.73,15.75,1063800.0,6.1107,6.13,6.0797,6.0875,1063800.0
2014-09-24 11:00:00,15.76,15.95,15.75,15.88,2180300.0,6.0913,6.1648,6.0875,6.1377,2180300.0
2014-09-24 11:30:00,15.87,16.0,15.85,15.96,1087500.0,6.1339,6.1841,6.1261,6.1686,1087500.0
2014-09-24 12:00:00,15.96,16.03,15.95,16.0,1074200.0,6.1686,6.1957,6.1648,6.1841,1074200.0
2014-09-24 12:30:00,16.0,16.04,15.92,16.0,889200.0,6.1841,6.1996,6.1532,6.1841,889200.0
2014-09-24 13:00:00,16.01,16.09,15.98,16.09,873600.0,6.188,6.2189,6.1764,6.2189,873600.0
2014-09-24 13:30:00,16.09,16.2,16.04,16.13,1628800.0,6.2189,6.2614,6.1996,6.2344,1628800.0
2014-09-24 14:00:00,16.12,16.17,16.02,16.12,1364300.0,6.2305,6.2498,6.1918,6.2305,1364300.0
2014-09-24 14:30:00,16.11,16.21,16.09,16.2,1057800.0,6.2266,6.2653,6.2189,6.2614,1057800.0
2014-09-24 15:00:00,16.2,16.25,16.11,16.12,2224200.0,6.2614,6.2807,6.2266,6.2305,2224200.0
2014-09-24 15:30:00,16.12,16.16,15.99,16.04,5002500.0,6.2305,6.2459,6.1802,6.1996,5002500.0
2014-09-25 09:30:00,15.76,15.87,15.67,15.84,3492700.0,6.0913,6.1339,6.0566,6.1223,3492700.0
2014-09-25 10:00:00,15.84,15.88,15.78,15.85,1788200.0,6.1223,6.1377,6.0991,6.1261,1788200.0
2014-09-25 10:30:00,15.85,15.85,15.58,15.66,2676400.0,6.1261,6.1261,6.0218,6.0527,2676400.0
2014-09-25 11:00:00,15.66,15.71,15.54,15.68,1501000.0,6.0527,6.072,6.0063,6.0604,1501000.0
2014-09-25 11:30:00,15.68,15.72,15.62,15.7,1259900.0,6.0604,6.0759,6.0372,6.0682,1259900.0
2014-09-25 12:00:00,15.7,15.71,15.57,15.59,1086400.0,6.0682,6.072,6.0179,6.0256,1086400.0
2014-09-25 12:30:00,15.59,15.65,15.54,15.54,1250700.0,6.0256,6.0488,6.0063,6.0063,1250700.0
2014-09-25 13:00:00,15.54,15.59,15.48,15.58,1108900.0,6.0063,6.0256,5.9831,6.0218,1108900.0
2014-09-25 13:30:00,15.58,15.59,15.5,15.51,769900.0,6.0218,6.0256,5.9909,5.9947,769900.0
2014-09-25 14:00:00,15.51,15.6,15.5,15.55,1131000.0,5.9947,6.0295,5.9909,6.0102,1131000.0
2014-09-25 14:30:00,15.55,15.64,15.54,15.6,918600.0,6.0102,6.045,6.0063,6.0295,918600.0
2014-09-25 15:00:00,15.59,15.6,15.5,15.53,1016900.0,6.0256,6.0295,5.9909,6.0024,1016900.0
2014-09-25 15:30:00,15.52,15.61,15.5,15.57,3538100.0,5.9986,6.0334,5.9909,6.0179,3538100.0
2014-09-26 09:30:00,15.69,16.07,15.59,15.92,4221500.0,6.0643,6.2112,6.0256,6.1532,4221500.0
2014-09-26 10:00:00,15.92,16.03,15.89,16.0,2046900.0,6.1532,6.1957,6.1416,6.1841,2046900.0
2014-09-26 10:30:00,16.0,16.16,15.99,16.16,2053100.0,6.1841,6.2459,6.1802,6.2459,2053100.0
2014-09-26 11:00:00,16.16,16.21,16.07,16.09,1576600.0,6.2459,6.2653,6.2112,6.2189,1576600.0
2014-09-26 11:30:00,16.1,16.2,16.08,16.17,1032800.0,6.2228,6.2614,6.215,6.2498,1032800.0
2014-09-26 12:00:00,16.16,16.35,16.16,16.33,1783900.0,6.2459,6.3194,6.2459,6.3117,1783900.0
2014-09-26 12:30:00,16.32,16.37,16.27,16.34,1477000.0,6.3078,6.3271,6.2885,6.3155,1477000.0
2014-09-26 13:00:00,16.34,16.47,16.32,16.46,1500500.0,6.3155,6.3658,6.3078,6.3619,1500500.0
2014-09-26 13:30:00,16.45,16.48,16.31,16.36,1147500.0,6.358,6.3696,6.3039,6.3232,1147500.0
2014-09-26 14:00:00,16.36,16.46,16.35,16.45,1040000.0,6.3232,6.3619,6.3194,6.358,1040000.0
2014-09-26 14:30:00,16.45,16.63,16.45,16.52,2525000.0,6.358,6.4276,6.358,6.3851,2525000.0
2014-09-26 15:00:00,16.52,16.55,16.42,16.44,2436500.0,6.3851,6.3967,6.3464,6.3542,2436500.0
2014-09-26 15:30:00,16.43,16.52,16.42,16.47,4369600.0,6.3503,6.3851,6.3464,6.3658,4369600.0
2014-09-29 09:30:00,14.64,14.78,14.53,14.69,13044700.0,5.6585,5.7126,5.6159,5.6778,13044700.0
2014-09-29 10:00:00,14.69,14.85,14.69,14.76,5903400.0,5.6778,5.7396,5.6778,5.7048,5903400.0
2014-09-29 10:30:00,14.76,14.88,14.7,14.78,4325900.0,5.7048,5.7512,5.6816,5.7126,4325900.0
2014-09-29 11:00:00,14.78,14.83,14.72,14.82,2763000.0,5.7126,5.7319,5.6894,5.728,2763000.0
2014-09-29 11:30:00,14.82,14.89,14.8,14.87,2845200.0,5.728,5.7551,5.7203,5.7474,2845200.0
2014-09-29 12:00:00,14.87,14.89,14.73,14.74,2463300.0,5.7474,5.7551,5.6932,5.6971,2463300.0
2014-09-29 12:30:00,14.73,14.83,14.72,14.76,2465800.0,5.6932,5.7319,5.6894,5.7048,2465800.0
2014-09-29 13:00:00,14.76,14.8,14.74,14.77,1732600.0,5.7048,5.7203,5.6971,5.7087,1732600.0
2014-09-29 13:30:00,14.78,14.83,14.76,14.79,1580800.0,5.7126,5.7319,5.7048,5.7164,1580800.0
2014-09-29 14:00:00,14.79,14.8,14.71,14.8,2350200.0,5.7164,5.7203,5.6855,5.7203,2350200.0
2014-09-29 14:30:00,14.8,14.89,14.77,14.81,1567300.0,5.7203,5.7551,5.7087,5.7242,1567300.0
2014-09-29 15:00:00,14.82,14.84,14.78,14.79,1852200.0,5.728,5.7358,5.7126,5.7164,1852200.0
2014-09-29 15:30:00,14.8,14.83,14.55,14.7,7696900.0,5.7203,5.7319,5.6237,5.6816,7696900.0
2014-09-30 09:30:00,14.09,14.1,13.74,13.97,12030400.0,5.4459,5.4497,5.3106,5.3995,12030400.0
2014-09-30 10:00:00,13.96,14.09,13.92,14.04,6277700.0,5.3956,5.4459,5.3802,5.4266,6277700.0
2014-09-30 10:30:00,14.04,14.2,14.04,14.18,4501800.0,5.4266,5.4884,5.4266,5.4807,4501800.0
2014-09-30 11:00:00,14.17,14.4,14.16,14.39,3352900.0,5.4768,5.5657,5.4729,5.5618,3352900.0
2014-09-30 11:30:00,14.38,14.4,14.13,14.24,2957700.0,5.558,5.5657,5.4613,5.5039,2957700.0
2014-09-30 12:00:00,14.24,14.34,14.13,14.14,1711400.0,5.5039,5.5425,5.4613,5.4652,1711400.0
2014-09-30 12:30:00,14.13,14.18,14.06,14.16,1413200.0,5.4613,5.4807,5.4343,5.4729,1413200.0
2014-09-30 13:00:00,14.16,14.32,14.14,14.19,1685300.0,5.4729,5.5348,5.4652,5.4845,1685300.0
2014-09-30 13:30:00,14.19,14.2,14.02,14.11,2219500.0,5.4845,5.4884,5.4188,5.4536,2219500.0
2014-09-30 14:00:00,14.11,14.14,14.04,14.12,1979000.0,5.4536,5.4652,5.4266,5.4575,1979000.0
2014-09-30 14:30:00,14.13,14.34,14.12,14.3,2754400.0,5.4613,5.5425,5.4575,5.527,2754400.0
2014-09-30 15:00:00,14.3,14.34,14.13,14.2,3048800.0,5.527,5.5425,5.4613,5.4884,3048800.0
2014-09-30 15:30:00,14.2,14.25,14.14,14.2,5913200.0,5.4884,5.5077,5.4652,5.4884,5913200.0
2014-10-01 09:30:00,13.63,13.89,13.62,13.74,8957100.0,5.2681,5.3686,5.2642,5.3106,8957100.0
2014-10-01 10:00:00,13.74,13.92,13.72,13.88,6901300.0,5.3106,5.3802,5.3029,5.3647,6901300.0
2014-10-01 10:30:00,13.88,13.89,13.61,13.71,6084000.0,5.3647,5.3686,5.2604,5.299,6084000.0
2014-10-01 11:00:00,13.71,13.72,13.56,13.64,4390300.0,5.299,5.3029,5.241,5.2719,4390300.0
2014-10-01 11:30:00,13.63,13.68,13.45,13.52,4496000.0,5.2681,5.2874,5.1985,5.2256,4496000.0
2014-10-01 12:00:00,13.53,13.54,13.4,13.52,3374700.0,5.2294,5.2333,5.1792,5.2256,3374700.0
2014-10-01 12:30:00,13.53,13.53,13.36,13.39,3198000.0,5.2294,5.2294,5.1637,5.1753,3198000.0
2014-10-01 13:00:00,13.39,13.46,13.35,13.42,2246500.0,5.1753,5.2024,5.1599,5.1869,2246500.0
2014-10-01 13:30:00,13.42,13.42,13.25,13.25,3467200.0,5.1869,5.1869,5.1212,5.1212,3467200.0
2014-10-01 14:00:00,13.25,13.39,13.24,13.29,3501000.0,5.1212,5.1753,5.1173,5.1367,3501000.0
2014-10-01 14:30:00,13.29,13.39,13.28,13.33,3768100.0,5.1367,5.1753,5.1328,5.1521,3768100.0
2014-10-01 15:00:00,13.33,13.35,13.25,13.27,4512000.0,5.1521,5.1599,5.1212,5.1289,4512000.0
2014-10-01 15:30:00,13.28,13.35,13.21,13.3,8103700.0,5.1328,5.1599,5.1058,5.1405,8103700.0
2014-10-02 09:30:00,13.51,13.62,13.29,13.39,5213900.0,5.2217,5.2642,5.1367,5.1753,5213900.0
2014-10-02 10:00:00,13.4,13.4,13.12,13.25,3762500.0,5.1792,5.1792,5.071,5.1212,3762500.0
2014-10-02 10:30:00,13.25,13.35,13.1,13.12,3030800.0,5.1212,5.1599,5.0632,5.071,3030800.0
2014-10-02 11:00:00,13.12,13.18,13.09,13.15,1577200.0,5.071,5.0942,5.0594,5.0826,1577200.0
2014-10-02 11:30:00,13.15,13.15,13.01,13.02,3372400.0,5.0826,5.0826,5.0284,5.0323,3372400.0
2014-10-02 12:00:00,13.02,13.18,13.01,13.11,2554800.0,5.0323,5.0942,5.0284,5.0671,2554800.0
2014-10-02 12:30:00,13.11,13.27,13.05,13.25,1683400.0,5.0671,5.1289,5.0439,5.1212,1683400.0
2014-10-02 13:00:00,13.25,13.47,13.19,13.47,4526700.0,5.1212,5.2062,5.098,5.2062,4526700.0
2014-10-02 13:30:00,13.47,13.52,13.39,13.5,3218800.0,5.2062,5.2256,5.1753,5.2178,3218800.0
2014-10-02 14:00:00,13.51,13.66,13.51,13.64,5084600.0,5.2217,5.2797,5.2217,5.2719,5084600.0
2014-10-02 14:30:00,13.63,13.71,13.58,13.67,3025300.0,5.2681,5.299,5.2488,5.2835,3025300.0
2014-10-02 15:00:00,13.67,13.69,13.48,13.5,3271200.0,5.2835,5.2913,5.2101,5.2178,3271200.0
2014-10-02 15:30:00,13.5,13.5,13.35,13.37,5249500.0,5.2178,5.2178,5.1599,5.1676,5249500.0
2014-10-03 09:30:00,13.5,13.52,13.23,13.28,4070200.0,5.2178,5.2256,5.1135,5.1328,4070200.0
2014-10-03 10:00:00,13.27,13.41,13.27,13.35,3101800.0,5.1289,5.1831,5.1289,5.1599,3101800.0
2014-10-03 10:30:00,13.34,13.47,13.31,13.43,2154800.0,5.156,5.2062,5.1444,5.1908,2154800.0
2014-10-03 11:00:00,13.42,13.55,13.4,13.53,2602200.0,5.1869,5.2372,5.1792,5.2294,2602200.0
2014-10-03 11:30:00,13.53,13.82,13.52,13.77,2925000.0,5.2294,5.3415,5.2256,5.3222,2925000.0
2014-10-03 12:00:00,13.77,13.93,13.68,13.93,2604900.0,5.3222,5.384,5.2874,5.384,2604900.0
2014-10-03 12:30:00,13.93,14.17,13.88,14.05,4063500.0,5.384,5.4768,5.3647,5.4304,4063500.0
2014-10-03 13:00:00,14.04,14.09,13.8,13.83,2016600.0,5.4266,5.4459,5.3338,5.3454,2016600.0
2014-10-03 13:30:00,13.83,14.03,13.79,14.0,2445800.0,5.3454,5.4227,5.3299,5.4111,2445800.0
2014-10-03 14:00:00,13.99,14.08,13.94,13.97,1880000.0,5.4072,5.442,5.3879,5.3995,1880000.0
2014-10-03 14:30:00,13.98,13.99,13.81,13.86,1788500.0,5.4034,5.4072,5.3377,5.357,1788500.0
2014-10-03 15:00:00,13.85,13.91,13.79,13.9,2564700.0,5.3531,5.3763,5.3299,5.3724,2564700.0
2014-10-03 15:30:00,13.9,14.0,13.84,13.97,5804300.0,5.3724,5.4111,5.3493,5.3995,5804300.0
2014-10-06 09:30:00,16.24,16.34,15.74,15.99,23798200.0,6.2769,6.3155,6.0836,6.1802,23798200.0
2014-10-06 10:00:00,15.98,16.09,15.6,15.66,10787000.0,6.1764,6.2189,6.0295,6.0527,10787000.0
2014-10-06 10:30:00,15.67,15.98,15.65,15.85,6935900.0,6.0566,6.1764,6.0488,6.1261,6935900.0
2014-10-06 11:00:00,15.85,16.07,15.77,16.04,5743900.0,6.1261,6.2112,6.0952,6.1996,5743900.0
2014-10-06 11:30:00,16.03,16.08,15.9,16.02,4990000.0,6.1957,6.215,6.1455,6.1918,4990000.0
2014-10-06 12:00:00,16.02,16.06,15.78,15.84,3669800.0,6.1918,6.2073,6.0991,6.1223,3669800.0
2014-10-06 12:30:00,15.84,15.92,15.78,15.82,2579800.0,6.1223,6.1532,6.0991,6.1145,2579800.0
2014-10-06 13:00:00,15.82,16.1,15.8,16.03,3749600.0,6.1145,6.2228,6.1068,6.1957,3749600.0
2014-10-06 13:30:00,16.03,16.11,15.97,16.02,2921700.0,6.1957,6.2266,6.1725,6.1918,2921700.0
2014-10-06 14:00:00,16.02,16.08,15.92,15.95,3962500.0,6.1918,6.215,6.1532,6.1648,3962500.0
2014-10-06 14:30:00,15.95,16.06,15.91,15.92,5217900.0,6.1648,6.2073,6.1493,6.1532,5217900.0
2014-10-06 15:00:00,15.92,16.0,15.79,15.8,4141400.0,6.1532,6.1841,6.1029,6.1068,4141400.0
2014-10-06 15:30:00,15.79,15.9,15.72,15.82,7745400.0,6.1029,6.1455,6.0759,6.1145,7745400.0
2014-10-07 09:30:00,16.25,16.25,16.01,16.15,6349600.0,6.2807,6.2807,6.188,6.2421,6349600.0
2014-10-07 10:00:00,16.16,16.47,16.13,16.47,4343700.0,6.2459,6.3658,6.2344,6.3658,4343700.0
2014-10-07 10:30:00,16.48,17.0,16.47,16.8,9101000.0,6.3696,6.5706,6.3658,6.4933,9101000.0
2014-10-07 11:00:00,16.8,16.94,16.71,16.72,4279800.0,6.4933,6.5474,6.4585,6.4624,4279800.0
2014-10-07 11:30:00,16.72,17.06,16.68,16.87,4975800.0,6.4624,6.5938,6.4469,6.5204,4975800.0
2014-10-07 12:00:00,16.88,16.89,16.66,16.78,5360700.0,6.5242,6.5281,6.4392,6.4856,5360700.0
2014-10-07 12:30:00,16.78,16.88,16.74,16.78,2893600.0,6.4856,6.5242,6.4701,6.4856,2893600.0
2014-10-07 13:00:00,16.77,16.89,16.61,16.89,4153100.0,6.4817,6.5281,6.4199,6.5281,4153100.0
2014-10-07 13:30:00,16.89,17.01,16.82,16.89,3608400.0,6.5281,6.5745,6.501,6.5281,3608400.0
2014-10-07 14:00:00,16.89,17.05,16.83,16.87,3242400.0,6.5281,6.5899,6.5049,6.5204,3242400.0
2014-10-07 14:30:00,16.86,16.86,16.57,16.59,3151600.0,6.5165,6.5165,6.4044,6.4121,3151600.0
2014-10-07 15:00:00,16.59,16.66,16.42,16.52,4014100.0,6.4121,6.4392,6.3464,6.3851,4014100.0
2014-10-07 15:30:00,16.51,16.52,16.41,16.44,6329200.0,6.3812,6.3851,6.3426,6.3542,6329200.0
2014-10-08 09:30:00,17.0,17.01,16.28,16.32,9235600.0,6.5706,6.5745,6.2923,6.3078,9235600.0
2014-10-08 10:00:00,16.32,16.37,15.71,15.72,11425900.0,6.3078,6.3271,6.072,6.0759,11425900.0
2014-10-08 10:30:00,15.72,15.91,15.52,15.57,8729200.0,6.0759,6.1493,5.9986,6.0179,8729200.0
2014-10-08 11:00:00,15.56,15.69,15.47,15.64,4209900.0,6.014,6.0643,5.9793,6.045,4209900.0
2014-10-08 11:30:00,15.65,15.71,15.57,15.67,2518800.0,6.0488,6.072,6.0179,6.0566,2518800.0
2014-10-08 12:00:00,15.67,15.8,15.6,15.64,1458900.0,6.0566,6.1068,6.0295,6.045,1458900.0
2014-10-08 12:30:00,15.64,15.67,15.47,15.54,1726000.0,6.045,6.0566,5.9793,6.0063,1726000.0
2014-10-08 13:00:00,15.54,15.88,15.53,15.75,2330600.0,6.0063,6.1377,6.0024,6.0875,2330600.0
2014-10-08 13:30:00,15.75,15.82,15.61,15.7,1574600.0,6.0875,6.1145,6.0334,6.0682,1574600.0
2014-10-08 14:00:00,15.71,16.06,15.69,15.96,4577700.0,6.072,6.2073,6.0643,6.1686,4577700.0
2014-10-08 14:30:00,15.97,16.32,15.97,16.32,4263300.0,6.1725,6.3078,6.1725,6.3078,4263300.0
2014-10-08 15:00:00,16.32,16.53,16.28,16.51,4557800.0,6.3078,6.389,6.2923,6.3812,4557800.0
2014-10-08 15:30:00,16.51,16.53,16.39,16.5,8613100.0,6.3812,6.389,6.3348,6.3774,8613100.0
2014-10-09 09:30:00,16.9,17.01,16.66,16.84,6082100.0,6.532,6.5745,6.4392,6.5088,6082100.0
2014-10-09 10:00:00,16.84,16.94,16.67,16.84,3370800.0,6.5088,6.5474,6.4431,6.5088,3370800.0
2014-10-09 10:30:00,16.84,16.88,16.72,16.84,2996100.0,6.5088,6.5242,6.4624,6.5088,2996100.0
2014-10-09 11:00:00,16.84,16.93,16.75,16.82,2171900.0,6.5088,6.5436,6.474,6.501,2171900.0
2014-10-09 11:30:00,16.82,16.9,16.72,16.82,3989100.0,6.501,6.532,6.4624,6.501,3989100.0
2014-10-09 12:00:00,16.82,16.85,16.62,16.62,2466600.0,6.501,6.5126,6.4237,6.4237,2466600.0
2014-10-09 12:30:00,16.61,16.85,16.57,16.82,2725800.0,6.4199,6.5126,6.4044,6.501,2725800.0
2014-10-09 13:00:00,16.81,16.82,16.61,16.63,2160500.0,6.4972,6.501,6.4199,6.4276,2160500.0
2014-10-09 13:30:00,16.64,16.81,16.63,16.73,1379100.0,6.4315,6.4972,6.4276,6.4663,1379100.0
2014-10-09 14:00:00,16.73,16.76,16.66,16.71,1670500.0,6.4663,6.4778,6.4392,6.4585,1670500.0
2014-10-09 14:30:00,16.71,16.95,16.66,16.94,3046200.0,6.4585,6.5513,6.4392,6.5474,3046200.0
2014-10-09 15:00:00,16.94,17.12,16.91,17.06,4914200.0,6.5474,6.617,6.5358,6.5938,4914200.0
2014-10-09 15:30:00,17.07,17.11,16.64,16.75,7001700.0,6.5977,6.6131,6.4315,6.474,7001700.0
2014-10-10 09:30:00,16.43,16.48,16.03,16.03,5038500.0,6.3503,6.3696,6.1957,6.1957,5038500.0
2014-10-10 10:00:00,16.03,16.09,15.83,15.88,2994900.0,6.1957,6.2189,6.1184,6.1377,2994900.0
2014-10-10 10:30:00,15.89,15.89,15.69,15.77,3587800.0,6.1416,6.1416,6.0643,6.0952,3587800.0
2014-10-10 11:00:00,15.77,15.94,15.75,15.84,2987300.0,6.0952,6.1609,6.0875,6.1223,2987300.0
2014-10-10 11:30:00,15.84,15.96,15.71,15.94,2912600.0,6.1223,6.1686,6.072,6.1609,2912600.0
2014-10-10 12:00:00,15.94,16.14,15.94,16.05,3855300.0,6.1609,6.2382,6.1609,6.2034,3855300.0
2014-10-10 12:30:00,16.06,16.24,16.01,16.21,3181900.0,6.2073,6.2769,6.188,6.2653,3181900.0
2014-10-10 13:00:00,16.2,16.29,16.1,16.12,2209500.0,6.2614,6.2962,6.2228,6.2305,2209500.0
2014-10-10 13:30:00,16.11,16.31,16.11,16.3,1559700.0,6.2266,6.3039,6.2266,6.3001,1559700.0
2014-10-10 14:00:00,16.3,16.57,16.3,16.45,4122700.0,6.3001,6.4044,6.3001,6.358,4122700.0
2014-10-10 14:30:00,16.45,16.45,16.18,16.19,2732600.0,6.358,6.358,6.2537,6.2575,2732600.0
2014-10-10 15:00:00,16.2,16.2,15.83,15.85,4269600.0,6.2614,6.2614,6.1184,6.1261,4269600.0
2014-10-10 15:30:00,15.85,15.88,15.62,15.63,6652100.0,6.1261,6.1377,6.0372,6.0411,6652100.0
2014-10-13 09:30:00,16.92,17.06,16.78,16.82,6828500.0,6.5397,6.5938,6.4856,6.501,6828500.0
2014-10-13 10:00:00,16.83,17.0,16.81,16.85,3773200.0,6.5049,6.5706,6.4972,6.5126,3773200.0
2014-10-13 10:30:00,16.85,17.07,16.8,17.07,4994800.0,6.5126,6.5977,6.4933,6.5977,4994800.0
2014-10-13 11:00:00,17.07,17.1,16.92,17.04,3790700.0,6.5977,6.6093,6.5397,6.5861,3790700.0
2014-10-13 11:30:00,17.04,17.23,17.03,17.11,2988100.0,6.5861,6.6595,6.5822,6.6131,2988100.0
2014-10-13 12:00:00,17.11,17.21,17.08,17.15,2651200.0,6.6131,6.6518,6.6015,6.6286,2651200.0
2014-10-13 12:30:00,17.16,17.21,17.1,17.14,2257000.0,6.6325,6.6518,6.6093,6.6247,2257000.0
2014-10-13 13:00:00,17.14,17.44,17.14,17.43,4590500.0,6.6247,6.7407,6.6247,6.7368,4590500.0
2014-10-13 13:30:00,17.44,17.64,17.33,17.46,4515200.0,6.7407,6.818,6.6982,6.7484,4515200.0
2014-10-13 14:00:00,17.46,17.55,17.38,17.48,2219500.0,6.7484,6.7832,6.7175,6.7561,2219500.0
2014-10-13 14:30:00,17.48,17.56,17.2,17.27,2817300.0,6.7561,6.7871,6.6479,6.675,2817300.0
2014-10-13 15:00:00,17.27,17.46,17.25,17.36,2778800.0,6.675,6.7484,6.6672,6.7098,2778800.0
2014-10-13 15:30:00,17.36,17.37,17.23,17.27,6300300.0,6.7098,6.7136,6.6595,6.675,6300300.0
2014-10-14 09:30:00,16.84,16.93,16.69,16.72,4469000.0,6.5088,6.5436,6.4508,6.4624,4469000.0
2014-10-14 10:00:00,16.73,16.88,16.69,16.85,3470100.0,6.4663,6.5242,6.4508,6.5126,3470100.0
2014-10-14 10:30:00,16.85,17.36,16.82,17.2,3686700.0,6.5126,6.7098,6.501,6.6479,3686700.0
2014-10-14 11:00:00,17.19,17.47,17.19,17.36,2557400.0,6.644,6.7523,6.644,6.7098,2557400.0
2014-10-14 11:30:00,17.36,17.59,17.31,17.58,3036800.0,6.7098,6.7986,6.6904,6.7948,3036800.0
2014-10-14 12:00:00,17.59,17.62,17.44,17.5,2297600.0,6.7986,6.8102,6.7407,6.7639,2297600.0
2014-10-14 12:30:00,17.49,17.55,17.47,17.51,1853000.0,6.76,6.7832,6.7523,6.7677,1853000.0
2014-10-14 13:00:00,17.51,17.6,17.41,17.42,2647400.0,6.7677,6.8025,6.7291,6.7329,2647400.0
2014-10-14 13:30:00,17.42,17.5,17.33,17.48,5729100.0,6.7329,6.7639,6.6982,6.7561,5729100.0
2014-10-14 14:00:00,17.47,17.48,17.24,17.25,2418900.0,6.7523,6.7561,6.6634,6.6672,2418900.0
2014-10-14 14:30:00,17.26,17.35,17.19,17.23,2690100.0,6.6711,6.7059,6.644,6.6595,2690100.0
2014-10-14 15:00:00,17.22,17.28,16.94,17.06,3715800.0,6.6556,6.6788,6.5474,6.5938,3715800.0
2014-10-14 15:30:00,17.05,17.13,16.98,17.1,4108200.0,6.5899,6.6209,6.5629,6.6093,4108200.0
2014-10-15 09:30:00,16.04,16.13,15.66,15.99,8903800.0,6.1996,6.2344,6.0527,6.1802,8903800.0
2014-10-15 10:00:00,15.99,16.18,15.83,16.16,7451200.0,6.1802,6.2537,6.1184,6.2459,7451200.0
2014-10-15 10:30:00,16.16,16.18,15.91,15.96,5284100.0,6.2459,6.2537,6.1493,6.1686,5284100.0
2014-10-15 11:00:00,15.96,16.09,15.81,15.81,4055600.0,6.1686,6.2189,6.1107,6.1107,4055600.0
2014-10-15 11:30:00,15.8,15.92,15.52,15.66,5449900.0,6.1068,6.1532,5.9986,6.0527,5449900.0
2014-10-15 12:00:00,15.65,15.69,15.51,15.55,3012100.0,6.0488,6.0643,5.9947,6.0102,3012100.0
2014-10-15 12:30:00,15.55,15.57,15.1,15.15,4205300.0,6.0102,6.0179,5.8362,5.8556,4205300.0
2014-10-15 13:00:00,15.15,15.4,15.11,15.13,3699900.0,5.8556,5.9522,5.8401,5.8478,3699900.0
2014-10-15 13:30:00,15.13,15.34,15.13,15.27,2592100.0,5.8478,5.929,5.8478,5.902,2592100.0
2014-10-15 14:00:00,15.27,15.53,15.2,15.4,6244000.0,5.902,6.0024,5.8749,5.9522,6244000.0
2014-10-15 14:30:00,15.4,15.55,15.36,15.51,4261200.0,5.9522,6.0102,5.9367,5.9947,4261200.0
2014-10-15 15:00:00,15.51,15.62,15.44,15.61,5751300.0,5.9947,6.0372,5.9677,6.0334,5751300.0
2014-10-15 15:30:00,15.61,15.7,15.49,15.54,6713300.0,6.0334,6.0682,5.987,6.0063,6713300.0
2014-10-16 09:30:00,14.37,14.72,14.32,14.7,8442000.0,5.5541,5.6894,5.5348,5.6816,8442000.0
2014-10-16 10:00:00,14.7,14.72,14.31,14.5,4951700.0,5.6816,5.6894,5.5309,5.6043,4951700.0
2014-10-16 10:30:00,14.51,14.63,14.4,14.48,2909100.0,5.6082,5.6546,5.5657,5.5966,2909100.0
2014-10-16 11:00:00,14.48,14.7,14.42,14.66,3184300.0,5.5966,5.6816,5.5734,5.6662,3184300.0
2014-10-16 11:30:00,14.66,14.7,14.4,14.47,2240700.0,5.6662,5.6816,5.5657,5.5927,2240700.0
2014-10-16 12:00:00,14.47,14.71,14.45,14.58,1705100.0,5.5927,5.6855,5.585,5.6353,1705100.0
2014-10-16 12:30:00,14.58,14.84,14.57,14.84,1463900.0,5.6353,5.7358,5.6314,5.7358,1463900.0
2014-10-16 13:00:00,14.83,14.96,14.75,14.84,2812500.0,5.7319,5.7821,5.701,5.7358,2812500.0
2014-10-16 13:30:00,14.84,15.04,14.71,14.76,2598400.0,5.7358,5.8131,5.6855,5.7048,2598400.0
2014-10-16 14:00:00,14.76,14.85,14.52,14.59,2314600.0,5.7048,5.7396,5.6121,5.6391,2314600.0
2014-10-16 14:30:00,14.59,14.66,14.47,14.51,2502000.0,5.6391,5.6662,5.5927,5.6082,2502000.0
2014-10-16 15:00:00,14.51,14.64,14.4,14.51,3080100.0,5.6082,5.6585,5.5657,5.6082,3080100.0
2014-10-16 15:30:00,14.52,14.54,14.39,14.52,5585300.0,5.6121,5.6198,5.5618,5.6121,5585300.0
2014-10-17 09:30:00,14.8,15.07,14.66,15.03,6429700.0,5.7203,5.8247,5.6662,5.8092,6429700.0
2014-10-17 10:00:00,15.02,15.09,14.93,15.04,3457200.0,5.8053,5.8324,5.7705,5.8131,3457200.0
2014-10-17 10:30:00,15.04,15.07,14.91,14.97,1989300.0,5.8131,5.8247,5.7628,5.786,1989300.0
2014-10-17 11:00:00,14.97,15.16,14.95,15.08,2557800.0,5.786,5.8594,5.7783,5.8285,2557800.0
2014-10-17 11:30:00,15.08,15.11,14.96,15.0,1931400.0,5.8285,5.8401,5.7821,5.7976,1931400.0
2014-10-17 12:00:00,15.0,15.08,14.95,15.01,1534900.0,5.7976,5.8285,5.7783,5.8015,1534900.0
2014-10-17 12:30:00,15.01,15.03,14.87,14.92,1179100.0,5.8015,5.8092,5.7474,5.7667,1179100.0
2014-10-17 13:00:00,14.92,14.94,14.79,14.82,1243900.0,5.7667,5.7744,5.7164,5.728,1243900.0
2014-10-17 13:30:00,14.82,14.92,14.76,14.87,1057400.0,5.728,5.7667,5.7048,5.7474,1057400.0
2014-10-17 14:00:00,14.87,14.87,14.7,14.77,1897500.0,5.7474,5.7474,5.6816,5.7087,1897500.0
2014-10-17 14:30:00,14.77,14.86,14.75,14.8,1130400.0,5.7087,5.7435,5.701,5.7203,1130400.0
2014-10-17 15:00:00,14.8,14.85,14.67,14.68,1780500.0,5.7203,5.7396,5.6701,5.6739,1780500.0
2014-10-17 15:30:00,14.68,15.14,14.58,14.93,9253100.0,5.6739,5.8517,5.6353,5.7705,9253100.0
2014-10-20 09:30:00,14.22,14.46,14.15,14.46,6252400.0,5.4961,5.5889,5.4691,5.5889,6252400.0
2014-10-20 10:00:00,14.46,14.54,14.34,14.49,3500500.0,5.5889,5.6198,5.5425,5.6005,3500500.0
2014-10-20 10:30:00,14.48,14.5,14.3,14.32,1941500.0,5.5966,5.6043,5.527,5.5348,1941500.0
2014-10-20 11:00:00,14.31,14.46,14.27,14.42,2315500.0,5.5309,5.5889,5.5154,5.5734,2315500.0
2014-10-20 11:30:00,14.41,14.5,14.4,14.5,1384100.0,5.5696,5.6043,5.5657,5.6043,1384100.0
2014-10-20 12:00:00,14.49,14.51,14.43,14.45,1382800.0,5.6005,5.6082,5.5773,5.585,1382800.0
2014-10-20 12:30:00,14.46,14.49,14.35,14.36,1850500.0,5.5889,5.6005,5.5464,5.5502,1850500.0
2014-10-20 13:00:00,14.36,14.43,14.34,14.38,1302200.0,5.5502,5.5773,5.5425,5.558,1302200.0
2014-10-20 13:30:00,14.38,14.38,14.24,14.31,1245200.0,5.558,5.558,5.5039,5.5309,1245200.0
2014-10-20 14:00:00,14.31,14.42,14.11,14.19,5274000.0,5.5309,5.5734,5.4536,5.4845,5274000.0
2014-10-20 14:30:00,14.19,14.25,13.9,13.94,7498900.0,5.4845,5.5077,5.3724,5.3879,7498900.0
2014-10-20 15:00:00,13.94,14.0,13.9,13.96,3648200.0,5.3879,5.4111,5.3724,5.3956,3648200.0
2014-10-20 15:30:00,13.96,14.04,13.92,14.0,4798000.0,5.3956,5.4266,5.3802,5.4111,4798000.0
2014-10-21 09:30:00,12.73,13.31,12.73,13.24,11460400.0,4.9202,5.1444,4.9202,5.1173,11460400.0
2014-10-21 10:00:00,13.24,13.4,13.22,13.31,6359800.0,5.1173,5.1792,5.1096,5.1444,6359800.0
2014-10-21 10:30:00,13.31,13.57,13.25,13.4,4999800.0,5.1444,5.2449,5.1212,5.1792,4999800.0
2014-10-21 11:00:00,13.41,13.46,13.3,13.41,4270600.0,5.1831,5.2024,5.1405,5.1831,4270600.0
2014-10-21 11:30:00,13.41,13.46,13.29,13.31,3637100.0,5.1831,5.2024,5.1367,5.1444,3637100.0
2014-10-21 12:00:00,13.31,13.35,13.15,13.15,3516600.0,5.1444,5.1599,5.0826,5.0826,3516600.0
2014-10-21 12:30:00,13.15,13.16,13.0,13.06,5525900.0,5.0826,5.0864,5.0246,5.0478,5525900.0
2014-10-21 13:00:00,13.07,13.08,12.93,13.01,3904600.0,5.0516,5.0555,4.9975,5.0284,3904600.0
2014-10-21 13:30:00,13.01,13.15,13.0,13.04,4126400.0,5.0284,5.0826,5.0246,5.04,4126400.0
2014-10-21 14:00:00,13.04,13.1,12.94,13.02,6541000.0,5.04,5.0632,5.0014,5.0323,6541000.0
2014-10-21 14:30:00,13.02,13.05,12.93,13.03,6214800.0,5.0323,5.0439,4.9975,5.0362,6214800.0
2014-10-21 15:00:00,13.03,13.23,13.0,13.23,6088200.0,5.0362,5.1135,5.0246,5.1135,6088200.0
2014-10-21 15:30:00,13.23,13.26,13.19,13.21,5219900.0,5.1135,5.1251,5.098,5.1058,5219900.0
2014-10-22 09:30:00,13.17,13.51,13.17,13.46,4560600.0,5.0903,5.2217,5.0903,5.2024,4560600.0
2014-10-22 10:00:00,13.46,13.54,13.32,13.4,3150700.0,5.2024,5.2333,5.1483,5.1792,3150700.0
2014-10-22 10:30:00,13.4,13.49,13.36,13.46,2114700.0,5.1792,5.214,5.1637,5.2024,2114700.0
2014-10-22 11:00:00,13.46,13.49,13.28,13.32,1873800.0,5.2024,5.214,5.1328,5.1483,1873800.0
2014-10-22 11:30:00,13.32,13.4,13.27,13.37,1681100.0,5.1483,5.1792,5.1289,5.1676,1681100.0
2014-10-22 12:00:00,13.36,13.4,13.27,13.31,1464200.0,5.1637,5.1792,5.1289,5.1444,1464200.0
2014-10-22 12:30:00,13.31,13.32,13.1,13.19,2085500.0,5.1444,5.1483,5.0632,5.098,2085500.0
2014-10-22 13:00:00,13.19,13.24,13.03,13.03,1434800.0,5.098,5.1173,5.0362,5.0362,1434800.0
2014-10-22 13:30:00,13.03,13.11,12.79,12.86,2968000.0,5.0362,5.0671,4.9434,4.9705,2968000.0
2014-10-22 14:00:00,12.87,12.98,12.81,12.82,2782800.0,4.9743,5.0169,4.9511,4.955,2782800.0
2014-10-22 14:30:00,12.82,13.1,12.77,13.06,3914200.0,4.955,5.0632,4.9357,5.0478,3914200.0
2014-10-22 15:00:00,13.06,13.08,12.92,12.94,2613100.0,5.0478,5.0555,4.9937,5.0014,2613100.0
2014-10-22 15:30:00,12.94,12.95,12.81,12.84,3841700.0,5.0014,5.0053,4.9511,4.9627,3841700.0
2014-10-23 09:30:00,12.55,12.62,12.39,12.62,5848700.0,4.8507,4.8777,4.7888,4.8777,5848700.0
2014-10-23 10:00:00,12.62,12.72,12.53,12.58,4338500.0,4.8777,4.9164,4.8429,4.8623,4338500.0
2014-10-23 10:30:00,12.58,12.73,12.51,12.51,3788900.0,4.8623,4.9202,4.8352,4.8352,3788900.0
2014-10-23 11:00:00,12.52,12.54,12.34,12.35,4581700.0,4.8391,4.8468,4.7695,4.7734,4581700.0
2014-10-23 11:30:00,12.35,12.36,12.16,12.17,4285300.0,4.7734,4.7772,4.6999,4.7038,4285300.0
2014-10-23 12:00:00,12.17,12.47,12.14,12.27,4132700.0,4.7038,4.8197,4.6922,4.7424,4132700.0
2014-10-23 12:30:00,12.27,12.33,12.1,12.22,5588700.0,4.7424,4.7656,4.6767,4.7231,5588700.0
2014-10-23 13:00:00,12.22,12.32,12.2,12.31,3364100.0,4.7231,4.7618,4.7154,4.7579,3364100.0
2014-10-23 13:30:00,12.31,12.38,12.28,12.32,4098200.0,4.7579,4.785,4.7463,4.7618,4098200.0
2014-10-23 14:00:00,12.32,12.34,12.1,12.15,5532100.0,4.7618,4.7695,4.6767,4.6961,5532100.0
2014-10-23 14:30:00,12.15,12.27,12.0,12.19,10322800.0,4.6961,4.7424,4.6381,4.7115,10322800.0
2014-10-23 15:00:00,12.18,12.21,12.0,12.18,11869100.0,4.7076,4.7192,4.6381,4.7076,11869100.0
2014-10-23 15:30:00,12.18,12.26,12.09,12.11,6614200.0,4.7076,4.7386,4.6729,4.6806,6614200.0
2014-10-24 09:30:00,12.64,12.94,12.62,12.91,7860700.0,4.8854,5.0014,4.8777,4.9898,7860700.0
2014-10-24 10:00:00,12.9,13.16,12.87,13.14,7997900.0,4.9859,5.0864,4.9743,5.0787,7997900.0
2014-10-24 10:30:00,13.14,13.18,12.85,12.96,5156100.0,5.0787,5.0942,4.9666,5.0091,5156100.0
2014-10-24 11:00:00,12.96,13.01,12.85,13.0,3458800.0,5.0091,5.0284,4.9666,5.0246,3458800.0
2014-10-24 11:30:00,13.0,13.15,12.95,13.11,3240800.0,5.0246,5.0826,5.0053,5.0671,3240800.0
2014-10-24 12:00:00,13.11,13.17,13.02,13.06,3931300.0,5.0671,5.0903,5.0323,5.0478,3931300.0
2014-10-24 12:30:00,13.06,13.12,12.99,13.1,4632600.0,5.0478,5.071,5.0207,5.0632,4632600.0
2014-10-24 13:00:00,13.11,13.16,12.99,13.01,3576100.0,5.0671,5.0864,5.0207,5.0284,3576100.0
2014-10-24 13:30:00,13.02,13.09,12.92,13.09,3913000.0,5.0323,5.0594,4.9937,5.0594,3913000.0
2014-10-24 14:00:00,13.09,13.09,12.72,12.72,3867100.0,5.0594,5.0594,4.9164,4.9164,3867100.0
2014-10-24 14:30:00,12.72,12.78,12.5,12.75,5428500.0,4.9164,4.9396,4.8313,4.928,5428500.0
2014-10-24 15:00:00,12.76,12.89,12.75,12.88,3454700.0,4.9318,4.9821,4.928,4.9782,3454700.0
2014-10-24 15:30:00,12.89,13.0,12.86,12.93,7795400.0,4.9821,5.0246,4.9705,4.9975,7795400.0
2014-10-27 09:30:00,10.83,11.23,10.8,11.21,26680100.0,4.1859,4.3405,4.1743,4.3327,26680100.0
2014-10-27 10:00:00,11.21,11.23,11.06,11.08,15921700.0,4.3327,4.3405,4.2748,4.2825,15921700.0
2014-10-27 10:30:00,11.08,11.09,10.91,11.04,13320900.0,4.2825,4.2864,4.2168,4.267,13320900.0
2014-10-27 11:00:00,11.04,11.07,10.98,11.02,7949100.0,4.267,4.2786,4.2438,4.2593,7949100.0
2014-10-27 11:30:00,11.02,11.06,10.95,11.0,7568300.0,4.2593,4.2748,4.2322,4.2516,7568300.0
2014-10-27 12:00:00,11.01,11.1,10.97,11.01,8367000.0,4.2554,4.2902,4.24,4.2554,8367000.0
2014-10-27 12:30:00,11.02,11.04,10.86,10.9,13344000.0,4.2593,4.267,4.1975,4.2129,13344000.0
2014-10-27 13:00:00,10.9,11.17,10.89,11.11,11578800.0,4.2129,4.3173,4.2091,4.2941,11578800.0
2014-10-27 13:30:00,11.11,11.34,11.07,11.15,10267000.0,4.2941,4.383,4.2786,4.3095,10267000.0
2014-10-27 14:00:00,11.15,11.21,11.08,11.12,6807200.0,4.3095,4.3327,4.2825,4.298,6807200.0
2014-10-27 14:30:00,11.13,11.13,11.03,11.07,6113100.0,4.3018,4.3018,4.2632,4.2786,6113100.0
2014-10-27 15:00:00,11.07,11.13,11.04,11.1,4005500.0,4.2786,4.3018,4.267,4.2902,4005500.0
2014-10-27 15:30:00,11.11,11.23,11.1,11.16,10229200.0,4.2941,4.3405,4.2902,4.3134,10229200.0
2014-10-28 09:30:00,11.59,11.73,11.5,11.52,11112800.0,4.4796,4.5337,4.4448,4.4526,11112800.0
2014-10-28 10:00:00,11.51,11.57,11.42,11.54,5113900.0,4.4487,4.4719,4.4139,4.4603,5113900.0
2014-10-28 10:30:00,11.55,11.69,11.54,11.67,3492100.0,4.4642,4.5183,4.4603,4.5105,3492100.0
2014-10-28 11:00:00,11.67,11.7,11.62,11.66,2736500.0,4.5105,4.5221,4.4912,4.5067,2736500.0
2014-10-28 11:30:00,11.66,11.67,11.57,11.64,2270500.0,4.5067,4.5105,4.4719,4.4989,2270500.0
2014-10-28 12:00:00,11.64,11.67,11.6,11.66,1579900.0,4.4989,4.5105,4.4835,4.5067,1579900.0
2014-10-28 12:30:00,11.66,11.66,11.57,11.6,1669200.0,4.5067,4.5067,4.4719,4.4835,1669200.0
2014-10-28 13:00:00,11.6,11.61,11.51,11.52,1847700.0,4.4835,4.4873,4.4487,4.4526,1847700.0
2014-10-28 13:30:00,11.52,11.64,11.5,11.63,3829200.0,4.4526,4.4989,4.4448,4.4951,3829200.0
2014-10-28 14:00:00,11.63,11.76,11.62,11.75,4407300.0,4.4951,4.5453,4.4912,4.5415,4407300.0
2014-10-28 14:30:00,11.75,11.81,11.71,11.74,3844000.0,4.5415,4.5646,4.526,4.5376,3844000.0
2014-10-28 15:00:00,11.74,11.78,11.7,11.7,2362100.0,4.5376,4.553,4.5221,4.5221,2362100.0
2014-10-28 15:30:00,11.71,11.75,11.65,11.66,5128100.0,4.526,4.5415,4.5028,4.5067,5128100.0
2014-10-29 09:30:00,11.51,11.65,11.44,11.51,6426700.0,4.4487,4.5028,4.4216,4.4487,6426700.0
2014-10-29 10:00:00,11.52,11.63,11.49,11.53,4522100.0,4.4526,4.4951,4.441,4.4564,4522100.0
2014-10-29 10:30:00,11.53,11.61,11.52,11.56,2542700.0,4.4564,4.4873,4.4526,4.468,2542700.0
2014-10-29 11:00:00,11.55,11.6,11.53,11.57,2137400.0,4.4642,4.4835,4.4564,4.4719,2137400.0
2014-10-29 11:30:00,11.57,11.59,11.53,11.55,1722700.0,4.4719,4.4796,4.4564,4.4642,1722700.0
2014-10-29 12:00:00,11.55,11.56,11.51,11.52,1761900.0,4.4642,4.468,4.4487,4.4526,1761900.0
2014-10-29 12:30:00,11.51,11.53,11.41,11.43,1996400.0,4.4487,4.4564,4.41,4.4178,1996400.0
2014-10-29 13:00:00,11.42,11.42,11.32,11.36,2301900.0,4.4139,4.4139,4.3753,4.3907,2301900.0
2014-10-29 13:30:00,11.37,11.4,11.27,11.33,2123000.0,4.3946,4.4062,4.3559,4.3791,2123000.0
2014-10-29 14:00:00,11.32,11.32,11.14,11.21,4729700.0,4.3753,4.3753,4.3057,4.3327,4729700.0
2014-10-29 14:30:00,11.22,11.22,10.98,11.0,7173100.0,4.3366,4.3366,4.2438,4.2516,7173100.0
2014-10-29 15:00:00,11.0,11.06,10.87,11.02,7156000.0,4.2516,4.2748,4.2013,4.2593,7156000.0
2014-10-29 15:30:00,11.03,11.28,10.98,11.2,10397900.0,4.2632,4.3598,4.2438,4.3289,10397900.0
2014-10-30 09:30:00,11.53,11.56,11.18,11.23,6076400.0,4.4564,4.468,4.3211,4.3405,6076400.0
2014-10-30 10:00:00,11.23,11.44,11.22,11.43,3975100.0,4.3405,4.4216,4.3366,4.4178,3975100.0
2014-10-30 10:30:00,11.42,11.54,11.41,11.51,6081100.0,4.4139,4.4603,4.41,4.4487,6081100.0
2014-10-30 11:00:00,11.51,11.52,11.35,11.38,2444200.0,4.4487,4.4526,4.3868,4.3984,2444200.0
2014-10-30 11:30:00,11.37,11.47,11.31,11.39,2031300.0,4.3946,4.4332,4.3714,4.4023,2031300.0
2014-10-30 12:00:00,11.4,11.52,11.4,11.49,2100600.0,4.4062,4.4526,4.4062,4.441,2100600.0
2014-10-30 12:30:00,11.48,11.51,11.4,11.43,1752300.0,4.4371,4.4487,4.4062,4.4178,1752300.0
2014-10-30 13:00:00,11.43,11.65,11.43,11.56,2456400.0,4.4178,4.5028,4.4178,4.468,2456400.0
2014-10-30 13:30:00,11.56,11.66,11.54,11.63,1497100.0,4.468,4.5067,4.4603,4.4951,1497100.0
2014-10-30 14:00:00,11.63,11.65,11.44,11.44,2554000.0,4.4951,4.5028,4.4216,4.4216,2554000.0
2014-10-30 14:30:00,11.45,11.49,11.4,11.43,1861600.0,4.4255,4.441,4.4062,4.4178,1861600.0
2014-10-30 15:00:00,11.43,11.46,11.3,11.36,3116500.0,4.4178,4.4294,4.3675,4.3907,3116500.0
2014-10-30 15:30:00,11.36,11.4,11.31,11.33,4936300.0,4.3907,4.4062,4.3714,4.3791,4936300.0
2014-10-31 09:30:00,11.38,11.49,11.27,11.44,4042500.0,4.3984,4.441,4.3559,4.4216,4042500.0
2014-10-31 10:00:00,11.43,11.57,11.39,11.47,2792000.0,4.4178,4.4719,4.4023,4.4332,2792000.0
2014-10-31 10:30:00,11.46,11.51,11.41,11.46,2874500.0,4.4294,4.4487,4.41,4.4294,2874500.0
2014-10-31 11:00:00,11.46,11.5,11.42,11.49,1111200.0,4.4294,4.4448,4.4139,4.441,1111200.0
2014-10-31 11:30:00,11.5,11.5,11.45,11.46,2003400.0,4.4448,4.4448,4.4255,4.4294,2003400.0
2014-10-31 12:00:00,11.46,11.5,11.33,11.4,1731900.0,4.4294,4.4448,4.3791,4.4062,1731900.0
2014-10-31 12:30:00,11.4,11.47,11.37,11.46,1273000.0,4.4062,4.4332,4.3946,4.4294,1273000.0
2014-10-31 13:00:00,11.47,11.76,11.46,11.7,3632900.0,4.4332,4.5453,4.4294,4.5221,3632900.0
2014-10-31 13:30:00,11.7,11.82,11.63,11.71,2914100.0,4.5221,4.5685,4.4951,4.526,2914100.0
2014-10-31 14:00:00,11.72,11.85,11.71,11.79,3040600.0,4.5299,4.5801,4.526,4.5569,3040600.0
2014-10-31 14:30:00,11.79,11.85,11.74,11.84,3934900.0,4.5569,4.5801,4.5376,4.5762,3934900.0
2014-10-31 15:00:00,11.84,11.85,11.58,11.65,5561200.0,4.5762,4.5801,4.4757,4.5028,5561200.0
2014-10-31 15:30:00,11.65,11.71,11.63,11.68,5845500.0,4.5028,4.526,4.4951,4.5144,5845500.0
2014-11-03 09:30:00,11.59,11.61,11.37,11.39,4665000.0,4.4796,4.4873,4.3946,4.4023,4665000.0
2014-11-03 10:00:00,11.39,11.41,11.14,11.21,7458500.0,4.4023,4.41,4.3057,4.3327,7458500.0
2014-11-03 10:30:00,11.21,11.34,11.18,11.33,2267300.0,4.3327,4.383,4.3211,4.3791,2267300.0
2014-11-03 11:00:00,11.33,11.34,11.22,11.33,2618600.0,4.3791,4.383,4.3366,4.3791,2618600.0
2014-11-03 11:30:00,11.32,11.35,11.29,11.33,1033000.0,4.3753,4.3868,4.3637,4.3791,1033000.0
2014-11-03 12:00:00,11.33,11.34,11.28,11.3,1246600.0,4.3791,4.383,4.3598,4.3675,1246600.0
2014-11-03 12:30:00,11.29,11.35,11.24,11.32,2586900.0,4.3637,4.3868,4.3443,4.3753,2586900.0
2014-11-03 13:00:00,11.32,11.34,11.26,11.29,1742300.0,4.3753,4.383,4.3521,4.3637,1742300.0
2014-11-03 13:30:00,11.29,11.35,11.28,11.33,1547700.0,4.3637,4.3868,4.3598,4.3791,1547700.0
2014-11-03 14:00:00,11.33,11.43,11.3,11.32,2063100.0,4.3791,4.4178,4.3675,4.3753,2063100.0
2014-11-03 14:30:00,11.33,11.33,11.28,11.28,1930900.0,4.3791,4.3791,4.3598,4.3598,1930900.0
2014-11-03 15:00:00,11.28,11.32,11.25,11.26,1272600.0,4.3598,4.3753,4.3482,4.3521,1272600.0
2014-11-03 15:30:00,11.25,11.29,11.24,11.27,3567500.0,4.3482,4.3637,4.3443,4.3559,3567500.0
2014-11-04 09:30:00,11.28,11.3,11.01,11.08,3366600.0,4.3598,4.3675,4.2554,4.2825,3366600.0
2014-11-04 10:00:00,11.08,11.16,11.03,11.05,3143000.0,4.2825,4.3134,4.2632,4.2709,3143000.0
2014-11-04 10:30:00,11.06,11.15,11.0,11.07,2386300.0,4.2748,4.3095,4.2516,4.2786,2386300.0
2014-11-04 11:00:00,11.07,11.13,11.05,11.11,2425600.0,4.2786,4.3018,4.2709,4.2941,2425600.0
2014-11-04 11:30:00,11.11,11.23,11.1,11.21,1635700.0,4.2941,4.3405,4.2902,4.3327,1635700.0
2014-11-04 12:00:00,11.2,11.34,11.2,11.24,1739500.0,4.3289,4.383,4.3289,4.3443,1739500.0
2014-11-04 12:30:00,11.24,11.29,11.2,11.28,1112500.0,4.3443,4.3637,4.3289,4.3598,1112500.0
2014-11-04 13:00:00,11.28,11.33,11.21,11.3,1390800.0,4.3598,4.3791,4.3327,4.3675,1390800.0
2014-11-04 13:30:00,11.29,11.45,11.23,11.41,1583600.0,4.3637,4.4255,4.3405,4.41,1583600.0
2014-11-04 14:00:00,11.41,11.43,11.27,11.32,1088100.0,4.41,4.4178,4.3559,4.3753,1088100.0
2014-11-04 14:30:00,11.32,11.33,11.19,11.25,1608700.0,4.3753,4.3791,4.325,4.3482,1608700.0
2014-11-04 15:00:00,11.25,11.27,11.15,11.2,1220800.0,4.3482,4.3559,4.3095,4.3289,1220800.0
2014-11-04 15:30:00,11.2,11.46,11.17,11.32,8292600.0,4.3289,4.4294,4.3173,4.3753,8292600.0
2014-11-05 09:30:00,11.08,11.12,11.0,11.01,4408000.0,4.2825,4.298,4.2516,4.2554,4408000.0
2014-11-05 10:00:00,11.01,11.16,11.01,11.16,3279100.0,4.2554,4.3134,4.2554,4.3134,3279100.0
2014-11-05 10:30:00,11.16,11.3,11.12,11.3,3676200.0,4.3134,4.3675,4.298,4.3675,3676200.0
2014-11-05 11:00:00,11.29,11.32,11.14,11.16,3666700.0,4.3637,4.3753,4.3057,4.3134,3666700.0
2014-11-05 11:30:00,11.16,11.24,11.14,11.23,1276000.0,4.3134,4.3443,4.3057,4.3405,1276000.0
2014-11-05 12:00:00,11.23,11.25,11.12,11.14,1423400.0,4.3405,4.3482,4.298,4.3057,1423400.0
2014-11-05 12:30:00,11.14,11.19,11.11,11.13,1120200.0,4.3057,4.325,4.2941,4.3018,1120200.0
2014-11-05 13:00:00,11.13,11.19,11.12,11.16,1112200.0,4.3018,4.325,4.298,4.3134,1112200.0
2014-11-05 13:30:00,11.15,11.17,11.07,11.12,2026700.0,4.3095,4.3173,4.2786,4.298,2026700.0
2014-11-05 14:00:00,11.12,11.14,11.05,11.12,1804900.0,4.298,4.3057,4.2709,4.298,1804900.0
2014-11-05 14:30:00,11.12,11.15,11.08,11.14,1215300.0,4.298,4.3095,4.2825,4.3057,1215300.0
2014-11-05 15:00:00,11.15,11.22,11.14,11.14,1862800.0,4.3095,4.3366,4.3057,4.3057,1862800.0
2014-11-05 15:30:00,11.14,11.22,11.14,11.16,2345500.0,4.3057,4.3366,4.3057,4.3134,2345500.0
2014-11-06 09:30:00,10.67,10.79,10.62,10.66,6453500.0,4.124,4.1704,4.1047,4.1202,6453500.0
2014-11-06 10:00:00,10.67,10.7,10.6,10.67,4971600.0,4.124,4.1356,4.097,4.124,4971600.0
2014-11-06 10:30:00,10.66,10.69,10.6,10.66,2840100.0,4.1202,4.1318,4.097,4.1202,2840100.0
2014-11-06 11:00:00,10.66,10.68,10.59,10.61,3247800.0,4.1202,4.1279,4.0931,4.1008,3247800.0
2014-11-06 11:30:00,10.61,10.64,10.6,10.61,1908400.0,4.1008,4.1124,4.097,4.1008,1908400.0
2014-11-06 12:00:00,10.61,10.66,10.59,10.6,4772900.0,4.1008,4.1202,4.0931,4.097,4772900.0
2014-11-06 12:30:00,10.6,10.64,10.57,10.61,2801300.0,4.097,4.1124,4.0854,4.1008,2801300.0
2014-11-06 13:00:00,10.61,10.7,10.6,10.7,2431500.0,4.1008,4.1356,4.097,4.1356,2431500.0
2014-11-06 13:30:00,10.7,10.7,10.6,10.67,3014400.0,4.1356,4.1356,4.097,4.124,3014400.0
2014-11-06 14:00:00,10.67,10.7,10.62,10.65,3009700.0,4.124,4.1356,4.1047,4.1163,3009700.0
2014-11-06 14:30:00,10.65,10.73,10.63,10.72,3181500.0,4.1163,4.1472,4.1086,4.1433,3181500.0
2014-11-06 15:00:00,10.72,10.76,10.68,10.75,2770000.0,4.1433,4.1588,4.1279,4.1549,2770000.0
2014-11-06 15:30:00,10.75,10.76,10.7,10.73,4772900.0,4.1549,4.1588,4.1356,4.1472,4772900.0
2014-11-07 09:30:00,10.6,10.95,10.58,10.86,11317300.0,4.097,4.2322,4.0892,4.1975,11317300.0
2014-11-07 10:00:00,10.86,10.99,10.85,10.95,4319600.0,4.1975,4.2477,4.1936,4.2322,4319600.0
2014-11-07 10:30:00,10.95,11.1,10.91,11.06,4006700.0,4.2322,4.2902,4.2168,4.2748,4006700.0
2014-11-07 11:00:00,11.05,11.06,10.98,11.01,2052200.0,4.2709,4.2748,4.2438,4.2554,2052200.0
2014-11-07 11:30:00,11.02,11.07,10.97,10.97,1931400.0,4.2593,4.2786,4.24,4.24,1931400.0
2014-11-07 12:00:00,10.98,11.02,10.91,10.92,2539600.0,4.2438,4.2593,4.2168,4.2207,2539600.0
2014-11-07 12:30:00,10.93,10.93,10.85,10.87,2515700.0,4.2245,4.2245,4.1936,4.2013,2515700.0
2014-11-07 13:00:00,10.86,10.93,10.85,10.85,1586200.0,4.1975,4.2245,4.1936,4.1936,1586200.0
2014-11-07 13:30:00,10.85,10.89,10.81,10.83,2244100.0,4.1936,4.2091,4.1781,4.1859,2244100.0
2014-11-07 14:00:00,10.83,10.86,10.8,10.83,1925400.0,4.1859,4.1975,4.1743,4.1859,1925400.0
2014-11-07 14:30:00,10.83,10.87,10.81,10.86,1637700.0,4.1859,4.2013,4.1781,4.1975,1637700.0
2014-11-07 15:00:00,10.85,10.9,10.85,10.89,1370000.0,4.1936,4.2129,4.1936,4.2091,1370000.0
2014-11-07 15:30:00,10.89,10.92,10.87,10.9,2543500.0,4.2091,4.2207,4.2013,4.2129,2543500.0
2014-11-10 09:30:00,10.82,10.9,10.72,10.77,5301000.0,4.182,4.2129,4.1433,4.1627,5301000.0
2014-11-10 10:00:00,10.76,10.76,10.64,10.69,4012900.0,4.1588,4.1588,4.1124,4.1318,4012900.0
2014-11-10 10:30:00,10.68,10.79,10.66,10.7,2006000.0,4.1279,4.1704,4.1202,4.1356,2006000.0
2014-11-10 11:00:00,10.7,10.71,10.62,10.66,1721900.0,4.1356,4.1395,4.1047,4.1202,1721900.0
2014-11-10 11:30:00,10.66,10.67,10.6,10.61,2655600.0,4.1202,4.124,4.097,4.1008,2655600.0
2014-11-10 12:00:00,10.6,10.61,10.54,10.57,2354500.0,4.097,4.1008,4.0738,4.0854,2354500.0
2014-11-10 12:30:00,10.57,10.62,10.56,10.6,1666900.0,4.0854,4.1047,4.0815,4.097,1666900.0
2014-11-10 13:00:00,10.61,10.61,10.54,10.57,1542100.0,4.1008,4.1008,4.0738,4.0854,1542100.0
2014-11-10 13:30:00,10.58,10.61,10.57,10.59,1706100.0,4.0892,4.1008,4.0854,4.0931,1706100.0
2014-11-10 14:00:00,10.58,10.61,10.55,10.56,2204900.0,4.0892,4.1008,4.0776,4.0815,2204900.0
2014-11-10 14:30:00,10.56,10.58,10.53,10.56,1382100.0,4.0815,4.0892,4.0699,4.0815,1382100.0
2014-11-10 15:00:00,10.57,10.62,10.55,10.62,1601600.0,4.0854,4.1047,4.0776,4.1047,1601600.0
2014-11-10 15:30:00,10.62,10.63,10.59,10.61,3641200.0,4.1047,4.1086,4.0931,4.1008,3641200.0
2014-11-11 09:30:00,10.35,10.42,10.25,10.32,7600100.0,4.0003,4.0274,3.9617,3.9887,7600100.0
2014-11-11 10:00:00,10.33,10.52,10.31,10.49,4680800.0,3.9926,4.066,3.9849,4.0545,4680800.0
2014-11-11 10:30:00,10.49,10.53,10.46,10.48,1943500.0,4.0545,4.0699,4.0429,4.0506,1943500.0
2014-11-11 11:00:00,10.48,10.49,10.37,10.41,3393600.0,4.0506,4.0545,4.0081,4.0235,3393600.0
2014-11-11 11:30:00,10.41,10.43,10.31,10.37,1457500.0,4.0235,4.0313,3.9849,4.0081,1457500.0
2014-11-11 12:00:00,10.37,10.44,10.36,10.44,1368800.0,4.0081,4.0351,4.0042,4.0351,1368800.0
2014-11-11 12:30:00,10.44,10.5,10.4,10.46,2394500.0,4.0351,4.0583,4.0197,4.0429,2394500.0
2014-11-11 13:00:00,10.46,10.53,10.43,10.47,2087000.0,4.0429,4.0699,4.0313,4.0467,2087000.0
2014-11-11 13:30:00,10.48,10.57,10.47,10.57,1591600.0,4.0506,4.0854,4.0467,4.0854,1591600.0
2014-11-11 14:00:00,10.57,10.65,10.55,10.64,1642300.0,4.0854,4.1163,4.0776,4.1124,1642300.0
2014-11-11 14:30:00,10.63,10.63,10.58,10.61,1556000.0,4.1086,4.1086,4.0892,4.1008,1556000.0
2014-11-11 15:00:00,10.62,10.62,10.58,10.61,1225700.0,4.1047,4.1047,4.0892,4.1008,1225700.0
2014-11-11 15:30:00,10.61,10.66,10.6,10.65,2821300.0,4.1008,4.1202,4.097,4.1163,2821300.0
2014-11-12 09:30:00,10.66,10.98,10.64,10.93,6721400.0,4.1202,4.2438,4.1124,4.2245,6721400.0
2014-11-12 10:00:00,10.92,11.03,10.9,10.91,4023900.0,4.2207,4.2632,4.2129,4.2168,4023900.0
2014-11-12 10:30:00,10.91,10.95,10.83,10.84,2213300.0,4.2168,4.2322,4.1859,4.1897,2213300.0
2014-11-12 11:00:00,10.83,10.9,10.79,10.86,1659300.0,4.1859,4.2129,4.1704,4.1975,1659300.0
2014-11-12 11:30:00,10.86,10.86,10.74,10.78,1589900.0,4.1975,4.1975,4.1511,4.1665,1589900.0
2014-11-12 12:00:00,10.77,10.79,10.67,10.72,1931400.0,4.1627,4.1704,4.124,4.1433,1931400.0
2014-11-12 12:30:00,10.72,10.75,10.64,10.67,1899000.0,4.1433,4.1549,4.1124,4.124,1899000.0
2014-11-12 13:00:00,10.67,10.68,10.6,10.62,1463600.0,4.124,4.1279,4.097,4.1047,1463600.0
2014-11-12 13:30:00,10.62,10.65,10.57,10.59,1628300.0,4.1047,4.1163,4.0854,4.0931,1628300.0
2014-11-12 14:00:00,10.59,10.62,10.52,10.56,1125500.0,4.0931,4.1047,4.066,4.0815,1125500.0
2014-11-12 14:30:00,10.57,10.58,10.53,10.54,1225300.0,4.0854,4.0892,4.0699,4.0738,1225300.0
2014-11-12 15:00:00,10.54,10.57,10.52,10.54,1562700.0,4.0738,4.0854,4.066,4.0738,1562700.0
2014-11-12 15:30:00,10.54,10.59,10.53,10.57,2723700.0,4.0738,4.0931,4.0699,4.0854,2723700.0
2014-11-13 09:30:00,10.62,10.68,10.51,10.52,2740500.0,4.1047,4.1279,4.0622,4.066,2740500.0
2014-11-13 10:00:00,10.53,10.54,10.43,10.49,2434100.0,4.0699,4.0738,4.0313,4.0545,2434100.0
2014-11-13 10:30:00,10.49,10.54,10.49,10.51,1453500.0,4.0545,4.0738,4.0545,4.0622,1453500.0
2014-11-13 11:00:00,10.51,10.52,10.4,10.42,2207500.0,4.0622,4.066,4.0197,4.0274,2207500.0
2014-11-13 11:30:00,10.42,10.43,10.31,10.37,2464600.0,4.0274,4.0313,3.9849,4.0081,2464600.0
2014-11-13 12:00:00,10.37,10.41,10.29,10.33,3018900.0,4.0081,4.0235,3.9772,3.9926,3018900.0
2014-11-13 12:30:00,10.33,10.37,10.29,10.29,2465400.0,3.9926,4.0081,3.9772,3.9772,2465400.0
2014-11-13 13:00:00,10.29,10.31,10.25,10.29,2152900.0,3.9772,3.9849,3.9617,3.9772,2152900.0
2014-11-13 13:30:00,10.3,10.3,10.21,10.21,3138700.0,3.981,3.981,3.9462,3.9462,3138700.0
2014-11-13 14:00:00,10.21,10.23,10.09,10.14,3780200.0,3.9462,3.954,3.8999,3.9192,3780200.0
2014-11-13 14:30:00,10.15,10.24,10.14,10.18,3007300.0,3.923,3.9578,3.9192,3.9346,3007300.0
2014-11-13 15:00:00,10.18,10.19,10.13,10.13,2532100.0,3.9346,3.9385,3.9153,3.9153,2532100.0
2014-11-13 15:30:00,10.13,10.22,10.09,10.19,7579500.0,3.9153,3.9501,3.8999,3.9385,7579500.0
2014-11-14 09:30:00,9.61,9.82,9.51,9.59,11127300.0,3.7143,3.7955,3.6757,3.7066,11127300.0
2014-11-14 10:00:00,9.59,9.69,9.55,9.6,7104500.0,3.7066,3.7452,3.6911,3.7105,7104500.0
2014-11-14 10:30:00,9.6,9.68,9.58,9.63,6088100.0,3.7105,3.7414,3.7027,3.7221,6088100.0
2014-11-14 11:00:00,9.63,9.68,9.55,9.63,4498000.0,3.7221,3.7414,3.6911,3.7221,4498000.0
2014-11-14 11:30:00,9.63,9.78,9.61,9.77,4659500.0,3.7221,3.78,3.7143,3.7762,4659500.0
2014-11-14 12:00:00,9.77,9.85,9.75,9.82,3931700.0,3.7762,3.8071,3.7684,3.7955,3931700.0
2014-11-14 12:30:00,9.83,9.94,9.81,9.9,3566700.0,3.7994,3.8419,3.7916,3.8264,3566700.0
2014-11-14 13:00:00,9.9,9.94,9.8,9.86,2906800.0,3.8264,3.8419,3.7878,3.811,2906800.0
2014-11-14 13:30:00,9.86,9.89,9.8,9.81,1961000.0,3.811,3.8225,3.7878,3.7916,1961000.0
2014-11-14 14:00:00,9.82,9.96,9.79,9.93,2031500.0,3.7955,3.8496,3.7839,3.838,2031500.0
2014-11-14 14:30:00,9.93,9.94,9.88,9.9,1984400.0,3.838,3.8419,3.8187,3.8264,1984400.0
2014-11-14 15:00:00,9.91,10.04,9.9,9.96,2495500.0,3.8303,3.8805,3.8264,3.8496,2495500.0
2014-11-14 15:30:00,9.96,9.98,9.92,9.95,4400900.0,3.8496,3.8573,3.8341,3.8457,4400900.0
2014-11-17 09:30:00,9.91,9.94,9.72,9.74,3939700.0,3.8303,3.8419,3.7568,3.7646,3939700.0
2014-11-17 10:00:00,9.74,9.78,9.61,9.67,4004100.0,3.7646,3.78,3.7143,3.7375,4004100.0
2014-11-17 10:30:00,9.67,9.68,9.55,9.61,3877500.0,3.7375,3.7414,3.6911,3.7143,3877500.0
2014-11-17 11:00:00,9.61,9.64,9.57,9.58,2974700.0,3.7143,3.7259,3.6989,3.7027,2974700.0
2014-11-17 11:30:00,9.58,9.62,9.56,9.59,1416800.0,3.7027,3.7182,3.695,3.7066,1416800.0
2014-11-17 12:00:00,9.58,9.62,9.5,9.51,2423900.0,3.7027,3.7182,3.6718,3.6757,2423900.0
2014-11-17 12:30:00,9.51,9.52,9.33,9.33,5470500.0,3.6757,3.6795,3.6061,3.6061,5470500.0
2014-11-17 13:00:00,9.34,9.36,9.28,9.34,4300800.0,3.61,3.6177,3.5868,3.61,4300800.0
2014-11-17 13:30:00,9.33,9.43,9.33,9.36,3139600.0,3.6061,3.6448,3.6061,3.6177,3139600.0
2014-11-17 14:00:00,9.36,9.38,9.3,9.32,1671200.0,3.6177,3.6254,3.5945,3.6022,1671200.0
2014-11-17 14:30:00,9.32,9.36,9.31,9.32,2013400.0,3.6022,3.6177,3.5984,3.6022,2013400.0
2014-11-17 15:00:00,9.32,9.33,9.29,9.3,1618900.0,3.6022,3.6061,3.5906,3.5945,1618900.0
2014-11-17 15:30:00,9.31,9.35,9.27,9.34,7276300.0,3.5984,3.6138,3.5829,3.61,7276300.0
2014-11-18 09:30:00,9.23,9.33,9.01,9.02,8453900.0,3.5675,3.6061,3.4824,3.4863,8453900.0
2014-11-18 10:00:00,9.03,9.15,9.01,9.02,6201600.0,3.4902,3.5365,3.4824,3.4863,6201600.0
2014-11-18 10:30:00,9.02,9.02,8.87,8.93,8248100.0,3.4863,3.4863,3.4283,3.4515,8248100.0
2014-11-18 11:00:00,8.94,9.01,8.93,8.99,3943300.0,3.4554,3.4824,3.4515,3.4747,3943300.0
2014-11-18 11:30:00,8.99,9.08,8.95,9.01,3500300.0,3.4747,3.5095,3.4592,3.4824,3500300.0
2014-11-18 12:00:00,9.01,9.2,9.0,9.14,3616200.0,3.4824,3.5559,3.4786,3.5327,3616200.0
2014-11-18 12:30:00,9.15,9.4,9.13,9.38,5324700.0,3.5365,3.6332,3.5288,3.6254,5324700.0
2014-11-18 13:00:00,9.37,9.44,9.22,9.3,6815000.0,3.6216,3.6486,3.5636,3.5945,6815000.0
2014-11-18 13:30:00,9.3,9.31,9.19,9.26,4037100.0,3.5945,3.5984,3.552,3.5791,4037100.0
2014-11-18 14:00:00,9.27,9.4,9.24,9.39,2355800.0,3.5829,3.6332,3.5713,3.6293,2355800.0
2014-11-18 14:30:00,9.39,9.44,9.35,9.39,3127400.0,3.6293,3.6486,3.6138,3.6293,3127400.0
2014-11-18 15:00:00,9.39,9.47,9.38,9.43,2595600.0,3.6293,3.6602,3.6254,3.6448,2595600.0
2014-11-18 15:30:00,9.43,9.44,9.37,9.42,5890100.0,3.6448,3.6486,3.6216,3.6409,5890100.0
2014-11-19 09:30:00,9.66,9.71,9.52,9.59,6595100.0,3.7337,3.753,3.6795,3.7066,6595100.0
2014-11-19 10:00:00,9.58,9.6,9.41,9.41,4376400.0,3.7027,3.7105,3.637,3.637,4376400.0
2014-11-19 10:30:00,9.42,9.53,9.34,9.49,4071300.0,3.6409,3.6834,3.61,3.6679,4071300.0
2014-11-19 11:00:00,9.49,9.55,9.44,9.48,1910100.0,3.6679,3.6911,3.6486,3.6641,1910100.0
2014-11-19 11:30:00,9.47,9.58,9.47,9.54,2150300.0,3.6602,3.7027,3.6602,3.6873,2150300.0
2014-11-19 12:00:00,9.54,9.54,9.45,9.46,1527600.0,3.6873,3.6873,3.6525,3.6564,1527600.0
2014-11-19 12:30:00,9.46,9.49,9.41,9.45,2688300.0,3.6564,3.6679,3.637,3.6525,2688300.0
2014-11-19 13:00:00,9.45,9.52,9.39,9.47,1913200.0,3.6525,3.6795,3.6293,3.6602,1913200.0
2014-11-19 13:30:00,9.47,9.54,9.45,9.52,2409700.0,3.6602,3.6873,3.6525,3.6795,2409700.0
2014-11-19 14:00:00,9.51,9.58,9.51,9.55,2455400.0,3.6757,3.7027,3.6757,3.6911,2455400.0
2014-11-19 14:30:00,9.56,9.57,9.45,9.45,1939700.0,3.695,3.6989,3.6525,3.6525,1939700.0
2014-11-19 15:00:00,9.45,9.46,9.38,9.45,1746300.0,3.6525,3.6564,3.6254,3.6525,1746300.0
2014-11-19 15:30:00,9.45,9.55,9.45,9.49,4188800.0,3.6525,3.6911,3.6525,3.6679,4188800.0
2014-11-20 09:30:00,9.76,9.95,9.63,9.89,6303100.0,3.7723,3.8457,3.7221,3.8225,6303100.0
2014-11-20 10:00:00,9.88,9.9,9.78,9.84,3697600.0,3.8187,3.8264,3.78,3.8032,3697600.0
2014-11-20 10:30:00,9.84,9.94,9.8,9.81,3740900.0,3.8032,3.8419,3.7878,3.7916,3740900.0
2014-11-20 11:00:00,9.81,9.9,9.73,9.86,5003000.0,3.7916,3.8264,3.7607,3.811,5003000.0
2014-11-20 11:30:00,9.86,9.89,9.65,9.7,2926500.0,3.811,3.8225,3.7298,3.7491,2926500.0
2014-11-20 12:00:00,9.71,9.72,9.6,9.61,2420000.0,3.753,3.7568,3.7105,3.7143,2420000.0
2014-11-20 12:30:00,9.61,9.66,9.49,9.61,3053200.0,3.7143,3.7337,3.6679,3.7143,3053200.0
2014-11-20 13:00:00,9.61,9.65,9.5,9.55,1818600.0,3.7143,3.7298,3.6718,3.6911,1818600.0
2014-11-20 13:30:00,9.55,9.69,9.54,9.65,1636200.0,3.6911,3.7452,3.6873,3.7298,1636200.0
2014-11-20 14:00:00,9.64,9.77,9.64,9.77,1285600.0,3.7259,3.7762,3.7259,3.7762,1285600.0
2014-11-20 14:30:00,9.77,9.78,9.66,9.66,1389900.0,3.7762,3.78,3.7337,3.7337,1389900.0
2014-11-20 15:00:00,9.66,9.72,9.64,9.68,2009600.0,3.7337,3.7568,3.7259,3.7414,2009600.0
2014-11-20 15:30:00,9.69,9.73,9.67,9.73,3444000.0,3.7452,3.7607,3.7375,3.7607,3444000.0
2014-11-21 09:30:00,10.13,10.33,10.08,10.32,8902300.0,3.9153,3.9926,3.896,3.9887,8902300.0
2014-11-21 10:00:00,10.31,10.46,10.29,10.34,6348900.0,3.9849,4.0429,3.9772,3.9965,6348900.0
2014-11-21 10:30:00,10.34,10.48,10.29,10.47,4485200.0,3.9965,4.0506,3.9772,4.0467,4485200.0
2014-11-21 11:00:00,10.47,10.48,10.33,10.38,2342700.0,4.0467,4.0506,3.9926,4.0119,2342700.0
2014-11-21 11:30:00,10.39,10.44,10.23,10.27,2715800.0,4.0158,4.0351,3.954,3.9694,2715800.0
2014-11-21 12:00:00,10.28,10.35,10.26,10.28,2572300.0,3.9733,4.0003,3.9656,3.9733,2572300.0
2014-11-21 12:30:00,10.28,10.6,10.25,10.45,4976400.0,3.9733,4.097,3.9617,4.039,4976400.0
2014-11-21 13:00:00,10.46,10.69,10.43,10.65,6610800.0,4.0429,4.1318,4.0313,4.1163,6610800.0
2014-11-21 13:30:00,10.65,10.87,10.61,10.76,8080900.0,4.1163,4.2013,4.1008,4.1588,8080900.0
2014-11-21 14:00:00,10.75,10.95,10.67,10.95,5275900.0,4.1549,4.2322,4.124,4.2322,5275900.0
2014-11-21 14:30:00,10.95,11.0,10.88,10.91,4775500.0,4.2322,4.2516,4.2052,4.2168,4775500.0
2014-11-21 15:00:00,10.91,10.92,10.78,10.78,4096300.0,4.2168,4.2207,4.1665,4.1665,4096300.0
2014-11-21 15:30:00,10.78,10.9,10.78,10.84,10091300.0,4.1665,4.2129,4.1665,4.1897,10091300.0
2014-11-24 09:30:00,11.1,11.11,10.76,10.82,9326000.0,4.2902,4.2941,4.1588,4.182,9326000.0
2014-11-24 10:00:00,10.82,10.99,10.75,10.95,7277600.0,4.182,4.2477,4.1549,4.2322,7277600.0
2014-11-24 10:30:00,10.96,11.02,10.78,10.81,5232100.0,4.2361,4.2593,4.1665,4.1781,5232100.0
2014-11-24 11:00:00,10.8,10.86,10.77,10.78,3665900.0,4.1743,4.1975,4.1627,4.1665,3665900.0
2014-11-24 11:30:00,10.78,10.84,10.62,10.65,3869300.0,4.1665,4.1897,4.1047,4.1163,3869300.0
2014-11-24 12:00:00,10.65,10.73,10.64,10.66,2231100.0,4.1163,4.1472,4.1124,4.1202,2231100.0
2014-11-24 12:30:00,10.67,10.68,10.5,10.57,3891500.0,4.124,4.1279,4.0583,4.0854,3891500.0
2014-11-24 13:00:00,10.57,10.63,10.51,10.53,3710000.0,4.0854,4.1086,4.0622,4.0699,3710000.0
2014-11-24 13:30:00,10.53,10.58,10.46,10.48,3292500.0,4.0699,4.0892,4.0429,4.0506,3292500.0
2014-11-24 14:00:00,10.48,10.55,10.46,10.47,2712700.0,4.0506,4.0776,4.0429,4.0467,2712700.0
2014-11-24 14:30:00,10.47,10.5,10.46,10.49,2805500.0,4.0467,4.0583,4.0429,4.0545,2805500.0
2014-11-24 15:00:00,10.48,10.52,10.43,10.49,2832500.0,4.0506,4.066,4.0313,4.0545,2832500.0
2014-11-24 15:30:00,10.5,10.52,10.46,10.49,5002000.0,4.0583,4.066,4.0429,4.0545,5002000.0
2014-11-25 09:30:00,11.08,11.13,10.84,10.95,9778000.0,4.2825,4.3018,4.1897,4.2322,9778000.0
2014-11-25 10:00:00,10.94,10.96,10.7,10.72,4711900.0,4.2284,4.2361,4.1356,4.1433,4711900.0
2014-11-25 10:30:00,10.73,10.74,10.45,10.55,5119400.0,4.1472,4.1511,4.039,4.0776,5119400.0
2014-11-25 11:00:00,10.55,10.59,10.37,10.46,5326800.0,4.0776,4.0931,4.0081,4.0429,5326800.0
2014-11-25 11:30:00,10.46,10.56,10.42,10.54,3337200.0,4.0429,4.0815,4.0274,4.0738,3337200.0
2014-11-25 12:00:00,10.53,10.74,10.52,10.7,3224600.0,4.0699,4.1511,4.066,4.1356,3224600.0
2014-11-25 12:30:00,10.69,10.87,10.57,10.6,5136900.0,4.1318,4.2013,4.0854,4.097,5136900.0
2014-11-25 13:00:00,10.6,10.62,10.53,10.55,1846100.0,4.097,4.1047,4.0699,4.0776,1846100.0
2014-11-25 13:30:00,10.55,10.58,10.49,10.5,2909900.0,4.0776,4.0892,4.0545,4.0583,2909900.0
2014-11-25 14:00:00,10.5,10.51,10.42,10.48,2167500.0,4.0583,4.0622,4.0274,4.0506,2167500.0
2014-11-25 14:30:00,10.48,10.52,10.36,10.41,3006900.0,4.0506,4.066,4.0042,4.0235,3006900.0
2014-11-25 15:00:00,10.41,10.42,10.36,10.37,1547700.0,4.0235,4.0274,4.0042,4.0081,1547700.0
2014-11-25 15:30:00,10.38,10.41,10.35,10.39,3460200.0,4.0119,4.0235,4.0003,4.0158,3460200.0
2014-11-26 09:30:00,10.74,10.74,10.52,10.6,4885800.0,4.1511,4.1511,4.066,4.097,4885800.0
2014-11-26 10:00:00,10.61,10.85,10.6,10.84,3414000.0,4.1008,4.1936,4.097,4.1897,3414000.0
2014-11-26 10:30:00,10.84,10.84,10.73,10.76,1844700.0,4.1897,4.1897,4.1472,4.1588,1844700.0
2014-11-26 11:00:00,10.76,10.78,10.71,10.74,1147900.0,4.1588,4.1665,4.1395,4.1511,1147900.0
2014-11-26 11:30:00,10.75,10.89,10.74,10.88,1999900.0,4.1549,4.2091,4.1511,4.2052,1999900.0
2014-11-26 12:00:00,10.89,10.9,10.75,10.78,1198800.0,4.2091,4.2129,4.1549,4.1665,1198800.0
2014-11-26 12:30:00,10.78,10.83,10.75,10.78,1718500.0,4.1665,4.1859,4.1549,4.1665,1718500.0
2014-11-26 13:00:00,10.77,10.78,10.58,10.64,2727200.0,4.1627,4.1665,4.0892,4.1124,2727200.0
2014-11-26 13:30:00,10.65,10.68,10.6,10.66,1750600.0,4.1163,4.1279,4.097,4.1202,1750600.0
2014-11-26 14:00:00,10.66,10.66,10.56,10.59,1396300.0,4.1202,4.1202,4.0815,4.0931,1396300.0
2014-11-26 14:30:00,10.59,10.72,10.58,10.66,1637100.0,4.0931,4.1433,4.0892,4.1202,1637100.0
2014-11-26 15:00:00,10.66,10.67,10.56,10.56,1024500.0,4.1202,4.124,4.0815,4.0815,1024500.0
2014-11-26 15:30:00,10.57,10.62,10.56,10.61,3977100.0,4.0854,4.1047,4.0815,4.1008,3977100.0
2014-11-28 09:30:00,9.96,9.98,9.66,9.72,9041300.0,3.8496,3.8573,3.7337,3.7568,9041300.0
2014-11-28 10:00:00,9.72,9.74,9.55,9.62,5093100.0,3.7568,3.7646,3.6911,3.7182,5093100.0
2014-11-28 10:30:00,9.62,9.71,9.61,9.67,3370500.0,3.7182,3.753,3.7143,3.7375,3370500.0
2014-11-28 11:00:00,9.67,9.68,9.61,9.64,2386600.0,3.7375,3.7414,3.7143,3.7259,2386600.0
2014-11-28 11:30:00,9.64,9.65,9.57,9.57,2371400.0,3.7259,3.7298,3.6989,3.6989,2371400.0
2014-11-28 12:00:00,9.58,9.58,9.52,9.52,3326600.0,3.7027,3.7027,3.6795,3.6795,3326600.0
2014-11-28 12:30:00,9.52,9.73,9.52,9.72,4733600.0,3.6795,3.7607,3.6795,3.7568,4733600.0
2014-12-01 09:30:00,9.27,9.3,9.11,9.12,6130000.0,3.5829,3.5945,3.5211,3.5249,6130000.0
2014-12-01 10:00:00,9.12,9.12,9.01,9.02,4414800.0,3.5249,3.5249,3.4824,3.4863,4414800.0
2014-12-01 10:30:00,9.02,9.02,8.92,8.94,6037900.0,3.4863,3.4863,3.4476,3.4554,6037900.0
2014-12-01 11:00:00,8.93,9.06,8.93,9.03,2388200.0,3.4515,3.5017,3.4515,3.4902,2388200.0
2014-12-01 11:30:00,9.04,9.12,9.02,9.11,2243900.0,3.494,3.5249,3.4863,3.5211,2243900.0
2014-12-01 12:00:00,9.11,9.14,9.05,9.05,1818000.0,3.5211,3.5327,3.4979,3.4979,1818000.0
2014-12-01 12:30:00,9.06,9.08,9.02,9.07,2291400.0,3.5017,3.5095,3.4863,3.5056,2291400.0
2014-12-01 13:00:00,9.06,9.12,9.03,9.1,2527600.0,3.5017,3.5249,3.4902,3.5172,2527600.0
2014-12-01 13:30:00,9.1,9.1,9.03,9.04,1780000.0,3.5172,3.5172,3.4902,3.494,1780000.0
2014-12-01 14:00:00,9.04,9.06,8.93,9.01,3387700.0,3.494,3.5017,3.4515,3.4824,3387700.0
2014-12-01 14:30:00,9.01,9.06,9.0,9.05,1670200.0,3.4824,3.5017,3.4786,3.4979,1670200.0
2014-12-01 15:00:00,9.05,9.1,9.05,9.08,2801300.0,3.4979,3.5172,3.4979,3.5095,2801300.0
2014-12-01 15:30:00,9.08,9.14,9.07,9.12,4238300.0,3.5095,3.5327,3.5056,3.5249,4238300.0
2014-12-02 09:30:00,9.03,9.09,8.89,8.96,4180900.0,3.4902,3.5133,3.436,3.4631,4180900.0
2014-12-02 10:00:00,8.96,9.07,8.94,9.0,2922100.0,3.4631,3.5056,3.4554,3.4786,2922100.0
2014-12-02 10:30:00,8.99,9.18,8.94,9.13,3145700.0,3.4747,3.5481,3.4554,3.5288,3145700.0
2014-12-02 11:00:00,9.13,9.23,9.02,9.09,3552100.0,3.5288,3.5675,3.4863,3.5133,3552100.0
2014-12-02 11:30:00,9.09,9.12,9.02,9.1,2155000.0,3.5133,3.5249,3.4863,3.5172,2155000.0
2014-12-02 12:00:00,9.1,9.15,9.06,9.07,1395300.0,3.5172,3.5365,3.5017,3.5056,1395300.0
2014-12-02 12:30:00,9.07,9.09,9.02,9.07,1523100.0,3.5056,3.5133,3.4863,3.5056,1523100.0
2014-12-02 13:00:00,9.07,9.08,8.96,8.98,1851100.0,3.5056,3.5095,3.4631,3.4708,1851100.0
2014-12-02 13:30:00,8.99,8.99,8.89,8.9,2978600.0,3.4747,3.4747,3.436,3.4399,2978600.0
2014-12-02 14:00:00,8.89,8.92,8.88,8.9,1671800.0,3.436,3.4476,3.4322,3.4399,1671800.0
2014-12-02 14:30:00,8.9,8.97,8.89,8.93,2137400.0,3.4399,3.467,3.436,3.4515,2137400.0
2014-12-02 15:00:00,8.93,9.01,8.92,8.99,2231900.0,3.4515,3.4824,3.4476,3.4747,2231900.0
2014-12-02 15:30:00,8.99,9.01,8.96,9.0,4868000.0,3.4747,3.4824,3.4631,3.4786,4868000.0
2014-12-03 09:30:00,9.08,9.37,9.07,9.36,3670100.0,3.5095,3.6216,3.5056,3.6177,3670100.0
2014-12-03 10:00:00,9.36,9.39,9.22,9.38,3227900.0,3.6177,3.6293,3.5636,3.6254,3227900.0
2014-12-03 10:30:00,9.38,9.39,9.29,9.38,2228000.0,3.6254,3.6293,3.5906,3.6254,2228000.0
2014-12-03 11:00:00,9.38,9.44,9.3,9.32,2101100.0,3.6254,3.6486,3.5945,3.6022,2101100.0
2014-12-03 11:30:00,9.33,9.37,9.26,9.33,1734000.0,3.6061,3.6216,3.5791,3.6061,1734000.0
2014-12-03 12:00:00,9.33,9.43,9.32,9.42,1710500.0,3.6061,3.6448,3.6022,3.6409,1710500.0
2014-12-03 12:30:00,9.42,9.44,9.34,9.36,1425600.0,3.6409,3.6486,3.61,3.6177,1425600.0
2014-12-03 13:00:00,9.36,9.38,9.29,9.33,941900.0,3.6177,3.6254,3.5906,3.6061,941900.0
2014-12-03 13:30:00,9.34,9.38,9.32,9.35,1253600.0,3.61,3.6254,3.6022,3.6138,1253600.0
2014-12-03 14:00:00,9.35,9.39,9.3,9.33,1042300.0,3.6138,3.6293,3.5945,3.6061,1042300.0
2014-12-03 14:30:00,9.33,9.36,9.3,9.36,827000.0,3.6061,3.6177,3.5945,3.6177,827000.0
2014-12-03 15:00:00,9.35,9.36,9.31,9.32,708100.0,3.6138,3.6177,3.5984,3.6022,708100.0
2014-12-03 15:30:00,9.32,9.33,9.26,9.27,2586400.0,3.6022,3.6061,3.5791,3.5829,2586400.0
2014-12-04 09:30:00,8.97,9.04,8.87,8.93,5224900.0,3.467,3.494,3.4283,3.4515,5224900.0
2014-12-04 10:00:00,8.94,9.02,8.91,8.92,2564800.0,3.4554,3.4863,3.4438,3.4476,2564800.0
2014-12-04 10:30:00,8.92,8.94,8.85,8.86,3174900.0,3.4476,3.4554,3.4206,3.4244,3174900.0
2014-12-04 11:00:00,8.87,9.0,8.86,8.94,1794500.0,3.4283,3.4786,3.4244,3.4554,1794500.0
2014-12-04 11:30:00,8.94,8.95,8.89,8.92,1068000.0,3.4554,3.4592,3.436,3.4476,1068000.0
2014-12-04 12:00:00,8.92,8.96,8.89,8.91,1428800.0,3.4476,3.4631,3.436,3.4438,1428800.0
2014-12-04 12:30:00,8.91,8.96,8.89,8.95,1321100.0,3.4438,3.4631,3.436,3.4592,1321100.0
2014-12-04 13:00:00,8.94,8.95,8.86,8.86,1915300.0,3.4554,3.4592,3.4244,3.4244,1915300.0
2014-12-04 13:30:00,8.86,8.88,8.82,8.82,2331100.0,3.4244,3.4322,3.409,3.409,2331100.0
2014-12-04 14:00:00,8.83,8.89,8.81,8.89,1896300.0,3.4129,3.436,3.4051,3.436,1896300.0
2014-12-04 14:30:00,8.89,8.9,8.87,8.89,654900.0,3.436,3.4399,3.4283,3.436,654900.0
2014-12-04 15:00:00,8.89,8.9,8.87,8.87,1390000.0,3.436,3.4399,3.4283,3.4283,1390000.0
2014-12-04 15:30:00,8.88,8.91,8.87,8.91,2391000.0,3.4322,3.4438,3.4283,3.4438,2391000.0
2014-12-05 09:30:00,8.81,8.86,8.69,8.73,3447800.0,3.4051,3.4244,3.3587,3.3742,3447800.0
2014-12-05 10:00:00,8.74,8.76,8.67,8.75,3573100.0,3.3781,3.3858,3.351,3.3819,3573100.0
2014-12-05 10:30:00,8.75,8.78,8.73,8.76,1554000.0,3.3819,3.3935,3.3742,3.3858,1554000.0
2014-12-05 11:00:00,8.76,8.77,8.7,8.72,1055000.0,3.3858,3.3897,3.3626,3.3703,1055000.0
2014-12-05 11:30:00,8.71,8.82,8.7,8.79,1367100.0,3.3665,3.409,3.3626,3.3974,1367100.0
2014-12-05 12:00:00,8.8,8.92,8.77,8.84,1936400.0,3.4013,3.4476,3.3897,3.4167,1936400.0
2014-12-05 12:30:00,8.84,8.9,8.8,8.85,1620700.0,3.4167,3.4399,3.4013,3.4206,1620700.0
2014-12-05 13:00:00,8.84,8.88,8.82,8.83,1560900.0,3.4167,3.4322,3.409,3.4129,1560900.0
2014-12-05 13:30:00,8.83,8.88,8.82,8.83,1088500.0,3.4129,3.4322,3.409,3.4129,1088500.0
2014-12-05 14:00:00,8.83,8.87,8.78,8.81,1370500.0,3.4129,3.4283,3.3935,3.4051,1370500.0
2014-12-05 14:30:00,8.82,8.82,8.77,8.79,1386900.0,3.409,3.409,3.3897,3.3974,1386900.0
2014-12-05 15:00:00,8.79,8.85,8.78,8.82,1387900.0,3.3974,3.4206,3.3935,3.409,1387900.0
2014-12-05 15:30:00,8.82,8.83,8.8,8.82,2194200.0,3.409,3.4129,3.4013,3.409,2194200.0
2014-12-08 09:30:00,8.67,8.68,8.55,8.6,4132300.0,3.351,3.3549,3.3046,3.324,4132300.0
2014-12-08 10:00:00,8.61,8.64,8.55,8.61,2388800.0,3.3278,3.3394,3.3046,3.3278,2388800.0
2014-12-08 10:30:00,8.61,8.62,8.54,8.54,2265200.0,3.3278,3.3317,3.3008,3.3008,2265200.0
2014-12-08 11:00:00,8.54,8.56,8.48,8.48,3266500.0,3.3008,3.3085,3.2776,3.2776,3266500.0
2014-12-08 11:30:00,8.49,8.5,8.41,8.43,2803700.0,3.2814,3.2853,3.2505,3.2582,2803700.0
2014-12-08 12:00:00,8.42,8.47,8.41,8.42,1875000.0,3.2544,3.2737,3.2505,3.2544,1875000.0
2014-12-08 12:30:00,8.43,8.44,8.36,8.4,1686500.0,3.2582,3.2621,3.2312,3.2467,1686500.0
2014-12-08 13:00:00,8.4,8.42,8.31,8.33,2828200.0,3.2467,3.2544,3.2119,3.2196,2828200.0
2014-12-08 13:30:00,8.33,8.35,8.17,8.21,4401700.0,3.2196,3.2273,3.1578,3.1732,4401700.0
2014-12-08 14:00:00,8.22,8.3,8.2,8.29,2061200.0,3.1771,3.208,3.1694,3.2041,2061200.0
2014-12-08 14:30:00,8.29,8.32,8.27,8.28,1409500.0,3.2041,3.2157,3.1964,3.2003,1409500.0
2014-12-08 15:00:00,8.27,8.29,8.21,8.27,1692300.0,3.1964,3.2041,3.1732,3.1964,1692300.0
2014-12-08 15:30:00,8.27,8.28,8.22,8.23,4072600.0,3.1964,3.2003,3.1771,3.1809,4072600.0
2014-12-09 09:30:00,7.79,8.06,7.63,8.05,6903600.0,3.0109,3.1152,2.949,3.1114,6903600.0
2014-12-09 10:00:00,8.04,8.1,7.94,8.0,4639500.0,3.1075,3.1307,3.0689,3.0921,4639500.0
2014-12-09 10:30:00,7.99,8.01,7.95,8.0,3027700.0,3.0882,3.0959,3.0727,3.0921,3027700.0
2014-12-09 11:00:00,8.0,8.06,7.99,8.01,2861900.0,3.0921,3.1152,3.0882,3.0959,2861900.0
2014-12-09 11:30:00,8.01,8.04,7.96,7.99,2452100.0,3.0959,3.1075,3.0766,3.0882,2452100.0
2014-12-09 12:00:00,7.99,8.04,7.9,7.91,1382800.0,3.0882,3.1075,3.0534,3.0573,1382800.0
2014-12-09 12:30:00,7.9,7.98,7.9,7.98,1351600.0,3.0534,3.0843,3.0534,3.0843,1351600.0
2014-12-09 13:00:00,7.98,8.04,7.96,8.0,1941700.0,3.0843,3.1075,3.0766,3.0921,1941700.0
2014-12-09 13:30:00,8.0,8.18,7.98,8.14,2606600.0,3.0921,3.1616,3.0843,3.1462,2606600.0
2014-12-09 14:00:00,8.14,8.23,8.13,8.23,1557800.0,3.1462,3.1809,3.1423,3.1809,1557800.0
2014-12-09 14:30:00,8.22,8.23,8.17,8.21,1330200.0,3.1771,3.1809,3.1578,3.1732,1330200.0
2014-12-09 15:00:00,8.21,8.23,8.19,8.21,1269600.0,3.1732,3.1809,3.1655,3.1732,1269600.0
2014-12-09 15:30:00,8.21,8.22,8.13,8.15,3079100.0,3.1732,3.1771,3.1423,3.15,3079100.0
2014-12-10 09:30:00,7.9,7.94,7.82,7.92,4348300.0,3.0534,3.0689,3.0225,3.0611,4348300.0
2014-12-10 10:00:00,7.93,7.93,7.84,7.85,2205000.0,3.065,3.065,3.0302,3.0341,2205000.0
2014-12-10 10:30:00,7.85,7.85,7.78,7.83,2509400.0,3.0341,3.0341,3.007,3.0263,2509400.0
2014-12-10 11:00:00,7.83,7.87,7.78,7.8,2195700.0,3.0263,3.0418,3.007,3.0148,2195700.0
2014-12-10 11:30:00,7.8,7.84,7.75,7.76,2297800.0,3.0148,3.0302,2.9954,2.9993,2297800.0
2014-12-10 12:00:00,7.77,7.79,7.72,7.77,3099800.0,3.0032,3.0109,2.9838,3.0032,3099800.0
2014-12-10 12:30:00,7.77,7.84,7.76,7.82,4121200.0,3.0032,3.0302,2.9993,3.0225,4121200.0
2014-12-10 13:00:00,7.82,7.88,7.81,7.83,2738500.0,3.0225,3.0457,3.0186,3.0263,2738500.0
2014-12-10 13:30:00,7.83,7.84,7.74,7.78,3273700.0,3.0263,3.0302,2.9916,3.007,3273700.0
2014-12-10 14:00:00,7.78,7.87,7.76,7.83,3289400.0,3.007,3.0418,2.9993,3.0263,3289400.0
2014-12-10 14:30:00,7.83,7.84,7.77,7.77,2027900.0,3.0263,3.0302,3.0032,3.0032,2027900.0
2014-12-10 15:00:00,7.77,7.82,7.75,7.8,2001200.0,3.0032,3.0225,2.9954,3.0148,2001200.0
2014-12-10 15:30:00,7.8,7.82,7.75,7.75,3833900.0,3.0148,3.0225,2.9954,2.9954,3833900.0
2014-12-11 09:30:00,7.4,7.5,7.34,7.39,8613400.0,2.8601,2.8988,2.837,2.8563,8613400.0
2014-12-11 10:00:00,7.38,7.51,7.37,7.49,5570600.0,2.8524,2.9027,2.8486,2.8949,5570600.0
2014-12-11 10:30:00,7.49,7.55,7.46,7.52,4912400.0,2.8949,2.9181,2.8833,2.9065,4912400.0
2014-12-11 11:00:00,7.51,7.55,7.47,7.49,3165000.0,2.9027,2.9181,2.8872,2.8949,3165000.0
2014-12-11 11:30:00,7.49,7.52,7.44,7.46,2678700.0,2.8949,2.9065,2.8756,2.8833,2678700.0
2014-12-11 12:00:00,7.46,7.5,7.44,7.49,2616800.0,2.8833,2.8988,2.8756,2.8949,2616800.0
2014-12-11 12:30:00,7.49,7.62,7.47,7.6,2701200.0,2.8949,2.9452,2.8872,2.9374,2701200.0
2014-12-11 13:00:00,7.6,7.64,7.55,7.62,1678800.0,2.9374,2.9529,2.9181,2.9452,1678800.0
2014-12-11 13:30:00,7.63,7.65,7.57,7.58,2168700.0,2.949,2.9568,2.9259,2.9297,2168700.0
2014-12-11 14:00:00,7.58,7.62,7.51,7.52,2734500.0,2.9297,2.9452,2.9027,2.9065,2734500.0
2014-12-11 14:30:00,7.53,7.55,7.43,7.44,2825300.0,2.9104,2.9181,2.8717,2.8756,2825300.0
2014-12-11 15:00:00,7.44,7.51,7.43,7.47,2143900.0,2.8756,2.9027,2.8717,2.8872,2143900.0
2014-12-11 15:30:00,7.47,7.49,7.41,7.41,6085400.0,2.8872,2.8949,2.864,2.864,6085400.0
2014-12-12 09:30:00,7.37,7.4,7.26,7.26,4880400.0,2.8486,2.8601,2.806,2.806,4880400.0
2014-12-12 10:00:00,7.26,7.31,7.23,7.28,4620600.0,2.806,2.8254,2.7944,2.8138,4620600.0
2014-12-12 10:30:00,7.28,7.32,7.2,7.21,2308700.0,2.8138,2.8292,2.7828,2.7867,2308700.0
2014-12-12 11:00:00,7.2,7.26,7.16,7.24,3260900.0,2.7828,2.806,2.7674,2.7983,3260900.0
2014-12-12 11:30:00,7.25,7.25,7.17,7.19,1926900.0,2.8022,2.8022,2.7713,2.779,1926900.0
2014-12-12 12:00:00,7.19,7.31,7.17,7.3,2429900.0,2.779,2.8254,2.7713,2.8215,2429900.0
2014-12-12 12:30:00,7.3,7.31,7.22,7.22,1840200.0,2.8215,2.8254,2.7906,2.7906,1840200.0
2014-12-12 13:00:00,7.23,7.24,7.17,7.18,2441000.0,2.7944,2.7983,2.7713,2.7751,2441000.0
2014-12-12 13:30:00,7.19,7.22,7.16,7.2,2449300.0,2.779,2.7906,2.7674,2.7828,2449300.0
2014-12-12 14:00:00,7.2,7.22,7.16,7.22,1781500.0,2.7828,2.7906,2.7674,2.7906,1781500.0
2014-12-12 14:30:00,7.21,7.22,7.13,7.15,2504500.0,2.7867,2.7906,2.7558,2.7635,2504500.0
2014-12-12 15:00:00,7.16,7.17,7.14,7.15,1584400.0,2.7674,2.7713,2.7597,2.7635,1584400.0
2014-12-12 15:30:00,7.16,7.17,7.1,7.1,4599600.0,2.7674,2.7713,2.7442,2.7442,4599600.0
2014-12-15 09:30:00,6.98,7.0,6.7,6.73,8874200.0,2.6978,2.7055,2.5896,2.6012,8874200.0
2014-12-15 10:00:00,6.73,6.74,6.52,6.55,5635600.0,2.6012,2.6051,2.52,2.5316,5635600.0
2014-12-15 10:30:00,6.55,6.61,6.5,6.51,5101700.0,2.5316,2.5548,2.5123,2.5162,5101700.0
2014-12-15 11:00:00,6.5,6.53,6.39,6.41,6960400.0,2.5123,2.5239,2.4698,2.4775,6960400.0
2014-12-15 11:30:00,6.41,6.41,6.36,6.38,5292400.0,2.4775,2.4775,2.4582,2.4659,5292400.0
2014-12-15 12:00:00,6.38,6.51,6.38,6.5,6054600.0,2.4659,2.5162,2.4659,2.5123,6054600.0
2014-12-15 12:30:00,6.51,6.55,6.41,6.54,4544900.0,2.5162,2.5316,2.4775,2.5278,4544900.0
2014-12-15 13:00:00,6.54,6.54,6.4,6.42,3422100.0,2.5278,2.5278,2.4736,2.4814,3422100.0
2014-12-15 13:30:00,6.42,6.45,6.37,6.39,3711200.0,2.4814,2.493,2.462,2.4698,3711200.0
2014-12-15 14:00:00,6.39,6.4,6.3,6.31,2642000.0,2.4698,2.4736,2.435,2.4389,2642000.0
2014-12-15 14:30:00,6.3,6.34,6.26,6.3,2928000.0,2.435,2.4505,2.4195,2.435,2928000.0
2014-12-15 15:00:00,6.29,6.32,6.26,6.26,2124900.0,2.4311,2.4427,2.4195,2.4195,2124900.0
2014-12-15 15:30:00,6.26,6.27,6.22,6.25,8061100.0,2.4195,2.4234,2.4041,2.4157,8061100.0
2014-12-16 09:30:00,6.27,6.27,6.01,6.18,8899900.0,2.4234,2.4234,2.3229,2.3886,8899900.0
2014-12-16 10:00:00,6.18,6.33,6.16,6.28,7019400.0,2.3886,2.4466,2.3809,2.4273,7019400.0
2014-12-16 10:30:00,6.27,6.28,6.16,6.25,4776200.0,2.4234,2.4273,2.3809,2.4157,4776200.0
2014-12-16 11:00:00,6.25,6.58,6.24,6.56,9386200.0,2.4157,2.5432,2.4118,2.5355,9386200.0
2014-12-16 11:30:00,6.56,6.64,6.46,6.48,6315800.0,2.5355,2.5664,2.4968,2.5046,6315800.0
2014-12-16 12:00:00,6.48,6.52,6.45,6.46,2453000.0,2.5046,2.52,2.493,2.4968,2453000.0
2014-12-16 12:30:00,6.47,6.58,6.41,6.42,2705400.0,2.5007,2.5432,2.4775,2.4814,2705400.0
2014-12-16 13:00:00,6.42,6.48,6.39,6.43,4634300.0,2.4814,2.5046,2.4698,2.4852,4634300.0
2014-12-16 13:30:00,6.43,6.44,6.36,6.37,4090200.0,2.4852,2.4891,2.4582,2.462,4090200.0
2014-12-16 14:00:00,6.36,6.43,6.34,6.38,2320500.0,2.4582,2.4852,2.4505,2.4659,2320500.0
2014-12-16 14:30:00,6.39,6.4,6.31,6.32,1978800.0,2.4698,2.4736,2.4389,2.4427,1978800.0
2014-12-16 15:00:00,6.32,6.39,6.31,6.34,2148800.0,2.4427,2.4698,2.4389,2.4505,2148800.0
2014-12-16 15:30:00,6.35,6.36,6.29,6.29,3647200.0,2.4543,2.4582,2.4311,2.4311,3647200.0
2014-12-17 09:30:00,6.56,6.59,6.39,6.56,8993500.0,2.5355,2.5471,2.4698,2.5355,8993500.0
2014-12-17 10:00:00,6.56,6.73,6.55,6.62,9624400.0,2.5355,2.6012,2.5316,2.5587,9624400.0
2014-12-17 10:30:00,6.61,6.75,6.55,6.74,6564000.0,2.5548,2.6089,2.5316,2.6051,6564000.0
2014-12-17 11:00:00,6.74,6.82,6.73,6.75,5965900.0,2.6051,2.636,2.6012,2.6089,5965900.0
2014-12-17 11:30:00,6.75,6.81,6.72,6.8,4256700.0,2.6089,2.6321,2.5973,2.6282,4256700.0
2014-12-17 12:00:00,6.8,6.86,6.8,6.82,5000900.0,2.6282,2.6514,2.6282,2.636,5000900.0
2014-12-17 12:30:00,6.82,6.84,6.73,6.78,4349200.0,2.636,2.6437,2.6012,2.6205,4349200.0
2014-12-17 13:00:00,6.78,6.79,6.69,6.72,2465400.0,2.6205,2.6244,2.5857,2.5973,2465400.0
2014-12-17 13:30:00,6.72,6.73,6.57,6.67,3921300.0,2.5973,2.6012,2.5393,2.578,3921300.0
2014-12-17 14:00:00,6.68,6.8,6.67,6.75,4884900.0,2.5819,2.6282,2.578,2.6089,4884900.0
2014-12-17 14:30:00,6.75,6.75,6.53,6.54,3118800.0,2.6089,2.6089,2.5239,2.5278,3118800.0
2014-12-17 15:00:00,6.54,6.7,6.51,6.64,3223600.0,2.5278,2.5896,2.5162,2.5664,3223600.0
2014-12-17 15:30:00,6.64,6.72,6.64,6.69,11489800.0,2.5664,2.5973,2.5664,2.5857,11489800.0
2014-12-18 09:30:00,7.21,7.26,7.03,7.1,11975900.0,2.7867,2.806,2.7171,2.7442,11975900.0
2014-12-18 10:00:00,7.1,7.15,7.05,7.06,6368000.0,2.7442,2.7635,2.7249,2.7287,6368000.0
2014-12-18 10:30:00,7.07,7.07,6.95,6.96,5525400.0,2.7326,2.7326,2.6862,2.6901,5525400.0
2014-12-18 11:00:00,6.97,7.01,6.88,6.96,4034200.0,2.694,2.7094,2.6592,2.6901,4034200.0
2014-12-18 11:30:00,6.96,6.99,6.91,6.93,2945100.0,2.6901,2.7017,2.6708,2.6785,2945100.0
2014-12-18 12:00:00,6.93,7.01,6.88,6.97,3821800.0,2.6785,2.7094,2.6592,2.694,3821800.0
2014-12-18 12:30:00,6.97,7.06,6.94,7.02,3863600.0,2.694,2.7287,2.6824,2.7133,3863600.0
2014-12-18 13:00:00,7.02,7.02,6.95,6.96,2264300.0,2.7133,2.7133,2.6862,2.6901,2264300.0
2014-12-18 13:30:00,6.96,6.98,6.74,6.82,3570400.0,2.6901,2.6978,2.6051,2.636,3570400.0
2014-12-18 14:00:00,6.82,6.83,6.72,6.76,3493700.0,2.636,2.6398,2.5973,2.6128,3493700.0
2014-12-18 14:30:00,6.75,6.85,6.73,6.85,1909500.0,2.6089,2.6476,2.6012,2.6476,1909500.0
2014-12-18 15:00:00,6.85,6.92,6.83,6.86,3188700.0,2.6476,2.6746,2.6398,2.6514,3188700.0
2014-12-18 15:30:00,6.86,6.9,6.84,6.9,5256300.0,2.6514,2.6669,2.6437,2.6669,5256300.0
2014-12-19 09:30:00,7.09,7.1,6.9,7.0,6230200.0,2.7403,2.7442,2.6669,2.7055,6230200.0
2014-12-19 10:00:00,7.0,7.02,6.91,6.96,3818600.0,2.7055,2.7133,2.6708,2.6901,3818600.0
2014-12-19 10:30:00,6.96,7.06,6.93,7.03,3977700.0,2.6901,2.7287,2.6785,2.7171,3977700.0
2014-12-19 11:00:00,7.03,7.04,6.97,6.98,1532600.0,2.7171,2.721,2.694,2.6978,1532600.0
2014-12-19 11:30:00,6.99,7.02,6.96,6.99,1629500.0,2.7017,2.7133,2.6901,2.7017,1629500.0
2014-12-19 12:00:00,6.98,7.0,6.9,6.92,1986100.0,2.6978,2.7055,2.6669,2.6746,1986100.0
2014-12-19 12:30:00,6.93,6.97,6.9,6.96,2688000.0,2.6785,2.694,2.6669,2.6901,2688000.0
2014-12-19 13:00:00,6.96,7.04,6.94,7.01,1919500.0,2.6901,2.721,2.6824,2.7094,1919500.0
2014-12-19 13:30:00,7.02,7.09,7.0,7.06,2764000.0,2.7133,2.7403,2.7055,2.7287,2764000.0
2014-12-19 14:00:00,7.07,7.1,7.01,7.09,2575300.0,2.7326,2.7442,2.7094,2.7403,2575300.0
2014-12-19 14:30:00,7.09,7.1,7.05,7.1,3467600.0,2.7403,2.7442,2.7249,2.7442,3467600.0
2014-12-19 15:00:00,7.1,7.11,7.03,7.08,3610800.0,2.7442,2.7481,2.7171,2.7365,3610800.0
2014-12-19 15:30:00,7.08,7.13,7.07,7.13,5003700.0,2.7365,2.7558,2.7326,2.7558,5003700.0
2014-12-22 09:30:00,7.23,7.31,7.11,7.14,6861900.0,2.7944,2.8254,2.7481,2.7597,6861900.0
2014-12-22 10:00:00,7.14,7.2,7.07,7.14,4426900.0,2.7597,2.7828,2.7326,2.7597,4426900.0
2014-12-22 10:30:00,7.14,7.29,7.13,7.29,2643900.0,2.7597,2.8176,2.7558,2.8176,2643900.0
2014-12-22 11:00:00,7.29,7.31,7.25,7.27,2557600.0,2.8176,2.8254,2.8022,2.8099,2557600.0
2014-12-22 11:30:00,7.27,7.27,7.2,7.26,1341800.0,2.8099,2.8099,2.7828,2.806,1341800.0
2014-12-22 12:00:00,7.25,7.26,7.19,7.25,1591400.0,2.8022,2.806,2.779,2.8022,1591400.0
2014-12-22 12:30:00,7.26,7.27,7.23,7.27,1519900.0,2.806,2.8099,2.7944,2.8099,1519900.0
2014-12-22 13:00:00,7.27,7.43,7.27,7.38,2549400.0,2.8099,2.8717,2.8099,2.8524,2549400.0
2014-12-22 13:30:00,7.38,7.46,7.34,7.44,1962600.0,2.8524,2.8833,2.837,2.8756,1962600.0
2014-12-22 14:00:00,7.44,7.53,7.4,7.44,3875800.0,2.8756,2.9104,2.8601,2.8756,3875800.0
2014-12-22 14:30:00,7.44,7.49,7.41,7.47,2309300.0,2.8756,2.8949,2.864,2.8872,2309300.0
2014-12-22 15:00:00,7.47,7.5,7.44,7.49,1790300.0,2.8872,2.8988,2.8756,2.8949,1790300.0
2014-12-22 15:30:00,7.49,7.5,7.44,7.45,3832100.0,2.8949,2.8988,2.8756,2.8795,3832100.0
2014-12-23 09:30:00,7.67,7.74,7.59,7.62,5143800.0,2.9645,2.9916,2.9336,2.9452,5143800.0
2014-12-23 10:00:00,7.62,7.65,7.54,7.64,3175600.0,2.9452,2.9568,2.9143,2.9529,3175600.0
2014-12-23 10:30:00,7.63,7.7,7.6,7.65,3063700.0,2.949,2.9761,2.9374,2.9568,3063700.0
2014-12-23 11:00:00,7.65,7.68,7.6,7.65,1913200.0,2.9568,2.9684,2.9374,2.9568,1913200.0
2014-12-23 11:30:00,7.65,7.66,7.6,7.65,1350800.0,2.9568,2.9606,2.9374,2.9568,1350800.0
2014-12-23 12:00:00,7.65,7.71,7.62,7.68,1565900.0,2.9568,2.98,2.9452,2.9684,1565900.0
2014-12-23 12:30:00,7.69,7.81,7.68,7.76,2107400.0,2.9722,3.0186,2.9684,2.9993,2107400.0
2014-12-23 13:00:00,7.76,7.77,7.71,7.75,1574400.0,2.9993,3.0032,2.98,2.9954,1574400.0
2014-12-23 13:30:00,7.75,7.77,7.71,7.73,1646100.0,2.9954,3.0032,2.98,2.9877,1646100.0
2014-12-23 14:00:00,7.72,7.79,7.72,7.75,1796500.0,2.9838,3.0109,2.9838,2.9954,1796500.0
2014-12-23 14:30:00,7.76,7.81,7.75,7.77,1223400.0,2.9993,3.0186,2.9954,3.0032,1223400.0
2014-12-23 15:00:00,7.77,7.77,7.68,7.69,1102000.0,3.0032,3.0032,2.9684,2.9722,1102000.0
2014-12-23 15:30:00,7.68,7.74,7.67,7.72,2845500.0,2.9684,2.9916,2.9645,2.9838,2845500.0
2014-12-24 09:30:00,7.67,7.72,7.51,7.61,3705100.0,2.9645,2.9838,2.9027,2.9413,3705100.0
2014-12-24 10:00:00,7.61,7.7,7.53,7.54,1923400.0,2.9413,2.9761,2.9104,2.9143,1923400.0
2014-12-24 10:30:00,7.54,7.55,7.46,7.48,2023000.0,2.9143,2.9181,2.8833,2.8911,2023000.0
2014-12-24 11:00:00,7.49,7.55,7.48,7.52,1001700.0,2.8949,2.9181,2.8911,2.9065,1001700.0
2014-12-24 11:30:00,7.52,7.57,7.5,7.55,1525300.0,2.9065,2.9259,2.8988,2.9181,1525300.0
2014-12-24 12:00:00,7.55,7.56,7.5,7.56,950100.0,2.9181,2.922,2.8988,2.922,950100.0
2014-12-24 12:30:00,7.56,7.61,7.51,7.6,2200400.0,2.922,2.9413,2.9027,2.9374,2200400.0
2014-12-26 09:30:00,7.55,7.57,7.46,7.53,2638400.0,2.9181,2.9259,2.8833,2.9104,2638400.0
2014-12-26 10:00:00,7.53,7.63,7.5,7.6,1764800.0,2.9104,2.949,2.8988,2.9374,1764800.0
2014-12-26 10:30:00,7.6,7.63,7.55,7.57,1105400.0,2.9374,2.949,2.9181,2.9259,1105400.0
2014-12-26 11:00:00,7.57,7.65,7.56,7.63,906000.0,2.9259,2.9568,2.922,2.949,906000.0
2014-12-26 11:30:00,7.62,7.64,7.55,7.58,755400.0,2.9452,2.9529,2.9181,2.9297,755400.0
2014-12-26 12:00:00,7.57,7.58,7.49,7.53,742200.0,2.9259,2.9297,2.8949,2.9104,742200.0
2014-12-26 12:30:00,7.53,7.54,7.49,7.5,1648700.0,2.9104,2.9143,2.8949,2.8988,1648700.0
2014-12-26 13:00:00,7.5,7.5,7.38,7.38,1582300.0,2.8988,2.8988,2.8524,2.8524,1582300.0
2014-12-26 13:30:00,7.38,7.39,7.33,7.36,2207800.0,2.8524,2.8563,2.8331,2.8447,2207800.0
2014-12-26 14:00:00,7.37,7.37,7.26,7.32,2631200.0,2.8486,2.8486,2.806,2.8292,2631200.0
2014-12-26 14:30:00,7.32,7.4,7.31,7.4,1119200.0,2.8292,2.8601,2.8254,2.8601,1119200.0
2014-12-26 15:00:00,7.39,7.46,7.39,7.45,1263500.0,2.8563,2.8833,2.8563,2.8795,1263500.0
2014-12-26 15:30:00,7.46,7.46,7.38,7.4,1888400.0,2.8833,2.8833,2.8524,2.8601,1888400.0
2014-12-29 09:30:00,7.31,7.48,7.28,7.45,3521300.0,2.8254,2.8911,2.8138,2.8795,3521300.0
2014-12-29 10:00:00,7.44,7.46,7.39,7.44,1968500.0,2.8756,2.8833,2.8563,2.8756,1968500.0
2014-12-29 10:30:00,7.43,7.49,7.43,7.48,1213200.0,2.8717,2.8949,2.8717,2.8911,1213200.0
2014-12-29 11:00:00,7.48,7.55,7.46,7.51,1838500.0,2.8911,2.9181,2.8833,2.9027,1838500.0
2014-12-29 11:30:00,7.5,7.54,7.47,7.48,1336900.0,2.8988,2.9143,2.8872,2.8911,1336900.0
2014-12-29 12:00:00,7.48,7.48,7.39,7.39,1469500.0,2.8911,2.8911,2.8563,2.8563,1469500.0
2014-12-29 12:30:00,7.39,7.43,7.36,7.39,997700.0,2.8563,2.8717,2.8447,2.8563,997700.0
2014-12-29 13:00:00,7.39,7.43,7.37,7.38,968100.0,2.8563,2.8717,2.8486,2.8524,968100.0
2014-12-29 13:30:00,7.38,7.4,7.31,7.33,1396900.0,2.8524,2.8601,2.8254,2.8331,1396900.0
2014-12-29 14:00:00,7.33,7.34,7.27,7.31,1024500.0,2.8331,2.837,2.8099,2.8254,1024500.0
2014-12-29 14:30:00,7.31,7.35,7.31,7.34,850100.0,2.8254,2.8408,2.8254,2.837,850100.0
2014-12-29 15:00:00,7.35,7.36,7.32,7.35,1164800.0,2.8408,2.8447,2.8292,2.8408,1164800.0
2014-12-29 15:30:00,7.35,7.37,7.27,7.28,4736000.0,2.8408,2.8486,2.8099,2.8138,4736000.0
2014-12-30 09:30:00,7.38,7.42,7.25,7.36,2937100.0,2.8524,2.8679,2.8022,2.8447,2937100.0
2014-12-30 10:00:00,7.36,7.37,7.29,7.31,1512900.0,2.8447,2.8486,2.8176,2.8254,1512900.0
2014-12-30 10:30:00,7.31,7.34,7.3,7.31,1386000.0,2.8254,2.837,2.8215,2.8254,1386000.0
2014-12-30 11:00:00,7.32,7.35,7.29,7.29,1232900.0,2.8292,2.8408,2.8176,2.8176,1232900.0
2014-12-30 11:30:00,7.3,7.32,7.28,7.29,890800.0,2.8215,2.8292,2.8138,2.8176,890800.0
2014-12-30 12:00:00,7.3,7.35,7.27,7.34,1050600.0,2.8215,2.8408,2.8099,2.837,1050600.0
2014-12-30 12:30:00,7.34,7.44,7.33,7.41,1467400.0,2.837,2.8756,2.8331,2.864,1467400.0
2014-12-30 13:00:00,7.41,7.42,7.3,7.32,1325800.0,2.864,2.8679,2.8215,2.8292,1325800.0
2014-12-30 13:30:00,7.33,7.34,7.27,7.29,1481600.0,2.8331,2.837,2.8099,2.8176,1481600.0
2014-12-30 14:00:00,7.28,7.29,7.2,7.25,1850700.0,2.8138,2.8176,2.7828,2.8022,1850700.0
2014-12-30 14:30:00,7.26,7.28,7.22,7.23,978200.0,2.806,2.8138,2.7906,2.7944,978200.0
2014-12-30 15:00:00,7.23,7.26,7.22,7.26,788200.0,2.7944,2.806,2.7906,2.806,788200.0
2014-12-30 15:30:00,7.26,7.28,7.22,7.26,2150600.0,2.806,2.8138,2.7906,2.806,2150600.0
2014-12-31 09:30:00,7.2,7.27,7.02,7.14,2904300.0,2.7828,2.8099,2.7133,2.7597,2904300.0
2014-12-31 10:00:00,7.14,7.19,7.1,7.17,1893800.0,2.7597,2.779,2.7442,2.7713,1893800.0
2014-12-31 10:30:00,7.18,7.23,7.12,7.12,1280200.0,2.7751,2.7944,2.7519,2.7519,1280200.0
2014-12-31 11:00:00,7.12,7.19,7.1,7.17,1184600.0,2.7519,2.779,2.7442,2.7713,1184600.0
2014-12-31 11:30:00,7.17,7.22,7.16,7.18,1038200.0,2.7713,2.7906,2.7674,2.7751,1038200.0
2014-12-31 12:00:00,7.19,7.2,7.14,7.17,1224300.0,2.779,2.7828,2.7597,2.7713,1224300.0
2014-12-31 12:30:00,7.17,7.24,7.15,7.22,1288500.0,2.7713,2.7983,2.7635,2.7906,1288500.0
2014-12-31 13:00:00,7.23,7.3,7.22,7.3,1113400.0,2.7944,2.8215,2.7906,2.8215,1113400.0
2014-12-31 13:30:00,7.3,7.38,7.3,7.35,1279300.0,2.8215,2.8524,2.8215,2.8408,1279300.0
2014-12-31 14:00:00,7.35,7.37,7.24,7.33,1402200.0,2.8408,2.8486,2.7983,2.8331,1402200.0
2014-12-31 14:30:00,7.33,7.35,7.28,7.29,1099000.0,2.8331,2.8408,2.8138,2.8176,1099000.0
2014-12-31 15:00:00,7.29,7.35,7.27,7.32,1077200.0,2.8176,2.8408,2.8099,2.8292,1077200.0
2014-12-31 15:30:00,7.33,7.36,7.29,7.3,2608500.0,2.8331,2.8447,2.8176,2.8215,2608500.0
2015-01-02 09:30:00,7.0,7.01,6.8,6.82,6837200.0,2.7055,2.7094,2.6282,2.636,6837200.0
2015-01-02 10:00:00,6.81,6.82,6.75,6.79,3469300.0,2.6321,2.636,2.6089,2.6244,3469300.0
2015-01-02 10:30:00,6.79,6.92,6.75,6.89,3644400.0,2.6244,2.6746,2.6089,2.663,3644400.0
2015-01-02 11:00:00,6.89,6.92,6.79,6.82,3144800.0,2.663,2.6746,2.6244,2.636,3144800.0
2015-01-02 11:30:00,6.83,6.84,6.76,6.79,2398300.0,2.6398,2.6437,2.6128,2.6244,2398300.0
2015-01-02 12:00:00,6.79,6.84,6.76,6.77,2566300.0,2.6244,2.6437,2.6128,2.6166,2566300.0
2015-01-02 12:30:00,6.77,6.81,6.75,6.81,2176600.0,2.6166,2.6321,2.6089,2.6321,2176600.0
2015-01-02 13:00:00,6.81,6.81,6.78,6.79,1333100.0,2.6321,2.6321,2.6205,2.6244,1333100.0
2015-01-02 13:30:00,6.79,6.81,6.75,6.76,1571000.0,2.6244,2.6321,2.6089,2.6128,1571000.0
2015-01-02 14:00:00,6.76,6.79,6.73,6.77,2649100.0,2.6128,2.6244,2.6012,2.6166,2649100.0
2015-01-02 14:30:00,6.77,6.77,6.73,6.74,1504400.0,2.6166,2.6166,2.6012,2.6051,1504400.0
2015-01-02 15:00:00,6.75,6.76,6.71,6.73,1595200.0,2.6089,2.6128,2.5935,2.6012,1595200.0
2015-01-02 15:30:00,6.72,6.76,6.71,6.76,4703600.0,2.5973,2.6128,2.5935,2.6128,4703600.0
2015-01-05 09:30:00,6.33,6.35,6.17,6.22,9310900.0,2.4466,2.4543,2.3847,2.4041,9310900.0
2015-01-05 10:00:00,6.22,6.24,6.15,6.21,7860000.0,2.4041,2.4118,2.377,2.4002,7860000.0
2015-01-05 10:30:00,6.2,6.22,6.17,6.2,3442300.0,2.3963,2.4041,2.3847,2.3963,3442300.0
2015-01-05 11:00:00,6.19,6.22,6.16,6.2,3121400.0,2.3925,2.4041,2.3809,2.3963,3121400.0
2015-01-05 11:30:00,6.2,6.24,6.18,6.2,3463500.0,2.3963,2.4118,2.3886,2.3963,3463500.0
2015-01-05 12:00:00,6.2,6.26,6.19,6.21,3255400.0,2.3963,2.4195,2.3925,2.4002,3255400.0
2015-01-05 12:30:00,6.2,6.21,6.1,6.12,3740100.0,2.3963,2.4002,2.3577,2.3654,3740100.0
2015-01-05 13:00:00,6.12,6.16,6.08,6.09,2781800.0,2.3654,2.3809,2.35,2.3538,2781800.0
2015-01-05 13:30:00,6.1,6.14,6.08,6.1,2482400.0,2.3577,2.3732,2.35,2.3577,2482400.0
2015-01-05 14:00:00,6.1,6.14,6.06,6.07,2860400.0,2.3577,2.3732,2.3422,2.3461,2860400.0
2015-01-05 14:30:00,6.07,6.07,6.05,6.06,1722500.0,2.3461,2.3461,2.3384,2.3422,1722500.0
2015-01-05 15:00:00,6.06,6.08,6.05,6.06,2653400.0,2.3422,2.35,2.3384,2.3422,2653400.0
2015-01-05 15:30:00,6.07,6.07,6.05,6.07,5901100.0,2.3461,2.3461,2.3384,2.3461,5901100.0
2015-01-06 09:30:00,6.12,6.19,6.09,6.12,3356300.0,2.3654,2.3925,2.3538,2.3654,3356300.0
2015-01-06 10:00:00,6.12,6.14,6.1,6.1,2426600.0,2.3654,2.3732,2.3577,2.3577,2426600.0
2015-01-06 10:30:00,6.1,6.13,6.08,6.1,1739600.0,2.3577,2.3693,2.35,2.3577,1739600.0
2015-01-06 11:00:00,6.1,6.1,6.04,6.04,1541300.0,2.3577,2.3577,2.3345,2.3345,1541300.0
2015-01-06 11:30:00,6.04,6.07,6.03,6.04,1084400.0,2.3345,2.3461,2.3306,2.3345,1084400.0
2015-01-06 12:00:00,6.04,6.04,6.0,6.03,2260100.0,2.3345,2.3345,2.319,2.3306,2260100.0
2015-01-06 12:30:00,6.03,6.05,6.02,6.04,2078800.0,2.3306,2.3384,2.3268,2.3345,2078800.0
2015-01-06 13:00:00,6.04,6.07,5.79,5.91,8908300.0,2.3345,2.3461,2.2379,2.2843,8908300.0
2015-01-06 13:30:00,5.91,5.97,5.88,5.96,3460500.0,2.2843,2.3074,2.2727,2.3036,3460500.0
2015-01-06 14:00:00,5.96,5.98,5.93,5.97,1688100.0,2.3036,2.3113,2.292,2.3074,1688100.0
2015-01-06 14:30:00,5.98,5.99,5.95,5.96,2451000.0,2.3113,2.3152,2.2997,2.3036,2451000.0
2015-01-06 15:00:00,5.96,6.03,5.95,6.03,2722800.0,2.3036,2.3306,2.2997,2.3306,2722800.0
2015-01-06 15:30:00,6.02,6.03,6.01,6.01,2905600.0,2.3268,2.3306,2.3229,2.3229,2905600.0
2015-01-07 09:30:00,6.14,6.23,6.11,6.14,6211700.0,2.3732,2.4079,2.3616,2.3732,6211700.0
2015-01-07 10:00:00,6.13,6.19,6.11,6.19,3490600.0,2.3693,2.3925,2.3616,2.3925,3490600.0
2015-01-07 10:30:00,6.18,6.22,6.15,6.19,3465400.0,2.3886,2.4041,2.377,2.3925,3465400.0
2015-01-07 11:00:00,6.19,6.22,6.17,6.19,2754900.0,2.3925,2.4041,2.3847,2.3925,2754900.0
2015-01-07 11:30:00,6.18,6.24,6.15,6.21,2371900.0,2.3886,2.4118,2.377,2.4002,2371900.0
2015-01-07 12:00:00,6.21,6.31,6.2,6.31,5270200.0,2.4002,2.4389,2.3963,2.4389,5270200.0
2015-01-07 12:30:00,6.31,6.33,6.23,6.27,2596200.0,2.4389,2.4466,2.4079,2.4234,2596200.0
2015-01-07 13:00:00,6.27,6.29,6.22,6.23,1911300.0,2.4234,2.4311,2.4041,2.4079,1911300.0
2015-01-07 13:30:00,6.23,6.27,6.22,6.23,1102100.0,2.4079,2.4234,2.4041,2.4079,1102100.0
2015-01-07 14:00:00,6.23,6.29,6.22,6.25,2113900.0,2.4079,2.4311,2.4041,2.4157,2113900.0
2015-01-07 14:30:00,6.26,6.35,6.26,6.29,3666800.0,2.4195,2.4543,2.4195,2.4311,3666800.0
2015-01-07 15:00:00,6.29,6.3,6.24,6.25,1724700.0,2.4311,2.435,2.4118,2.4157,1724700.0
2015-01-07 15:30:00,6.25,6.26,6.18,6.18,4637500.0,2.4157,2.4195,2.3886,2.3886,4637500.0
2015-01-08 09:30:00,6.55,6.61,6.43,6.56,8132800.0,2.5316,2.5548,2.4852,2.5355,8132800.0
2015-01-08 10:00:00,6.57,6.76,6.56,6.71,7639100.0,2.5393,2.6128,2.5355,2.5935,7639100.0
2015-01-08 10:30:00,6.71,6.85,6.7,6.84,4728600.0,2.5935,2.6476,2.5896,2.6437,4728600.0
2015-01-08 11:00:00,6.85,6.9,6.82,6.85,4058200.0,2.6476,2.6669,2.636,2.6476,4058200.0
2015-01-08 11:30:00,6.85,6.93,6.83,6.9,3049400.0,2.6476,2.6785,2.6398,2.6669,3049400.0
2015-01-08 12:00:00,6.91,6.94,6.84,6.89,2475800.0,2.6708,2.6824,2.6437,2.663,2475800.0
2015-01-08 12:30:00,6.89,6.9,6.77,6.82,2838200.0,2.663,2.6669,2.6166,2.636,2838200.0
2015-01-08 13:00:00,6.83,6.84,6.77,6.82,2716200.0,2.6398,2.6437,2.6166,2.636,2716200.0
2015-01-08 13:30:00,6.82,6.83,6.7,6.72,4140300.0,2.636,2.6398,2.5896,2.5973,4140300.0
2015-01-08 14:00:00,6.72,6.8,6.71,6.8,1957400.0,2.5973,2.6282,2.5935,2.6282,1957400.0
2015-01-08 14:30:00,6.8,6.82,6.77,6.8,1359600.0,2.6282,2.636,2.6166,2.6282,1359600.0
2015-01-08 15:00:00,6.79,6.8,6.72,6.73,1825700.0,2.6244,2.6282,2.5973,2.6012,1825700.0
2015-01-08 15:30:00,6.73,6.8,6.72,6.78,3515300.0,2.6012,2.6282,2.5973,2.6205,3515300.0
2015-01-09 09:30:00,6.74,6.78,6.62,6.66,3417900.0,2.6051,2.6205,2.5587,2.5741,3417900.0
2015-01-09 10:00:00,6.66,6.74,6.64,6.72,3163900.0,2.5741,2.6051,2.5664,2.5973,3163900.0
2015-01-09 10:30:00,6.71,6.79,6.71,6.78,3294100.0,2.5935,2.6244,2.5935,2.6205,3294100.0
2015-01-09 11:00:00,6.78,6.78,6.67,6.69,3657500.0,2.6205,2.6205,2.578,2.5857,3657500.0
2015-01-09 11:30:00,6.69,6.77,6.68,6.75,1682700.0,2.5857,2.6166,2.5819,2.6089,1682700.0
2015-01-09 12:00:00,6.75,6.85,6.74,6.84,2835000.0,2.6089,2.6476,2.6051,2.6437,2835000.0
2015-01-09 12:30:00,6.85,6.89,6.8,6.82,1516200.0,2.6476,2.663,2.6282,2.636,1516200.0
2015-01-09 13:00:00,6.83,6.91,6.82,6.85,2378700.0,2.6398,2.6708,2.636,2.6476,2378700.0
2015-01-09 13:30:00,6.86,7.07,6.86,7.06,4397500.0,2.6514,2.7326,2.6514,2.7287,4397500.0
2015-01-09 14:00:00,7.06,7.15,7.03,7.08,4967500.0,2.7287,2.7635,2.7171,2.7365,4967500.0
2015-01-09 14:30:00,7.08,7.14,7.04,7.1,3105400.0,2.7365,2.7597,2.721,2.7442,3105400.0
2015-01-09 15:00:00,7.11,7.19,7.1,7.13,3487400.0,2.7481,2.779,2.7442,2.7558,3487400.0
2015-01-09 15:30:00,7.13,7.14,7.04,7.06,5592000.0,2.7558,2.7597,2.721,2.7287,5592000.0
2015-01-12 09:30:00,6.85,6.86,6.6,6.62,6402800.0,2.6476,2.6514,2.5509,2.5587,6402800.0
2015-01-12 10:00:00,6.62,6.63,6.52,6.61,4778000.0,2.5587,2.5625,2.52,2.5548,4778000.0
2015-01-12 10:30:00,6.61,6.65,6.52,6.64,2554600.0,2.5548,2.5703,2.52,2.5664,2554600.0
2015-01-12 11:00:00,6.64,6.67,6.6,6.65,1622300.0,2.5664,2.578,2.5509,2.5703,1622300.0
2015-01-12 11:30:00,6.65,6.67,6.6,6.63,1691500.0,2.5703,2.578,2.5509,2.5625,1691500.0
2015-01-12 12:00:00,6.64,6.67,6.53,6.56,2178100.0,2.5664,2.578,2.5239,2.5355,2178100.0
2015-01-12 12:30:00,6.57,6.6,6.52,6.57,1406000.0,2.5393,2.5509,2.52,2.5393,1406000.0
2015-01-12 13:00:00,6.56,6.58,6.5,6.51,1550300.0,2.5355,2.5432,2.5123,2.5162,1550300.0
2015-01-12 13:30:00,6.51,6.57,6.5,6.56,1371200.0,2.5162,2.5393,2.5123,2.5355,1371200.0
2015-01-12 14:00:00,6.57,6.59,6.55,6.56,833200.0,2.5393,2.5471,2.5316,2.5355,833200.0
2015-01-12 14:30:00,6.55,6.56,6.51,6.53,1030700.0,2.5316,2.5355,2.5162,2.5239,1030700.0
2015-01-12 15:00:00,6.53,6.53,6.48,6.52,1488000.0,2.5239,2.5239,2.5046,2.52,1488000.0
2015-01-12 15:30:00,6.51,6.58,6.49,6.57,4219900.0,2.5162,2.5432,2.5084,2.5393,4219900.0
2015-01-13 09:30:00,6.72,6.82,6.66,6.82,4988100.0,2.5973,2.636,2.5741,2.636,4988100.0
2015-01-13 10:00:00,6.82,6.91,6.78,6.89,2946500.0,2.636,2.6708,2.6205,2.663,2946500.0
2015-01-13 10:30:00,6.89,6.97,6.84,6.92,2758400.0,2.663,2.694,2.6437,2.6746,2758400.0
2015-01-13 11:00:00,6.91,6.94,6.85,6.91,1417900.0,2.6708,2.6824,2.6476,2.6708,1417900.0
2015-01-13 11:30:00,6.91,6.94,6.86,6.87,1411600.0,2.6708,2.6824,2.6514,2.6553,1411600.0
2015-01-13 12:00:00,6.87,6.91,6.85,6.86,1299200.0,2.6553,2.6708,2.6476,2.6514,1299200.0
2015-01-13 12:30:00,6.85,6.87,6.77,6.78,1939300.0,2.6476,2.6553,2.6166,2.6205,1939300.0
2015-01-13 13:00:00,6.77,6.83,6.74,6.79,2493000.0,2.6166,2.6398,2.6051,2.6244,2493000.0
2015-01-13 13:30:00,6.78,6.8,6.7,6.74,2492300.0,2.6205,2.6282,2.5896,2.6051,2492300.0
2015-01-13 14:00:00,6.74,6.76,6.65,6.76,2182200.0,2.6051,2.6128,2.5703,2.6128,2182200.0
2015-01-13 14:30:00,6.76,6.8,6.7,6.72,1926800.0,2.6128,2.6282,2.5896,2.5973,1926800.0
2015-01-13 15:00:00,6.71,6.78,6.66,6.75,2102900.0,2.5935,2.6205,2.5741,2.6089,2102900.0
2015-01-13 15:30:00,6.75,6.83,6.74,6.78,5626400.0,2.6089,2.6398,2.6051,2.6205,5626400.0
2015-01-14 09:30:00,6.56,6.69,6.53,6.56,4724200.0,2.5355,2.5857,2.5239,2.5355,4724200.0
2015-01-14 10:00:00,6.56,6.65,6.54,6.62,3455200.0,2.5355,2.5703,2.5278,2.5587,3455200.0
2015-01-14 10:30:00,6.61,6.65,6.55,6.64,2818700.0,2.5548,2.5703,2.5316,2.5664,2818700.0
2015-01-14 11:00:00,6.65,6.65,6.56,6.58,1875400.0,2.5703,2.5703,2.5355,2.5432,1875400.0
2015-01-14 11:30:00,6.58,6.6,6.51,6.51,1569100.0,2.5432,2.5509,2.5162,2.5162,1569100.0
2015-01-14 12:00:00,6.51,6.54,6.45,6.46,3067400.0,2.5162,2.5278,2.493,2.4968,3067400.0
2015-01-14 12:30:00,6.46,6.52,6.44,6.5,2730100.0,2.4968,2.52,2.4891,2.5123,2730100.0
2015-01-14 13:00:00,6.5,6.51,6.45,6.48,1828100.0,2.5123,2.5162,2.493,2.5046,1828100.0
2015-01-14 13:30:00,6.48,6.52,6.43,6.48,1688900.0,2.5046,2.52,2.4852,2.5046,1688900.0
2015-01-14 14:00:00,6.48,6.68,6.47,6.67,2866800.0,2.5046,2.5819,2.5007,2.578,2866800.0
2015-01-14 14:30:00,6.67,6.8,6.64,6.79,4650400.0,2.578,2.6282,2.5664,2.6244,4650400.0
2015-01-14 15:00:00,6.79,6.92,6.75,6.82,3402200.0,2.6244,2.6746,2.6089,2.636,3402200.0
2015-01-14 15:30:00,6.83,6.87,6.79,6.82,3487300.0,2.6398,2.6553,2.6244,2.636,3487300.0
2015-01-15 09:30:00,6.93,6.98,6.83,6.89,5277300.0,2.6785,2.6978,2.6398,2.663,5277300.0
2015-01-15 10:00:00,6.88,7.02,6.87,6.94,6102300.0,2.6592,2.7133,2.6553,2.6824,6102300.0
2015-01-15 10:30:00,6.95,6.97,6.86,6.9,2168100.0,2.6862,2.694,2.6514,2.6669,2168100.0
2015-01-15 11:00:00,6.91,6.93,6.81,6.83,2411600.0,2.6708,2.6785,2.6321,2.6398,2411600.0
2015-01-15 11:30:00,6.83,6.92,6.83,6.88,2767500.0,2.6398,2.6746,2.6398,2.6592,2767500.0
2015-01-15 12:00:00,6.87,6.97,6.87,6.95,3132500.0,2.6553,2.694,2.6553,2.6862,3132500.0
2015-01-15 12:30:00,6.95,6.96,6.85,6.91,1869300.0,2.6862,2.6901,2.6476,2.6708,1869300.0
2015-01-15 13:00:00,6.9,7.0,6.89,6.96,3256800.0,2.6669,2.7055,2.663,2.6901,3256800.0
2015-01-15 13:30:00,6.95,7.06,6.93,7.02,2813200.0,2.6862,2.7287,2.6785,2.7133,2813200.0
2015-01-15 14:00:00,7.02,7.05,6.91,6.96,2751700.0,2.7133,2.7249,2.6708,2.6901,2751700.0
2015-01-15 14:30:00,6.95,7.0,6.93,6.99,1076400.0,2.6862,2.7055,2.6785,2.7017,1076400.0
2015-01-15 15:00:00,6.98,6.99,6.91,6.94,1368900.0,2.6978,2.7017,2.6708,2.6824,1368900.0
2015-01-15 15:30:00,6.94,6.95,6.87,6.92,3851000.0,2.6824,2.6862,2.6553,2.6746,3851000.0
2015-01-16 09:30:00,7.12,7.23,7.05,7.12,5498100.0,2.7519,2.7944,2.7249,2.7519,5498100.0
2015-01-16 10:00:00,7.13,7.21,7.12,7.19,4647000.0,2.7558,2.7867,2.7519,2.779,4647000.0
2015-01-16 10:30:00,7.2,7.25,7.16,7.21,3343900.0,2.7828,2.8022,2.7674,2.7867,3343900.0
2015-01-16 11:00:00,7.22,7.22,7.11,7.15,2819800.0,2.7906,2.7906,2.7481,2.7635,2819800.0
2015-01-16 11:30:00,7.15,7.16,7.11,7.11,2001000.0,2.7635,2.7674,2.7481,2.7481,2001000.0
2015-01-16 12:00:00,7.12,7.14,7.1,7.14,2214000.0,2.7519,2.7597,2.7442,2.7597,2214000.0
2015-01-16 12:30:00,7.13,7.17,7.12,7.14,1444000.0,2.7558,2.7713,2.7519,2.7597,1444000.0
2015-01-16 13:00:00,7.15,7.18,7.03,7.06,4979600.0,2.7635,2.7751,2.7171,2.7287,4979600.0
2015-01-16 13:30:00,7.05,7.08,7.01,7.06,2292300.0,2.7249,2.7365,2.7094,2.7287,2292300.0
2015-01-16 14:00:00,7.05,7.05,7.0,7.02,1477700.0,2.7249,2.7249,2.7055,2.7133,1477700.0
2015-01-16 14:30:00,7.02,7.06,7.0,7.04,1927700.0,2.7133,2.7287,2.7055,2.721,1927700.0
2015-01-16 15:00:00,7.04,7.07,7.03,7.04,1386100.0,2.721,2.7326,2.7171,2.721,1386100.0
2015-01-16 15:30:00,7.04,7.07,7.04,7.05,3649200.0,2.721,2.7326,2.721,2.7249,3649200.0
2015-01-20 09:30:00,7.15,7.19,7.06,7.17,6862200.0,2.7635,2.779,2.7287,2.7713,6862200.0
2015-01-20 10:00:00,7.17,7.19,7.06,7.08,4652000.0,2.7713,2.779,2.7287,2.7365,4652000.0
2015-01-20 10:30:00,7.09,7.09,6.97,6.98,4787700.0,2.7403,2.7403,2.694,2.6978,4787700.0
2015-01-20 11:00:00,6.99,7.0,6.9,6.94,4713100.0,2.7017,2.7055,2.6669,2.6824,4713100.0
2015-01-20 11:30:00,6.93,6.94,6.83,6.89,4132600.0,2.6785,2.6824,2.6398,2.663,4132600.0
2015-01-20 12:00:00,6.89,6.91,6.86,6.87,1387200.0,2.663,2.6708,2.6514,2.6553,1387200.0
2015-01-20 12:30:00,6.87,6.88,6.73,6.75,2527100.0,2.6553,2.6592,2.6012,2.6089,2527100.0
2015-01-20 13:00:00,6.75,6.78,6.68,6.75,2097300.0,2.6089,2.6205,2.5819,2.6089,2097300.0
2015-01-20 13:30:00,6.75,6.79,6.69,6.78,1976000.0,2.6089,2.6244,2.5857,2.6205,1976000.0
2015-01-20 14:00:00,6.78,6.8,6.75,6.75,1282500.0,2.6205,2.6282,2.6089,2.6089,1282500.0
2015-01-20 14:30:00,6.75,6.8,6.74,6.79,2028500.0,2.6089,2.6282,2.6051,2.6244,2028500.0
2015-01-20 15:00:00,6.79,6.82,6.78,6.79,1533900.0,2.6244,2.636,2.6205,2.6244,1533900.0
2015-01-20 15:30:00,6.78,6.81,6.77,6.8,3109900.0,2.6205,2.6321,2.6166,2.6282,3109900.0
2015-01-21 09:30:00,6.93,7.09,6.91,7.08,5309700.0,2.6785,2.7403,2.6708,2.7365,5309700.0
2015-01-21 10:00:00,7.07,7.24,7.05,7.23,5197300.0,2.7326,2.7983,2.7249,2.7944,5197300.0
2015-01-21 10:30:00,7.23,7.27,7.22,7.23,2776700.0,2.7944,2.8099,2.7906,2.7944,2776700.0
2015-01-21 11:00:00,7.23,7.24,7.15,7.15,1620900.0,2.7944,2.7983,2.7635,2.7635,1620900.0
2015-01-21 11:30:00,7.15,7.22,7.15,7.21,1564500.0,2.7635,2.7906,2.7635,2.7867,1564500.0
2015-01-21 12:00:00,7.21,7.24,7.18,7.2,1589900.0,2.7867,2.7983,2.7751,2.7828,1589900.0
2015-01-21 12:30:00,7.21,7.24,7.18,7.23,1822600.0,2.7867,2.7983,2.7751,2.7944,1822600.0
2015-01-21 13:00:00,7.23,7.27,7.21,7.22,1303600.0,2.7944,2.8099,2.7867,2.7906,1303600.0
2015-01-21 13:30:00,7.21,7.24,7.2,7.22,1531800.0,2.7867,2.7983,2.7828,2.7906,1531800.0
2015-01-21 14:00:00,7.21,7.27,7.2,7.24,1899000.0,2.7867,2.8099,2.7828,2.7983,1899000.0
2015-01-21 14:30:00,7.24,7.33,7.24,7.3,1780400.0,2.7983,2.8331,2.7983,2.8215,1780400.0
2015-01-21 15:00:00,7.31,7.35,7.26,7.34,1775500.0,2.8254,2.8408,2.806,2.837,1775500.0
2015-01-21 15:30:00,7.34,7.42,7.33,7.34,5271100.0,2.837,2.8679,2.8331,2.837,5271100.0
2015-01-22 09:30:00,7.75,7.75,7.55,7.63,5722900.0,2.9954,2.9954,2.9181,2.949,5722900.0
2015-01-22 10:00:00,7.63,7.71,7.61,7.71,2745300.0,2.949,2.98,2.9413,2.98,2745300.0
2015-01-22 10:30:00,7.71,7.74,7.61,7.63,2727200.0,2.98,2.9916,2.9413,2.949,2727200.0
2015-01-22 11:00:00,7.62,7.63,7.47,7.6,2865800.0,2.9452,2.949,2.8872,2.9374,2865800.0
2015-01-22 11:30:00,7.6,7.6,7.5,7.52,1722200.0,2.9374,2.9374,2.8988,2.9065,1722200.0
2015-01-22 12:00:00,7.53,7.61,7.5,7.58,2670900.0,2.9104,2.9413,2.8988,2.9297,2670900.0
2015-01-22 12:30:00,7.58,7.66,7.55,7.62,1845000.0,2.9297,2.9606,2.9181,2.9452,1845000.0
2015-01-22 13:00:00,7.63,7.65,7.58,7.6,2010300.0,2.949,2.9568,2.9297,2.9374,2010300.0
2015-01-22 13:30:00,7.59,7.63,7.57,7.59,1399000.0,2.9336,2.949,2.9259,2.9336,1399000.0
2015-01-22 14:00:00,7.6,7.63,7.57,7.61,2273400.0,2.9374,2.949,2.9259,2.9413,2273400.0
2015-01-22 14:30:00,7.61,7.63,7.54,7.58,1879100.0,2.9413,2.949,2.9143,2.9297,1879100.0
2015-01-22 15:00:00,7.58,7.65,7.56,7.64,1295300.0,2.9297,2.9568,2.922,2.9529,1295300.0
2015-01-22 15:30:00,7.64,7.66,7.62,7.65,2487700.0,2.9529,2.9606,2.9452,2.9568,2487700.0
2015-01-23 09:30:00,7.54,7.62,7.42,7.43,3081400.0,2.9143,2.9452,2.8679,2.8717,3081400.0
2015-01-23 10:00:00,7.44,7.51,7.42,7.49,2296200.0,2.8756,2.9027,2.8679,2.8949,2296200.0
2015-01-23 10:30:00,7.49,7.55,7.47,7.54,978500.0,2.8949,2.9181,2.8872,2.9143,978500.0
2015-01-23 11:00:00,7.54,7.54,7.47,7.48,526000.0,2.9143,2.9143,2.8872,2.8911,526000.0
2015-01-23 11:30:00,7.49,7.57,7.48,7.53,632500.0,2.8949,2.9259,2.8911,2.9104,632500.0
2015-01-23 12:00:00,7.53,7.54,7.47,7.49,549600.0,2.9104,2.9143,2.8872,2.8949,549600.0
2015-01-23 12:30:00,7.48,7.51,7.45,7.48,1408800.0,2.8911,2.9027,2.8795,2.8911,1408800.0
2015-01-23 13:00:00,7.48,7.48,7.31,7.31,3124400.0,2.8911,2.8911,2.8254,2.8254,3124400.0
2015-01-23 13:30:00,7.31,7.38,7.29,7.33,2133300.0,2.8254,2.8524,2.8176,2.8331,2133300.0
2015-01-23 14:00:00,7.33,7.38,7.31,7.36,1556100.0,2.8331,2.8524,2.8254,2.8447,1556100.0
2015-01-23 14:30:00,7.36,7.38,7.32,7.34,1294900.0,2.8447,2.8524,2.8292,2.837,1294900.0
2015-01-23 15:00:00,7.34,7.35,7.29,7.33,1592900.0,2.837,2.8408,2.8176,2.8331,1592900.0
2015-01-23 15:30:00,7.33,7.33,7.25,7.26,5427400.0,2.8331,2.8331,2.8022,2.806,5427400.0
2015-01-26 09:30:00,7.25,7.32,7.18,7.27,3634600.0,2.8022,2.8292,2.7751,2.8099,3634600.0
2015-01-26 10:00:00,7.28,7.34,7.24,7.31,2003400.0,2.8138,2.837,2.7983,2.8254,2003400.0
2015-01-26 10:30:00,7.31,7.35,7.26,7.26,1695200.0,2.8254,2.8408,2.806,2.806,1695200.0
2015-01-26 11:00:00,7.26,7.28,7.22,7.24,1311200.0,2.806,2.8138,2.7906,2.7983,1311200.0
2015-01-26 11:30:00,7.24,7.28,7.22,7.26,999900.0,2.7983,2.8138,2.7906,2.806,999900.0
2015-01-26 12:00:00,7.26,7.33,7.25,7.33,1051800.0,2.806,2.8331,2.8022,2.8331,1051800.0
2015-01-26 12:30:00,7.33,7.33,7.26,7.28,1375300.0,2.8331,2.8331,2.806,2.8138,1375300.0
2015-01-26 13:00:00,7.28,7.3,7.25,7.28,983200.0,2.8138,2.8215,2.8022,2.8138,983200.0
2015-01-26 13:30:00,7.28,7.35,7.27,7.35,1338700.0,2.8138,2.8408,2.8099,2.8408,1338700.0
2015-01-26 14:00:00,7.34,7.36,7.28,7.31,995300.0,2.837,2.8447,2.8138,2.8254,995300.0
2015-01-26 14:30:00,7.31,7.32,7.28,7.31,512600.0,2.8254,2.8292,2.8138,2.8254,512600.0
2015-01-26 15:00:00,7.3,7.3,7.25,7.27,1516600.0,2.8215,2.8215,2.8022,2.8099,1516600.0
2015-01-26 15:30:00,7.27,7.29,7.2,7.24,4614300.0,2.8099,2.8176,2.7828,2.7983,4614300.0
2015-01-27 09:30:00,7.1,7.24,7.07,7.16,2682500.0,2.7442,2.7983,2.7326,2.7674,2682500.0
2015-01-27 10:00:00,7.15,7.19,7.11,7.14,1906800.0,2.7635,2.779,2.7481,2.7597,1906800.0
2015-01-27 10:30:00,7.14,7.21,7.12,7.19,1626100.0,2.7597,2.7867,2.7519,2.779,1626100.0
2015-01-27 11:00:00,7.19,7.29,7.17,7.29,1317600.0,2.779,2.8176,2.7713,2.8176,1317600.0
2015-01-27 11:30:00,7.29,7.51,7.28,7.49,2526100.0,2.8176,2.9027,2.8138,2.8949,2526100.0
2015-01-27 12:00:00,7.48,7.64,7.4,7.63,2895500.0,2.8911,2.9529,2.8601,2.949,2895500.0
2015-01-27 12:30:00,7.63,7.65,7.53,7.56,3305200.0,2.949,2.9568,2.9104,2.922,3305200.0
2015-01-27 13:00:00,7.55,7.56,7.46,7.47,2400300.0,2.9181,2.922,2.8833,2.8872,2400300.0
2015-01-27 13:30:00,7.48,7.49,7.38,7.46,1998400.0,2.8911,2.8949,2.8524,2.8833,1998400.0
2015-01-27 14:00:00,7.46,7.53,7.46,7.47,1775800.0,2.8833,2.9104,2.8833,2.8872,1775800.0
2015-01-27 14:30:00,7.47,7.48,7.45,7.47,1182400.0,2.8872,2.8911,2.8795,2.8872,1182400.0
2015-01-27 15:00:00,7.47,7.49,7.44,7.44,989600.0,2.8872,2.8949,2.8756,2.8756,989600.0
2015-01-27 15:30:00,7.45,7.5,7.44,7.45,2702900.0,2.8795,2.8988,2.8756,2.8795,2702900.0
2015-01-28 09:30:00,6.76,6.78,6.56,6.59,12559800.0,2.6128,2.6205,2.5355,2.5471,12559800.0
2015-01-28 10:00:00,6.58,6.68,6.52,6.68,6080800.0,2.5432,2.5819,2.52,2.5819,6080800.0
2015-01-28 10:30:00,6.68,6.75,6.67,6.7,4202100.0,2.5819,2.6089,2.578,2.5896,4202100.0
2015-01-28 11:00:00,6.71,6.81,6.7,6.73,4532000.0,2.5935,2.6321,2.5896,2.6012,4532000.0
2015-01-28 11:30:00,6.73,6.73,6.68,6.69,2051600.0,2.6012,2.6012,2.5819,2.5857,2051600.0
2015-01-28 12:00:00,6.69,6.79,6.68,6.79,2724200.0,2.5857,2.6244,2.5819,2.6244,2724200.0
2015-01-28 12:30:00,6.79,6.8,6.76,6.79,2335900.0,2.6244,2.6282,2.6128,2.6244,2335900.0
2015-01-28 13:00:00,6.79,6.82,6.74,6.75,3647900.0,2.6244,2.636,2.6051,2.6089,3647900.0
2015-01-28 13:30:00,6.75,6.78,6.67,6.68,3211800.0,2.6089,2.6205,2.578,2.5819,3211800.0
2015-01-28 14:00:00,6.67,6.77,6.64,6.75,3763400.0,2.578,2.6166,2.5664,2.6089,3763400.0
2015-01-28 14:30:00,6.75,6.78,6.68,6.74,2950700.0,2.6089,2.6205,2.5819,2.6051,2950700.0
2015-01-28 15:00:00,6.74,6.76,6.62,6.63,2867900.0,2.6051,2.6128,2.5587,2.5625,2867900.0
2015-01-28 15:30:00,6.63,6.63,6.53,6.55,7659900.0,2.5625,2.5625,2.5239,2.5316,7659900.0
2015-01-29 09:30:00,6.3,6.4,6.3,6.35,5209800.0,2.435,2.4736,2.435,2.4543,5209800.0
2015-01-29 10:00:00,6.35,6.35,6.3,6.34,2555800.0,2.4543,2.4543,2.435,2.4505,2555800.0
2015-01-29 10:30:00,6.33,6.34,6.28,6.29,2072100.0,2.4466,2.4505,2.4273,2.4311,2072100.0
2015-01-29 11:00:00,6.29,6.37,6.23,6.24,2679900.0,2.4311,2.462,2.4079,2.4118,2679900.0
2015-01-29 11:30:00,6.24,6.25,6.17,6.2,4037500.0,2.4118,2.4157,2.3847,2.3963,4037500.0
2015-01-29 12:00:00,6.2,6.29,6.12,6.25,4690200.0,2.3963,2.4311,2.3654,2.4157,4690200.0
2015-01-29 12:30:00,6.26,6.35,6.25,6.35,3040500.0,2.4195,2.4543,2.4157,2.4543,3040500.0
2015-01-29 13:00:00,6.35,6.67,6.34,6.54,9537500.0,2.4543,2.578,2.4505,2.5278,9537500.0
2015-01-29 13:30:00,6.55,6.55,6.41,6.48,4436200.0,2.5316,2.5316,2.4775,2.5046,4436200.0
2015-01-29 14:00:00,6.47,6.53,6.38,6.42,1734800.0,2.5007,2.5239,2.4659,2.4814,1734800.0
2015-01-29 14:30:00,6.42,6.46,6.37,6.41,1948000.0,2.4814,2.4968,2.462,2.4775,1948000.0
2015-01-29 15:00:00,6.41,6.47,6.4,6.43,2772400.0,2.4775,2.5007,2.4736,2.4852,2772400.0
2015-01-29 15:30:00,6.44,6.45,6.39,6.41,3978700.0,2.4891,2.493,2.4698,2.4775,3978700.0
2015-01-30 09:30:00,6.02,6.08,5.92,5.96,14403200.0,2.3268,2.35,2.2881,2.3036,14403200.0
2015-01-30 10:00:00,5.96,5.96,5.87,5.94,9468900.0,2.3036,2.3036,2.2688,2.2958,9468900.0
2015-01-30 10:30:00,5.94,6.02,5.92,5.98,5621600.0,2.2958,2.3268,2.2881,2.3113,5621600.0
2015-01-30 11:00:00,5.99,6.0,5.9,5.94,4122600.0,2.3152,2.319,2.2804,2.2958,4122600.0
2015-01-30 11:30:00,5.93,5.97,5.88,5.88,3953600.0,2.292,2.3074,2.2727,2.2727,3953600.0
2015-01-30 12:00:00,5.88,5.93,5.88,5.9,3547600.0,2.2727,2.292,2.2727,2.2804,3547600.0
2015-01-30 12:30:00,5.91,5.93,5.88,5.89,4201700.0,2.2843,2.292,2.2727,2.2765,4201700.0
2015-01-30 13:00:00,5.9,5.95,5.89,5.94,4157700.0,2.2804,2.2997,2.2765,2.2958,4157700.0
2015-01-30 13:30:00,5.93,6.0,5.9,6.0,4540600.0,2.292,2.319,2.2804,2.319,4540600.0
2015-01-30 14:00:00,6.0,6.16,5.96,6.16,7965500.0,2.319,2.3809,2.3036,2.3809,7965500.0
2015-01-30 14:30:00,6.16,6.16,6.03,6.04,6777400.0,2.3809,2.3809,2.3306,2.3345,6777400.0
2015-01-30 15:00:00,6.03,6.07,6.01,6.02,4711800.0,2.3306,2.3461,2.3229,2.3268,4711800.0
2015-01-30 15:30:00,6.02,6.04,6.0,6.0,8578800.0,2.3268,2.3345,2.319,2.319,8578800.0
2015-02-02 09:30:00,5.98,6.18,5.98,6.18,7257600.0,2.3113,2.3886,2.3113,2.3886,7257600.0
2015-02-02 10:00:00,6.17,6.2,6.1,6.19,5337200.0,2.3847,2.3963,2.3577,2.3925,5337200.0
2015-02-02 10:30:00,6.19,6.22,6.14,6.14,2640900.0,2.3925,2.4041,2.3732,2.3732,2640900.0
2015-02-02 11:00:00,6.14,6.16,6.07,6.13,2568900.0,2.3732,2.3809,2.3461,2.3693,2568900.0
2015-02-02 11:30:00,6.13,6.18,6.1,6.18,2290200.0,2.3693,2.3886,2.3577,2.3886,2290200.0
2015-02-02 12:00:00,6.17,6.2,6.12,6.18,1873500.0,2.3847,2.3963,2.3654,2.3886,1873500.0
2015-02-02 12:30:00,6.18,6.23,6.16,6.21,1686500.0,2.3886,2.4079,2.3809,2.4002,1686500.0
2015-02-02 13:00:00,6.21,6.31,6.2,6.27,2905300.0,2.4002,2.4389,2.3963,2.4234,2905300.0
2015-02-02 13:30:00,6.26,6.29,6.23,6.29,2098100.0,2.4195,2.4311,2.4079,2.4311,2098100.0
2015-02-02 14:00:00,6.29,6.31,6.25,6.31,1658900.0,2.4311,2.4389,2.4157,2.4389,1658900.0
2015-02-02 14:30:00,6.31,6.35,6.27,6.33,1606700.0,2.4389,2.4543,2.4234,2.4466,1606700.0
2015-02-02 15:00:00,6.33,6.34,6.3,6.32,1163500.0,2.4466,2.4505,2.435,2.4427,1163500.0
2015-02-02 15:30:00,6.32,6.45,6.32,6.43,5459200.0,2.4427,2.493,2.4427,2.4852,5459200.0
2015-02-03 09:30:00,6.81,6.98,6.8,6.97,8656000.0,2.6321,2.6978,2.6282,2.694,8656000.0
2015-02-03 10:00:00,6.97,6.98,6.83,6.89,6917000.0,2.694,2.6978,2.6398,2.663,6917000.0
2015-02-03 10:30:00,6.89,7.09,6.88,7.05,5575800.0,2.663,2.7403,2.6592,2.7249,5575800.0
2015-02-03 11:00:00,7.05,7.1,7.03,7.1,6239300.0,2.7249,2.7442,2.7171,2.7442,6239300.0
2015-02-03 11:30:00,7.1,7.2,7.09,7.12,5210000.0,2.7442,2.7828,2.7403,2.7519,5210000.0
2015-02-03 12:00:00,7.11,7.13,7.03,7.09,3066600.0,2.7481,2.7558,2.7171,2.7403,3066600.0
2015-02-03 12:30:00,7.09,7.11,6.94,6.96,3740100.0,2.7403,2.7481,2.6824,2.6901,3740100.0
2015-02-03 13:00:00,6.97,7.1,6.88,7.1,5123900.0,2.694,2.7442,2.6592,2.7442,5123900.0
2015-02-03 13:30:00,7.1,7.27,7.09,7.19,5484200.0,2.7442,2.8099,2.7403,2.779,5484200.0
2015-02-03 14:00:00,7.19,7.26,7.1,7.12,2932400.0,2.779,2.806,2.7442,2.7519,2932400.0
2015-02-03 14:30:00,7.13,7.21,7.11,7.21,4130000.0,2.7558,2.7867,2.7481,2.7867,4130000.0
2015-02-03 15:00:00,7.21,7.29,7.21,7.29,2634700.0,2.7867,2.8176,2.7867,2.8176,2634700.0
2015-02-03 15:30:00,7.29,7.31,7.25,7.3,5523300.0,2.8176,2.8254,2.8022,2.8215,5523300.0
2015-02-04 09:30:00,7.08,7.23,6.94,7.21,9994200.0,2.7365,2.7944,2.6824,2.7867,9994200.0
2015-02-04 10:00:00,7.2,7.4,7.15,7.31,6957200.0,2.7828,2.8601,2.7635,2.8254,6957200.0
2015-02-04 10:30:00,7.31,7.38,7.18,7.33,4762200.0,2.8254,2.8524,2.7751,2.8331,4762200.0
2015-02-04 11:00:00,7.32,7.4,7.24,7.36,2979700.0,2.8292,2.8601,2.7983,2.8447,2979700.0
2015-02-04 11:30:00,7.36,7.39,7.29,7.32,2082300.0,2.8447,2.8563,2.8176,2.8292,2082300.0
2015-02-04 12:00:00,7.32,7.46,7.22,7.24,4637300.0,2.8292,2.8833,2.7906,2.7983,4637300.0
2015-02-04 12:30:00,7.24,7.36,7.22,7.28,3368400.0,2.7983,2.8447,2.7906,2.8138,3368400.0
2015-02-04 13:00:00,7.28,7.34,7.25,7.29,2213200.0,2.8138,2.837,2.8022,2.8176,2213200.0
2015-02-04 13:30:00,7.29,7.29,7.17,7.19,3015400.0,2.8176,2.8176,2.7713,2.779,3015400.0
2015-02-04 14:00:00,7.2,7.22,7.11,7.16,3255100.0,2.7828,2.7906,2.7481,2.7674,3255100.0
2015-02-04 14:30:00,7.16,7.24,7.15,7.21,2009500.0,2.7674,2.7983,2.7635,2.7867,2009500.0
2015-02-04 15:00:00,7.21,7.3,7.18,7.3,3344500.0,2.7867,2.8215,2.7751,2.8215,3344500.0
2015-02-04 15:30:00,7.3,7.41,7.24,7.26,7074000.0,2.8215,2.864,2.7983,2.806,7074000.0
2015-02-05 09:30:00,7.1,7.25,7.06,7.14,5552400.0,2.7442,2.8022,2.7287,2.7597,5552400.0
2015-02-05 10:00:00,7.14,7.33,7.1,7.3,4160800.0,2.7597,2.8331,2.7442,2.8215,4160800.0
2015-02-05 10:30:00,7.3,7.36,7.29,7.34,2722600.0,2.8215,2.8447,2.8176,2.837,2722600.0
2015-02-05 11:00:00,7.34,7.35,7.3,7.33,1829700.0,2.837,2.8408,2.8215,2.8331,1829700.0
2015-02-05 11:30:00,7.33,7.34,7.26,7.29,2145500.0,2.8331,2.837,2.806,2.8176,2145500.0
2015-02-05 12:00:00,7.29,7.31,7.2,7.21,1663500.0,2.8176,2.8254,2.7828,2.7867,1663500.0
2015-02-05 12:30:00,7.22,7.26,7.19,7.23,1548100.0,2.7906,2.806,2.779,2.7944,1548100.0
2015-02-05 13:00:00,7.22,7.23,7.1,7.15,2714500.0,2.7906,2.7944,2.7442,2.7635,2714500.0
2015-02-05 13:30:00,7.15,7.15,7.0,7.0,2743300.0,2.7635,2.7635,2.7055,2.7055,2743300.0
2015-02-05 14:00:00,7.01,7.11,6.95,7.06,3830100.0,2.7094,2.7481,2.6862,2.7287,3830100.0
2015-02-05 14:30:00,7.06,7.09,7.03,7.06,1713600.0,2.7287,2.7403,2.7171,2.7287,1713600.0
2015-02-05 15:00:00,7.05,7.12,7.04,7.12,1979200.0,2.7249,2.7519,2.721,2.7519,1979200.0
2015-02-05 15:30:00,7.12,7.14,7.07,7.1,4661900.0,2.7519,2.7597,2.7326,2.7442,4661900.0
2015-02-06 09:30:00,6.63,6.78,6.61,6.64,11788000.0,2.5625,2.6205,2.5548,2.5664,11788000.0
2015-02-06 10:00:00,6.65,6.66,6.5,6.52,8493200.0,2.5703,2.5741,2.5123,2.52,8493200.0
2015-02-06 10:30:00,6.51,6.54,6.39,6.41,7945400.0,2.5162,2.5278,2.4698,2.4775,7945400.0
2015-02-06 11:00:00,6.41,6.53,6.4,6.41,5218100.0,2.4775,2.5239,2.4736,2.4775,5218100.0
2015-02-06 11:30:00,6.42,6.5,6.4,6.48,3874800.0,2.4814,2.5123,2.4736,2.5046,3874800.0
2015-02-06 12:00:00,6.47,6.5,6.42,6.48,3809700.0,2.5007,2.5123,2.4814,2.5046,3809700.0
2015-02-06 12:30:00,6.47,6.5,6.35,6.39,6168800.0,2.5007,2.5123,2.4543,2.4698,6168800.0
2015-02-06 13:00:00,6.39,6.48,6.37,6.43,4264200.0,2.4698,2.5046,2.462,2.4852,4264200.0
2015-02-06 13:30:00,6.43,6.5,6.42,6.5,2765300.0,2.4852,2.5123,2.4814,2.5123,2765300.0
2015-02-06 14:00:00,6.49,6.58,6.48,6.53,3275100.0,2.5084,2.5432,2.5046,2.5239,3275100.0
2015-02-06 14:30:00,6.53,6.55,6.49,6.5,2480700.0,2.5239,2.5316,2.5084,2.5123,2480700.0
2015-02-06 15:00:00,6.5,6.55,6.47,6.51,2713100.0,2.5123,2.5316,2.5007,2.5162,2713100.0
2015-02-06 15:30:00,6.52,6.54,6.51,6.54,5571400.0,2.52,2.5278,2.5162,2.5278,5571400.0
2015-02-09 09:30:00,6.36,6.52,6.36,6.46,4918300.0,2.4582,2.52,2.4582,2.4968,4918300.0
2015-02-09 10:00:00,6.47,6.73,6.45,6.7,3908300.0,2.5007,2.6012,2.493,2.5896,3908300.0
2015-02-09 10:30:00,6.69,6.75,6.65,6.67,3422300.0,2.5857,2.6089,2.5703,2.578,3422300.0
2015-02-09 11:00:00,6.67,6.68,6.6,6.63,3388100.0,2.578,2.5819,2.5509,2.5625,3388100.0
2015-02-09 11:30:00,6.62,6.66,6.54,6.6,2862300.0,2.5587,2.5741,2.5278,2.5509,2862300.0
2015-02-09 12:00:00,6.61,6.63,6.59,6.62,4858900.0,2.5548,2.5625,2.5471,2.5587,4858900.0
2015-02-09 12:30:00,6.62,6.72,6.6,6.61,2755500.0,2.5587,2.5973,2.5509,2.5548,2755500.0
2015-02-09 13:00:00,6.61,6.63,6.56,6.57,1453400.0,2.5548,2.5625,2.5355,2.5393,1453400.0
2015-02-09 13:30:00,6.56,6.61,6.55,6.58,2288700.0,2.5355,2.5548,2.5316,2.5432,2288700.0
2015-02-09 14:00:00,6.57,6.7,6.57,6.7,2504400.0,2.5393,2.5896,2.5393,2.5896,2504400.0
2015-02-09 14:30:00,6.7,6.75,6.68,6.7,2421300.0,2.5896,2.6089,2.5819,2.5896,2421300.0
2015-02-09 15:00:00,6.7,6.71,6.68,6.7,1373000.0,2.5896,2.5935,2.5819,2.5896,1373000.0
2015-02-09 15:30:00,6.7,6.72,6.68,6.71,2609000.0,2.5896,2.5973,2.5819,2.5935,2609000.0
2015-02-10 09:30:00,6.73,6.75,6.47,6.48,7211300.0,2.6012,2.6089,2.5007,2.5046,7211300.0
2015-02-10 10:00:00,6.49,6.53,6.4,6.42,3924500.0,2.5084,2.5239,2.4736,2.4814,3924500.0
2015-02-10 10:30:00,6.42,6.5,6.4,6.43,3099100.0,2.4814,2.5123,2.4736,2.4852,3099100.0
2015-02-10 11:00:00,6.43,6.43,6.31,6.32,4476200.0,2.4852,2.4852,2.4389,2.4427,4476200.0
2015-02-10 11:30:00,6.32,6.37,6.31,6.36,2709400.0,2.4427,2.462,2.4389,2.4582,2709400.0
2015-02-10 12:00:00,6.36,6.4,6.31,6.33,2917900.0,2.4582,2.4736,2.4389,2.4466,2917900.0
2015-02-10 12:30:00,6.33,6.36,6.28,6.29,2775000.0,2.4466,2.4582,2.4273,2.4311,2775000.0
2015-02-10 13:00:00,6.29,6.32,6.25,6.25,3211300.0,2.4311,2.4427,2.4157,2.4157,3211300.0
2015-02-10 13:30:00,6.25,6.29,6.2,6.2,3267000.0,2.4157,2.4311,2.3963,2.3963,3267000.0
2015-02-10 14:00:00,6.21,6.24,6.2,6.23,2462500.0,2.4002,2.4118,2.3963,2.4079,2462500.0
2015-02-10 14:30:00,6.23,6.25,6.17,6.22,3478000.0,2.4079,2.4157,2.3847,2.4041,3478000.0
2015-02-10 15:00:00,6.21,6.28,6.2,6.27,3066500.0,2.4002,2.4273,2.3963,2.4234,3066500.0
2015-02-10 15:30:00,6.27,6.28,6.21,6.23,5119400.0,2.4234,2.4273,2.4002,2.4079,5119400.0
2015-02-11 09:30:00,6.22,6.23,6.05,6.09,6621900.0,2.4041,2.4079,2.3384,2.3538,6621900.0
2015-02-11 10:00:00,6.08,6.11,6.01,6.05,6791100.0,2.35,2.3616,2.3229,2.3384,6791100.0
2015-02-11 10:30:00,6.05,6.13,6.02,6.11,3475700.0,2.3384,2.3693,2.3268,2.3616,3475700.0
2015-02-11 11:00:00,6.11,6.12,6.06,6.09,2594900.0,2.3616,2.3654,2.3422,2.3538,2594900.0
2015-02-11 11:30:00,6.1,6.14,6.06,6.14,1528400.0,2.3577,2.3732,2.3422,2.3732,1528400.0
2015-02-11 12:00:00,6.13,6.18,6.11,6.12,2887900.0,2.3693,2.3886,2.3616,2.3654,2887900.0
2015-02-11 12:30:00,6.13,6.17,6.07,6.13,2537700.0,2.3693,2.3847,2.3461,2.3693,2537700.0
2015-02-11 13:00:00,6.13,6.13,6.04,6.11,4014400.0,2.3693,2.3693,2.3345,2.3616,4014400.0
2015-02-11 13:30:00,6.11,6.19,6.08,6.18,2327600.0,2.3616,2.3925,2.35,2.3886,2327600.0
2015-02-11 14:00:00,6.19,6.2,6.14,6.17,2543800.0,2.3925,2.3963,2.3732,2.3847,2543800.0
2015-02-11 14:30:00,6.17,6.27,6.16,6.24,2809800.0,2.3847,2.4234,2.3809,2.4118,2809800.0
2015-02-11 15:00:00,6.23,6.28,6.22,6.25,1892600.0,2.4079,2.4273,2.4041,2.4157,1892600.0
2015-02-11 15:30:00,6.26,6.27,6.21,6.24,3812400.0,2.4195,2.4234,2.4002,2.4118,3812400.0
2015-02-12 09:30:00,6.47,6.54,6.4,6.48,7935000.0,2.5007,2.5278,2.4736,2.5046,7935000.0
2015-02-12 10:00:00,6.48,6.52,6.43,6.47,5111500.0,2.5046,2.52,2.4852,2.5007,5111500.0
2015-02-12 10:30:00,6.47,6.48,6.4,6.48,4085700.0,2.5007,2.5046,2.4736,2.5046,4085700.0
2015-02-12 11:00:00,6.48,6.53,6.46,6.52,3707600.0,2.5046,2.5239,2.4968,2.52,3707600.0
2015-02-12 11:30:00,6.52,6.54,6.48,6.53,2844300.0,2.52,2.5278,2.5046,2.5239,2844300.0
2015-02-12 12:00:00,6.53,6.58,6.51,6.57,3156700.0,2.5239,2.5432,2.5162,2.5393,3156700.0
2015-02-12 12:30:00,6.56,6.58,6.53,6.55,3185400.0,2.5355,2.5432,2.5239,2.5316,3185400.0
2015-02-12 13:00:00,6.55,6.64,6.55,6.6,3181000.0,2.5316,2.5664,2.5316,2.5509,3181000.0
2015-02-12 13:30:00,6.6,6.63,6.57,6.62,2146100.0,2.5509,2.5625,2.5393,2.5587,2146100.0
2015-02-12 14:00:00,6.61,6.64,6.55,6.56,3655000.0,2.5548,2.5664,2.5316,2.5355,3655000.0
2015-02-12 14:30:00,6.56,6.58,6.53,6.58,2130200.0,2.5355,2.5432,2.5239,2.5432,2130200.0
2015-02-12 15:00:00,6.58,6.59,6.55,6.57,1672600.0,2.5432,2.5471,2.5316,2.5393,1672600.0
2015-02-12 15:30:00,6.56,6.57,6.52,6.55,3056100.0,2.5355,2.5393,2.52,2.5316,3056100.0
2015-02-13 09:30:00,6.82,7.04,6.8,6.97,7950200.0,2.636,2.721,2.6282,2.694,7950200.0
2015-02-13 10:00:00,6.98,7.0,6.89,6.9,4868800.0,2.6978,2.7055,2.663,2.6669,4868800.0
2015-02-13 10:30:00,6.9,6.98,6.85,6.96,4944600.0,2.6669,2.6978,2.6476,2.6901,4944600.0
2015-02-13 11:00:00,6.95,6.98,6.92,6.95,4178700.0,2.6862,2.6978,2.6746,2.6862,4178700.0
2015-02-13 11:30:00,6.95,7.0,6.94,6.96,2180000.0,2.6862,2.7055,2.6824,2.6901,2180000.0
2015-02-13 12:00:00,6.96,6.97,6.9,6.94,2917800.0,2.6901,2.694,2.6669,2.6824,2917800.0
2015-02-13 12:30:00,6.94,7.0,6.92,6.97,2090600.0,2.6824,2.7055,2.6746,2.694,2090600.0
2015-02-13 13:00:00,6.98,7.0,6.96,6.96,1837700.0,2.6978,2.7055,2.6901,2.6901,1837700.0
2015-02-13 13:30:00,6.96,6.97,6.85,6.9,4691700.0,2.6901,2.694,2.6476,2.6669,4691700.0
2015-02-13 14:00:00,6.9,6.97,6.87,6.97,3517300.0,2.6669,2.694,2.6553,2.694,3517300.0
2015-02-13 14:30:00,6.96,6.97,6.92,6.96,1863200.0,2.6901,2.694,2.6746,2.6901,1863200.0
2015-02-13 15:00:00,6.95,7.0,6.94,7.0,2081500.0,2.6862,2.7055,2.6824,2.7055,2081500.0
2015-02-13 15:30:00,6.99,7.01,6.95,6.99,4721500.0,2.7017,2.7094,2.6862,2.7017,4721500.0
2015-02-17 09:30:00,7.08,7.13,6.84,6.89,5020400.0,2.7365,2.7558,2.6437,2.663,5020400.0
2015-02-17 10:00:00,6.88,6.89,6.74,6.76,4049000.0,2.6592,2.663,2.6051,2.6128,4049000.0
2015-02-17 10:30:00,6.76,6.94,6.74,6.93,2634500.0,2.6128,2.6824,2.6051,2.6785,2634500.0
2015-02-17 11:00:00,6.93,6.95,6.88,6.93,2020800.0,2.6785,2.6862,2.6592,2.6785,2020800.0
2015-02-17 11:30:00,6.93,6.98,6.9,6.93,2551100.0,2.6785,2.6978,2.6669,2.6785,2551100.0
2015-02-17 12:00:00,6.93,6.99,6.92,6.98,1388000.0,2.6785,2.7017,2.6746,2.6978,1388000.0
2015-02-17 12:30:00,6.98,7.05,6.97,7.02,1508000.0,2.6978,2.7249,2.694,2.7133,1508000.0
2015-02-17 13:00:00,7.02,7.09,7.01,7.09,1791700.0,2.7133,2.7403,2.7094,2.7403,1791700.0
2015-02-17 13:30:00,7.09,7.15,7.08,7.15,2337500.0,2.7403,2.7635,2.7365,2.7635,2337500.0
2015-02-17 14:00:00,7.15,7.16,7.09,7.11,2623100.0,2.7635,2.7674,2.7403,2.7481,2623100.0
2015-02-17 14:30:00,7.1,7.11,7.06,7.07,1900000.0,2.7442,2.7481,2.7287,2.7326,1900000.0
2015-02-17 15:00:00,7.07,7.1,7.05,7.1,1442600.0,2.7326,2.7442,2.7249,2.7442,1442600.0
2015-02-17 15:30:00,7.1,7.11,7.06,7.11,3462500.0,2.7442,2.7481,2.7287,2.7481,3462500.0
2015-02-18 09:30:00,7.02,7.09,6.87,6.99,5083800.0,2.7133,2.7403,2.6553,2.7017,5083800.0
2015-02-18 10:00:00,6.98,7.11,6.98,7.09,3047500.0,2.6978,2.7481,2.6978,2.7403,3047500.0
2015-02-18 10:30:00,7.08,7.14,7.03,7.13,2728600.0,2.7365,2.7597,2.7171,2.7558,2728600.0
2015-02-18 11:00:00,7.13,7.17,7.11,7.14,2425600.0,2.7558,2.7713,2.7481,2.7597,2425600.0
2015-02-18 11:30:00,7.13,7.15,7.02,7.05,2111800.0,2.7558,2.7635,2.7133,2.7249,2111800.0
2015-02-18 12:00:00,7.05,7.06,6.99,7.02,1292300.0,2.7249,2.7287,2.7017,2.7133,1292300.0
2015-02-18 12:30:00,7.02,7.06,7.01,7.04,1927700.0,2.7133,2.7287,2.7094,2.721,1927700.0
2015-02-18 13:00:00,7.04,7.05,6.97,6.98,2040200.0,2.721,2.7249,2.694,2.6978,2040200.0
2015-02-18 13:30:00,6.98,7.02,6.96,7.01,1865900.0,2.6978,2.7133,2.6901,2.7094,1865900.0
2015-02-18 14:00:00,7.02,7.09,6.92,6.93,3168200.0,2.7133,2.7403,2.6746,2.6785,3168200.0
2015-02-18 14:30:00,6.94,7.01,6.92,6.93,2143700.0,2.6824,2.7094,2.6746,2.6785,2143700.0
2015-02-18 15:00:00,6.94,6.98,6.92,6.97,2874900.0,2.6824,2.6978,2.6746,2.694,2874900.0
2015-02-18 15:30:00,6.97,6.97,6.94,6.96,2322900.0,2.694,2.694,2.6824,2.6901,2322900.0
2015-02-19 09:30:00,6.72,6.74,6.62,6.7,6391900.0,2.5973,2.6051,2.5587,2.5896,6391900.0
2015-02-19 10:00:00,6.7,6.74,6.66,6.7,3239600.0,2.5896,2.6051,2.5741,2.5896,3239600.0
2015-02-19 10:30:00,6.71,6.75,6.69,6.74,2230300.0,2.5935,2.6089,2.5857,2.6051,2230300.0
2015-02-19 11:00:00,6.74,6.8,6.73,6.77,2350000.0,2.6051,2.6282,2.6012,2.6166,2350000.0
2015-02-19 11:30:00,6.76,6.85,6.76,6.79,2999500.0,2.6128,2.6476,2.6128,2.6244,2999500.0
2015-02-19 12:00:00,6.79,6.8,6.74,6.74,2016300.0,2.6244,2.6282,2.6051,2.6051,2016300.0
2015-02-19 12:30:00,6.74,6.77,6.71,6.72,2066600.0,2.6051,2.6166,2.5935,2.5973,2066600.0
2015-02-19 13:00:00,6.72,6.75,6.7,6.73,1849800.0,2.5973,2.6089,2.5896,2.6012,1849800.0
2015-02-19 13:30:00,6.74,6.75,6.7,6.71,1332300.0,2.6051,2.6089,2.5896,2.5935,1332300.0
2015-02-19 14:00:00,6.71,6.73,6.66,6.71,2842000.0,2.5935,2.6012,2.5741,2.5935,2842000.0
2015-02-19 14:30:00,6.71,6.72,6.67,6.68,2199200.0,2.5935,2.5973,2.578,2.5819,2199200.0
2015-02-19 15:00:00,6.68,6.7,6.66,6.68,1854900.0,2.5819,2.5896,2.5741,2.5819,1854900.0
2015-02-19 15:30:00,6.68,6.68,6.6,6.63,7569500.0,2.5819,2.5819,2.5509,2.5625,7569500.0
2015-02-20 09:30:00,6.61,6.63,6.53,6.61,4096300.0,2.5548,2.5625,2.5239,2.5548,4096300.0
2015-02-20 10:00:00,6.6,6.7,6.58,6.65,3756200.0,2.5509,2.5896,2.5432,2.5703,3756200.0
2015-02-20 10:30:00,6.64,6.67,6.6,6.62,1955000.0,2.5664,2.578,2.5509,2.5587,1955000.0
2015-02-20 11:00:00,6.62,6.65,6.61,6.63,1181000.0,2.5587,2.5703,2.5548,2.5625,1181000.0
2015-02-20 11:30:00,6.63,6.65,6.58,6.6,2154300.0,2.5625,2.5703,2.5432,2.5509,2154300.0
2015-02-20 12:00:00,6.61,6.61,6.53,6.53,2022700.0,2.5548,2.5548,2.5239,2.5239,2022700.0
2015-02-20 12:30:00,6.53,6.63,6.53,6.54,3579900.0,2.5239,2.5625,2.5239,2.5278,3579900.0
2015-02-20 13:00:00,6.55,6.62,6.53,6.6,1757900.0,2.5316,2.5587,2.5239,2.5509,1757900.0
2015-02-20 13:30:00,6.6,6.65,6.58,6.61,1852500.0,2.5509,2.5703,2.5432,2.5548,1852500.0
2015-02-20 14:00:00,6.62,6.63,6.59,6.62,1381900.0,2.5587,2.5625,2.5471,2.5587,1381900.0
2015-02-20 14:30:00,6.61,6.63,6.6,6.62,2231700.0,2.5548,2.5625,2.5509,2.5587,2231700.0
2015-02-20 15:00:00,6.62,6.65,6.61,6.64,1199100.0,2.5587,2.5703,2.5548,2.5664,1199100.0
2015-02-20 15:30:00,6.65,6.68,6.63,6.66,3507600.0,2.5703,2.5819,2.5625,2.5741,3507600.0
2015-02-23 09:30:00,6.53,6.58,6.46,6.54,4259200.0,2.5239,2.5432,2.4968,2.5278,4259200.0
2015-02-23 10:00:00,6.54,6.57,6.48,6.52,2261100.0,2.5278,2.5393,2.5046,2.52,2261100.0
2015-02-23 10:30:00,6.52,6.56,6.49,6.54,1913600.0,2.52,2.5355,2.5084,2.5278,1913600.0
2015-02-23 11:00:00,6.54,6.56,6.51,6.55,1738500.0,2.5278,2.5355,2.5162,2.5316,1738500.0
2015-02-23 11:30:00,6.54,6.56,6.49,6.5,2033300.0,2.5278,2.5355,2.5084,2.5123,2033300.0
2015-02-23 12:00:00,6.5,6.51,6.47,6.49,1627500.0,2.5123,2.5162,2.5007,2.5084,1627500.0
2015-02-23 12:30:00,6.49,6.53,6.46,6.48,1895800.0,2.5084,2.5239,2.4968,2.5046,1895800.0
2015-02-23 13:00:00,6.48,6.49,6.41,6.43,2267700.0,2.5046,2.5084,2.4775,2.4852,2267700.0
2015-02-23 13:30:00,6.43,6.56,6.42,6.54,3425700.0,2.4852,2.5355,2.4814,2.5278,3425700.0
2015-02-23 14:00:00,6.55,6.55,6.48,6.51,1464600.0,2.5316,2.5316,2.5046,2.5162,1464600.0
2015-02-23 14:30:00,6.51,6.52,6.45,6.49,1515200.0,2.5162,2.52,2.493,2.5084,1515200.0
2015-02-23 15:00:00,6.49,6.51,6.46,6.5,1766500.0,2.5084,2.5162,2.4968,2.5123,1766500.0
2015-02-23 15:30:00,6.49,6.51,6.48,6.49,2419300.0,2.5084,2.5162,2.5046,2.5084,2419300.0
2015-02-24 09:30:00,6.59,6.66,6.57,6.6,3818000.0,2.5471,2.5741,2.5393,2.5509,3818000.0
2015-02-24 10:00:00,6.61,6.69,6.56,6.68,3266600.0,2.5548,2.5857,2.5355,2.5819,3266600.0
2015-02-24 10:30:00,6.67,6.82,6.67,6.78,3764300.0,2.578,2.636,2.578,2.6205,3764300.0
2015-02-24 11:00:00,6.78,6.88,6.77,6.81,3665100.0,2.6205,2.6592,2.6166,2.6321,3665100.0
2015-02-24 11:30:00,6.81,6.85,6.76,6.82,1599700.0,2.6321,2.6476,2.6128,2.636,1599700.0
2015-02-24 12:00:00,6.81,6.82,6.78,6.79,1158000.0,2.6321,2.636,2.6205,2.6244,1158000.0
2015-02-24 12:30:00,6.8,6.8,6.75,6.8,1273900.0,2.6282,2.6282,2.6089,2.6282,1273900.0
2015-02-24 13:00:00,6.79,6.82,6.77,6.79,892000.0,2.6244,2.636,2.6166,2.6244,892000.0
2015-02-24 13:30:00,6.79,6.81,6.76,6.77,1489700.0,2.6244,2.6321,2.6128,2.6166,1489700.0
2015-02-24 14:00:00,6.77,6.8,6.75,6.79,2021900.0,2.6166,2.6282,2.6089,2.6244,2021900.0
2015-02-24 14:30:00,6.79,6.84,6.78,6.83,1635600.0,2.6244,2.6437,2.6205,2.6398,1635600.0
2015-02-24 15:00:00,6.84,6.87,6.82,6.85,2139600.0,2.6437,2.6553,2.636,2.6476,2139600.0
2015-02-24 15:30:00,6.86,6.87,6.84,6.87,3253500.0,2.6514,2.6553,2.6437,2.6553,3253500.0
2015-02-25 09:30:00,6.31,6.43,6.26,6.29,15710000.0,2.4389,2.4852,2.4195,2.4311,15710000.0
2015-02-25 10:00:00,6.29,6.32,6.27,6.3,5408800.0,2.4311,2.4427,2.4234,2.435,5408800.0
2015-02-25 10:30:00,6.3,6.32,6.27,6.29,4870100.0,2.435,2.4427,2.4234,2.4311,4870100.0
2015-02-25 11:00:00,6.3,6.38,6.29,6.35,5243100.0,2.435,2.4659,2.4311,2.4543,5243100.0
2015-02-25 11:30:00,6.35,6.39,6.33,6.35,3464700.0,2.4543,2.4698,2.4466,2.4543,3464700.0
2015-02-25 12:00:00,6.35,6.42,6.35,6.38,3527500.0,2.4543,2.4814,2.4543,2.4659,3527500.0
2015-02-25 12:30:00,6.38,6.39,6.36,6.36,2090000.0,2.4659,2.4698,2.4582,2.4582,2090000.0
2015-02-25 13:00:00,6.37,6.38,6.33,6.34,3865900.0,2.462,2.4659,2.4466,2.4505,3865900.0
2015-02-25 13:30:00,6.34,6.4,6.33,6.39,2793600.0,2.4505,2.4736,2.4466,2.4698,2793600.0
2015-02-25 14:00:00,6.39,6.48,6.38,6.47,3898600.0,2.4698,2.5046,2.4659,2.5007,3898600.0
2015-02-25 14:30:00,6.46,6.48,6.43,6.46,3347200.0,2.4968,2.5046,2.4852,2.4968,3347200.0
2015-02-25 15:00:00,6.46,6.5,6.44,6.48,3055500.0,2.4968,2.5123,2.4891,2.5046,3055500.0
2015-02-25 15:30:00,6.48,6.49,6.45,6.47,3868900.0,2.5046,2.5084,2.493,2.5007,3868900.0
2015-02-26 09:30:00,6.4,6.44,6.35,6.36,3884200.0,2.4736,2.4891,2.4543,2.4582,3884200.0
2015-02-26 10:00:00,6.37,6.4,6.35,6.35,2274600.0,2.462,2.4736,2.4543,2.4543,2274600.0
2015-02-26 10:30:00,6.35,6.37,6.31,6.34,2594300.0,2.4543,2.462,2.4389,2.4505,2594300.0
2015-02-26 11:00:00,6.34,6.37,6.33,6.36,1040300.0,2.4505,2.462,2.4466,2.4582,1040300.0
2015-02-26 11:30:00,6.36,6.38,6.34,6.35,1451800.0,2.4582,2.4659,2.4505,2.4543,1451800.0
2015-02-26 12:00:00,6.36,6.37,6.33,6.37,1591500.0,2.4582,2.462,2.4466,2.462,1591500.0
2015-02-26 12:30:00,6.37,6.37,6.35,6.36,914300.0,2.462,2.462,2.4543,2.4582,914300.0
2015-02-26 13:00:00,6.37,6.37,6.32,6.33,1569900.0,2.462,2.462,2.4427,2.4466,1569900.0
2015-02-26 13:30:00,6.34,6.36,6.31,6.34,1828500.0,2.4505,2.4582,2.4389,2.4505,1828500.0
2015-02-26 14:00:00,6.34,6.36,6.31,6.32,2473200.0,2.4505,2.4582,2.4389,2.4427,2473200.0
2015-02-26 14:30:00,6.31,6.37,6.28,6.37,3705300.0,2.4389,2.462,2.4273,2.462,3705300.0
2015-02-26 15:00:00,6.37,6.37,6.29,6.29,1595000.0,2.462,2.462,2.4311,2.4311,1595000.0
2015-02-26 15:30:00,6.29,6.32,6.27,6.28,4244400.0,2.4311,2.4427,2.4234,2.4273,4244400.0
2015-02-27 09:30:00,6.4,6.48,6.38,6.44,3379300.0,2.4736,2.5046,2.4659,2.4891,3379300.0
2015-02-27 10:00:00,6.44,6.44,6.4,6.42,2228300.0,2.4891,2.4891,2.4736,2.4814,2228300.0
2015-02-27 10:30:00,6.42,6.54,6.41,6.54,4333200.0,2.4814,2.5278,2.4775,2.5278,4333200.0
2015-02-27 11:00:00,6.54,6.7,6.53,6.6,5645600.0,2.5278,2.5896,2.5239,2.5509,5645600.0
2015-02-27 11:30:00,6.6,6.65,6.59,6.61,3464600.0,2.5509,2.5703,2.5471,2.5548,3464600.0
2015-02-27 12:00:00,6.61,6.65,6.6,6.64,1060300.0,2.5548,2.5703,2.5509,2.5664,1060300.0
2015-02-27 12:30:00,6.64,6.68,6.63,6.67,1524900.0,2.5664,2.5819,2.5625,2.578,1524900.0
2015-02-27 13:00:00,6.67,6.68,6.56,6.6,1641000.0,2.578,2.5819,2.5355,2.5509,1641000.0
2015-02-27 13:30:00,6.6,6.62,6.57,6.61,1440700.0,2.5509,2.5587,2.5393,2.5548,1440700.0
2015-02-27 14:00:00,6.61,6.66,6.58,6.65,1504500.0,2.5548,2.5741,2.5432,2.5703,1504500.0
2015-02-27 14:30:00,6.65,6.66,6.59,6.62,1875600.0,2.5703,2.5741,2.5471,2.5587,1875600.0
2015-02-27 15:00:00,6.63,6.65,6.61,6.64,2465000.0,2.5625,2.5703,2.5548,2.5664,2465000.0
2015-02-27 15:30:00,6.64,6.65,6.62,6.63,3515500.0,2.5664,2.5703,2.5587,2.5625,3515500.0
2015-03-02 09:30:00,6.62,6.63,6.36,6.38,7658900.0,2.5587,2.5625,2.4582,2.4659,7658900.0
2015-03-02 10:00:00,6.38,6.44,6.37,6.41,4502200.0,2.4659,2.4891,2.462,2.4775,4502200.0
2015-03-02 10:30:00,6.42,6.46,6.38,6.46,2772900.0,2.4814,2.4968,2.4659,2.4968,2772900.0
2015-03-02 11:00:00,6.45,6.48,6.42,6.47,2498200.0,2.493,2.5046,2.4814,2.5007,2498200.0
2015-03-02 11:30:00,6.46,6.47,6.41,6.41,1210700.0,2.4968,2.5007,2.4775,2.4775,1210700.0
2015-03-02 12:00:00,6.42,6.43,6.4,6.41,1011600.0,2.4814,2.4852,2.4736,2.4775,1011600.0
2015-03-02 12:30:00,6.41,6.42,6.36,6.37,1978400.0,2.4775,2.4814,2.4582,2.462,1978400.0
2015-03-02 13:00:00,6.37,6.39,6.35,6.38,1298000.0,2.462,2.4698,2.4543,2.4659,1298000.0
2015-03-02 13:30:00,6.38,6.42,6.37,6.41,1352900.0,2.4659,2.4814,2.462,2.4775,1352900.0
2015-03-02 14:00:00,6.42,6.44,6.38,6.38,1136400.0,2.4814,2.4891,2.4659,2.4659,1136400.0
2015-03-02 14:30:00,6.39,6.41,6.37,6.39,1219600.0,2.4698,2.4775,2.462,2.4698,1219600.0
2015-03-02 15:00:00,6.38,6.4,6.36,6.39,1412100.0,2.4659,2.4736,2.4582,2.4698,1412100.0
2015-03-02 15:30:00,6.39,6.41,6.37,6.38,4476600.0,2.4698,2.4775,2.462,2.4659,4476600.0
2015-03-03 09:30:00,6.57,6.6,6.53,6.58,6002100.0,2.5393,2.5509,2.5239,2.5432,6002100.0
2015-03-03 10:00:00,6.58,6.6,6.5,6.52,3112400.0,2.5432,2.5509,2.5123,2.52,3112400.0
2015-03-03 10:30:00,6.51,6.53,6.42,6.44,3325500.0,2.5162,2.5239,2.4814,2.4891,3325500.0
2015-03-03 11:00:00,6.44,6.48,6.42,6.47,2024500.0,2.4891,2.5046,2.4814,2.5007,2024500.0
2015-03-03 11:30:00,6.47,6.5,6.44,6.48,1332500.0,2.5007,2.5123,2.4891,2.5046,1332500.0
2015-03-03 12:00:00,6.49,6.54,6.48,6.5,1513500.0,2.5084,2.5278,2.5046,2.5123,1513500.0
2015-03-03 12:30:00,6.51,6.52,6.47,6.47,1034400.0,2.5162,2.52,2.5007,2.5007,1034400.0
2015-03-03 13:00:00,6.48,6.53,6.46,6.52,935600.0,2.5046,2.5239,2.4968,2.52,935600.0
2015-03-03 13:30:00,6.52,6.53,6.48,6.49,554300.0,2.52,2.5239,2.5046,2.5084,554300.0
2015-03-03 14:00:00,6.49,6.5,6.45,6.45,1577400.0,2.5084,2.5123,2.493,2.493,1577400.0
2015-03-03 14:30:00,6.45,6.47,6.43,6.47,1035400.0,2.493,2.5007,2.4852,2.5007,1035400.0
2015-03-03 15:00:00,6.46,6.47,6.42,6.44,743200.0,2.4968,2.5007,2.4814,2.4891,743200.0
2015-03-03 15:30:00,6.44,6.44,6.41,6.42,1965900.0,2.4891,2.4891,2.4775,2.4814,1965900.0
2015-03-04 09:30:00,6.28,6.3,6.16,6.21,6764400.0,2.4273,2.435,2.3809,2.4002,6764400.0
2015-03-04 10:00:00,6.21,6.22,6.15,6.18,3978100.0,2.4002,2.4041,2.377,2.3886,3978100.0
2015-03-04 10:30:00,6.17,6.18,6.12,6.16,4374000.0,2.3847,2.3886,2.3654,2.3809,4374000.0
2015-03-04 11:00:00,6.16,6.19,6.15,6.16,2102200.0,2.3809,2.3925,2.377,2.3809,2102200.0
2015-03-04 11:30:00,6.15,6.19,6.13,6.13,2739700.0,2.377,2.3925,2.3693,2.3693,2739700.0
2015-03-04 12:00:00,6.14,6.17,6.13,6.16,2766800.0,2.3732,2.3847,2.3693,2.3809,2766800.0
2015-03-04 12:30:00,6.16,6.19,6.14,6.19,2168000.0,2.3809,2.3925,2.3732,2.3925,2168000.0
2015-03-04 13:00:00,6.19,6.24,6.18,6.2,1911900.0,2.3925,2.4118,2.3886,2.3963,1911900.0
2015-03-04 13:30:00,6.2,6.21,6.15,6.16,1387700.0,2.3963,2.4002,2.377,2.3809,1387700.0
2015-03-04 14:00:00,6.16,6.18,6.15,6.16,2303200.0,2.3809,2.3886,2.377,2.3809,2303200.0
2015-03-04 14:30:00,6.15,6.17,6.14,6.14,2347900.0,2.377,2.3847,2.3732,2.3732,2347900.0
2015-03-04 15:00:00,6.14,6.17,6.13,6.17,2708000.0,2.3732,2.3847,2.3693,2.3847,2708000.0
2015-03-04 15:30:00,6.17,6.19,6.16,6.19,3217500.0,2.3847,2.3925,2.3809,2.3925,3217500.0
2015-03-05 09:30:00,6.11,6.14,6.05,6.08,5325800.0,2.3616,2.3732,2.3384,2.35,5325800.0
2015-03-05 10:00:00,6.09,6.11,6.06,6.1,2446900.0,2.3538,2.3616,2.3422,2.3577,2446900.0
2015-03-05 10:30:00,6.1,6.12,6.06,6.07,2657100.0,2.3577,2.3654,2.3422,2.3461,2657100.0
2015-03-05 11:00:00,6.08,6.09,6.05,6.08,3061300.0,2.35,2.3538,2.3384,2.35,3061300.0
2015-03-05 11:30:00,6.08,6.09,6.06,6.07,1023200.0,2.35,2.3538,2.3422,2.3461,1023200.0
2015-03-05 12:00:00,6.07,6.08,6.05,6.06,1107500.0,2.3461,2.35,2.3384,2.3422,1107500.0
2015-03-05 12:30:00,6.06,6.07,6.05,6.06,1695900.0,2.3422,2.3461,2.3384,2.3422,1695900.0
2015-03-05 13:00:00,6.06,6.07,6.05,6.05,1261700.0,2.3422,2.3461,2.3384,2.3384,1261700.0
2015-03-05 13:30:00,6.05,6.06,6.01,6.04,2970900.0,2.3384,2.3422,2.3229,2.3345,2970900.0
2015-03-05 14:00:00,6.04,6.08,6.04,6.07,1675800.0,2.3345,2.35,2.3345,2.3461,1675800.0
2015-03-05 14:30:00,6.07,6.11,6.06,6.11,1017700.0,2.3461,2.3616,2.3422,2.3616,1017700.0
2015-03-05 15:00:00,6.11,6.11,6.07,6.09,1496000.0,2.3616,2.3616,2.3461,2.3538,1496000.0
2015-03-05 15:30:00,6.09,6.12,6.08,6.09,3442100.0,2.3538,2.3654,2.35,2.3538,3442100.0
2015-03-06 09:30:00,6.0,6.05,5.95,5.99,5927400.0,2.319,2.3384,2.2997,2.3152,5927400.0
2015-03-06 10:00:00,5.99,6.03,5.96,6.03,4291900.0,2.3152,2.3306,2.3036,2.3306,4291900.0
2015-03-06 10:30:00,6.02,6.03,5.99,5.99,1557000.0,2.3268,2.3306,2.3152,2.3152,1557000.0
2015-03-06 11:00:00,5.99,6.0,5.95,5.99,2864300.0,2.3152,2.319,2.2997,2.3152,2864300.0
2015-03-06 11:30:00,5.98,6.0,5.96,5.98,1812000.0,2.3113,2.319,2.3036,2.3113,1812000.0
2015-03-06 12:00:00,5.98,6.0,5.97,6.0,1647000.0,2.3113,2.319,2.3074,2.319,1647000.0
2015-03-06 12:30:00,6.0,6.02,5.99,6.0,1977600.0,2.319,2.3268,2.3152,2.319,1977600.0
2015-03-06 13:00:00,6.01,6.02,5.97,5.98,1845400.0,2.3229,2.3268,2.3074,2.3113,1845400.0
2015-03-06 13:30:00,5.98,5.99,5.94,5.99,2733200.0,2.3113,2.3152,2.2958,2.3152,2733200.0
2015-03-06 14:00:00,5.99,6.0,5.95,5.97,1882100.0,2.3152,2.319,2.2997,2.3074,1882100.0
2015-03-06 14:30:00,5.98,5.98,5.93,5.95,1476000.0,2.3113,2.3113,2.292,2.2997,1476000.0
2015-03-06 15:00:00,5.95,5.97,5.94,5.96,1593000.0,2.2997,2.3074,2.2958,2.3036,1593000.0
2015-03-06 15:30:00,5.96,5.98,5.95,5.96,4140400.0,2.3036,2.3113,2.2997,2.3036,4140400.0
2015-03-09 09:30:00,5.82,5.86,5.8,5.81,3775500.0,2.2495,2.2649,2.2417,2.2456,3775500.0
2015-03-09 10:00:00,5.81,5.82,5.77,5.81,3196000.0,2.2456,2.2495,2.2301,2.2456,3196000.0
2015-03-09 10:30:00,5.81,5.86,5.81,5.83,1999700.0,2.2456,2.2649,2.2456,2.2533,1999700.0
2015-03-09 11:00:00,5.82,5.86,5.82,5.86,1893100.0,2.2495,2.2649,2.2495,2.2649,1893100.0
2015-03-09 11:30:00,5.86,5.86,5.81,5.85,2364700.0,2.2649,2.2649,2.2456,2.2611,2364700.0
2015-03-09 12:00:00,5.84,5.85,5.81,5.82,1377000.0,2.2572,2.2611,2.2456,2.2495,1377000.0
2015-03-09 12:30:00,5.82,5.85,5.81,5.82,1606800.0,2.2495,2.2611,2.2456,2.2495,1606800.0
2015-03-09 13:00:00,5.82,5.84,5.8,5.81,1416300.0,2.2495,2.2572,2.2417,2.2456,1416300.0
2015-03-09 13:30:00,5.82,5.82,5.75,5.75,2096700.0,2.2495,2.2495,2.2224,2.2224,2096700.0
2015-03-09 14:00:00,5.76,5.77,5.69,5.71,3119000.0,2.2263,2.2301,2.1992,2.207,3119000.0
2015-03-09 14:30:00,5.71,5.71,5.63,5.64,5336800.0,2.207,2.207,2.176,2.1799,5336800.0
2015-03-09 15:00:00,5.64,5.67,5.61,5.63,4511300.0,2.1799,2.1915,2.1683,2.176,4511300.0
2015-03-09 15:30:00,5.63,5.64,5.58,5.59,7619100.0,2.176,2.1799,2.1567,2.1606,7619100.0
2015-03-10 09:30:00,5.6,5.64,5.45,5.46,9286700.0,2.1644,2.1799,2.1065,2.1103,9286700.0
2015-03-10 10:00:00,5.46,5.46,5.33,5.34,7721900.0,2.1103,2.1103,2.0601,2.0639,7721900.0
2015-03-10 10:30:00,5.34,5.49,5.33,5.44,7304600.0,2.0639,2.1219,2.0601,2.1026,7304600.0
2015-03-10 11:00:00,5.44,5.53,5.43,5.51,4364200.0,2.1026,2.1374,2.0987,2.1297,4364200.0
2015-03-10 11:30:00,5.52,5.54,5.43,5.43,3681300.0,2.1335,2.1412,2.0987,2.0987,3681300.0
2015-03-10 12:00:00,5.43,5.44,5.4,5.41,2125800.0,2.0987,2.1026,2.0871,2.091,2125800.0
2015-03-10 12:30:00,5.42,5.42,5.36,5.38,2508500.0,2.0949,2.0949,2.0717,2.0794,2508500.0
2015-03-10 13:00:00,5.37,5.43,5.37,5.4,2326600.0,2.0755,2.0987,2.0755,2.0871,2326600.0
2015-03-10 13:30:00,5.4,5.41,5.38,5.38,1872200.0,2.0871,2.091,2.0794,2.0794,1872200.0
2015-03-10 14:00:00,5.39,5.39,5.31,5.31,4546500.0,2.0833,2.0833,2.0523,2.0523,4546500.0
2015-03-10 14:30:00,5.32,5.36,5.31,5.33,3499900.0,2.0562,2.0717,2.0523,2.0601,3499900.0
2015-03-10 15:00:00,5.33,5.36,5.32,5.33,3145600.0,2.0601,2.0717,2.0562,2.0601,3145600.0
2015-03-10 15:30:00,5.33,5.33,5.31,5.33,5095400.0,2.0601,2.0601,2.0523,2.0601,5095400.0
2015-03-11 09:30:00,5.33,5.36,5.28,5.32,4286500.0,2.0601,2.0717,2.0408,2.0562,4286500.0
2015-03-11 10:00:00,5.32,5.4,5.31,5.39,3777800.0,2.0562,2.0871,2.0523,2.0833,3777800.0
2015-03-11 10:30:00,5.39,5.4,5.35,5.38,3263400.0,2.0833,2.0871,2.0678,2.0794,3263400.0
2015-03-11 11:00:00,5.38,5.4,5.34,5.4,2117900.0,2.0794,2.0871,2.0639,2.0871,2117900.0
2015-03-11 11:30:00,5.39,5.43,5.36,5.43,1469900.0,2.0833,2.0987,2.0717,2.0987,1469900.0
2015-03-11 12:00:00,5.42,5.43,5.39,5.42,1625000.0,2.0949,2.0987,2.0833,2.0949,1625000.0
2015-03-11 12:30:00,5.42,5.43,5.4,5.42,1328100.0,2.0949,2.0987,2.0871,2.0949,1328100.0
2015-03-11 13:00:00,5.42,5.45,5.41,5.44,1526100.0,2.0949,2.1065,2.091,2.1026,1526100.0
2015-03-11 13:30:00,5.44,5.46,5.42,5.46,2067200.0,2.1026,2.1103,2.0949,2.1103,2067200.0
2015-03-11 14:00:00,5.46,5.46,5.42,5.43,1510200.0,2.1103,2.1103,2.0949,2.0987,1510200.0
2015-03-11 14:30:00,5.42,5.43,5.39,5.41,1265300.0,2.0949,2.0987,2.0833,2.091,1265300.0
2015-03-11 15:00:00,5.41,5.42,5.37,5.38,1968800.0,2.091,2.0949,2.0755,2.0794,1968800.0
2015-03-11 15:30:00,5.38,5.42,5.37,5.42,3765800.0,2.0794,2.0949,2.0755,2.0949,3765800.0
2015-03-12 09:30:00,5.48,5.61,5.48,5.57,4799300.0,2.1181,2.1683,2.1181,2.1528,4799300.0
2015-03-12 10:00:00,5.57,5.58,5.53,5.53,2112100.0,2.1528,2.1567,2.1374,2.1374,2112100.0
2015-03-12 10:30:00,5.53,5.54,5.51,5.53,875200.0,2.1374,2.1412,2.1297,2.1374,875200.0
2015-03-12 11:00:00,5.53,5.54,5.45,5.48,1737400.0,2.1374,2.1412,2.1065,2.1181,1737400.0
2015-03-12 11:30:00,5.49,5.52,5.45,5.45,1991700.0,2.1219,2.1335,2.1065,2.1065,1991700.0
2015-03-12 12:00:00,5.45,5.46,5.41,5.42,1196400.0,2.1065,2.1103,2.091,2.0949,1196400.0
2015-03-12 12:30:00,5.43,5.43,5.33,5.37,1922200.0,2.0987,2.0987,2.0601,2.0755,1922200.0
2015-03-12 13:00:00,5.37,5.37,5.29,5.31,2454600.0,2.0755,2.0755,2.0446,2.0523,2454600.0
2015-03-12 13:30:00,5.31,5.34,5.27,5.28,1695200.0,2.0523,2.0639,2.0369,2.0408,1695200.0
2015-03-12 14:00:00,5.28,5.28,5.21,5.23,2873200.0,2.0408,2.0408,2.0137,2.0214,2873200.0
2015-03-12 14:30:00,5.23,5.24,5.18,5.21,2260900.0,2.0214,2.0253,2.0021,2.0137,2260900.0
2015-03-12 15:00:00,5.21,5.24,5.2,5.22,2370000.0,2.0137,2.0253,2.0098,2.0176,2370000.0
2015-03-12 15:30:00,5.22,5.23,5.21,5.22,3324300.0,2.0176,2.0214,2.0137,2.0176,3324300.0
2015-03-13 09:30:00,5.04,5.05,4.92,4.98,10430400.0,1.948,1.9519,1.9016,1.9248,10430400.0
2015-03-13 10:00:00,4.98,5.04,4.96,5.0,8094400.0,1.9248,1.948,1.9171,1.9325,8094400.0
2015-03-13 10:30:00,4.99,5.01,4.96,4.96,3202900.0,1.9287,1.9364,1.9171,1.9171,3202900.0
2015-03-13 11:00:00,4.96,4.98,4.95,4.96,4018800.0,1.9171,1.9248,1.9132,1.9171,4018800.0
2015-03-13 11:30:00,4.96,4.97,4.9,4.96,5383400.0,1.9171,1.9209,1.8939,1.9171,5383400.0
2015-03-13 12:00:00,4.96,5.01,4.94,5.0,4562700.0,1.9171,1.9364,1.9093,1.9325,4562700.0
2015-03-13 12:30:00,4.99,5.02,4.97,5.0,2011600.0,1.9287,1.9403,1.9209,1.9325,2011600.0
2015-03-13 13:00:00,5.0,5.01,4.97,4.98,1397600.0,1.9325,1.9364,1.9209,1.9248,1397600.0
2015-03-13 13:30:00,4.97,5.02,4.97,5.0,1898200.0,1.9209,1.9403,1.9209,1.9325,1898200.0
2015-03-13 14:00:00,5.0,5.02,4.97,4.99,2563400.0,1.9325,1.9403,1.9209,1.9287,2563400.0
2015-03-13 14:30:00,4.99,5.01,4.95,4.98,2026500.0,1.9287,1.9364,1.9132,1.9248,2026500.0
2015-03-13 15:00:00,4.98,4.98,4.95,4.95,1377800.0,1.9248,1.9248,1.9132,1.9132,1377800.0
2015-03-13 15:30:00,4.95,5.02,4.95,5.02,5472500.0,1.9132,1.9403,1.9132,1.9403,5472500.0
2015-03-16 09:30:00,5.08,5.09,4.99,5.03,3724800.0,1.9635,1.9673,1.9287,1.9441,3724800.0
2015-03-16 10:00:00,5.02,5.05,4.96,4.98,2328700.0,1.9403,1.9519,1.9171,1.9248,2328700.0
2015-03-16 10:30:00,4.98,5.0,4.95,4.95,1944600.0,1.9248,1.9325,1.9132,1.9132,1944600.0
2015-03-16 11:00:00,4.95,4.97,4.92,4.92,2401300.0,1.9132,1.9209,1.9016,1.9016,2401300.0
2015-03-16 11:30:00,4.93,4.96,4.92,4.95,1886800.0,1.9055,1.9171,1.9016,1.9132,1886800.0
2015-03-16 12:00:00,4.95,5.01,4.94,4.97,2459200.0,1.9132,1.9364,1.9093,1.9209,2459200.0
2015-03-16 12:30:00,4.98,5.02,4.97,5.01,2817700.0,1.9248,1.9403,1.9209,1.9364,2817700.0
2015-03-16 13:00:00,5.01,5.02,4.99,5.0,833700.0,1.9364,1.9403,1.9287,1.9325,833700.0
2015-03-16 13:30:00,5.0,5.02,4.99,4.99,1199900.0,1.9325,1.9403,1.9287,1.9287,1199900.0
2015-03-16 14:00:00,4.99,5.03,4.98,5.03,2186200.0,1.9287,1.9441,1.9248,1.9441,2186200.0
2015-03-16 14:30:00,5.03,5.09,5.02,5.08,2747300.0,1.9441,1.9673,1.9403,1.9635,2747300.0
2015-03-16 15:00:00,5.08,5.13,5.07,5.08,2787500.0,1.9635,1.9828,1.9596,1.9635,2787500.0
2015-03-16 15:30:00,5.08,5.1,5.07,5.08,2924700.0,1.9635,1.9712,1.9596,1.9635,2924700.0
2015-03-17 09:30:00,5.01,5.11,5.0,5.09,2910600.0,1.9364,1.975,1.9325,1.9673,2910600.0
2015-03-17 10:00:00,5.1,5.1,5.05,5.08,1687100.0,1.9712,1.9712,1.9519,1.9635,1687100.0
2015-03-17 10:30:00,5.08,5.1,5.04,5.08,4450700.0,1.9635,1.9712,1.948,1.9635,4450700.0
2015-03-17 11:00:00,5.08,5.13,5.06,5.1,2180400.0,1.9635,1.9828,1.9557,1.9712,2180400.0
2015-03-17 11:30:00,5.1,5.11,5.07,5.11,1373400.0,1.9712,1.975,1.9596,1.975,1373400.0
2015-03-17 12:00:00,5.1,5.14,5.08,5.13,2354100.0,1.9712,1.9866,1.9635,1.9828,2354100.0
2015-03-17 12:30:00,5.13,5.25,5.12,5.24,2483400.0,1.9828,2.0292,1.9789,2.0253,2483400.0
2015-03-17 13:00:00,5.24,5.3,5.23,5.27,3652700.0,2.0253,2.0485,2.0214,2.0369,3652700.0
2015-03-17 13:30:00,5.27,5.3,5.24,5.29,2719900.0,2.0369,2.0485,2.0253,2.0446,2719900.0
2015-03-17 14:00:00,5.29,5.35,5.28,5.32,3665300.0,2.0446,2.0678,2.0408,2.0562,3665300.0
2015-03-17 14:30:00,5.32,5.35,5.3,5.34,3275100.0,2.0562,2.0678,2.0485,2.0639,3275100.0
2015-03-17 15:00:00,5.35,5.38,5.34,5.37,4045200.0,2.0678,2.0794,2.0639,2.0755,4045200.0
2015-03-17 15:30:00,5.37,5.4,5.36,5.38,5608800.0,2.0755,2.0871,2.0717,2.0794,5608800.0
2015-03-18 09:30:00,5.28,5.31,5.23,5.3,4399800.0,2.0408,2.0523,2.0214,2.0485,4399800.0
2015-03-18 10:00:00,5.3,5.39,5.3,5.37,3752000.0,2.0485,2.0833,2.0485,2.0755,3752000.0
2015-03-18 10:30:00,5.38,5.47,5.37,5.42,6424800.0,2.0794,2.1142,2.0755,2.0949,6424800.0
2015-03-18 11:00:00,5.43,5.43,5.37,5.38,2346400.0,2.0987,2.0987,2.0755,2.0794,2346400.0
2015-03-18 11:30:00,5.38,5.51,5.37,5.47,3794000.0,2.0794,2.1297,2.0755,2.1142,3794000.0
2015-03-18 12:00:00,5.47,5.48,5.44,5.46,1694000.0,2.1142,2.1181,2.1026,2.1103,1694000.0
2015-03-18 12:30:00,5.47,5.52,5.46,5.52,2212800.0,2.1142,2.1335,2.1103,2.1335,2212800.0
2015-03-18 13:00:00,5.51,5.52,5.48,5.48,2581700.0,2.1297,2.1335,2.1181,2.1181,2581700.0
2015-03-18 13:30:00,5.48,5.5,5.45,5.49,2847300.0,2.1181,2.1258,2.1065,2.1219,2847300.0
2015-03-18 14:00:00,5.5,5.58,5.47,5.53,9868400.0,2.1258,2.1567,2.1142,2.1374,9868400.0
2015-03-18 14:30:00,5.54,5.59,5.53,5.57,4036100.0,2.1412,2.1606,2.1374,2.1528,4036100.0
2015-03-18 15:00:00,5.58,5.65,5.56,5.63,3386600.0,2.1567,2.1838,2.149,2.176,3386600.0
2015-03-18 15:30:00,5.62,5.67,5.61,5.66,5747500.0,2.1722,2.1915,2.1683,2.1876,5747500.0
2015-03-19 09:30:00,5.51,5.53,5.44,5.49,4037400.0,2.1297,2.1374,2.1026,2.1219,4037400.0
2015-03-19 10:00:00,5.49,5.54,5.45,5.5,2844600.0,2.1219,2.1412,2.1065,2.1258,2844600.0
2015-03-19 10:30:00,5.5,5.5,5.43,5.44,1622500.0,2.1258,2.1258,2.0987,2.1026,1622500.0
2015-03-19 11:00:00,5.45,5.49,5.44,5.44,1944600.0,2.1065,2.1219,2.1026,2.1026,1944600.0
2015-03-19 11:30:00,5.45,5.45,5.36,5.41,2746000.0,2.1065,2.1065,2.0717,2.091,2746000.0
2015-03-19 12:00:00,5.4,5.42,5.36,5.37,2469500.0,2.0871,2.0949,2.0717,2.0755,2469500.0
2015-03-19 12:30:00,5.37,5.38,5.31,5.33,2630200.0,2.0755,2.0794,2.0523,2.0601,2630200.0
2015-03-19 13:00:00,5.32,5.34,5.3,5.32,2067900.0,2.0562,2.0639,2.0485,2.0562,2067900.0
2015-03-19 13:30:00,5.32,5.33,5.24,5.24,2516700.0,2.0562,2.0601,2.0253,2.0253,2516700.0
2015-03-19 14:00:00,5.25,5.28,5.24,5.25,1570200.0,2.0292,2.0408,2.0253,2.0292,1570200.0
2015-03-19 14:30:00,5.24,5.3,5.24,5.29,1309900.0,2.0253,2.0485,2.0253,2.0446,1309900.0
2015-03-19 15:00:00,5.29,5.31,5.28,5.28,1155200.0,2.0446,2.0523,2.0408,2.0408,1155200.0
2015-03-19 15:30:00,5.28,5.29,5.24,5.26,5368600.0,2.0408,2.0446,2.0253,2.033,5368600.0
2015-03-20 09:30:00,5.43,5.49,5.42,5.47,2715300.0,2.0987,2.1219,2.0949,2.1142,2715300.0
2015-03-20 10:00:00,5.47,5.48,5.4,5.43,2747800.0,2.1142,2.1181,2.0871,2.0987,2747800.0
2015-03-20 10:30:00,5.42,5.46,5.41,5.42,1160700.0,2.0949,2.1103,2.091,2.0949,1160700.0
2015-03-20 11:00:00,5.42,5.52,5.42,5.5,1839200.0,2.0949,2.1335,2.0949,2.1258,1839200.0
2015-03-20 11:30:00,5.5,5.52,5.48,5.52,2549000.0,2.1258,2.1335,2.1181,2.1335,2549000.0
2015-03-20 12:00:00,5.51,5.54,5.51,5.53,1228500.0,2.1297,2.1412,2.1297,2.1374,1228500.0
2015-03-20 12:30:00,5.53,5.58,5.52,5.56,2762500.0,2.1374,2.1567,2.1335,2.149,2762500.0
2015-03-20 13:00:00,5.57,5.57,5.53,5.55,1800300.0,2.1528,2.1528,2.1374,2.1451,1800300.0
2015-03-20 13:30:00,5.54,5.56,5.53,5.53,1530900.0,2.1412,2.149,2.1374,2.1374,1530900.0
2015-03-20 14:00:00,5.53,5.54,5.51,5.53,1538100.0,2.1374,2.1412,2.1297,2.1374,1538100.0
2015-03-20 14:30:00,5.53,5.57,5.53,5.57,1184100.0,2.1374,2.1528,2.1374,2.1528,1184100.0
2015-03-20 15:00:00,5.57,5.62,5.56,5.59,2195800.0,2.1528,2.1722,2.149,2.1606,2195800.0
2015-03-20 15:30:00,5.59,5.6,5.56,5.6,3985900.0,2.1606,2.1644,2.149,2.1644,3985900.0
2015-03-23 09:30:00,5.71,5.8,5.7,5.77,4304200.0,2.207,2.2417,2.2031,2.2301,4304200.0
2015-03-23 10:00:00,5.78,5.83,5.76,5.83,4242200.0,2.234,2.2533,2.2263,2.2533,4242200.0
2015-03-23 10:30:00,5.83,5.83,5.74,5.75,2645700.0,2.2533,2.2533,2.2185,2.2224,2645700.0
2015-03-23 11:00:00,5.75,5.79,5.71,5.77,1939500.0,2.2224,2.2379,2.207,2.2301,1939500.0
2015-03-23 11:30:00,5.77,5.83,5.75,5.82,2152900.0,2.2301,2.2533,2.2224,2.2495,2152900.0
2015-03-23 12:00:00,5.83,5.89,5.81,5.86,3076300.0,2.2533,2.2765,2.2456,2.2649,3076300.0
2015-03-23 12:30:00,5.86,5.89,5.82,5.83,1482600.0,2.2649,2.2765,2.2495,2.2533,1482600.0
2015-03-23 13:00:00,5.84,5.85,5.79,5.84,1602100.0,2.2572,2.2611,2.2379,2.2572,1602100.0
2015-03-23 13:30:00,5.83,5.86,5.83,5.86,2120500.0,2.2533,2.2649,2.2533,2.2649,2120500.0
2015-03-23 14:00:00,5.86,5.89,5.84,5.87,1970800.0,2.2649,2.2765,2.2572,2.2688,1970800.0
2015-03-23 14:30:00,5.87,5.87,5.81,5.83,1890400.0,2.2688,2.2688,2.2456,2.2533,1890400.0
2015-03-23 15:00:00,5.83,5.87,5.83,5.86,3082900.0,2.2533,2.2688,2.2533,2.2649,3082900.0
2015-03-23 15:30:00,5.87,5.87,5.82,5.82,4617700.0,2.2688,2.2688,2.2495,2.2495,4617700.0
2015-03-24 09:30:00,5.93,5.95,5.84,5.92,5855100.0,2.292,2.2997,2.2572,2.2881,5855100.0
2015-03-24 10:00:00,5.92,5.98,5.85,5.87,4543400.0,2.2881,2.3113,2.2611,2.2688,4543400.0
2015-03-24 10:30:00,5.87,5.92,5.85,5.88,3179500.0,2.2688,2.2881,2.2611,2.2727,3179500.0
2015-03-24 11:00:00,5.89,5.89,5.79,5.8,2112400.0,2.2765,2.2765,2.2379,2.2417,2112400.0
2015-03-24 11:30:00,5.79,5.87,5.79,5.85,1716500.0,2.2379,2.2688,2.2379,2.2611,1716500.0
2015-03-24 12:00:00,5.84,5.89,5.83,5.88,1958800.0,2.2572,2.2765,2.2533,2.2727,1958800.0
2015-03-24 12:30:00,5.88,5.91,5.86,5.88,1336100.0,2.2727,2.2843,2.2649,2.2727,1336100.0
2015-03-24 13:00:00,5.88,5.92,5.87,5.91,1160000.0,2.2727,2.2881,2.2688,2.2843,1160000.0
2015-03-24 13:30:00,5.91,5.91,5.86,5.87,1376400.0,2.2843,2.2843,2.2649,2.2688,1376400.0
2015-03-24 14:00:00,5.87,5.89,5.85,5.86,987300.0,2.2688,2.2765,2.2611,2.2649,987300.0
2015-03-24 14:30:00,5.85,5.86,5.79,5.8,1948900.0,2.2611,2.2649,2.2379,2.2417,1948900.0
2015-03-24 15:00:00,5.79,5.89,5.79,5.87,1980700.0,2.2379,2.2765,2.2379,2.2688,1980700.0
2015-03-24 15:30:00,5.87,5.9,5.85,5.89,3694000.0,2.2688,2.2804,2.2611,2.2765,3694000.0
2015-03-25 09:30:00,6.01,6.09,5.99,6.07,8140800.0,2.3229,2.3538,2.3152,2.3461,8140800.0
2015-03-25 10:00:00,6.07,6.09,6.03,6.06,5413900.0,2.3461,2.3538,2.3306,2.3422,5413900.0
2015-03-25 10:30:00,6.06,6.06,5.99,6.05,8373700.0,2.3422,2.3422,2.3152,2.3384,8373700.0
2015-03-25 11:00:00,6.05,6.08,5.99,6.0,5003500.0,2.3384,2.35,2.3152,2.319,5003500.0
2015-03-25 11:30:00,6.0,6.05,5.93,6.03,4501100.0,2.319,2.3384,2.292,2.3306,4501100.0
2015-03-25 12:00:00,6.03,6.08,6.03,6.06,3050500.0,2.3306,2.35,2.3306,2.3422,3050500.0
2015-03-25 12:30:00,6.07,6.09,6.04,6.08,2347000.0,2.3461,2.3538,2.3345,2.35,2347000.0
2015-03-25 13:00:00,6.08,6.11,6.05,6.11,1951400.0,2.35,2.3616,2.3384,2.3616,1951400.0
2015-03-25 13:30:00,6.11,6.11,6.05,6.07,1914000.0,2.3616,2.3616,2.3384,2.3461,1914000.0
2015-03-25 14:00:00,6.07,6.1,6.06,6.1,2170700.0,2.3461,2.3577,2.3422,2.3577,2170700.0
2015-03-25 14:30:00,6.09,6.12,6.08,6.1,2104000.0,2.3538,2.3654,2.35,2.3577,2104000.0
2015-03-25 15:00:00,6.09,6.1,6.05,6.06,1963900.0,2.3538,2.3577,2.3384,2.3422,1963900.0
2015-03-25 15:30:00,6.06,6.09,6.03,6.03,4677700.0,2.3422,2.3538,2.3306,2.3306,4677700.0
2015-03-26 09:30:00,6.1,6.17,5.96,6.0,7793600.0,2.3577,2.3847,2.3036,2.319,7793600.0
2015-03-26 10:00:00,5.99,6.0,5.84,5.91,4774400.0,2.3152,2.319,2.2572,2.2843,4774400.0
2015-03-26 10:30:00,5.91,5.94,5.83,5.83,3312400.0,2.2843,2.2958,2.2533,2.2533,3312400.0
2015-03-26 11:00:00,5.83,5.87,5.82,5.86,2687500.0,2.2533,2.2688,2.2495,2.2649,2687500.0
2015-03-26 11:30:00,5.87,5.9,5.85,5.9,2810800.0,2.2688,2.2804,2.2611,2.2804,2810800.0
2015-03-26 12:00:00,5.9,5.91,5.81,5.83,1721000.0,2.2804,2.2843,2.2456,2.2533,1721000.0
2015-03-26 12:30:00,5.82,5.85,5.78,5.79,2183800.0,2.2495,2.2611,2.234,2.2379,2183800.0
2015-03-26 13:00:00,5.79,5.84,5.75,5.83,2836500.0,2.2379,2.2572,2.2224,2.2533,2836500.0
2015-03-26 13:30:00,5.83,5.87,5.81,5.85,3436100.0,2.2533,2.2688,2.2456,2.2611,3436100.0
2015-03-26 14:00:00,5.85,5.88,5.84,5.85,2330700.0,2.2611,2.2727,2.2572,2.2611,2330700.0
2015-03-26 14:30:00,5.85,5.86,5.81,5.83,1533400.0,2.2611,2.2649,2.2456,2.2533,1533400.0
2015-03-26 15:00:00,5.83,5.85,5.79,5.81,2720200.0,2.2533,2.2611,2.2379,2.2456,2720200.0
2015-03-26 15:30:00,5.8,5.83,5.79,5.8,4311700.0,2.2417,2.2533,2.2379,2.2417,4311700.0
2015-03-27 09:30:00,5.73,5.73,5.62,5.66,3773100.0,2.2147,2.2147,2.1722,2.1876,3773100.0
2015-03-27 10:00:00,5.66,5.7,5.62,5.63,2130700.0,2.1876,2.2031,2.1722,2.176,2130700.0
2015-03-27 10:30:00,5.63,5.65,5.6,5.64,1969100.0,2.176,2.1838,2.1644,2.1799,1969100.0
2015-03-27 11:00:00,5.64,5.65,5.61,5.62,1374100.0,2.1799,2.1838,2.1683,2.1722,1374100.0
2015-03-27 11:30:00,5.63,5.67,5.61,5.66,1839700.0,2.176,2.1915,2.1683,2.1876,1839700.0
2015-03-27 12:00:00,5.67,5.68,5.64,5.64,1574200.0,2.1915,2.1954,2.1799,2.1799,1574200.0
2015-03-27 12:30:00,5.64,5.67,5.63,5.64,857200.0,2.1799,2.1915,2.176,2.1799,857200.0
2015-03-27 13:00:00,5.64,5.69,5.62,5.67,1437600.0,2.1799,2.1992,2.1722,2.1915,1437600.0
2015-03-27 13:30:00,5.68,5.84,5.67,5.81,2718200.0,2.1954,2.2572,2.1915,2.2456,2718200.0
2015-03-27 14:00:00,5.81,5.83,5.75,5.75,1699900.0,2.2456,2.2533,2.2224,2.2224,1699900.0
2015-03-27 14:30:00,5.75,5.76,5.62,5.71,2624800.0,2.2224,2.2263,2.1722,2.207,2624800.0
2015-03-27 15:00:00,5.71,5.72,5.69,5.69,1767400.0,2.207,2.2108,2.1992,2.1992,1767400.0
2015-03-27 15:30:00,5.69,5.72,5.68,5.69,4897700.0,2.1992,2.2108,2.1954,2.1992,4897700.0
2015-03-30 09:30:00,5.71,5.78,5.7,5.74,2899300.0,2.207,2.234,2.2031,2.2185,2899300.0
2015-03-30 10:00:00,5.75,5.81,5.71,5.77,2653200.0,2.2224,2.2456,2.207,2.2301,2653200.0
2015-03-30 10:30:00,5.78,5.84,5.77,5.83,1919700.0,2.234,2.2572,2.2301,2.2533,1919700.0
2015-03-30 11:00:00,5.84,5.84,5.78,5.81,1253500.0,2.2572,2.2572,2.234,2.2456,1253500.0
2015-03-30 11:30:00,5.81,5.82,5.78,5.81,1424500.0,2.2456,2.2495,2.234,2.2456,1424500.0
2015-03-30 12:00:00,5.81,5.84,5.75,5.82,1670300.0,2.2456,2.2572,2.2224,2.2495,1670300.0
2015-03-30 12:30:00,5.82,5.85,5.8,5.83,825700.0,2.2495,2.2611,2.2417,2.2533,825700.0
2015-03-30 13:00:00,5.83,5.9,5.83,5.9,1318000.0,2.2533,2.2804,2.2533,2.2804,1318000.0
2015-03-30 13:30:00,5.89,5.92,5.86,5.92,1496400.0,2.2765,2.2881,2.2649,2.2881,1496400.0
2015-03-30 14:00:00,5.92,5.96,5.91,5.91,1697000.0,2.2881,2.3036,2.2843,2.2843,1697000.0
2015-03-30 14:30:00,5.91,5.95,5.9,5.93,1757000.0,2.2843,2.2997,2.2804,2.292,1757000.0
2015-03-30 15:00:00,5.92,5.94,5.92,5.92,1416600.0,2.2881,2.2958,2.2881,2.2881,1416600.0
2015-03-30 15:30:00,5.92,5.96,5.92,5.93,3461800.0,2.2881,2.3036,2.2881,2.292,3461800.0
2015-03-31 09:30:00,5.92,5.93,5.8,5.84,3322000.0,2.2881,2.292,2.2417,2.2572,3322000.0
2015-03-31 10:00:00,5.84,5.94,5.82,5.94,1566000.0,2.2572,2.2958,2.2495,2.2958,1566000.0
2015-03-31 10:30:00,5.94,5.99,5.93,5.97,1550700.0,2.2958,2.3152,2.292,2.3074,1550700.0
2015-03-31 11:00:00,5.97,5.99,5.93,5.98,1568000.0,2.3074,2.3152,2.292,2.3113,1568000.0
2015-03-31 11:30:00,5.98,6.04,5.96,6.04,1660200.0,2.3113,2.3345,2.3036,2.3345,1660200.0
2015-03-31 12:00:00,6.04,6.08,6.0,6.04,2415500.0,2.3345,2.35,2.319,2.3345,2415500.0
2015-03-31 12:30:00,6.04,6.08,6.04,6.06,1500600.0,2.3345,2.35,2.3345,2.3422,1500600.0
2015-03-31 13:00:00,6.06,6.06,6.0,6.02,1441000.0,2.3422,2.3422,2.319,2.3268,1441000.0
2015-03-31 13:30:00,6.02,6.07,6.01,6.05,1907300.0,2.3268,2.3461,2.3229,2.3384,1907300.0
2015-03-31 14:00:00,6.05,6.05,6.0,6.03,1174000.0,2.3384,2.3384,2.319,2.3306,1174000.0
2015-03-31 14:30:00,6.03,6.08,6.02,6.08,1845500.0,2.3306,2.35,2.3268,2.35,1845500.0
2015-03-31 15:00:00,6.08,6.09,6.04,6.05,2449400.0,2.35,2.3538,2.3345,2.3384,2449400.0
2015-03-31 15:30:00,6.04,6.06,6.01,6.02,4192800.0,2.3345,2.3422,2.3229,2.3268,4192800.0
2015-04-01 09:30:00,6.23,6.38,6.19,6.32,9815300.0,2.4079,2.4659,2.3925,2.4427,9815300.0
2015-04-01 10:00:00,6.32,6.37,6.24,6.35,8934900.0,2.4427,2.462,2.4118,2.4543,8934900.0
2015-04-01 10:30:00,6.35,6.39,6.33,6.35,4938700.0,2.4543,2.4698,2.4466,2.4543,4938700.0
2015-04-01 11:00:00,6.35,6.41,6.35,6.4,4956300.0,2.4543,2.4775,2.4543,2.4736,4956300.0
2015-04-01 11:30:00,6.4,6.48,6.36,6.48,3433600.0,2.4736,2.5046,2.4582,2.5046,3433600.0
2015-04-01 12:00:00,6.48,6.5,6.44,6.49,3168600.0,2.5046,2.5123,2.4891,2.5084,3168600.0
2015-04-01 12:30:00,6.48,6.49,6.46,6.47,2922500.0,2.5046,2.5084,2.4968,2.5007,2922500.0
2015-04-01 13:00:00,6.47,6.48,6.4,6.42,3216000.0,2.5007,2.5046,2.4736,2.4814,3216000.0
2015-04-01 13:30:00,6.42,6.44,6.4,6.42,2755100.0,2.4814,2.4891,2.4736,2.4814,2755100.0
2015-04-01 14:00:00,6.43,6.46,6.4,6.42,2216800.0,2.4852,2.4968,2.4736,2.4814,2216800.0
2015-04-01 14:30:00,6.42,6.42,6.33,6.33,1990500.0,2.4814,2.4814,2.4466,2.4466,1990500.0
2015-04-01 15:00:00,6.33,6.37,6.29,6.35,3807000.0,2.4466,2.462,2.4311,2.4543,3807000.0
2015-04-01 15:30:00,6.35,6.36,6.32,6.35,4846300.0,2.4543,2.4582,2.4427,2.4543,4846300.0
2015-04-02 09:30:00,6.47,6.66,6.41,6.66,6038000.0,2.5007,2.5741,2.4775,2.5741,6038000.0
2015-04-02 10:00:00,6.66,6.66,6.54,6.64,4303700.0,2.5741,2.5741,2.5278,2.5664,4303700.0
2015-04-02 10:30:00,6.64,6.7,6.63,6.69,4152700.0,2.5664,2.5896,2.5625,2.5857,4152700.0
2015-04-02 11:00:00,6.7,6.7,6.62,6.63,3053600.0,2.5896,2.5896,2.5587,2.5625,3053600.0
2015-04-02 11:30:00,6.63,6.74,6.62,6.73,4855600.0,2.5625,2.6051,2.5587,2.6012,4855600.0
2015-04-02 12:00:00,6.72,6.74,6.71,6.73,1935200.0,2.5973,2.6051,2.5935,2.6012,1935200.0
2015-04-02 12:30:00,6.73,6.74,6.72,6.73,1421200.0,2.6012,2.6051,2.5973,2.6012,1421200.0
2015-04-02 13:00:00,6.73,6.75,6.72,6.72,2490400.0,2.6012,2.6089,2.5973,2.5973,2490400.0
2015-04-02 13:30:00,6.72,6.74,6.67,6.73,2683000.0,2.5973,2.6051,2.578,2.6012,2683000.0
2015-04-02 14:00:00,6.73,6.77,6.72,6.77,1887300.0,2.6012,2.6166,2.5973,2.6166,1887300.0
2015-04-02 14:30:00,6.76,6.77,6.73,6.75,2375000.0,2.6128,2.6166,2.6012,2.6089,2375000.0
2015-04-02 15:00:00,6.76,6.77,6.73,6.76,2022800.0,2.6128,2.6166,2.6012,2.6128,2022800.0
2015-04-02 15:30:00,6.77,6.79,6.74,6.76,5734000.0,2.6166,2.6244,2.6051,2.6128,5734000.0
2015-04-06 09:30:00,6.89,7.08,6.88,7.04,7051000.0,2.663,2.7365,2.6592,2.721,7051000.0
2015-04-06 10:00:00,7.04,7.05,6.91,6.93,4721700.0,2.721,2.7249,2.6708,2.6785,4721700.0
2015-04-06 10:30:00,6.93,7.0,6.93,6.98,3108100.0,2.6785,2.7055,2.6785,2.6978,3108100.0
2015-04-06 11:00:00,6.98,6.99,6.94,6.96,2874400.0,2.6978,2.7017,2.6824,2.6901,2874400.0
2015-04-06 11:30:00,6.96,6.96,6.88,6.94,4532900.0,2.6901,2.6901,2.6592,2.6824,4532900.0
2015-04-06 12:00:00,6.94,6.96,6.92,6.96,2034500.0,2.6824,2.6901,2.6746,2.6901,2034500.0
2015-04-06 12:30:00,6.96,7.0,6.94,7.0,3657300.0,2.6901,2.7055,2.6824,2.7055,3657300.0
2015-04-06 13:00:00,6.99,7.0,6.96,6.97,1511700.0,2.7017,2.7055,2.6901,2.694,1511700.0
2015-04-06 13:30:00,6.97,6.99,6.95,6.96,2026300.0,2.694,2.7017,2.6862,2.6901,2026300.0
2015-04-06 14:00:00,6.97,6.97,6.93,6.95,1700000.0,2.694,2.694,2.6785,2.6862,1700000.0
2015-04-06 14:30:00,6.95,6.96,6.92,6.95,1997600.0,2.6862,2.6901,2.6746,2.6862,1997600.0
2015-04-06 15:00:00,6.95,6.95,6.83,6.85,4627800.0,2.6862,2.6862,2.6398,2.6476,4627800.0
2015-04-06 15:30:00,6.85,6.85,6.76,6.8,7650300.0,2.6476,2.6476,2.6128,2.6282,7650300.0
2015-04-07 09:30:00,6.74,6.82,6.63,6.77,7782600.0,2.6051,2.636,2.5625,2.6166,7782600.0
2015-04-07 10:00:00,6.76,6.84,6.72,6.83,4988400.0,2.6128,2.6437,2.5973,2.6398,4988400.0
2015-04-07 10:30:00,6.83,6.86,6.8,6.82,3104200.0,2.6398,2.6514,2.6282,2.636,3104200.0
2015-04-07 11:00:00,6.82,6.87,6.8,6.83,2890800.0,2.636,2.6553,2.6282,2.6398,2890800.0
2015-04-07 11:30:00,6.83,6.86,6.81,6.86,1785100.0,2.6398,2.6514,2.6321,2.6514,1785100.0
2015-04-07 12:00:00,6.86,6.88,6.85,6.88,2215200.0,2.6514,2.6592,2.6476,2.6592,2215200.0
2015-04-07 12:30:00,6.88,6.95,6.87,6.94,2863000.0,2.6592,2.6862,2.6553,2.6824,2863000.0
2015-04-07 13:00:00,6.94,6.99,6.9,6.93,2087400.0,2.6824,2.7017,2.6669,2.6785,2087400.0
2015-04-07 13:30:00,6.93,6.94,6.87,6.9,1665300.0,2.6785,2.6824,2.6553,2.6669,1665300.0
2015-04-07 14:00:00,6.9,6.94,6.89,6.9,3056700.0,2.6669,2.6824,2.663,2.6669,3056700.0
2015-04-07 14:30:00,6.9,6.93,6.87,6.9,2420400.0,2.6669,2.6785,2.6553,2.6669,2420400.0
2015-04-07 15:00:00,6.9,6.91,6.84,6.87,3244900.0,2.6669,2.6708,2.6437,2.6553,3244900.0
2015-04-07 15:30:00,6.86,6.92,6.86,6.92,6082300.0,2.6514,2.6746,2.6514,2.6746,6082300.0
2015-04-08 09:30:00,7.2,7.23,7.12,7.14,9916400.0,2.7828,2.7944,2.7519,2.7597,9916400.0
2015-04-08 10:00:00,7.15,7.19,7.05,7.09,4810600.0,2.7635,2.779,2.7249,2.7403,4810600.0
2015-04-08 10:30:00,7.09,7.12,6.96,6.96,6370100.0,2.7403,2.7519,2.6901,2.6901,6370100.0
2015-04-08 11:00:00,6.96,6.98,6.89,6.9,5147500.0,2.6901,2.6978,2.663,2.6669,5147500.0
2015-04-08 11:30:00,6.91,7.01,6.9,6.99,2589100.0,2.6708,2.7094,2.6669,2.7017,2589100.0
2015-04-08 12:00:00,6.99,7.0,6.93,6.93,1710100.0,2.7017,2.7055,2.6785,2.6785,1710100.0
2015-04-08 12:30:00,6.93,7.0,6.92,6.99,1311200.0,2.6785,2.7055,2.6746,2.7017,1311200.0
2015-04-08 13:00:00,6.99,7.03,6.97,7.02,1881700.0,2.7017,2.7171,2.694,2.7133,1881700.0
2015-04-08 13:30:00,7.01,7.09,7.01,7.03,3144700.0,2.7094,2.7403,2.7094,2.7171,3144700.0
2015-04-08 14:00:00,7.03,7.07,6.96,6.99,4074000.0,2.7171,2.7326,2.6901,2.7017,4074000.0
2015-04-08 14:30:00,6.99,7.03,6.95,6.96,2083500.0,2.7017,2.7171,2.6862,2.6901,2083500.0
2015-04-08 15:00:00,6.95,6.98,6.82,6.83,3776700.0,2.6862,2.6978,2.636,2.6398,3776700.0
2015-04-08 15:30:00,6.83,6.93,6.82,6.91,4904400.0,2.6398,2.6785,2.636,2.6708,4904400.0
2015-04-09 09:30:00,7.06,7.2,7.04,7.17,9833100.0,2.7287,2.7828,2.721,2.7713,9833100.0
2015-04-09 10:00:00,7.16,7.36,7.15,7.35,10411300.0,2.7674,2.8447,2.7635,2.8408,10411300.0
2015-04-09 10:30:00,7.36,7.39,7.28,7.38,9540800.0,2.8447,2.8563,2.8138,2.8524,9540800.0
2015-04-09 11:00:00,7.38,7.38,7.29,7.36,7497100.0,2.8524,2.8524,2.8176,2.8447,7497100.0
2015-04-09 11:30:00,7.36,7.42,7.33,7.42,3385700.0,2.8447,2.8679,2.8331,2.8679,3385700.0
2015-04-09 12:00:00,7.41,7.44,7.4,7.41,3235100.0,2.864,2.8756,2.8601,2.864,3235100.0
2015-04-09 12:30:00,7.41,7.42,7.36,7.39,3706200.0,2.864,2.8679,2.8447,2.8563,3706200.0
2015-04-09 13:00:00,7.39,7.4,7.34,7.37,2636500.0,2.8563,2.8601,2.837,2.8486,2636500.0
2015-04-09 13:30:00,7.37,7.42,7.36,7.4,2598400.0,2.8486,2.8679,2.8447,2.8601,2598400.0
2015-04-09 14:00:00,7.4,7.53,7.4,7.49,7764800.0,2.8601,2.9104,2.8601,2.8949,7764800.0
2015-04-09 14:30:00,7.48,7.52,7.45,7.45,3306700.0,2.8911,2.9065,2.8795,2.8795,3306700.0
2015-04-09 15:00:00,7.45,7.53,7.45,7.52,3529800.0,2.8795,2.9104,2.8795,2.9065,3529800.0
2015-04-09 15:30:00,7.52,7.56,7.47,7.53,9639700.0,2.9065,2.922,2.8872,2.9104,9639700.0
2015-04-10 09:30:00,7.42,7.65,7.41,7.62,11828700.0,2.8679,2.9568,2.864,2.9452,11828700.0
2015-04-10 10:00:00,7.62,7.64,7.56,7.6,5746500.0,2.9452,2.9529,2.922,2.9374,5746500.0
2015-04-10 10:30:00,7.6,7.64,7.58,7.58,3777400.0,2.9374,2.9529,2.9297,2.9297,3777400.0
2015-04-10 11:00:00,7.59,7.61,7.55,7.57,5073800.0,2.9336,2.9413,2.9181,2.9259,5073800.0
2015-04-10 11:30:00,7.57,7.6,7.56,7.6,3719200.0,2.9259,2.9374,2.922,2.9374,3719200.0
2015-04-10 12:00:00,7.6,7.6,7.55,7.56,5737400.0,2.9374,2.9374,2.9181,2.922,5737400.0
2015-04-10 12:30:00,7.55,7.58,7.54,7.55,2614300.0,2.9181,2.9297,2.9143,2.9181,2614300.0
2015-04-10 13:00:00,7.55,7.63,7.55,7.62,3623400.0,2.9181,2.949,2.9181,2.9452,3623400.0
2015-04-10 13:30:00,7.62,7.65,7.58,7.63,1743800.0,2.9452,2.9568,2.9297,2.949,1743800.0
2015-04-10 14:00:00,7.64,7.64,7.59,7.62,2310600.0,2.9529,2.9529,2.9336,2.9452,2310600.0
2015-04-10 14:30:00,7.62,7.65,7.59,7.65,1413900.0,2.9452,2.9568,2.9336,2.9568,1413900.0
2015-04-10 15:00:00,7.65,7.66,7.63,7.66,1617100.0,2.9568,2.9606,2.949,2.9606,1617100.0
2015-04-10 15:30:00,7.65,7.75,7.65,7.75,6767600.0,2.9568,2.9954,2.9568,2.9954,6767600.0
2015-04-13 09:30:00,7.79,8.14,7.78,8.12,16733400.0,3.0109,3.1462,3.007,3.1384,16733400.0
2015-04-13 10:00:00,8.11,8.3,8.1,8.24,19462900.0,3.1346,3.208,3.1307,3.1848,19462900.0
2015-04-13 10:30:00,8.24,8.27,8.13,8.17,10949900.0,3.1848,3.1964,3.1423,3.1578,10949900.0
2015-04-13 11:00:00,8.16,8.22,8.13,8.15,5865700.0,3.1539,3.1771,3.1423,3.15,5865700.0
2015-04-13 11:30:00,8.16,8.2,8.14,8.17,6172500.0,3.1539,3.1694,3.1462,3.1578,6172500.0
2015-04-13 12:00:00,8.17,8.19,8.16,8.19,3571100.0,3.1578,3.1655,3.1539,3.1655,3571100.0
2015-04-13 12:30:00,8.18,8.2,8.13,8.17,5179100.0,3.1616,3.1694,3.1423,3.1578,5179100.0
2015-04-13 13:00:00,8.17,8.24,8.16,8.16,3307800.0,3.1578,3.1848,3.1539,3.1539,3307800.0
2015-04-13 13:30:00,8.17,8.18,7.94,8.01,6102000.0,3.1578,3.1616,3.0689,3.0959,6102000.0
2015-04-13 14:00:00,8.01,8.07,7.97,8.03,2890200.0,3.0959,3.1191,3.0805,3.1036,2890200.0
2015-04-13 14:30:00,8.03,8.05,7.95,7.96,3743200.0,3.1036,3.1114,3.0727,3.0766,3743200.0
2015-04-13 15:00:00,7.95,8.02,7.94,8.0,4896300.0,3.0727,3.0998,3.0689,3.0921,4896300.0
2015-04-13 15:30:00,8.0,8.05,7.96,8.0,8681200.0,3.0921,3.1114,3.0766,3.0921,8681200.0
2015-04-14 09:30:00,8.17,8.28,7.91,7.96,14219100.0,3.1578,3.2003,3.0573,3.0766,14219100.0
2015-04-14 10:00:00,7.96,8.08,7.95,8.08,7912100.0,3.0766,3.123,3.0727,3.123,7912100.0
2015-04-14 10:30:00,8.08,8.19,8.07,8.13,7356500.0,3.123,3.1655,3.1191,3.1423,7356500.0
2015-04-14 11:00:00,8.13,8.17,8.12,8.16,3652300.0,3.1423,3.1578,3.1384,3.1539,3652300.0
2015-04-14 11:30:00,8.16,8.27,8.15,8.24,4427500.0,3.1539,3.1964,3.15,3.1848,4427500.0
2015-04-14 12:00:00,8.24,8.26,8.21,8.24,2144700.0,3.1848,3.1925,3.1732,3.1848,2144700.0
2015-04-14 12:30:00,8.24,8.25,8.18,8.2,2362200.0,3.1848,3.1887,3.1616,3.1694,2362200.0
2015-04-14 13:00:00,8.2,8.22,8.15,8.17,2497400.0,3.1694,3.1771,3.15,3.1578,2497400.0
2015-04-14 13:30:00,8.17,8.26,8.16,8.23,3213000.0,3.1578,3.1925,3.1539,3.1809,3213000.0
2015-04-14 14:00:00,8.23,8.23,8.15,8.2,3307700.0,3.1809,3.1809,3.15,3.1694,3307700.0
2015-04-14 14:30:00,8.2,8.24,8.16,8.21,4276600.0,3.1694,3.1848,3.1539,3.1732,4276600.0
2015-04-14 15:00:00,8.21,8.24,8.19,8.21,2451200.0,3.1732,3.1848,3.1655,3.1732,2451200.0
2015-04-14 15:30:00,8.21,8.23,8.19,8.22,6020100.0,3.1732,3.1809,3.1655,3.1771,6020100.0
2015-04-15 09:30:00,8.29,8.48,8.29,8.43,9394700.0,3.2041,3.2776,3.2041,3.2582,9394700.0
2015-04-15 10:00:00,8.43,8.5,8.43,8.44,7426300.0,3.2582,3.2853,3.2582,3.2621,7426300.0
2015-04-15 10:30:00,8.44,8.58,8.43,8.51,6410200.0,3.2621,3.3162,3.2582,3.2892,6410200.0
2015-04-15 11:00:00,8.51,8.6,8.45,8.59,4688300.0,3.2892,3.324,3.266,3.3201,4688300.0
2015-04-15 11:30:00,8.58,8.65,8.58,8.64,5099000.0,3.3162,3.3433,3.3162,3.3394,5099000.0
2015-04-15 12:00:00,8.64,8.74,8.63,8.74,5540000.0,3.3394,3.3781,3.3356,3.3781,5540000.0
2015-04-15 12:30:00,8.74,8.79,8.68,8.72,5277300.0,3.3781,3.3974,3.3549,3.3703,5277300.0
2015-04-15 13:00:00,8.73,8.74,8.63,8.74,5781600.0,3.3742,3.3781,3.3356,3.3781,5781600.0
2015-04-15 13:30:00,8.74,8.76,8.7,8.72,2877400.0,3.3781,3.3858,3.3626,3.3703,2877400.0
2015-04-15 14:00:00,8.72,8.79,8.72,8.76,5130300.0,3.3703,3.3974,3.3703,3.3858,5130300.0
2015-04-15 14:30:00,8.76,8.78,8.74,8.78,3147000.0,3.3858,3.3935,3.3781,3.3935,3147000.0
2015-04-15 15:00:00,8.78,8.81,8.77,8.79,5232400.0,3.3935,3.4051,3.3897,3.3974,5232400.0
2015-04-15 15:30:00,8.78,8.9,8.78,8.89,25264200.0,3.3935,3.4399,3.3935,3.436,25264200.0
2015-04-16 09:30:00,8.78,8.84,8.56,8.6,8795200.0,3.3935,3.4167,3.3085,3.324,8795200.0
2015-04-16 10:00:00,8.59,8.6,8.34,8.48,9248300.0,3.3201,3.324,3.2235,3.2776,9248300.0
2015-04-16 10:30:00,8.47,8.59,8.45,8.51,4658900.0,3.2737,3.3201,3.266,3.2892,4658900.0
2015-04-16 11:00:00,8.51,8.55,8.45,8.51,3221400.0,3.2892,3.3046,3.266,3.2892,3221400.0
2015-04-16 11:30:00,8.5,8.59,8.49,8.58,2827400.0,3.2853,3.3201,3.2814,3.3162,2827400.0
2015-04-16 12:00:00,8.58,8.66,8.56,8.64,4175700.0,3.3162,3.3471,3.3085,3.3394,4175700.0
2015-04-16 12:30:00,8.65,8.74,8.64,8.71,2782000.0,3.3433,3.3781,3.3394,3.3665,2782000.0
2015-04-16 13:00:00,8.71,8.78,8.71,8.76,3050100.0,3.3665,3.3935,3.3665,3.3858,3050100.0
2015-04-16 13:30:00,8.76,8.79,8.71,8.77,3839500.0,3.3858,3.3974,3.3665,3.3897,3839500.0
2015-04-16 14:00:00,8.78,8.8,8.64,8.7,5884800.0,3.3935,3.4013,3.3394,3.3626,5884800.0
2015-04-16 14:30:00,8.7,8.76,8.6,8.65,6886000.0,3.3626,3.3858,3.324,3.3433,6886000.0
2015-04-16 15:00:00,8.64,8.76,8.62,8.69,7276100.0,3.3394,3.3858,3.3317,3.3587,7276100.0
2015-04-16 15:30:00,8.69,8.74,8.66,8.68,8475100.0,3.3587,3.3781,3.3471,3.3549,8475100.0
2015-04-17 09:30:00,8.45,8.55,8.33,8.5,7858700.0,3.266,3.3046,3.2196,3.2853,7858700.0
2015-04-17 10:00:00,8.51,8.75,8.48,8.73,4953200.0,3.2892,3.3819,3.2776,3.3742,4953200.0
2015-04-17 10:30:00,8.73,8.83,8.68,8.7,4101400.0,3.3742,3.4129,3.3549,3.3626,4101400.0
2015-04-17 11:00:00,8.7,8.78,8.69,8.78,3631400.0,3.3626,3.3935,3.3587,3.3935,3631400.0
2015-04-17 11:30:00,8.78,8.82,8.7,8.77,3597400.0,3.3935,3.409,3.3626,3.3897,3597400.0
2015-04-17 12:00:00,8.77,8.78,8.66,8.74,3528600.0,3.3897,3.3935,3.3471,3.3781,3528600.0
2015-04-17 12:30:00,8.74,8.82,8.72,8.79,2674000.0,3.3781,3.409,3.3703,3.3974,2674000.0
2015-04-17 13:00:00,8.8,8.81,8.73,8.77,1684800.0,3.4013,3.4051,3.3742,3.3897,1684800.0
2015-04-17 13:30:00,8.77,8.78,8.67,8.7,2266500.0,3.3897,3.3935,3.351,3.3626,2266500.0
2015-04-17 14:00:00,8.7,8.74,8.63,8.69,2796400.0,3.3626,3.3781,3.3356,3.3587,2796400.0
2015-04-17 14:30:00,8.69,8.76,8.67,8.72,1358800.0,3.3587,3.3858,3.351,3.3703,1358800.0
2015-04-17 15:00:00,8.72,8.74,8.68,8.74,2802700.0,3.3703,3.3781,3.3549,3.3781,2802700.0
2015-04-17 15:30:00,8.74,8.8,8.73,8.8,5643600.0,3.3781,3.4013,3.3742,3.4013,5643600.0
2015-04-20 09:30:00,8.83,8.95,8.72,8.85,6321800.0,3.4129,3.4592,3.3703,3.4206,6321800.0
2015-04-20 10:00:00,8.84,8.85,8.74,8.83,4663500.0,3.4167,3.4206,3.3781,3.4129,4663500.0
2015-04-20 10:30:00,8.84,8.84,8.75,8.8,3614000.0,3.4167,3.4167,3.3819,3.4013,3614000.0
2015-04-20 11:00:00,8.79,8.8,8.75,8.75,2665200.0,3.3974,3.4013,3.3819,3.3819,2665200.0
2015-04-20 11:30:00,8.75,8.8,8.74,8.79,2020000.0,3.3819,3.4013,3.3781,3.3974,2020000.0
2015-04-20 12:00:00,8.79,8.84,8.77,8.8,1808400.0,3.3974,3.4167,3.3897,3.4013,1808400.0
2015-04-20 12:30:00,8.8,8.82,8.77,8.8,1304200.0,3.4013,3.409,3.3897,3.4013,1304200.0
2015-04-20 13:00:00,8.79,8.8,8.75,8.77,1425900.0,3.3974,3.4013,3.3819,3.3897,1425900.0
2015-04-20 13:30:00,8.76,8.81,8.75,8.76,1732100.0,3.3858,3.4051,3.3819,3.3858,1732100.0
2015-04-20 14:00:00,8.77,8.79,8.75,8.77,1947900.0,3.3897,3.3974,3.3819,3.3897,1947900.0
2015-04-20 14:30:00,8.78,8.8,8.77,8.79,1009400.0,3.3935,3.4013,3.3897,3.3974,1009400.0
2015-04-20 15:00:00,8.79,8.81,8.77,8.8,2061300.0,3.3974,3.4051,3.3897,3.4013,2061300.0
2015-04-20 15:30:00,8.8,8.8,8.72,8.77,4753300.0,3.4013,3.4013,3.3703,3.3897,4753300.0
2015-04-21 09:30:00,8.66,8.86,8.64,8.79,5138600.0,3.3471,3.4244,3.3394,3.3974,5138600.0
2015-04-21 10:00:00,8.8,8.83,8.77,8.79,3816900.0,3.4013,3.4129,3.3897,3.3974,3816900.0
2015-04-21 10:30:00,8.79,8.82,8.77,8.79,1553500.0,3.3974,3.409,3.3897,3.3974,1553500.0
2015-04-21 11:00:00,8.8,8.8,8.77,8.79,1166800.0,3.4013,3.4013,3.3897,3.3974,1166800.0
2015-04-21 11:30:00,8.79,8.8,8.74,8.76,2998300.0,3.3974,3.4013,3.3781,3.3858,2998300.0
2015-04-21 12:00:00,8.76,8.76,8.69,8.72,2558100.0,3.3858,3.3858,3.3587,3.3703,2558100.0
2015-04-21 12:30:00,8.73,8.74,8.66,8.69,1756900.0,3.3742,3.3781,3.3471,3.3587,1756900.0
2015-04-21 13:00:00,8.69,8.71,8.64,8.69,1778500.0,3.3587,3.3665,3.3394,3.3587,1778500.0
2015-04-21 13:30:00,8.69,8.7,8.64,8.64,1385800.0,3.3587,3.3626,3.3394,3.3394,1385800.0
2015-04-21 14:00:00,8.64,8.68,8.55,8.63,4045500.0,3.3394,3.3549,3.3046,3.3356,4045500.0
2015-04-21 14:30:00,8.63,8.65,8.57,8.6,2108900.0,3.3356,3.3433,3.3124,3.324,2108900.0
2015-04-21 15:00:00,8.6,8.6,8.55,8.57,2662300.0,3.324,3.324,3.3046,3.3124,2662300.0
2015-04-21 15:30:00,8.57,8.58,8.52,8.58,7004700.0,3.3124,3.3162,3.293,3.3162,7004700.0
2015-04-22 09:30:00,8.61,8.75,8.49,8.69,5032300.0,3.3278,3.3819,3.2814,3.3587,5032300.0
2015-04-22 10:00:00,8.69,8.71,8.55,8.63,3595000.0,3.3587,3.3665,3.3046,3.3356,3595000.0
2015-04-22 10:30:00,8.63,8.72,8.62,8.69,3569600.0,3.3356,3.3703,3.3317,3.3587,3569600.0
2015-04-22 11:00:00,8.68,8.77,8.66,8.76,2519000.0,3.3549,3.3897,3.3471,3.3858,2519000.0
2015-04-22 11:30:00,8.75,8.8,8.74,8.79,3146100.0,3.3819,3.4013,3.3781,3.3974,3146100.0
2015-04-22 12:00:00,8.8,8.89,8.79,8.88,2578700.0,3.4013,3.436,3.3974,3.4322,2578700.0
2015-04-22 12:30:00,8.87,8.91,8.86,8.91,2152000.0,3.4283,3.4438,3.4244,3.4438,2152000.0
2015-04-22 13:00:00,8.91,8.95,8.88,8.91,3263900.0,3.4438,3.4592,3.4322,3.4438,3263900.0
2015-04-22 13:30:00,8.92,8.96,8.9,8.94,2477700.0,3.4476,3.4631,3.4399,3.4554,2477700.0
2015-04-22 14:00:00,8.94,8.98,8.86,8.92,3442700.0,3.4554,3.4708,3.4244,3.4476,3442700.0
2015-04-22 14:30:00,8.92,8.92,8.82,8.87,1940600.0,3.4476,3.4476,3.409,3.4283,1940600.0
2015-04-22 15:00:00,8.86,8.89,8.86,8.88,1282500.0,3.4244,3.436,3.4244,3.4322,1282500.0
2015-04-22 15:30:00,8.88,8.94,8.88,8.93,9272800.0,3.4322,3.4554,3.4322,3.4515,9272800.0
2015-04-23 09:30:00,8.46,8.93,8.42,8.85,25772700.0,3.2698,3.4515,3.2544,3.4206,25772700.0
2015-04-23 10:00:00,8.85,9.04,8.77,8.82,16701100.0,3.4206,3.494,3.3897,3.409,16701100.0
2015-04-23 10:30:00,8.82,8.86,8.71,8.83,7565400.0,3.409,3.4244,3.3665,3.4129,7565400.0
2015-04-23 11:00:00,8.84,8.96,8.81,8.95,6983800.0,3.4167,3.4631,3.4051,3.4592,6983800.0
2015-04-23 11:30:00,8.95,9.29,8.93,9.2,11608600.0,3.4592,3.5906,3.4515,3.5559,11608600.0
2015-04-23 12:00:00,9.2,9.24,9.17,9.22,5340000.0,3.5559,3.5713,3.5443,3.5636,5340000.0
2015-04-23 12:30:00,9.21,9.38,9.21,9.36,6391800.0,3.5597,3.6254,3.5597,3.6177,6391800.0
2015-04-23 13:00:00,9.36,9.45,9.33,9.43,5172300.0,3.6177,3.6525,3.6061,3.6448,5172300.0
2015-04-23 13:30:00,9.43,9.5,9.39,9.46,5726200.0,3.6448,3.6718,3.6293,3.6564,5726200.0
2015-04-23 14:00:00,9.46,9.52,9.36,9.39,7011300.0,3.6564,3.6795,3.6177,3.6293,7011300.0
2015-04-23 14:30:00,9.38,9.45,9.32,9.36,6967700.0,3.6254,3.6525,3.6022,3.6177,6967700.0
2015-04-23 15:00:00,9.35,9.45,9.35,9.45,5424700.0,3.6138,3.6525,3.6138,3.6525,5424700.0
2015-04-23 15:30:00,9.45,9.5,9.36,9.41,13534300.0,3.6525,3.6718,3.6177,3.637,13534300.0
2015-04-24 09:30:00,9.74,10.0,9.72,10.0,19537400.0,3.7646,3.8651,3.7568,3.8651,19537400.0
2015-04-24 10:00:00,10.0,10.1,9.96,10.04,14182300.0,3.8651,3.9037,3.8496,3.8805,14182300.0
2015-04-24 10:30:00,10.05,10.07,9.92,9.93,6774100.0,3.8844,3.8921,3.8341,3.838,6774100.0
2015-04-24 11:00:00,9.92,10.05,9.92,10.0,7636000.0,3.8341,3.8844,3.8341,3.8651,7636000.0
2015-04-24 11:30:00,10.0,10.0,9.91,9.94,4808400.0,3.8651,3.8651,3.8303,3.8419,4808400.0
2015-04-24 12:00:00,9.94,10.01,9.92,9.96,3723600.0,3.8419,3.8689,3.8341,3.8496,3723600.0
2015-04-24 12:30:00,9.96,10.0,9.94,10.0,2953200.0,3.8496,3.8651,3.8419,3.8651,2953200.0
2015-04-24 13:00:00,10.0,10.06,9.95,10.05,3763500.0,3.8651,3.8883,3.8457,3.8844,3763500.0
2015-04-24 13:30:00,10.05,10.07,10.0,10.0,2511000.0,3.8844,3.8921,3.8651,3.8651,2511000.0
2015-04-24 14:00:00,10.0,10.01,9.9,9.96,3433600.0,3.8651,3.8689,3.8264,3.8496,3433600.0
2015-04-24 14:30:00,9.96,9.97,9.91,9.92,2819200.0,3.8496,3.8535,3.8303,3.8341,2819200.0
2015-04-24 15:00:00,9.91,10.02,9.91,9.96,3807000.0,3.8303,3.8728,3.8303,3.8496,3807000.0
2015-04-24 15:30:00,9.96,9.99,9.93,9.98,7418000.0,3.8496,3.8612,3.838,3.8573,7418000.0
2015-04-27 09:30:00,9.8,9.89,9.71,9.8,7544600.0,3.7878,3.8225,3.753,3.7878,7544600.0
2015-04-27 10:00:00,9.8,9.82,9.62,9.64,6890700.0,3.7878,3.7955,3.7182,3.7259,6890700.0
2015-04-27 10:30:00,9.63,9.67,9.44,9.45,8197400.0,3.7221,3.7375,3.6486,3.6525,8197400.0
2015-04-27 11:00:00,9.45,9.64,9.43,9.62,4713800.0,3.6525,3.7259,3.6448,3.7182,4713800.0
2015-04-27 11:30:00,9.62,9.64,9.55,9.6,2563600.0,3.7182,3.7259,3.6911,3.7105,2563600.0
2015-04-27 12:00:00,9.6,9.61,9.55,9.59,2564100.0,3.7105,3.7143,3.6911,3.7066,2564100.0
2015-04-27 12:30:00,9.58,9.68,9.57,9.67,2298400.0,3.7027,3.7414,3.6989,3.7375,2298400.0
2015-04-27 13:00:00,9.68,9.68,9.59,9.61,1876300.0,3.7414,3.7414,3.7066,3.7143,1876300.0
2015-04-27 13:30:00,9.62,9.63,9.57,9.57,1748200.0,3.7182,3.7221,3.6989,3.6989,1748200.0
2015-04-27 14:00:00,9.57,9.58,9.54,9.55,2399500.0,3.6989,3.7027,3.6873,3.6911,2399500.0
2015-04-27 14:30:00,9.55,9.56,9.43,9.45,3591300.0,3.6911,3.695,3.6448,3.6525,3591300.0
2015-04-27 15:00:00,9.45,9.52,9.43,9.45,4403800.0,3.6525,3.6795,3.6448,3.6525,4403800.0
2015-04-27 15:30:00,9.44,9.45,9.31,9.33,8780100.0,3.6486,3.6525,3.5984,3.6061,8780100.0
2015-04-28 09:30:00,9.45,9.49,9.27,9.32,6554100.0,3.6525,3.6679,3.5829,3.6022,6554100.0
2015-04-28 10:00:00,9.32,9.4,9.13,9.22,6116500.0,3.6022,3.6332,3.5288,3.5636,6116500.0
2015-04-28 10:30:00,9.22,9.26,9.18,9.19,3536500.0,3.5636,3.5791,3.5481,3.552,3536500.0
2015-04-28 11:00:00,9.19,9.25,9.14,9.15,3342800.0,3.552,3.5752,3.5327,3.5365,3342800.0
2015-04-28 11:30:00,9.14,9.15,8.82,8.89,11005800.0,3.5327,3.5365,3.409,3.436,11005800.0
2015-04-28 12:00:00,8.9,8.97,8.88,8.96,3488800.0,3.4399,3.467,3.4322,3.4631,3488800.0
2015-04-28 12:30:00,8.96,9.1,8.95,9.09,3343700.0,3.4631,3.5172,3.4592,3.5133,3343700.0
2015-04-28 13:00:00,9.09,9.2,9.08,9.19,4551900.0,3.5133,3.5559,3.5095,3.552,4551900.0
2015-04-28 13:30:00,9.19,9.28,9.17,9.25,4325400.0,3.552,3.5868,3.5443,3.5752,4325400.0
2015-04-28 14:00:00,9.24,9.37,9.23,9.32,3895600.0,3.5713,3.6216,3.5675,3.6022,3895600.0
2015-04-28 14:30:00,9.32,9.39,9.3,9.34,3391300.0,3.6022,3.6293,3.5945,3.61,3391300.0
2015-04-28 15:00:00,9.34,9.36,9.29,9.3,2684500.0,3.61,3.6177,3.5906,3.5945,2684500.0
2015-04-28 15:30:00,9.3,9.34,9.28,9.33,6209700.0,3.5945,3.61,3.5868,3.6061,6209700.0
2015-04-29 09:30:00,9.21,9.34,9.09,9.31,5232200.0,3.5597,3.61,3.5133,3.5984,5232200.0
2015-04-29 10:00:00,9.31,9.32,9.16,9.26,3248700.0,3.5984,3.6022,3.5404,3.5791,3248700.0
2015-04-29 10:30:00,9.26,9.46,9.26,9.44,3989500.0,3.5791,3.6564,3.5791,3.6486,3989500.0
2015-04-29 11:00:00,9.44,9.47,9.31,9.36,2793800.0,3.6486,3.6602,3.5984,3.6177,2793800.0
2015-04-29 11:30:00,9.36,9.45,9.33,9.41,1542300.0,3.6177,3.6525,3.6061,3.637,1542300.0
2015-04-29 12:00:00,9.41,9.43,9.35,9.37,1320900.0,3.637,3.6448,3.6138,3.6216,1320900.0
2015-04-29 12:30:00,9.37,9.42,9.36,9.38,1884600.0,3.6216,3.6409,3.6177,3.6254,1884600.0
2015-04-29 13:00:00,9.38,9.39,9.29,9.35,2116600.0,3.6254,3.6293,3.5906,3.6138,2116600.0
2015-04-29 13:30:00,9.34,9.41,9.34,9.37,1311600.0,3.61,3.637,3.61,3.6216,1311600.0
2015-04-29 14:00:00,9.37,9.37,9.26,9.33,2232900.0,3.6216,3.6216,3.5791,3.6061,2232900.0
2015-04-29 14:30:00,9.33,9.37,9.3,9.36,1156800.0,3.6061,3.6216,3.5945,3.6177,1156800.0
2015-04-29 15:00:00,9.36,9.37,9.3,9.32,1224100.0,3.6177,3.6216,3.5945,3.6022,1224100.0
2015-04-29 15:30:00,9.32,9.36,9.31,9.35,2920400.0,3.6022,3.6177,3.5984,3.6138,2920400.0
2015-04-30 09:30:00,9.35,9.45,9.21,9.45,4787700.0,3.6138,3.6525,3.5597,3.6525,4787700.0
2015-04-30 10:00:00,9.45,9.45,9.27,9.34,2954900.0,3.6525,3.6525,3.5829,3.61,2954900.0
2015-04-30 10:30:00,9.33,9.36,9.23,9.26,2469500.0,3.6061,3.6177,3.5675,3.5791,2469500.0
2015-04-30 11:00:00,9.26,9.29,9.22,9.24,2186200.0,3.5791,3.5906,3.5636,3.5713,2186200.0
2015-04-30 11:30:00,9.24,9.34,9.24,9.3,1915000.0,3.5713,3.61,3.5713,3.5945,1915000.0
2015-04-30 12:00:00,9.3,9.38,9.29,9.36,2384800.0,3.5945,3.6254,3.5906,3.6177,2384800.0
2015-04-30 12:30:00,9.36,9.37,9.3,9.34,1118400.0,3.6177,3.6216,3.5945,3.61,1118400.0
2015-04-30 13:00:00,9.34,9.39,9.32,9.36,1191700.0,3.61,3.6293,3.6022,3.6177,1191700.0
2015-04-30 13:30:00,9.36,9.42,9.34,9.42,1314600.0,3.6177,3.6409,3.61,3.6409,1314600.0
2015-04-30 14:00:00,9.42,9.49,9.39,9.43,1553400.0,3.6409,3.6679,3.6293,3.6448,1553400.0
2015-04-30 14:30:00,9.44,9.5,9.41,9.43,1534300.0,3.6486,3.6718,3.637,3.6448,1534300.0
2015-04-30 15:00:00,9.43,9.44,9.36,9.43,1740100.0,3.6448,3.6486,3.6177,3.6448,1740100.0
2015-04-30 15:30:00,9.43,9.49,9.42,9.49,5071500.0,3.6448,3.6679,3.6409,3.6679,5071500.0
2015-05-01 09:30:00,9.48,9.55,9.35,9.48,4741700.0,3.6641,3.6911,3.6138,3.6641,4741700.0
2015-05-01 10:00:00,9.48,9.5,9.39,9.41,2342400.0,3.6641,3.6718,3.6293,3.637,2342400.0
2015-05-01 10:30:00,9.41,9.55,9.4,9.54,1847600.0,3.637,3.6911,3.6332,3.6873,1847600.0
2015-05-01 11:00:00,9.54,9.56,9.44,9.53,1475200.0,3.6873,3.695,3.6486,3.6834,1475200.0
2015-05-01 11:30:00,9.53,9.55,9.5,9.51,1049500.0,3.6834,3.6911,3.6718,3.6757,1049500.0
2015-05-01 12:00:00,9.51,9.53,9.46,9.52,806200.0,3.6757,3.6834,3.6564,3.6795,806200.0
2015-05-01 12:30:00,9.51,9.53,9.46,9.5,732100.0,3.6757,3.6834,3.6564,3.6718,732100.0
2015-05-01 13:00:00,9.51,9.54,9.5,9.51,943400.0,3.6757,3.6873,3.6718,3.6757,943400.0
2015-05-01 13:30:00,9.52,9.56,9.5,9.54,1011200.0,3.6795,3.695,3.6718,3.6873,1011200.0
2015-05-01 14:00:00,9.54,9.6,9.53,9.6,698200.0,3.6873,3.7105,3.6834,3.7105,698200.0
2015-05-01 14:30:00,9.59,9.6,9.52,9.53,1191800.0,3.7066,3.7105,3.6795,3.6834,1191800.0
2015-05-01 15:00:00,9.53,9.55,9.5,9.51,1186300.0,3.6834,3.6911,3.6718,3.6757,1186300.0
2015-05-01 15:30:00,9.51,9.54,9.48,9.53,3011600.0,3.6757,3.6873,3.6641,3.6834,3011600.0
2015-05-04 09:30:00,9.56,9.75,9.56,9.68,4471300.0,3.695,3.7684,3.695,3.7414,4471300.0
2015-05-04 10:00:00,9.68,9.73,9.62,9.63,1838200.0,3.7414,3.7607,3.7182,3.7221,1838200.0
2015-05-04 10:30:00,9.63,9.68,9.61,9.64,1421400.0,3.7221,3.7414,3.7143,3.7259,1421400.0
2015-05-04 11:00:00,9.64,9.7,9.6,9.67,1246500.0,3.7259,3.7491,3.7105,3.7375,1246500.0
2015-05-04 11:30:00,9.66,9.7,9.64,9.7,1451300.0,3.7337,3.7491,3.7259,3.7491,1451300.0
2015-05-04 12:00:00,9.69,9.69,9.6,9.62,1901500.0,3.7452,3.7452,3.7105,3.7182,1901500.0
2015-05-04 12:30:00,9.62,9.66,9.61,9.63,1000900.0,3.7182,3.7337,3.7143,3.7221,1000900.0
2015-05-04 13:00:00,9.63,9.68,9.61,9.68,1063200.0,3.7221,3.7414,3.7143,3.7414,1063200.0
2015-05-04 13:30:00,9.67,9.7,9.66,9.68,1052900.0,3.7375,3.7491,3.7337,3.7414,1052900.0
2015-05-04 14:00:00,9.68,9.7,9.66,9.7,1344900.0,3.7414,3.7491,3.7337,3.7491,1344900.0
2015-05-04 14:30:00,9.7,9.72,9.68,9.7,1456700.0,3.7491,3.7568,3.7414,3.7491,1456700.0
2015-05-04 15:00:00,9.7,9.77,9.69,9.76,2265000.0,3.7491,3.7762,3.7452,3.7723,2265000.0
2015-05-04 15:30:00,9.76,9.78,9.74,9.78,3642200.0,3.7723,3.78,3.7646,3.78,3642200.0
2015-05-05 09:30:00,10.01,10.3,9.95,10.22,9120800.0,3.8689,3.981,3.8457,3.9501,9120800.0
2015-05-05 10:00:00,10.21,10.28,10.12,10.26,4190100.0,3.9462,3.9733,3.9114,3.9656,4190100.0
2015-05-05 10:30:00,10.26,10.37,10.25,10.33,6926900.0,3.9656,4.0081,3.9617,3.9926,6926900.0
2015-05-05 11:00:00,10.34,10.39,10.31,10.32,3842000.0,3.9965,4.0158,3.9849,3.9887,3842000.0
2015-05-05 11:30:00,10.32,10.34,10.22,10.27,2623900.0,3.9887,3.9965,3.9501,3.9694,2623900.0
2015-05-05 12:00:00,10.26,10.35,10.26,10.3,2986900.0,3.9656,4.0003,3.9656,3.981,2986900.0
2015-05-05 12:30:00,10.3,10.39,10.3,10.36,2880300.0,3.981,4.0158,3.981,4.0042,2880300.0
2015-05-05 13:00:00,10.36,10.38,10.26,10.27,2209500.0,4.0042,4.0119,3.9656,3.9694,2209500.0
2015-05-05 13:30:00,10.27,10.28,10.19,10.27,2259400.0,3.9694,3.9733,3.9385,3.9694,2259400.0
2015-05-05 14:00:00,10.27,10.29,10.19,10.19,1309300.0,3.9694,3.9772,3.9385,3.9385,1309300.0
2015-05-05 14:30:00,10.19,10.24,10.11,10.19,3176100.0,3.9385,3.9578,3.9076,3.9385,3176100.0
2015-05-05 15:00:00,10.19,10.21,10.15,10.19,2832600.0,3.9385,3.9462,3.923,3.9385,2832600.0
2015-05-05 15:30:00,10.18,10.25,10.17,10.19,4265000.0,3.9346,3.9617,3.9308,3.9385,4265000.0
2015-05-06 09:30:00,10.55,10.55,10.31,10.36,7614000.0,4.0776,4.0776,3.9849,4.0042,7614000.0
2015-05-06 10:00:00,10.35,10.45,10.32,10.37,3737900.0,4.0003,4.039,3.9887,4.0081,3737900.0
2015-05-06 10:30:00,10.37,10.5,10.37,10.37,3350500.0,4.0081,4.0583,4.0081,4.0081,3350500.0
2015-05-06 11:00:00,10.38,10.4,10.29,10.31,2771300.0,4.0119,4.0197,3.9772,3.9849,2771300.0
2015-05-06 11:30:00,10.31,10.32,9.98,9.99,4924600.0,3.9849,3.9887,3.8573,3.8612,4924600.0
2015-05-06 12:00:00,10.0,10.11,9.95,10.04,2016200.0,3.8651,3.9076,3.8457,3.8805,2016200.0
2015-05-06 12:30:00,10.05,10.12,10.03,10.06,1398200.0,3.8844,3.9114,3.8767,3.8883,1398200.0
2015-05-06 13:00:00,10.07,10.1,10.0,10.03,1373000.0,3.8921,3.9037,3.8651,3.8767,1373000.0
2015-05-06 13:30:00,10.02,10.05,9.95,10.02,2195000.0,3.8728,3.8844,3.8457,3.8728,2195000.0
2015-05-06 14:00:00,10.02,10.06,9.96,9.98,1573700.0,3.8728,3.8883,3.8496,3.8573,1573700.0
2015-05-06 14:30:00,9.98,10.02,9.86,9.9,3107100.0,3.8573,3.8728,3.811,3.8264,3107100.0
2015-05-06 15:00:00,9.9,9.9,9.68,9.69,4384100.0,3.8264,3.8264,3.7414,3.7452,4384100.0
2015-05-06 15:30:00,9.69,9.74,9.64,9.71,6511500.0,3.7452,3.7646,3.7259,3.753,6511500.0
2015-05-07 09:30:00,9.72,9.73,9.43,9.61,6795800.0,3.7568,3.7607,3.6448,3.7143,6795800.0
2015-05-07 10:00:00,9.6,9.65,9.5,9.55,3515200.0,3.7105,3.7298,3.6718,3.6911,3515200.0
2015-05-07 10:30:00,9.54,9.71,9.5,9.68,3205600.0,3.6873,3.753,3.6718,3.7414,3205600.0
2015-05-07 11:00:00,9.69,9.78,9.62,9.67,2541200.0,3.7452,3.78,3.7182,3.7375,2541200.0
2015-05-07 11:30:00,9.67,9.68,9.55,9.63,1686900.0,3.7375,3.7414,3.6911,3.7221,1686900.0
2015-05-07 12:00:00,9.63,9.71,9.61,9.66,980700.0,3.7221,3.753,3.7143,3.7337,980700.0
2015-05-07 12:30:00,9.66,9.75,9.63,9.65,1400300.0,3.7337,3.7684,3.7221,3.7298,1400300.0
2015-05-07 13:00:00,9.65,9.69,9.6,9.68,1180400.0,3.7298,3.7452,3.7105,3.7414,1180400.0
2015-05-07 13:30:00,9.68,9.7,9.63,9.66,1053900.0,3.7414,3.7491,3.7221,3.7337,1053900.0
2015-05-07 14:00:00,9.66,9.68,9.55,9.59,1361000.0,3.7337,3.7414,3.6911,3.7066,1361000.0
2015-05-07 14:30:00,9.59,9.65,9.58,9.6,1286300.0,3.7066,3.7298,3.7027,3.7105,1286300.0
2015-05-07 15:00:00,9.61,9.69,9.6,9.66,996100.0,3.7143,3.7452,3.7105,3.7337,996100.0
2015-05-07 15:30:00,9.66,9.69,9.64,9.66,2572800.0,3.7337,3.7452,3.7259,3.7337,2572800.0
2015-05-08 09:30:00,9.8,9.92,9.6,9.65,5036800.0,3.7878,3.8341,3.7105,3.7298,5036800.0
2015-05-08 10:00:00,9.65,9.65,9.54,9.55,2893000.0,3.7298,3.7298,3.6873,3.6911,2893000.0
2015-05-08 10:30:00,9.55,9.65,9.54,9.58,3230200.0,3.6911,3.7298,3.6873,3.7027,3230200.0
2015-05-08 11:00:00,9.58,9.65,9.55,9.64,2605000.0,3.7027,3.7298,3.6911,3.7259,2605000.0
2015-05-08 11:30:00,9.64,9.78,9.63,9.75,2875300.0,3.7259,3.78,3.7221,3.7684,2875300.0
2015-05-08 12:00:00,9.76,9.79,9.71,9.76,1212200.0,3.7723,3.7839,3.753,3.7723,1212200.0
2015-05-08 12:30:00,9.76,9.76,9.67,9.68,1207200.0,3.7723,3.7723,3.7375,3.7414,1207200.0
2015-05-08 13:00:00,9.69,9.71,9.67,9.69,1203600.0,3.7452,3.753,3.7375,3.7452,1203600.0
2015-05-08 13:30:00,9.7,9.71,9.67,9.7,1350300.0,3.7491,3.753,3.7375,3.7491,1350300.0
2015-05-08 14:00:00,9.7,9.7,9.66,9.7,970700.0,3.7491,3.7491,3.7337,3.7491,970700.0
2015-05-08 14:30:00,9.7,9.71,9.64,9.66,1259100.0,3.7491,3.753,3.7259,3.7337,1259100.0
2015-05-08 15:00:00,9.66,9.74,9.65,9.72,735300.0,3.7337,3.7646,3.7298,3.7568,735300.0
2015-05-08 15:30:00,9.72,9.77,9.72,9.74,1724400.0,3.7568,3.7762,3.7568,3.7646,1724400.0
2015-05-11 09:30:00,9.76,9.78,9.55,9.59,3322500.0,3.7723,3.78,3.6911,3.7066,3322500.0
2015-05-11 10:00:00,9.59,9.66,9.56,9.58,2370300.0,3.7066,3.7337,3.695,3.7027,2370300.0
2015-05-11 10:30:00,9.58,9.74,9.56,9.67,1563000.0,3.7027,3.7646,3.695,3.7375,1563000.0
2015-05-11 11:00:00,9.67,9.68,9.6,9.61,940700.0,3.7375,3.7414,3.7105,3.7143,940700.0
2015-05-11 11:30:00,9.61,9.64,9.57,9.58,889400.0,3.7143,3.7259,3.6989,3.7027,889400.0
2015-05-11 12:00:00,9.58,9.63,9.55,9.62,1314500.0,3.7027,3.7221,3.6911,3.7182,1314500.0
2015-05-11 12:30:00,9.62,9.7,9.62,9.66,738600.0,3.7182,3.7491,3.7182,3.7337,738600.0
2015-05-11 13:00:00,9.66,9.7,9.63,9.64,445200.0,3.7337,3.7491,3.7221,3.7259,445200.0
2015-05-11 13:30:00,9.64,9.7,9.64,9.69,831800.0,3.7259,3.7491,3.7259,3.7452,831800.0
2015-05-11 14:00:00,9.68,9.7,9.63,9.66,1497800.0,3.7414,3.7491,3.7221,3.7337,1497800.0
2015-05-11 14:30:00,9.66,9.7,9.64,9.69,835500.0,3.7337,3.7491,3.7259,3.7452,835500.0
2015-05-11 15:00:00,9.69,9.71,9.6,9.61,1843000.0,3.7452,3.753,3.7105,3.7143,1843000.0
2015-05-11 15:30:00,9.61,9.67,9.61,9.63,1761400.0,3.7143,3.7375,3.7143,3.7221,1761400.0
2015-05-12 09:30:00,9.64,9.91,9.64,9.85,4160400.0,3.7259,3.8303,3.7259,3.8071,4160400.0
2015-05-12 10:00:00,9.85,9.88,9.71,9.77,2527900.0,3.8071,3.8187,3.753,3.7762,2527900.0
2015-05-12 10:30:00,9.77,9.85,9.76,9.84,2251000.0,3.7762,3.8071,3.7723,3.8032,2251000.0
2015-05-12 11:00:00,9.84,9.9,9.81,9.81,1409200.0,3.8032,3.8264,3.7916,3.7916,1409200.0
2015-05-12 11:30:00,9.81,9.95,9.81,9.93,1524800.0,3.7916,3.8457,3.7916,3.838,1524800.0
2015-05-12 12:00:00,9.93,9.93,9.87,9.88,1179000.0,3.838,3.838,3.8148,3.8187,1179000.0
2015-05-12 12:30:00,9.88,9.9,9.82,9.82,1150700.0,3.8187,3.8264,3.7955,3.7955,1150700.0
2015-05-12 13:00:00,9.83,9.86,9.81,9.81,802900.0,3.7994,3.811,3.7916,3.7916,802900.0
2015-05-12 13:30:00,9.81,9.85,9.79,9.83,935800.0,3.7916,3.8071,3.7839,3.7994,935800.0
2015-05-12 14:00:00,9.83,9.86,9.81,9.84,1271600.0,3.7994,3.811,3.7916,3.8032,1271600.0
2015-05-12 14:30:00,9.84,9.85,9.78,9.8,774200.0,3.8032,3.8071,3.78,3.7878,774200.0
2015-05-12 15:00:00,9.8,9.82,9.78,9.78,1213600.0,3.7878,3.7955,3.78,3.78,1213600.0
2015-05-12 15:30:00,9.79,9.8,9.76,9.77,2346600.0,3.7839,3.7878,3.7723,3.7762,2346600.0
2015-05-13 09:30:00,9.9,9.99,9.8,9.96,5625600.0,3.8264,3.8612,3.7878,3.8496,5625600.0
2015-05-13 10:00:00,9.96,10.12,9.96,10.08,5726000.0,3.8496,3.9114,3.8496,3.896,5726000.0
2015-05-13 10:30:00,10.09,10.18,9.91,9.95,6432800.0,3.8999,3.9346,3.8303,3.8457,6432800.0
2015-05-13 11:00:00,9.94,10.02,9.94,9.97,1577100.0,3.8419,3.8728,3.8419,3.8535,1577100.0
2015-05-13 11:30:00,9.97,10.01,9.94,9.94,1494900.0,3.8535,3.8689,3.8419,3.8419,1494900.0
2015-05-13 12:00:00,9.94,9.97,9.89,9.9,1574600.0,3.8419,3.8535,3.8225,3.8264,1574600.0
2015-05-13 12:30:00,9.9,9.91,9.88,9.91,1081800.0,3.8264,3.8303,3.8187,3.8303,1081800.0
2015-05-13 13:00:00,9.9,9.95,9.86,9.95,972800.0,3.8264,3.8457,3.811,3.8457,972800.0
2015-05-13 13:30:00,9.95,9.98,9.92,9.96,1562900.0,3.8457,3.8573,3.8341,3.8496,1562900.0
2015-05-13 14:00:00,9.96,9.98,9.87,9.88,1448800.0,3.8496,3.8573,3.8148,3.8187,1448800.0
2015-05-13 14:30:00,9.88,9.88,9.84,9.87,1275800.0,3.8187,3.8187,3.8032,3.8148,1275800.0
2015-05-13 15:00:00,9.87,9.87,9.83,9.85,1246600.0,3.8148,3.8148,3.7994,3.8071,1246600.0
2015-05-13 15:30:00,9.85,9.88,9.83,9.84,3414700.0,3.8071,3.8187,3.7994,3.8032,3414700.0
2015-05-14 09:30:00,9.97,10.18,9.86,10.13,4605500.0,3.8535,3.9346,3.811,3.9153,4605500.0
2015-05-14 10:00:00,10.14,10.16,10.06,10.09,3026400.0,3.9192,3.9269,3.8883,3.8999,3026400.0
2015-05-14 10:30:00,10.09,10.12,10.01,10.07,2583400.0,3.8999,3.9114,3.8689,3.8921,2583400.0
2015-05-14 11:00:00,10.07,10.09,10.03,10.08,1508600.0,3.8921,3.8999,3.8767,3.896,1508600.0
2015-05-14 11:30:00,10.08,10.1,9.96,9.97,2053900.0,3.896,3.9037,3.8496,3.8535,2053900.0
2015-05-14 12:00:00,9.97,10.0,9.82,9.83,2184400.0,3.8535,3.8651,3.7955,3.7994,2184400.0
2015-05-14 12:30:00,9.83,9.88,9.77,9.82,2278800.0,3.7994,3.8187,3.7762,3.7955,2278800.0
2015-05-14 13:00:00,9.82,9.87,9.8,9.84,1564400.0,3.7955,3.8148,3.7878,3.8032,1564400.0
2015-05-14 13:30:00,9.85,9.96,9.83,9.94,1977600.0,3.8071,3.8496,3.7994,3.8419,1977600.0
2015-05-14 14:00:00,9.94,9.98,9.88,9.88,962600.0,3.8419,3.8573,3.8187,3.8187,962600.0
2015-05-14 14:30:00,9.88,9.95,9.86,9.95,1225600.0,3.8187,3.8457,3.811,3.8457,1225600.0
2015-05-14 15:00:00,9.95,9.99,9.93,9.94,1651900.0,3.8457,3.8612,3.838,3.8419,1651900.0
2015-05-14 15:30:00,9.94,9.97,9.91,9.94,3622800.0,3.8419,3.8535,3.8303,3.8419,3622800.0
2015-05-15 09:30:00,9.8,9.88,9.71,9.85,4579800.0,3.7878,3.8187,3.753,3.8071,4579800.0
2015-05-15 10:00:00,9.86,9.97,9.83,9.91,3267300.0,3.811,3.8535,3.7994,3.8303,3267300.0
2015-05-15 10:30:00,9.91,10.0,9.89,9.99,1314300.0,3.8303,3.8651,3.8225,3.8612,1314300.0
2015-05-15 11:00:00,9.99,10.04,9.95,10.01,1873600.0,3.8612,3.8805,3.8457,3.8689,1873600.0
2015-05-15 11:30:00,10.01,10.03,9.93,9.96,1515500.0,3.8689,3.8767,3.838,3.8496,1515500.0
2015-05-15 12:00:00,9.97,10.03,9.97,10.01,1373100.0,3.8535,3.8767,3.8535,3.8689,1373100.0
2015-05-15 12:30:00,10.02,10.06,10.0,10.05,1411100.0,3.8728,3.8883,3.8651,3.8844,1411100.0
2015-05-15 13:00:00,10.05,10.16,10.04,10.13,2968400.0,3.8844,3.9269,3.8805,3.9153,2968400.0
2015-05-15 13:30:00,10.14,10.16,10.09,10.15,1967400.0,3.9192,3.9269,3.8999,3.923,1967400.0
2015-05-15 14:00:00,10.16,10.21,10.11,10.18,3492700.0,3.9269,3.9462,3.9076,3.9346,3492700.0
2015-05-15 14:30:00,10.19,10.2,10.11,10.12,2066400.0,3.9385,3.9424,3.9076,3.9114,2066400.0
2015-05-15 15:00:00,10.12,10.13,10.09,10.12,1544200.0,3.9114,3.9153,3.8999,3.9114,1544200.0
2015-05-15 15:30:00,10.12,10.15,10.1,10.12,4100900.0,3.9114,3.923,3.9037,3.9114,4100900.0
2015-05-18 09:30:00,10.39,10.46,10.26,10.32,6823600.0,4.0158,4.0429,3.9656,3.9887,6823600.0
2015-05-18 10:00:00,10.33,10.34,10.09,10.13,4748500.0,3.9926,3.9965,3.8999,3.9153,4748500.0
2015-05-18 10:30:00,10.13,10.13,10.01,10.11,4133800.0,3.9153,3.9153,3.8689,3.9076,4133800.0
2015-05-18 11:00:00,10.11,10.12,9.93,9.94,2806500.0,3.9076,3.9114,3.838,3.8419,2806500.0
2015-05-18 11:30:00,9.94,9.96,9.88,9.94,2993700.0,3.8419,3.8496,3.8187,3.8419,2993700.0
2015-05-18 12:00:00,9.94,9.99,9.91,9.92,1825200.0,3.8419,3.8612,3.8303,3.8341,1825200.0
2015-05-18 12:30:00,9.91,9.94,9.82,9.83,2137800.0,3.8303,3.8419,3.7955,3.7994,2137800.0
2015-05-18 13:00:00,9.82,9.86,9.71,9.85,3674400.0,3.7955,3.811,3.753,3.8071,3674400.0
2015-05-18 13:30:00,9.86,9.89,9.77,9.8,1871400.0,3.811,3.8225,3.7762,3.7878,1871400.0
2015-05-18 14:00:00,9.8,9.82,9.63,9.65,4790200.0,3.7878,3.7955,3.7221,3.7298,4790200.0
2015-05-18 14:30:00,9.65,9.65,9.52,9.61,6113400.0,3.7298,3.7298,3.6795,3.7143,6113400.0
2015-05-18 15:00:00,9.61,9.81,9.6,9.77,4624700.0,3.7143,3.7916,3.7105,3.7762,4624700.0
2015-05-18 15:30:00,9.77,9.78,9.64,9.68,5451500.0,3.7762,3.78,3.7259,3.7414,5451500.0
2015-05-19 09:30:00,9.38,9.39,9.07,9.27,13916900.0,3.6254,3.6293,3.5056,3.5829,13916900.0
2015-05-19 10:00:00,9.26,9.34,9.23,9.28,4747700.0,3.5791,3.61,3.5675,3.5868,4747700.0
2015-05-19 10:30:00,9.28,9.3,9.19,9.19,3559700.0,3.5868,3.5945,3.552,3.552,3559700.0
2015-05-19 11:00:00,9.19,9.22,9.14,9.14,3372500.0,3.552,3.5636,3.5327,3.5327,3372500.0
2015-05-19 11:30:00,9.14,9.17,9.02,9.1,5460000.0,3.5327,3.5443,3.4863,3.5172,5460000.0
2015-05-19 12:00:00,9.11,9.18,9.08,9.13,2381900.0,3.5211,3.5481,3.5095,3.5288,2381900.0
2015-05-19 12:30:00,9.13,9.16,9.05,9.05,1668300.0,3.5288,3.5404,3.4979,3.4979,1668300.0
2015-05-19 13:00:00,9.05,9.12,9.05,9.08,2075800.0,3.4979,3.5249,3.4979,3.5095,2075800.0
2015-05-19 13:30:00,9.08,9.22,9.08,9.15,3918900.0,3.5095,3.5636,3.5095,3.5365,3918900.0
2015-05-19 14:00:00,9.15,9.19,9.13,9.19,2026600.0,3.5365,3.552,3.5288,3.552,2026600.0
2015-05-19 14:30:00,9.19,9.25,9.16,9.18,2620800.0,3.552,3.5752,3.5404,3.5481,2620800.0
2015-05-19 15:00:00,9.18,9.2,9.11,9.14,2689000.0,3.5481,3.5559,3.5211,3.5327,2689000.0
2015-05-19 15:30:00,9.14,9.16,9.05,9.08,6005100.0,3.5327,3.5404,3.4979,3.5095,6005100.0
2015-05-20 09:30:00,9.07,9.26,9.02,9.09,3579400.0,3.5056,3.5791,3.4863,3.5133,3579400.0
2015-05-20 10:00:00,9.09,9.14,9.03,9.09,1632200.0,3.5133,3.5327,3.4902,3.5133,1632200.0
2015-05-20 10:30:00,9.09,9.09,8.96,9.07,3305300.0,3.5133,3.5133,3.4631,3.5056,3305300.0
2015-05-20 11:00:00,9.07,9.18,9.02,9.13,2155400.0,3.5056,3.5481,3.4863,3.5288,2155400.0
2015-05-20 11:30:00,9.13,9.16,9.08,9.11,1275600.0,3.5288,3.5404,3.5095,3.5211,1275600.0
2015-05-20 12:00:00,9.11,9.2,9.11,9.18,1028400.0,3.5211,3.5559,3.5211,3.5481,1028400.0
2015-05-20 12:30:00,9.17,9.21,9.15,9.17,1376900.0,3.5443,3.5597,3.5365,3.5443,1376900.0
2015-05-20 13:00:00,9.17,9.2,9.13,9.14,1562400.0,3.5443,3.5559,3.5288,3.5327,1562400.0
2015-05-20 13:30:00,9.15,9.25,9.14,9.2,1555000.0,3.5365,3.5752,3.5327,3.5559,1555000.0
2015-05-20 14:00:00,9.2,9.32,9.2,9.3,2104500.0,3.5559,3.6022,3.5559,3.5945,2104500.0
2015-05-20 14:30:00,9.3,9.31,9.18,9.2,2086500.0,3.5945,3.5984,3.5481,3.5559,2086500.0
2015-05-20 15:00:00,9.2,9.23,9.12,9.15,1977700.0,3.5559,3.5675,3.5249,3.5365,1977700.0
2015-05-20 15:30:00,9.15,9.19,9.13,9.14,3131300.0,3.5365,3.552,3.5288,3.5327,3131300.0
2015-05-21 09:30:00,9.25,9.4,9.16,9.35,4753300.0,3.5752,3.6332,3.5404,3.6138,4753300.0
2015-05-21 10:00:00,9.35,9.5,9.35,9.49,4333100.0,3.6138,3.6718,3.6138,3.6679,4333100.0
2015-05-21 10:30:00,9.49,9.61,9.48,9.49,3429200.0,3.6679,3.7143,3.6641,3.6679,3429200.0
2015-05-21 11:00:00,9.5,9.54,9.45,9.5,1774800.0,3.6718,3.6873,3.6525,3.6718,1774800.0
2015-05-21 11:30:00,9.5,9.56,9.5,9.54,1812500.0,3.6718,3.695,3.6718,3.6873,1812500.0
2015-05-21 12:00:00,9.54,9.57,9.52,9.53,1344300.0,3.6873,3.6989,3.6795,3.6834,1344300.0
2015-05-21 12:30:00,9.53,9.55,9.51,9.54,635600.0,3.6834,3.6911,3.6757,3.6873,635600.0
2015-05-21 13:00:00,9.55,9.55,9.44,9.46,1265500.0,3.6911,3.6911,3.6486,3.6564,1265500.0
2015-05-21 13:30:00,9.45,9.48,9.41,9.42,1676100.0,3.6525,3.6641,3.637,3.6409,1676100.0
2015-05-21 14:00:00,9.42,9.48,9.41,9.45,968400.0,3.6409,3.6641,3.637,3.6525,968400.0
2015-05-21 14:30:00,9.45,9.47,9.42,9.45,922900.0,3.6525,3.6602,3.6409,3.6525,922900.0
2015-05-21 15:00:00,9.45,9.48,9.43,9.48,1584300.0,3.6525,3.6641,3.6448,3.6641,1584300.0
2015-05-21 15:30:00,9.47,9.52,9.47,9.51,3548700.0,3.6602,3.6795,3.6602,3.6757,3548700.0
2015-05-22 09:30:00,9.38,9.48,9.26,9.3,3596100.0,3.6254,3.6641,3.5791,3.5945,3596100.0
2015-05-22 10:00:00,9.31,9.35,9.29,9.3,1557800.0,3.5984,3.6138,3.5906,3.5945,1557800.0
2015-05-22 10:30:00,9.3,9.3,9.15,9.16,2431200.0,3.5945,3.5945,3.5365,3.5404,2431200.0
2015-05-22 11:00:00,9.16,9.2,9.08,9.12,2256300.0,3.5404,3.5559,3.5095,3.5249,2256300.0
2015-05-22 11:30:00,9.13,9.14,9.05,9.08,2599000.0,3.5288,3.5327,3.4979,3.5095,2599000.0
2015-05-22 12:00:00,9.08,9.14,9.05,9.11,3219000.0,3.5095,3.5327,3.4979,3.5211,3219000.0
2015-05-22 12:30:00,9.11,9.16,9.09,9.14,952500.0,3.5211,3.5404,3.5133,3.5327,952500.0
2015-05-22 13:00:00,9.14,9.16,9.1,9.12,1652800.0,3.5327,3.5404,3.5172,3.5249,1652800.0
2015-05-22 13:30:00,9.11,9.15,9.05,9.06,970300.0,3.5211,3.5365,3.4979,3.5017,970300.0
2015-05-22 14:00:00,9.07,9.11,9.06,9.09,1206300.0,3.5056,3.5211,3.5017,3.5133,1206300.0
2015-05-22 14:30:00,9.08,9.12,9.08,9.08,1577000.0,3.5095,3.5249,3.5095,3.5095,1577000.0
2015-05-22 15:00:00,9.09,9.12,9.08,9.12,1086800.0,3.5133,3.5249,3.5095,3.5249,1086800.0
2015-05-22 15:30:00,9.12,9.17,9.11,9.14,3367700.0,3.5249,3.5443,3.5211,3.5327,3367700.0
2015-05-26 09:30:00,8.85,8.96,8.71,8.82,7133500.0,3.4206,3.4631,3.3665,3.409,7133500.0
2015-05-26 10:00:00,8.81,8.83,8.62,8.63,5091500.0,3.4051,3.4129,3.3317,3.3356,5091500.0
2015-05-26 10:30:00,8.62,8.72,8.62,8.68,3496800.0,3.3317,3.3703,3.3317,3.3549,3496800.0
2015-05-26 11:00:00,8.69,8.7,8.6,8.6,3932500.0,3.3587,3.3626,3.324,3.324,3932500.0
2015-05-26 11:30:00,8.6,8.64,8.59,8.61,2402100.0,3.324,3.3394,3.3201,3.3278,2402100.0
2015-05-26 12:00:00,8.62,8.63,8.6,8.61,1394000.0,3.3317,3.3356,3.324,3.3278,1394000.0
2015-05-26 12:30:00,8.61,8.65,8.61,8.62,1867000.0,3.3278,3.3433,3.3278,3.3317,1867000.0
2015-05-26 13:00:00,8.63,8.63,8.56,8.62,1865700.0,3.3356,3.3356,3.3085,3.3317,1865700.0
2015-05-26 13:30:00,8.62,8.62,8.57,8.58,1278000.0,3.3317,3.3317,3.3124,3.3162,1278000.0
2015-05-26 14:00:00,8.58,8.62,8.57,8.59,1649400.0,3.3162,3.3317,3.3124,3.3201,1649400.0
2015-05-26 14:30:00,8.59,8.6,8.53,8.54,2043200.0,3.3201,3.324,3.2969,3.3008,2043200.0
2015-05-26 15:00:00,8.54,8.56,8.49,8.54,2695000.0,3.3008,3.3085,3.2814,3.3008,2695000.0
2015-05-26 15:30:00,8.54,8.56,8.5,8.5,5142800.0,3.3008,3.3085,3.2853,3.2853,5142800.0
2015-05-27 09:30:00,8.42,8.65,8.39,8.57,7946300.0,3.2544,3.3433,3.2428,3.3124,7946300.0
2015-05-27 10:00:00,8.56,8.63,8.54,8.58,2814700.0,3.3085,3.3356,3.3008,3.3162,2814700.0
2015-05-27 10:30:00,8.58,8.59,8.49,8.52,1584900.0,3.3162,3.3201,3.2814,3.293,1584900.0
2015-05-27 11:00:00,8.52,8.52,8.44,8.47,2326300.0,3.293,3.293,3.2621,3.2737,2326300.0
2015-05-27 11:30:00,8.47,8.55,8.43,8.54,1466800.0,3.2737,3.3046,3.2582,3.3008,1466800.0
2015-05-27 12:00:00,8.54,8.62,8.52,8.55,2484200.0,3.3008,3.3317,3.293,3.3046,2484200.0
2015-05-27 12:30:00,8.56,8.57,8.52,8.55,1290700.0,3.3085,3.3124,3.293,3.3046,1290700.0
2015-05-27 13:00:00,8.54,8.64,8.54,8.64,965600.0,3.3008,3.3394,3.3008,3.3394,965600.0
2015-05-27 13:30:00,8.63,8.65,8.57,8.61,1435700.0,3.3356,3.3433,3.3124,3.3278,1435700.0
2015-05-27 14:00:00,8.61,8.61,8.56,8.58,689300.0,3.3278,3.3278,3.3085,3.3162,689300.0
2015-05-27 14:30:00,8.59,8.63,8.58,8.63,672800.0,3.3201,3.3356,3.3162,3.3356,672800.0
2015-05-27 15:00:00,8.63,8.63,8.56,8.59,888600.0,3.3356,3.3356,3.3085,3.3201,888600.0
2015-05-27 15:30:00,8.59,8.61,8.55,8.6,2980500.0,3.3201,3.3278,3.3046,3.324,2980500.0
2015-05-28 09:30:00,8.63,8.64,8.4,8.41,4200100.0,3.3356,3.3394,3.2467,3.2505,4200100.0
2015-05-28 10:00:00,8.4,8.5,8.37,8.48,2103200.0,3.2467,3.2853,3.2351,3.2776,2103200.0
2015-05-28 10:30:00,8.48,8.53,8.42,8.53,1932400.0,3.2776,3.2969,3.2544,3.2969,1932400.0
2015-05-28 11:00:00,8.53,8.6,8.52,8.53,1592800.0,3.2969,3.324,3.293,3.2969,1592800.0
2015-05-28 11:30:00,8.53,8.55,8.49,8.52,783600.0,3.2969,3.3046,3.2814,3.293,783600.0
2015-05-28 12:00:00,8.53,8.53,8.48,8.52,478200.0,3.2969,3.2969,3.2776,3.293,478200.0
2015-05-28 12:30:00,8.52,8.53,8.47,8.5,512400.0,3.293,3.2969,3.2737,3.2853,512400.0
2015-05-28 13:00:00,8.5,8.56,8.5,8.54,630000.0,3.2853,3.3085,3.2853,3.3008,630000.0
2015-05-28 13:30:00,8.55,8.57,8.53,8.57,481100.0,3.3046,3.3124,3.2969,3.3124,481100.0
2015-05-28 14:00:00,8.57,8.57,8.51,8.54,509700.0,3.3124,3.3124,3.2892,3.3008,509700.0
2015-05-28 14:30:00,8.54,8.61,8.54,8.61,1022400.0,3.3008,3.3278,3.3008,3.3278,1022400.0
2015-05-28 15:00:00,8.61,8.66,8.59,8.63,1628900.0,3.3278,3.3471,3.3201,3.3356,1628900.0
2015-05-28 15:30:00,8.64,8.66,8.61,8.65,2899200.0,3.3394,3.3471,3.3278,3.3433,2899200.0
2015-05-29 09:30:00,8.59,8.62,8.43,8.47,3875500.0,3.3201,3.3317,3.2582,3.2737,3875500.0
2015-05-29 10:00:00,8.47,8.52,8.39,8.48,3019300.0,3.2737,3.293,3.2428,3.2776,3019300.0
2015-05-29 10:30:00,8.48,8.54,8.47,8.54,2348300.0,3.2776,3.3008,3.2737,3.3008,2348300.0
2015-05-29 11:00:00,8.54,8.56,8.47,8.48,2031200.0,3.3008,3.3085,3.2737,3.2776,2031200.0
2015-05-29 11:30:00,8.48,8.53,8.47,8.49,806100.0,3.2776,3.2969,3.2737,3.2814,806100.0
2015-05-29 12:00:00,8.49,8.5,8.45,8.46,482600.0,3.2814,3.2853,3.266,3.2698,482600.0
2015-05-29 12:30:00,8.47,8.5,8.46,8.49,337100.0,3.2737,3.2853,3.2698,3.2814,337100.0
2015-05-29 13:00:00,8.49,8.53,8.47,8.52,494900.0,3.2814,3.2969,3.2737,3.293,494900.0
2015-05-29 13:30:00,8.51,8.58,8.51,8.53,1017300.0,3.2892,3.3162,3.2892,3.2969,1017300.0
2015-05-29 14:00:00,8.52,8.55,8.49,8.5,1070400.0,3.293,3.3046,3.2814,3.2853,1070400.0
2015-05-29 14:30:00,8.5,8.51,8.46,8.48,810500.0,3.2853,3.2892,3.2698,3.2776,810500.0
2015-05-29 15:00:00,8.47,8.48,8.38,8.4,1899700.0,3.2737,3.2776,3.2389,3.2467,1899700.0
2015-05-29 15:30:00,8.39,8.41,8.35,8.35,4206500.0,3.2428,3.2505,3.2273,3.2273,4206500.0
2015-06-01 09:30:00,8.49,8.49,8.33,8.42,2966890.0,3.2814,3.2814,3.2196,3.2544,2966890.0
2015-06-01 10:00:00,8.42,8.43,8.36,8.38,1732189.0,3.2544,3.2582,3.2312,3.2389,1732189.0
2015-06-01 10:30:00,8.38,8.41,8.34,8.35,1566436.0,3.2389,3.2505,3.2235,3.2273,1566436.0
2015-06-01 11:00:00,8.35,8.36,8.26,8.33,2870811.0,3.2273,3.2312,3.1925,3.2196,2870811.0
2015-06-01 11:30:00,8.32,8.4,8.3,8.38,1867016.0,3.2157,3.2467,3.208,3.2389,1867016.0
2015-06-01 12:00:00,8.38,8.4,8.3,8.3,891717.0,3.2389,3.2467,3.208,3.208,891717.0
2015-06-01 12:30:00,8.3,8.34,8.29,8.32,441514.0,3.208,3.2235,3.2041,3.2157,441514.0
2015-06-01 13:00:00,8.32,8.38,8.31,8.38,954071.0,3.2157,3.2389,3.2119,3.2389,954071.0
2015-06-01 13:30:00,8.38,8.39,8.33,8.35,1119908.0,3.2389,3.2428,3.2196,3.2273,1119908.0
2015-06-01 14:00:00,8.35,8.4,8.32,8.39,1610226.0,3.2273,3.2467,3.2157,3.2428,1610226.0
2015-06-01 14:30:00,8.39,8.4,8.35,8.37,651280.0,3.2428,3.2467,3.2273,3.2351,651280.0
2015-06-01 15:00:00,8.37,8.4,8.36,8.39,595783.0,3.2351,3.2467,3.2312,3.2428,595783.0
2015-06-01 15:30:00,8.38,8.4,8.37,8.37,1627995.0,3.2389,3.2467,3.2351,3.2351,1627995.0
2015-06-02 09:30:00,8.5,8.71,8.49,8.67,4741960.0,3.2853,3.3665,3.2814,3.351,4741960.0
2015-06-02 10:00:00,8.67,8.69,8.62,8.67,1842226.0,3.351,3.3587,3.3317,3.351,1842226.0
2015-06-02 10:30:00,8.67,8.78,8.66,8.75,3411749.0,3.351,3.3935,3.3471,3.3819,3411749.0
2015-06-02 11:00:00,8.75,8.77,8.68,8.73,2658431.0,3.3819,3.3897,3.3549,3.3742,2658431.0
2015-06-02 11:30:00,8.73,8.83,8.71,8.82,1707407.0,3.3742,3.4129,3.3665,3.409,1707407.0
2015-06-02 12:00:00,8.81,8.85,8.78,8.85,1744212.0,3.4051,3.4206,3.3935,3.4206,1744212.0
2015-06-02 12:30:00,8.85,8.9,8.81,8.83,1706108.0,3.4206,3.4399,3.4051,3.4129,1706108.0
2015-06-02 13:00:00,8.83,8.84,8.79,8.82,1182935.0,3.4129,3.4167,3.3974,3.409,1182935.0
2015-06-02 13:30:00,8.83,8.85,8.8,8.82,801240.0,3.4129,3.4206,3.4013,3.409,801240.0
2015-06-02 14:00:00,8.82,8.88,8.81,8.87,1079234.0,3.409,3.4322,3.4051,3.4283,1079234.0
2015-06-02 14:30:00,8.87,8.88,8.83,8.84,1085287.0,3.4283,3.4322,3.4129,3.4167,1085287.0
2015-06-02 15:00:00,8.84,8.9,8.84,8.87,1422480.0,3.4167,3.4399,3.4167,3.4283,1422480.0
2015-06-02 15:30:00,8.87,8.92,8.86,8.92,4984269.0,3.4283,3.4476,3.4244,3.4476,4984269.0
2015-06-03 09:30:00,8.88,8.93,8.81,8.88,3959262.0,3.4322,3.4515,3.4051,3.4322,3959262.0
2015-06-03 10:00:00,8.88,9.12,8.87,9.03,4820439.0,3.4322,3.5249,3.4283,3.4902,4820439.0
2015-06-03 10:30:00,9.03,9.08,9.0,9.06,2141105.0,3.4902,3.5095,3.4786,3.5017,2141105.0
2015-06-03 11:00:00,9.06,9.12,9.05,9.09,2105154.0,3.5017,3.5249,3.4979,3.5133,2105154.0
2015-06-03 11:30:00,9.1,9.1,8.96,8.99,1998993.0,3.5172,3.5172,3.4631,3.4747,1998993.0
2015-06-03 12:00:00,8.99,9.0,8.89,8.96,2099078.0,3.4747,3.4786,3.436,3.4631,2099078.0
2015-06-03 12:30:00,8.96,9.03,8.93,9.02,2337600.0,3.4631,3.4902,3.4515,3.4863,2337600.0
2015-06-03 13:00:00,9.02,9.11,8.91,8.94,4659902.0,3.4863,3.5211,3.4438,3.4554,4659902.0
2015-06-03 13:30:00,8.95,8.95,8.91,8.94,1310303.0,3.4592,3.4592,3.4438,3.4554,1310303.0
2015-06-03 14:00:00,8.94,8.95,8.91,8.93,1797968.0,3.4554,3.4592,3.4438,3.4515,1797968.0
2015-06-03 14:30:00,8.93,8.94,8.87,8.89,1873450.0,3.4515,3.4554,3.4283,3.436,1873450.0
2015-06-03 15:00:00,8.88,8.89,8.77,8.79,1762037.0,3.4322,3.436,3.3897,3.3974,1762037.0
2015-06-03 15:30:00,8.79,8.85,8.78,8.83,3004858.0,3.3974,3.4206,3.3935,3.4129,3004858.0
2015-06-04 09:30:00,8.77,8.83,8.6,8.73,3063786.0,3.3897,3.4129,3.324,3.3742,3063786.0
2015-06-04 10:00:00,8.74,8.8,8.67,8.67,1489896.0,3.3781,3.4013,3.351,3.351,1489896.0
2015-06-04 10:30:00,8.67,8.67,8.56,8.58,2078961.0,3.351,3.351,3.3085,3.3162,2078961.0
2015-06-04 11:00:00,8.58,8.64,8.57,8.63,1355015.0,3.3162,3.3394,3.3124,3.3356,1355015.0
2015-06-04 11:30:00,8.63,8.64,8.58,8.63,695609.0,3.3356,3.3394,3.3162,3.3356,695609.0
2015-06-04 12:00:00,8.64,8.64,8.53,8.55,1198646.0,3.3394,3.3394,3.2969,3.3046,1198646.0
2015-06-04 12:30:00,8.55,8.59,8.54,8.58,652411.0,3.3046,3.3201,3.3008,3.3162,652411.0
2015-06-04 13:00:00,8.58,8.58,8.54,8.56,703693.0,3.3162,3.3162,3.3008,3.3085,703693.0
2015-06-04 13:30:00,8.56,8.57,8.52,8.52,763358.0,3.3085,3.3124,3.293,3.293,763358.0
2015-06-04 14:00:00,8.53,8.56,8.52,8.53,863457.0,3.2969,3.3085,3.293,3.2969,863457.0
2015-06-04 14:30:00,8.53,8.56,8.53,8.55,746817.0,3.2969,3.3085,3.2969,3.3046,746817.0
2015-06-04 15:00:00,8.55,8.58,8.53,8.58,651455.0,3.3046,3.3162,3.2969,3.3162,651455.0
2015-06-04 15:30:00,8.58,8.59,8.53,8.54,3340127.0,3.3162,3.3201,3.2969,3.3008,3340127.0
2015-06-05 09:30:00,8.51,8.62,8.42,8.62,3685266.0,3.2892,3.3317,3.2544,3.3317,3685266.0
2015-06-05 10:00:00,8.62,8.75,8.61,8.72,2849578.0,3.3317,3.3819,3.3278,3.3703,2849578.0
2015-06-05 10:30:00,8.72,8.75,8.62,8.65,2010393.0,3.3703,3.3819,3.3317,3.3433,2010393.0
2015-06-05 11:00:00,8.65,8.68,8.56,8.57,1290624.0,3.3433,3.3549,3.3085,3.3124,1290624.0
2015-06-05 11:30:00,8.56,8.57,8.47,8.49,1490888.0,3.3085,3.3124,3.2737,3.2814,1490888.0
2015-06-05 12:00:00,8.49,8.56,8.49,8.51,856575.0,3.2814,3.3085,3.2814,3.2892,856575.0
2015-06-05 12:30:00,8.51,8.57,8.5,8.56,569054.0,3.2892,3.3124,3.2853,3.3085,569054.0
2015-06-05 13:00:00,8.56,8.58,8.51,8.55,1132210.0,3.3085,3.3162,3.2892,3.3046,1132210.0
2015-06-05 13:30:00,8.55,8.56,8.5,8.52,506819.0,3.3046,3.3085,3.2853,3.293,506819.0
2015-06-05 14:00:00,8.52,8.58,8.51,8.58,884122.0,3.293,3.3162,3.2892,3.3162,884122.0
2015-06-05 14:30:00,8.58,8.61,8.57,8.6,1327251.0,3.3162,3.3278,3.3124,3.324,1327251.0
2015-06-05 15:00:00,8.6,8.61,8.59,8.61,731638.0,3.324,3.3278,3.3201,3.3278,731638.0
2015-06-05 15:30:00,8.61,8.63,8.59,8.61,1846800.0,3.3278,3.3356,3.3201,3.3278,1846800.0
2015-06-08 09:30:00,8.65,8.76,8.64,8.75,3350550.0,3.3433,3.3858,3.3394,3.3819,3350550.0
2015-06-08 10:00:00,8.75,8.79,8.71,8.73,1652445.0,3.3819,3.3974,3.3665,3.3742,1652445.0
2015-06-08 10:30:00,8.73,8.74,8.72,8.73,724126.0,3.3742,3.3781,3.3703,3.3742,724126.0
2015-06-08 11:00:00,8.74,8.8,8.71,8.78,668137.0,3.3781,3.4013,3.3665,3.3935,668137.0
2015-06-08 11:30:00,8.78,8.79,8.74,8.78,622334.0,3.3935,3.3974,3.3781,3.3935,622334.0
2015-06-08 12:00:00,8.78,8.79,8.75,8.76,606130.0,3.3935,3.3974,3.3819,3.3858,606130.0
2015-06-08 12:30:00,8.75,8.77,8.75,8.77,708962.0,3.3819,3.3897,3.3819,3.3897,708962.0
2015-06-08 13:00:00,8.77,8.81,8.76,8.79,668762.0,3.3897,3.4051,3.3858,3.3974,668762.0
2015-06-08 13:30:00,8.8,8.81,8.75,8.78,1286456.0,3.4013,3.4051,3.3819,3.3935,1286456.0
2015-06-08 14:00:00,8.78,8.79,8.76,8.78,585826.0,3.3935,3.3974,3.3858,3.3935,585826.0
2015-06-08 14:30:00,8.78,8.79,8.76,8.77,724003.0,3.3935,3.3974,3.3858,3.3897,724003.0
2015-06-08 15:00:00,8.77,8.8,8.76,8.79,1192387.0,3.3897,3.4013,3.3858,3.3974,1192387.0
2015-06-08 15:30:00,8.79,8.82,8.78,8.81,2908202.0,3.3974,3.409,3.3935,3.4051,2908202.0
2015-06-09 09:30:00,8.92,9.16,8.92,9.11,6877434.0,3.4476,3.5404,3.4476,3.5211,6877434.0
2015-06-09 10:00:00,9.11,9.15,9.09,9.1,3196840.0,3.5211,3.5365,3.5133,3.5172,3196840.0
2015-06-09 10:30:00,9.1,9.18,9.1,9.13,1952500.0,3.5172,3.5481,3.5172,3.5288,1952500.0
2015-06-09 11:00:00,9.13,9.21,9.12,9.14,1577012.0,3.5288,3.5597,3.5249,3.5327,1577012.0
2015-06-09 11:30:00,9.14,9.2,9.14,9.18,1415588.0,3.5327,3.5559,3.5327,3.5481,1415588.0
2015-06-09 12:00:00,9.18,9.2,9.16,9.18,1232859.0,3.5481,3.5559,3.5404,3.5481,1232859.0
2015-06-09 12:30:00,9.18,9.19,9.14,9.15,1225709.0,3.5481,3.552,3.5327,3.5365,1225709.0
2015-06-09 13:00:00,9.15,9.16,9.11,9.13,722930.0,3.5365,3.5404,3.5211,3.5288,722930.0
2015-06-09 13:30:00,9.13,9.13,9.05,9.05,1200193.0,3.5288,3.5288,3.4979,3.4979,1200193.0
2015-06-09 14:00:00,9.05,9.09,9.02,9.08,1962026.0,3.4979,3.5133,3.4863,3.5095,1962026.0
2015-06-09 14:30:00,9.08,9.08,9.04,9.07,464725.0,3.5095,3.5095,3.494,3.5056,464725.0
2015-06-09 15:00:00,9.07,9.08,9.04,9.05,909860.0,3.5056,3.5095,3.494,3.4979,909860.0
2015-06-09 15:30:00,9.05,9.07,9.04,9.05,2562324.0,3.4979,3.5056,3.494,3.4979,2562324.0
2015-06-10 09:30:00,9.37,9.44,9.29,9.35,5128985.0,3.6216,3.6486,3.5906,3.6138,5128985.0
2015-06-10 10:00:00,9.35,9.36,9.27,9.3,2335494.0,3.6138,3.6177,3.5829,3.5945,2335494.0
2015-06-10 10:30:00,9.3,9.33,9.24,9.28,2069410.0,3.5945,3.6061,3.5713,3.5868,2069410.0
2015-06-10 11:00:00,9.27,9.38,9.27,9.36,1543158.0,3.5829,3.6254,3.5829,3.6177,1543158.0
2015-06-10 11:30:00,9.37,9.37,9.25,9.25,1395968.0,3.6216,3.6216,3.5752,3.5752,1395968.0
2015-06-10 12:00:00,9.26,9.27,9.2,9.26,1496611.0,3.5791,3.5829,3.5559,3.5791,1496611.0
2015-06-10 12:30:00,9.26,9.3,9.24,9.27,1033034.0,3.5791,3.5945,3.5713,3.5829,1033034.0
2015-06-10 13:00:00,9.27,9.28,9.18,9.21,1053001.0,3.5829,3.5868,3.5481,3.5597,1053001.0
2015-06-10 13:30:00,9.21,9.22,9.11,9.16,1036916.0,3.5597,3.5636,3.5211,3.5404,1036916.0
2015-06-10 14:00:00,9.16,9.17,9.11,9.13,1975058.0,3.5404,3.5443,3.5211,3.5288,1975058.0
2015-06-10 14:30:00,9.13,9.15,9.08,9.09,1293307.0,3.5288,3.5365,3.5095,3.5133,1293307.0
2015-06-10 15:00:00,9.1,9.11,9.05,9.08,1425983.0,3.5172,3.5211,3.4979,3.5095,1425983.0
2015-06-10 15:30:00,9.09,9.14,9.05,9.13,3815024.0,3.5133,3.5327,3.4979,3.5288,3815024.0
2015-06-11 09:30:00,8.96,9.0,8.89,8.92,4721326.0,3.4631,3.4786,3.436,3.4476,4721326.0
2015-06-11 10:00:00,8.93,9.05,8.92,9.05,2070292.0,3.4515,3.4979,3.4476,3.4979,2070292.0
2015-06-11 10:30:00,9.05,9.05,8.9,8.94,3818876.0,3.4979,3.4979,3.4399,3.4554,3818876.0
2015-06-11 11:00:00,8.94,8.98,8.93,8.97,1746033.0,3.4554,3.4708,3.4515,3.467,1746033.0
2015-06-11 11:30:00,8.97,9.0,8.95,9.0,719829.0,3.467,3.4786,3.4592,3.4786,719829.0
2015-06-11 12:00:00,9.0,9.02,8.99,9.0,681634.0,3.4786,3.4863,3.4747,3.4786,681634.0
2015-06-11 12:30:00,9.0,9.05,9.0,9.04,1133321.0,3.4786,3.4979,3.4786,3.494,1133321.0
2015-06-11 13:00:00,9.04,9.06,9.03,9.04,947368.0,3.494,3.5017,3.4902,3.494,947368.0
2015-06-11 13:30:00,9.03,9.05,9.01,9.04,511470.0,3.4902,3.4979,3.4824,3.494,511470.0
2015-06-11 14:00:00,9.04,9.08,9.02,9.05,696870.0,3.494,3.5095,3.4863,3.4979,696870.0
2015-06-11 14:30:00,9.05,9.09,9.05,9.09,789014.0,3.4979,3.5133,3.4979,3.5133,789014.0
2015-06-11 15:00:00,9.09,9.13,9.08,9.1,1026098.0,3.5133,3.5288,3.5095,3.5172,1026098.0
2015-06-11 15:30:00,9.09,9.15,9.09,9.15,2755010.0,3.5133,3.5365,3.5133,3.5365,2755010.0
2015-06-12 09:30:00,9.06,9.17,9.05,9.11,3739591.0,3.5017,3.5443,3.4979,3.5211,3739591.0
2015-06-12 10:00:00,9.11,9.12,9.04,9.09,1981792.0,3.5211,3.5249,3.494,3.5133,1981792.0
2015-06-12 10:30:00,9.09,9.13,9.06,9.1,952409.0,3.5133,3.5288,3.5017,3.5172,952409.0
2015-06-12 11:00:00,9.1,9.11,9.06,9.07,1795945.0,3.5172,3.5211,3.5017,3.5056,1795945.0
2015-06-12 11:30:00,9.07,9.11,9.05,9.1,1046670.0,3.5056,3.5211,3.4979,3.5172,1046670.0
2015-06-12 12:00:00,9.1,9.14,9.08,9.11,969125.0,3.5172,3.5327,3.5095,3.5211,969125.0
2015-06-12 12:30:00,9.11,9.11,9.05,9.06,479604.0,3.5211,3.5211,3.4979,3.5017,479604.0
2015-06-12 13:00:00,9.06,9.09,9.05,9.08,545471.0,3.5017,3.5133,3.4979,3.5095,545471.0
2015-06-12 13:30:00,9.08,9.09,9.05,9.09,369310.0,3.5095,3.5133,3.4979,3.5133,369310.0
2015-06-12 14:00:00,9.09,9.11,9.07,9.08,507986.0,3.5133,3.5211,3.5056,3.5095,507986.0
2015-06-12 14:30:00,9.08,9.1,9.07,9.07,555173.0,3.5095,3.5172,3.5056,3.5056,555173.0
2015-06-12 15:00:00,9.07,9.1,9.07,9.1,472950.0,3.5056,3.5172,3.5056,3.5172,472950.0
2015-06-12 15:30:00,9.1,9.13,9.09,9.09,2388458.0,3.5172,3.5288,3.5133,3.5133,2388458.0
2015-06-15 09:30:00,9.1,9.17,9.06,9.14,2567631.0,3.5172,3.5443,3.5017,3.5327,2567631.0
2015-06-15 10:00:00,9.14,9.19,9.14,9.19,1448857.0,3.5327,3.552,3.5327,3.552,1448857.0
2015-06-15 10:30:00,9.19,9.24,9.18,9.23,1603162.0,3.552,3.5713,3.5481,3.5675,1603162.0
2015-06-15 11:00:00,9.23,9.26,9.2,9.21,1437780.0,3.5675,3.5791,3.5559,3.5597,1437780.0
2015-06-15 11:30:00,9.21,9.26,9.21,9.24,953936.0,3.5597,3.5791,3.5597,3.5713,953936.0
2015-06-15 12:00:00,9.24,9.25,9.21,9.23,1028813.0,3.5713,3.5752,3.5597,3.5675,1028813.0
2015-06-15 12:30:00,9.23,9.24,9.22,9.22,452204.0,3.5675,3.5713,3.5636,3.5636,452204.0
2015-06-15 13:00:00,9.23,9.24,9.2,9.21,373500.0,3.5675,3.5713,3.5559,3.5597,373500.0
2015-06-15 13:30:00,9.21,9.21,9.16,9.17,823034.0,3.5597,3.5597,3.5404,3.5443,823034.0
2015-06-15 14:00:00,9.18,9.18,9.14,9.14,1118595.0,3.5481,3.5481,3.5327,3.5327,1118595.0
2015-06-15 14:30:00,9.14,9.15,9.11,9.13,1104689.0,3.5327,3.5365,3.5211,3.5288,1104689.0
2015-06-15 15:00:00,9.13,9.15,9.12,9.12,1329167.0,3.5288,3.5365,3.5249,3.5249,1329167.0
2015-06-15 15:30:00,9.13,9.14,9.1,9.1,4220747.0,3.5288,3.5327,3.5172,3.5172,4220747.0
2015-06-16 09:30:00,9.15,9.2,9.1,9.17,3304630.0,3.5365,3.5559,3.5172,3.5443,3304630.0
2015-06-16 10:00:00,9.17,9.18,9.08,9.15,1712649.0,3.5443,3.5481,3.5095,3.5365,1712649.0
2015-06-16 10:30:00,9.14,9.19,9.11,9.16,1168723.0,3.5327,3.552,3.5211,3.5404,1168723.0
2015-06-16 11:00:00,9.16,9.17,9.11,9.13,1181882.0,3.5404,3.5443,3.5211,3.5288,1181882.0
2015-06-16 11:30:00,9.13,9.26,9.13,9.26,2235590.0,3.5288,3.5791,3.5288,3.5791,2235590.0
2015-06-16 12:00:00,9.26,9.31,9.24,9.3,1356502.0,3.5791,3.5984,3.5713,3.5945,1356502.0
2015-06-16 12:30:00,9.3,9.38,9.29,9.35,2162166.0,3.5945,3.6254,3.5906,3.6138,2162166.0
2015-06-16 13:00:00,9.36,9.4,9.34,9.38,932477.0,3.6177,3.6332,3.61,3.6254,932477.0
2015-06-16 13:30:00,9.38,9.54,9.37,9.5,3877997.0,3.6254,3.6873,3.6216,3.6718,3877997.0
2015-06-16 14:00:00,9.5,9.54,9.45,9.53,1816488.0,3.6718,3.6873,3.6525,3.6834,1816488.0
2015-06-16 14:30:00,9.53,9.59,9.51,9.56,1855077.0,3.6834,3.7066,3.6757,3.695,1855077.0
2015-06-16 15:00:00,9.55,9.56,9.43,9.47,2257120.0,3.6911,3.695,3.6448,3.6602,2257120.0
2015-06-16 15:30:00,9.47,9.52,9.46,9.51,3438101.0,3.6602,3.6795,3.6564,3.6757,3438101.0
2015-06-17 09:30:00,9.55,9.65,9.45,9.57,3667237.0,3.6911,3.7298,3.6525,3.6989,3667237.0
2015-06-17 10:00:00,9.57,9.67,9.55,9.63,2353646.0,3.6989,3.7375,3.6911,3.7221,2353646.0
2015-06-17 10:30:00,9.63,9.63,9.45,9.47,3514788.0,3.7221,3.7221,3.6525,3.6602,3514788.0
2015-06-17 11:00:00,9.48,9.53,9.45,9.47,2253983.0,3.6641,3.6834,3.6525,3.6602,2253983.0
2015-06-17 11:30:00,9.47,9.48,9.35,9.39,2175448.0,3.6602,3.6641,3.6138,3.6293,2175448.0
2015-06-17 12:00:00,9.39,9.44,9.37,9.44,963182.0,3.6293,3.6486,3.6216,3.6486,963182.0
2015-06-17 12:30:00,9.44,9.46,9.37,9.39,1244241.0,3.6486,3.6564,3.6216,3.6293,1244241.0
2015-06-17 13:00:00,9.39,9.46,9.38,9.45,836267.0,3.6293,3.6564,3.6254,3.6525,836267.0
2015-06-17 13:30:00,9.45,9.47,9.43,9.45,1164628.0,3.6525,3.6602,3.6448,3.6525,1164628.0
2015-06-17 14:00:00,9.44,9.55,9.39,9.48,2857038.0,3.6486,3.6911,3.6293,3.6641,2857038.0
2015-06-17 14:30:00,9.48,9.59,9.47,9.56,1624910.0,3.6641,3.7066,3.6602,3.695,1624910.0
2015-06-17 15:00:00,9.57,9.58,9.5,9.55,1503699.0,3.6989,3.7027,3.6718,3.6911,1503699.0
2015-06-17 15:30:00,9.55,9.57,9.48,9.49,2765002.0,3.6911,3.6989,3.6641,3.6679,2765002.0
2015-06-18 09:30:00,9.61,9.7,9.55,9.61,2747701.0,3.7143,3.7491,3.6911,3.7143,2747701.0
2015-06-18 10:00:00,9.61,9.66,9.53,9.53,1552684.0,3.7143,3.7337,3.6834,3.6834,1552684.0
2015-06-18 10:30:00,9.53,9.57,9.49,9.56,1227170.0,3.6834,3.6989,3.6679,3.695,1227170.0
2015-06-18 11:00:00,9.56,9.7,9.56,9.69,1301864.0,3.695,3.7491,3.695,3.7452,1301864.0
2015-06-18 11:30:00,9.68,9.7,9.65,9.67,1059837.0,3.7414,3.7491,3.7298,3.7375,1059837.0
2015-06-18 12:00:00,9.67,9.7,9.66,9.69,979776.0,3.7375,3.7491,3.7337,3.7452,979776.0
2015-06-18 12:30:00,9.69,9.72,9.66,9.67,1946786.0,3.7452,3.7568,3.7337,3.7375,1946786.0
2015-06-18 13:00:00,9.67,9.68,9.6,9.61,543842.0,3.7375,3.7414,3.7105,3.7143,543842.0
2015-06-18 13:30:00,9.61,9.64,9.6,9.64,959059.0,3.7143,3.7259,3.7105,3.7259,959059.0
2015-06-18 14:00:00,9.64,9.69,9.63,9.68,1443217.0,3.7259,3.7452,3.7221,3.7414,1443217.0
2015-06-18 14:30:00,9.68,9.71,9.65,9.69,1345299.0,3.7414,3.753,3.7298,3.7452,1345299.0
2015-06-18 15:00:00,9.69,9.69,9.63,9.68,1714186.0,3.7452,3.7452,3.7221,3.7414,1714186.0
2015-06-18 15:30:00,9.68,9.7,9.66,9.69,1945775.0,3.7414,3.7491,3.7337,3.7452,1945775.0
2015-06-19 09:30:00,9.54,9.71,9.53,9.67,3476519.0,3.6873,3.753,3.6834,3.7375,3476519.0
2015-06-19 10:00:00,9.67,9.68,9.6,9.63,1252870.0,3.7375,3.7414,3.7105,3.7221,1252870.0
2015-06-19 10:30:00,9.63,9.64,9.52,9.61,1871062.0,3.7221,3.7259,3.6795,3.7143,1871062.0
2015-06-19 11:00:00,9.61,9.61,9.51,9.54,1375741.0,3.7143,3.7143,3.6757,3.6873,1375741.0
2015-06-19 11:30:00,9.54,9.57,9.54,9.55,832192.0,3.6873,3.6989,3.6873,3.6911,832192.0
2015-06-19 12:00:00,9.55,9.57,9.52,9.52,927733.0,3.6911,3.6989,3.6795,3.6795,927733.0
2015-06-19 12:30:00,9.52,9.54,9.5,9.52,2764327.0,3.6795,3.6873,3.6718,3.6795,2764327.0
2015-06-19 13:00:00,9.52,9.52,9.42,9.45,1767786.0,3.6795,3.6795,3.6409,3.6525,1767786.0
2015-06-19 13:30:00,9.44,9.49,9.41,9.47,1103142.0,3.6486,3.6679,3.637,3.6602,1103142.0
2015-06-19 14:00:00,9.46,9.47,9.37,9.41,897417.0,3.6564,3.6602,3.6216,3.637,897417.0
2015-06-19 14:30:00,9.41,9.41,9.35,9.37,942486.0,3.637,3.637,3.6138,3.6216,942486.0
2015-06-19 15:00:00,9.37,9.38,9.35,9.36,990905.0,3.6216,3.6254,3.6138,3.6177,990905.0
2015-06-19 15:30:00,9.37,9.42,9.36,9.4,3401012.0,3.6216,3.6409,3.6177,3.6332,3401012.0
2015-06-22 09:30:00,9.56,9.59,9.48,9.52,3393396.0,3.695,3.7066,3.6641,3.6795,3393396.0
2015-06-22 10:00:00,9.53,9.54,9.43,9.49,1713611.0,3.6834,3.6873,3.6448,3.6679,1713611.0
2015-06-22 10:30:00,9.48,9.52,9.46,9.48,1297723.0,3.6641,3.6795,3.6564,3.6641,1297723.0
2015-06-22 11:00:00,9.48,9.49,9.41,9.46,1071665.0,3.6641,3.6679,3.637,3.6564,1071665.0
2015-06-22 11:30:00,9.46,9.5,9.43,9.48,601067.0,3.6564,3.6718,3.6448,3.6641,601067.0
2015-06-22 12:00:00,9.49,9.5,9.43,9.45,646862.0,3.6679,3.6718,3.6448,3.6525,646862.0
2015-06-22 12:30:00,9.45,9.5,9.44,9.5,570699.0,3.6525,3.6718,3.6486,3.6718,570699.0
2015-06-22 13:00:00,9.5,9.53,9.49,9.5,919554.0,3.6718,3.6834,3.6679,3.6718,919554.0
2015-06-22 13:30:00,9.5,9.52,9.44,9.46,720286.0,3.6718,3.6795,3.6486,3.6564,720286.0
2015-06-22 14:00:00,9.46,9.51,9.44,9.49,1160348.0,3.6564,3.6757,3.6486,3.6679,1160348.0
2015-06-22 14:30:00,9.48,9.5,9.46,9.48,427949.0,3.6641,3.6718,3.6564,3.6641,427949.0
2015-06-22 15:00:00,9.48,9.49,9.46,9.46,459796.0,3.6641,3.6679,3.6564,3.6564,459796.0
2015-06-22 15:30:00,9.47,9.49,9.46,9.47,1340035.0,3.6602,3.6679,3.6564,3.6602,1340035.0
2015-06-23 09:30:00,9.42,9.58,9.4,9.51,3263961.0,3.6409,3.7027,3.6332,3.6757,3263961.0
2015-06-23 10:00:00,9.51,9.54,9.45,9.54,3117784.0,3.6757,3.6873,3.6525,3.6873,3117784.0
2015-06-23 10:30:00,9.54,9.54,9.46,9.46,1537614.0,3.6873,3.6873,3.6564,3.6564,1537614.0
2015-06-23 11:00:00,9.46,9.54,9.45,9.53,1338616.0,3.6564,3.6873,3.6525,3.6834,1338616.0
2015-06-23 11:30:00,9.54,9.58,9.53,9.56,1107984.0,3.6873,3.7027,3.6834,3.695,1107984.0
2015-06-23 12:00:00,9.57,9.6,9.54,9.59,1217333.0,3.6989,3.7105,3.6873,3.7066,1217333.0
2015-06-23 12:30:00,9.59,9.6,9.56,9.56,883838.0,3.7066,3.7105,3.695,3.695,883838.0
2015-06-23 13:00:00,9.56,9.58,9.56,9.58,558264.0,3.695,3.7027,3.695,3.7027,558264.0
2015-06-23 13:30:00,9.57,9.62,9.57,9.61,2001006.0,3.6989,3.7182,3.6989,3.7143,2001006.0
2015-06-23 14:00:00,9.61,9.67,9.59,9.64,1052435.0,3.7143,3.7375,3.7066,3.7259,1052435.0
2015-06-23 14:30:00,9.63,9.68,9.61,9.65,3460955.0,3.7221,3.7414,3.7143,3.7298,3460955.0
2015-06-23 15:00:00,9.66,9.66,9.53,9.54,2120736.0,3.7337,3.7337,3.6834,3.6873,2120736.0
2015-06-23 15:30:00,9.54,9.55,9.37,9.42,7666332.0,3.6873,3.6911,3.6216,3.6409,7666332.0
2015-06-24 09:30:00,9.5,9.65,9.46,9.64,4945406.0,3.6718,3.7298,3.6564,3.7259,4945406.0
2015-06-24 10:00:00,9.64,9.66,9.52,9.59,1984079.0,3.7259,3.7337,3.6795,3.7066,1984079.0
2015-06-24 10:30:00,9.59,9.59,9.48,9.54,2351992.0,3.7066,3.7066,3.6641,3.6873,2351992.0
2015-06-24 11:00:00,9.55,9.55,9.48,9.49,860073.0,3.6911,3.6911,3.6641,3.6679,860073.0
2015-06-24 11:30:00,9.48,9.51,9.45,9.49,1495787.0,3.6641,3.6757,3.6525,3.6679,1495787.0
2015-06-24 12:00:00,9.49,9.5,9.45,9.47,867977.0,3.6679,3.6718,3.6525,3.6602,867977.0
2015-06-24 12:30:00,9.47,9.49,9.44,9.45,706732.0,3.6602,3.6679,3.6486,3.6525,706732.0
2015-06-24 13:00:00,9.46,9.48,9.39,9.39,888538.0,3.6564,3.6641,3.6293,3.6293,888538.0
2015-06-24 13:30:00,9.4,9.44,9.39,9.39,1951020.0,3.6332,3.6486,3.6293,3.6293,1951020.0
2015-06-24 14:00:00,9.39,9.47,9.39,9.47,838018.0,3.6293,3.6602,3.6293,3.6602,838018.0
2015-06-24 14:30:00,9.47,9.49,9.46,9.48,973880.0,3.6602,3.6679,3.6564,3.6641,973880.0
2015-06-24 15:00:00,9.48,9.48,9.42,9.45,1087373.0,3.6641,3.6641,3.6409,3.6525,1087373.0
2015-06-24 15:30:00,9.45,9.5,9.45,9.47,3054510.0,3.6525,3.6718,3.6525,3.6602,3054510.0
2015-06-25 09:30:00,9.42,9.46,9.39,9.43,3263330.0,3.6409,3.6564,3.6293,3.6448,3263330.0
2015-06-25 10:00:00,9.43,9.43,9.32,9.36,2824108.0,3.6448,3.6448,3.6022,3.6177,2824108.0
2015-06-25 10:30:00,9.36,9.36,9.21,9.24,2499706.0,3.6177,3.6177,3.5597,3.5713,2499706.0
2015-06-25 11:00:00,9.24,9.25,9.18,9.2,1558378.0,3.5713,3.5752,3.5481,3.5559,1558378.0
2015-06-25 11:30:00,9.2,9.21,9.1,9.15,3154780.0,3.5559,3.5597,3.5172,3.5365,3154780.0
2015-06-25 12:00:00,9.15,9.18,9.13,9.18,996569.0,3.5365,3.5481,3.5288,3.5481,996569.0
2015-06-25 12:30:00,9.18,9.2,9.07,9.08,2719116.0,3.5481,3.5559,3.5056,3.5095,2719116.0
2015-06-25 13:00:00,9.08,9.11,9.03,9.04,1860092.0,3.5095,3.5211,3.4902,3.494,1860092.0
2015-06-25 13:30:00,9.05,9.06,9.02,9.03,1512939.0,3.4979,3.5017,3.4863,3.4902,1512939.0
2015-06-25 14:00:00,9.04,9.07,9.02,9.04,1652885.0,3.494,3.5056,3.4863,3.494,1652885.0
2015-06-25 14:30:00,9.05,9.06,8.98,9.0,1968222.0,3.4979,3.5017,3.4708,3.4786,1968222.0
2015-06-25 15:00:00,9.0,9.01,8.97,8.99,2210491.0,3.4786,3.4824,3.467,3.4747,2210491.0
2015-06-25 15:30:00,8.99,9.05,8.98,9.04,4948402.0,3.4747,3.4979,3.4708,3.494,4948402.0
2015-06-26 09:30:00,9.1,9.27,9.04,9.25,3574631.0,3.5172,3.5829,3.494,3.5752,3574631.0
2015-06-26 10:00:00,9.26,9.32,9.23,9.23,2137346.0,3.5791,3.6022,3.5675,3.5675,2137346.0
2015-06-26 10:30:00,9.23,9.31,9.23,9.29,1059846.0,3.5675,3.5984,3.5675,3.5906,1059846.0
2015-06-26 11:00:00,9.29,9.34,9.24,9.25,1659473.0,3.5906,3.61,3.5713,3.5752,1659473.0
2015-06-26 11:30:00,9.25,9.35,9.25,9.35,1877696.0,3.5752,3.6138,3.5752,3.6138,1877696.0
2015-06-26 12:00:00,9.35,9.39,9.33,9.35,1959494.0,3.6138,3.6293,3.6061,3.6138,1959494.0
2015-06-26 12:30:00,9.35,9.4,9.34,9.38,1128537.0,3.6138,3.6332,3.61,3.6254,1128537.0
2015-06-26 13:00:00,9.38,9.4,9.34,9.35,1453703.0,3.6254,3.6332,3.61,3.6138,1453703.0
2015-06-26 13:30:00,9.35,9.37,9.28,9.29,1737500.0,3.6138,3.6216,3.5868,3.5906,1737500.0
2015-06-26 14:00:00,9.29,9.33,9.29,9.33,512763.0,3.5906,3.6061,3.5906,3.6061,512763.0
2015-06-26 14:30:00,9.33,9.35,9.31,9.35,1090346.0,3.6061,3.6138,3.5984,3.6138,1090346.0
2015-06-26 15:00:00,9.35,9.41,9.34,9.39,1344199.0,3.6138,3.637,3.61,3.6293,1344199.0
2015-06-26 15:30:00,9.39,9.43,9.37,9.41,3570656.0,3.6293,3.6448,3.6216,3.637,3570656.0
2015-06-29 09:30:00,9.41,9.56,9.3,9.52,5564012.0,3.637,3.695,3.5945,3.6795,5564012.0
2015-06-29 10:00:00,9.52,9.59,9.39,9.43,2777845.0,3.6795,3.7066,3.6293,3.6448,2777845.0
2015-06-29 10:30:00,9.43,9.49,9.41,9.42,1423759.0,3.6448,3.6679,3.637,3.6409,1423759.0
2015-06-29 11:00:00,9.42,9.42,9.26,9.27,3105872.0,3.6409,3.6409,3.5791,3.5829,3105872.0
2015-06-29 11:30:00,9.26,9.27,8.98,8.99,4745346.0,3.5791,3.5829,3.4708,3.4747,4745346.0
2015-06-29 12:00:00,9.0,9.06,8.94,9.01,3700897.0,3.4786,3.5017,3.4554,3.4824,3700897.0
2015-06-29 12:30:00,9.01,9.01,8.96,9.0,2374211.0,3.4824,3.4824,3.4631,3.4786,2374211.0
2015-06-29 13:00:00,8.99,9.01,8.98,8.99,1449322.0,3.4747,3.4824,3.4708,3.4747,1449322.0
2015-06-29 13:30:00,8.99,9.0,8.93,8.98,2141398.0,3.4747,3.4786,3.4515,3.4708,2141398.0
2015-06-29 14:00:00,8.99,9.07,8.97,9.07,1479878.0,3.4747,3.5056,3.467,3.5056,1479878.0
2015-06-29 14:30:00,9.07,9.13,9.06,9.11,1412969.0,3.5056,3.5288,3.5017,3.5211,1412969.0
2015-06-29 15:00:00,9.1,9.12,9.04,9.05,1775365.0,3.5172,3.5249,3.494,3.4979,1775365.0
2015-06-29 15:30:00,9.05,9.06,9.02,9.02,3086612.0,3.4979,3.5017,3.4863,3.4863,3086612.0
2015-06-30 09:30:00,9.18,9.31,9.13,9.17,3807136.0,3.5481,3.5984,3.5288,3.5443,3807136.0
2015-06-30 10:00:00,9.17,9.19,9.12,9.12,1957022.0,3.5443,3.552,3.5249,3.5249,1957022.0
2015-06-30 10:30:00,9.13,9.13,9.03,9.04,2839055.0,3.5288,3.5288,3.4902,3.494,2839055.0
2015-06-30 11:00:00,9.04,9.04,8.97,9.0,3467417.0,3.494,3.494,3.467,3.4786,3467417.0
2015-06-30 11:30:00,9.01,9.09,9.0,9.02,1161617.0,3.4824,3.5133,3.4786,3.4863,1161617.0
2015-06-30 12:00:00,9.02,9.07,9.02,9.03,577550.0,3.4863,3.5056,3.4863,3.4902,577550.0
2015-06-30 12:30:00,9.03,9.06,9.02,9.03,592876.0,3.4902,3.5017,3.4863,3.4902,592876.0
2015-06-30 13:00:00,9.03,9.05,9.0,9.04,716060.0,3.4902,3.4979,3.4786,3.494,716060.0
2015-06-30 13:30:00,9.05,9.1,9.04,9.07,1009113.0,3.4979,3.5172,3.494,3.5056,1009113.0
2015-06-30 14:00:00,9.06,9.09,9.01,9.01,1031966.0,3.5017,3.5133,3.4824,3.4824,1031966.0
2015-06-30 14:30:00,9.02,9.07,9.0,9.04,966854.0,3.4863,3.5056,3.4786,3.494,966854.0
2015-06-30 15:00:00,9.04,9.05,9.01,9.02,1398752.0,3.494,3.4979,3.4824,3.4863,1398752.0
2015-06-30 15:30:00,9.02,9.08,9.01,9.05,2556276.0,3.4863,3.5095,3.4824,3.4979,2556276.0
2015-07-01 09:30:00,9.1,9.1,8.99,9.08,2259749.0,3.5172,3.5172,3.4747,3.5095,2259749.0
2015-07-01 10:00:00,9.07,9.09,9.01,9.04,1283728.0,3.5056,3.5133,3.4824,3.494,1283728.0
2015-07-01 10:30:00,9.04,9.07,8.98,8.99,1814083.0,3.494,3.5056,3.4708,3.4747,1814083.0
2015-07-01 11:00:00,8.99,9.0,8.94,8.94,1200257.0,3.4747,3.4786,3.4554,3.4554,1200257.0
2015-07-01 11:30:00,8.95,8.95,8.88,8.89,1212626.0,3.4592,3.4592,3.4322,3.436,1212626.0
2015-07-01 12:00:00,8.89,8.95,8.88,8.93,1160945.0,3.436,3.4592,3.4322,3.4515,1160945.0
2015-07-01 12:30:00,8.94,8.94,8.79,8.82,1782429.0,3.4554,3.4554,3.3974,3.409,1782429.0
2015-07-01 13:00:00,8.82,8.83,8.77,8.82,1622676.0,3.409,3.4129,3.3897,3.409,1622676.0
2015-07-01 13:30:00,8.81,8.82,8.75,8.77,875784.0,3.4051,3.409,3.3819,3.3897,875784.0
2015-07-01 14:00:00,8.76,8.78,8.62,8.65,4510561.0,3.3858,3.3935,3.3317,3.3433,4510561.0
2015-07-01 14:30:00,8.65,8.67,8.55,8.58,3476598.0,3.3433,3.351,3.3046,3.3162,3476598.0
2015-07-01 15:00:00,8.58,8.66,8.58,8.64,2550124.0,3.3162,3.3471,3.3162,3.3394,2550124.0
2015-07-01 15:30:00,8.64,8.7,8.63,8.66,5865039.0,3.3394,3.3626,3.3356,3.3471,5865039.0
2015-07-02 09:30:00,8.74,8.93,8.7,8.87,3533562.0,3.3781,3.4515,3.3626,3.4283,3533562.0
2015-07-02 10:00:00,8.88,8.96,8.84,8.85,2300253.0,3.4322,3.4631,3.4167,3.4206,2300253.0
2015-07-02 10:30:00,8.84,8.85,8.73,8.82,2035061.0,3.4167,3.4206,3.3742,3.409,2035061.0
2015-07-02 11:00:00,8.82,8.84,8.79,8.81,1529627.0,3.409,3.4167,3.3974,3.4051,1529627.0
2015-07-02 11:30:00,8.8,8.82,8.7,8.72,1570618.0,3.4013,3.409,3.3626,3.3703,1570618.0
2015-07-02 12:00:00,8.73,8.79,8.72,8.76,919837.0,3.3742,3.3974,3.3703,3.3858,919837.0
2015-07-02 12:30:00,8.76,8.88,8.75,8.86,1740422.0,3.3858,3.4322,3.3819,3.4244,1740422.0
2015-07-02 13:00:00,8.87,8.92,8.85,8.9,1384026.0,3.4283,3.4476,3.4206,3.4399,1384026.0
2015-07-02 13:30:00,8.91,8.94,8.86,8.86,900777.0,3.4438,3.4554,3.4244,3.4244,900777.0
2015-07-02 14:00:00,8.86,8.89,8.85,8.87,892980.0,3.4244,3.436,3.4206,3.4283,892980.0
2015-07-02 14:30:00,8.87,8.9,8.86,8.88,1485119.0,3.4283,3.4399,3.4244,3.4322,1485119.0
2015-07-02 15:00:00,8.88,8.89,8.84,8.87,2331516.0,3.4322,3.436,3.4167,3.4283,2331516.0
2015-07-02 15:30:00,8.87,8.88,8.81,8.84,2454837.0,3.4283,3.4322,3.4051,3.4167,2454837.0
2015-07-06 09:30:00,8.16,8.29,8.13,8.25,10825189.0,3.1539,3.2041,3.1423,3.1887,10825189.0
2015-07-06 10:00:00,8.25,8.36,8.24,8.28,5072546.0,3.1887,3.2312,3.1848,3.2003,5072546.0
2015-07-06 10:30:00,8.28,8.36,8.24,8.27,2947663.0,3.2003,3.2312,3.1848,3.1964,2947663.0
2015-07-06 11:00:00,8.27,8.29,8.21,8.23,3399108.0,3.1964,3.2041,3.1732,3.1809,3399108.0
2015-07-06 11:30:00,8.23,8.24,8.14,8.18,4228841.0,3.1809,3.1848,3.1462,3.1616,4228841.0
2015-07-06 12:00:00,8.18,8.23,8.15,8.18,2468596.0,3.1616,3.1809,3.15,3.1616,2468596.0
2015-07-06 12:30:00,8.18,8.2,8.16,8.19,2125846.0,3.1616,3.1694,3.1539,3.1655,2125846.0
2015-07-06 13:00:00,8.19,8.22,8.16,8.16,1888173.0,3.1655,3.1771,3.1539,3.1539,1888173.0
2015-07-06 13:30:00,8.16,8.19,8.16,8.17,2157229.0,3.1539,3.1655,3.1539,3.1578,2157229.0
2015-07-06 14:00:00,8.16,8.18,8.15,8.15,1416103.0,3.1539,3.1616,3.15,3.15,1416103.0
2015-07-06 14:30:00,8.16,8.16,8.09,8.11,3071657.0,3.1539,3.1539,3.1268,3.1346,3071657.0
2015-07-06 15:00:00,8.11,8.11,8.04,8.11,2555809.0,3.1346,3.1346,3.1075,3.1346,2555809.0
2015-07-06 15:30:00,8.11,8.23,8.09,8.21,4702278.0,3.1346,3.1809,3.1268,3.1732,4702278.0
2015-07-07 09:30:00,8.01,8.01,7.73,7.74,6565971.0,3.0959,3.0959,2.9877,2.9916,6565971.0
2015-07-07 10:00:00,7.73,7.76,7.61,7.65,4901581.0,2.9877,2.9993,2.9413,2.9568,4901581.0
2015-07-07 10:30:00,7.64,7.75,7.64,7.68,5577685.0,2.9529,2.9954,2.9529,2.9684,5577685.0
2015-07-07 11:00:00,7.68,7.77,7.67,7.73,2845237.0,2.9684,3.0032,2.9645,2.9877,2845237.0
2015-07-07 11:30:00,7.73,7.95,7.73,7.95,3534751.0,2.9877,3.0727,2.9877,3.0727,3534751.0
2015-07-07 12:00:00,7.95,7.97,7.91,7.96,2942859.0,3.0727,3.0805,3.0573,3.0766,2942859.0
2015-07-07 12:30:00,7.96,8.15,7.95,8.12,2851317.0,3.0766,3.15,3.0727,3.1384,2851317.0
2015-07-07 13:00:00,8.11,8.19,8.05,8.19,2381442.0,3.1346,3.1655,3.1114,3.1655,2381442.0
2015-07-07 13:30:00,8.19,8.2,8.1,8.17,3093804.0,3.1655,3.1694,3.1307,3.1578,3093804.0
2015-07-07 14:00:00,8.17,8.18,8.05,8.08,1919661.0,3.1578,3.1616,3.1114,3.123,1919661.0
2015-07-07 14:30:00,8.08,8.18,8.04,8.17,2524239.0,3.123,3.1616,3.1075,3.1578,2524239.0
2015-07-07 15:00:00,8.17,8.32,8.15,8.32,4145940.0,3.1578,3.2157,3.15,3.2157,4145940.0
2015-07-07 15:30:00,8.32,8.35,8.27,8.29,6290181.0,3.2157,3.2273,3.1964,3.2041,6290181.0
2015-07-08 09:30:00,8.1,8.32,8.09,8.17,3694046.0,3.1307,3.2157,3.1268,3.1578,3694046.0
2015-07-08 10:00:00,8.17,8.19,8.08,8.16,1583744.0,3.1578,3.1655,3.123,3.1539,1583744.0
2015-07-08 10:30:00,8.16,8.17,8.02,8.07,2372898.0,3.1539,3.1578,3.0998,3.1191,2372898.0
2015-07-08 11:00:00,8.06,8.11,8.0,8.02,2417260.0,3.1152,3.1346,3.0921,3.0998,2417260.0
2015-07-08 11:30:00,8.02,8.07,8.01,8.03,1429063.0,3.0998,3.1191,3.0959,3.1036,1429063.0
2015-07-08 12:00:00,8.03,8.09,7.97,8.05,774201.0,3.1036,3.1268,3.0805,3.1114,774201.0
2015-07-08 12:30:00,8.05,8.1,8.01,8.1,777008.0,3.1114,3.1307,3.0959,3.1307,777008.0
2015-07-08 13:00:00,8.1,8.11,7.98,8.01,1334428.0,3.1307,3.1346,3.0843,3.0959,1334428.0
2015-07-08 13:30:00,8.01,8.01,7.96,7.99,1048637.0,3.0959,3.0959,3.0766,3.0882,1048637.0
2015-07-08 14:00:00,7.99,8.01,7.93,7.98,1350875.0,3.0882,3.0959,3.065,3.0843,1350875.0
2015-07-08 14:30:00,7.98,8.0,7.94,8.0,940486.0,3.0843,3.0921,3.0689,3.0921,940486.0
2015-07-08 15:00:00,7.99,8.08,7.99,8.02,1520912.0,3.0882,3.123,3.0882,3.0998,1520912.0
2015-07-08 15:30:00,8.02,8.1,8.01,8.04,2904795.0,3.0998,3.1307,3.0959,3.1075,2904795.0
2015-07-09 09:30:00,8.25,8.48,8.16,8.22,4705503.0,3.1887,3.2776,3.1539,3.1771,4705503.0
2015-07-09 10:00:00,8.22,8.3,8.22,8.22,2988832.0,3.1771,3.208,3.1771,3.1771,2988832.0
2015-07-09 10:30:00,8.22,8.29,8.2,8.29,1186448.0,3.1771,3.2041,3.1694,3.2041,1186448.0
2015-07-09 11:00:00,8.29,8.32,8.23,8.24,1027998.0,3.2041,3.2157,3.1809,3.1848,1027998.0
2015-07-09 11:30:00,8.24,8.34,8.23,8.28,1133224.0,3.1848,3.2235,3.1809,3.2003,1133224.0
2015-07-09 12:00:00,8.28,8.31,8.25,8.29,668376.0,3.2003,3.2119,3.1887,3.2041,668376.0
2015-07-09 12:30:00,8.29,8.31,8.24,8.3,804449.0,3.2041,3.2119,3.1848,3.208,804449.0
2015-07-09 13:00:00,8.3,8.31,8.22,8.22,901175.0,3.208,3.2119,3.1771,3.1771,901175.0
2015-07-09 13:30:00,8.23,8.29,8.22,8.28,826868.0,3.1809,3.2041,3.1771,3.2003,826868.0
2015-07-09 14:00:00,8.28,8.28,8.23,8.27,682198.0,3.2003,3.2003,3.1809,3.1964,682198.0
2015-07-09 14:30:00,8.27,8.3,8.24,8.25,1426384.0,3.1964,3.208,3.1848,3.1887,1426384.0
2015-07-09 15:00:00,8.25,8.3,8.24,8.28,1222895.0,3.1887,3.208,3.1848,3.2003,1222895.0
2015-07-09 15:30:00,8.29,8.32,8.25,8.27,3319796.0,3.2041,3.2157,3.1887,3.1964,3319796.0
2015-07-10 09:30:00,8.38,8.43,8.3,8.36,3160552.0,3.2389,3.2582,3.208,3.2312,3160552.0
2015-07-10 10:00:00,8.36,8.43,8.32,8.32,2429871.0,3.2312,3.2582,3.2157,3.2157,2429871.0
2015-07-10 10:30:00,8.33,8.38,8.28,8.31,1643740.0,3.2196,3.2389,3.2003,3.2119,1643740.0
2015-07-10 11:00:00,8.3,8.37,8.3,8.33,1658352.0,3.208,3.2351,3.208,3.2196,1658352.0
2015-07-10 11:30:00,8.33,8.42,8.3,8.39,1426287.0,3.2196,3.2544,3.208,3.2428,1426287.0
2015-07-10 12:00:00,8.4,8.46,8.39,8.43,990328.0,3.2467,3.2698,3.2428,3.2582,990328.0
2015-07-10 12:30:00,8.42,8.45,8.39,8.41,762446.0,3.2544,3.266,3.2428,3.2505,762446.0
2015-07-10 13:00:00,8.42,8.43,8.38,8.42,521256.0,3.2544,3.2582,3.2389,3.2544,521256.0
2015-07-10 13:30:00,8.41,8.46,8.41,8.45,514355.0,3.2505,3.2698,3.2505,3.266,514355.0
2015-07-10 14:00:00,8.46,8.48,8.44,8.45,811074.0,3.2698,3.2776,3.2621,3.266,811074.0
2015-07-10 14:30:00,8.46,8.46,8.41,8.42,790320.0,3.2698,3.2698,3.2505,3.2544,790320.0
2015-07-10 15:00:00,8.42,8.43,8.38,8.38,553910.0,3.2544,3.2582,3.2389,3.2389,553910.0
2015-07-10 15:30:00,8.38,8.4,8.37,8.38,1939347.0,3.2389,3.2467,3.2351,3.2389,1939347.0
2015-07-13 09:30:00,8.32,8.38,8.22,8.34,3202250.0,3.2157,3.2389,3.1771,3.2235,3202250.0
2015-07-13 10:00:00,8.35,8.37,8.27,8.3,1510180.0,3.2273,3.2351,3.1964,3.208,1510180.0
2015-07-13 10:30:00,8.3,8.33,8.27,8.28,1437991.0,3.208,3.2196,3.1964,3.2003,1437991.0
2015-07-13 11:00:00,8.28,8.41,8.25,8.4,1948325.0,3.2003,3.2505,3.1887,3.2467,1948325.0
2015-07-13 11:30:00,8.41,8.47,8.4,8.45,1000914.0,3.2505,3.2737,3.2467,3.266,1000914.0
2015-07-13 12:00:00,8.44,8.49,8.42,8.44,1098197.0,3.2621,3.2814,3.2544,3.2621,1098197.0
2015-07-13 12:30:00,8.45,8.5,8.44,8.5,735033.0,3.266,3.2853,3.2621,3.2853,735033.0
2015-07-13 13:00:00,8.49,8.51,8.41,8.41,573860.0,3.2814,3.2892,3.2505,3.2505,573860.0
2015-07-13 13:30:00,8.41,8.48,8.41,8.47,463201.0,3.2505,3.2776,3.2505,3.2737,463201.0
2015-07-13 14:00:00,8.47,8.49,8.4,8.46,1205990.0,3.2737,3.2814,3.2467,3.2698,1205990.0
2015-07-13 14:30:00,8.46,8.46,8.42,8.44,548760.0,3.2698,3.2698,3.2544,3.2621,548760.0
2015-07-13 15:00:00,8.44,8.48,8.44,8.47,692461.0,3.2621,3.2776,3.2621,3.2737,692461.0
2015-07-13 15:30:00,8.47,8.51,8.46,8.5,2013342.0,3.2737,3.2892,3.2698,3.2853,2013342.0
2015-07-14 09:30:00,8.36,8.55,8.34,8.52,3257890.0,3.2312,3.3046,3.2235,3.293,3257890.0
2015-07-14 10:00:00,8.53,8.57,8.46,8.57,1588764.0,3.2969,3.3124,3.2698,3.3124,1588764.0
2015-07-14 10:30:00,8.57,8.58,8.51,8.54,1005264.0,3.3124,3.3162,3.2892,3.3008,1005264.0
2015-07-14 11:00:00,8.53,8.61,8.52,8.56,1170395.0,3.2969,3.3278,3.293,3.3085,1170395.0
2015-07-14 11:30:00,8.56,8.61,8.56,8.6,941566.0,3.3085,3.3278,3.3085,3.324,941566.0
2015-07-14 12:00:00,8.61,8.66,8.6,8.66,747602.0,3.3278,3.3471,3.324,3.3471,747602.0
2015-07-14 12:30:00,8.65,8.69,8.63,8.66,635966.0,3.3433,3.3587,3.3356,3.3471,635966.0
2015-07-14 13:00:00,8.66,8.7,8.64,8.68,516158.0,3.3471,3.3626,3.3394,3.3549,516158.0
2015-07-14 13:30:00,8.67,8.69,8.62,8.68,619292.0,3.351,3.3587,3.3317,3.3549,619292.0
2015-07-14 14:00:00,8.68,8.7,8.64,8.65,671665.0,3.3549,3.3626,3.3394,3.3433,671665.0
2015-07-14 14:30:00,8.65,8.69,8.64,8.66,595632.0,3.3433,3.3587,3.3394,3.3471,595632.0
2015-07-14 15:00:00,8.66,8.69,8.64,8.69,811960.0,3.3471,3.3587,3.3394,3.3587,811960.0
2015-07-14 15:30:00,8.69,8.7,8.61,8.62,2182065.0,3.3587,3.3626,3.3278,3.3317,2182065.0
2015-07-15 09:30:00,8.51,8.62,8.43,8.5,2964688.0,3.2892,3.3317,3.2582,3.2853,2964688.0
2015-07-15 10:00:00,8.49,8.51,8.42,8.49,1446408.0,3.2814,3.2892,3.2544,3.2814,1446408.0
2015-07-15 10:30:00,8.49,8.55,8.48,8.51,1700686.0,3.2814,3.3046,3.2776,3.2892,1700686.0
2015-07-15 11:00:00,8.51,8.54,8.46,8.5,550335.0,3.2892,3.3008,3.2698,3.2853,550335.0
2015-07-15 11:30:00,8.5,8.52,8.45,8.49,716761.0,3.2853,3.293,3.266,3.2814,716761.0
2015-07-15 12:00:00,8.49,8.52,8.46,8.49,973382.0,3.2814,3.293,3.2698,3.2814,973382.0
2015-07-15 12:30:00,8.49,8.5,8.43,8.44,1079158.0,3.2814,3.2853,3.2582,3.2621,1079158.0
2015-07-15 13:00:00,8.44,8.5,8.43,8.47,580270.0,3.2621,3.2853,3.2582,3.2737,580270.0
2015-07-15 13:30:00,8.47,8.49,8.45,8.47,548032.0,3.2737,3.2814,3.266,3.2737,548032.0
2015-07-15 14:00:00,8.47,8.51,8.46,8.51,525925.0,3.2737,3.2892,3.2698,3.2892,525925.0
2015-07-15 14:30:00,8.51,8.51,8.38,8.38,1695764.0,3.2892,3.2892,3.2389,3.2389,1695764.0
2015-07-15 15:00:00,8.38,8.43,8.37,8.38,2142360.0,3.2389,3.2582,3.2351,3.2389,2142360.0
2015-07-15 15:30:00,8.38,8.44,8.38,8.43,3107432.0,3.2389,3.2621,3.2389,3.2582,3107432.0
2015-07-16 09:30:00,8.49,8.56,8.44,8.52,1698088.0,3.2814,3.3085,3.2621,3.293,1698088.0
2015-07-16 10:00:00,8.52,8.53,8.44,8.47,3412487.0,3.293,3.2969,3.2621,3.2737,3412487.0
2015-07-16 10:30:00,8.47,8.5,8.42,8.49,935762.0,3.2737,3.2853,3.2544,3.2814,935762.0
2015-07-16 11:00:00,8.5,8.54,8.45,8.52,1286992.0,3.2853,3.3008,3.266,3.293,1286992.0
2015-07-16 11:30:00,8.53,8.57,8.51,8.54,636008.0,3.2969,3.3124,3.2892,3.3008,636008.0
2015-07-16 12:00:00,8.54,8.56,8.47,8.49,1205851.0,3.3008,3.3085,3.2737,3.2814,1205851.0
2015-07-16 12:30:00,8.49,8.51,8.46,8.49,482213.0,3.2814,3.2892,3.2698,3.2814,482213.0
2015-07-16 13:00:00,8.48,8.49,8.43,8.47,667742.0,3.2776,3.2814,3.2582,3.2737,667742.0
2015-07-16 13:30:00,8.47,8.47,8.38,8.4,1223059.0,3.2737,3.2737,3.2389,3.2467,1223059.0
2015-07-16 14:00:00,8.39,8.42,8.37,8.37,920378.0,3.2428,3.2544,3.2351,3.2351,920378.0
2015-07-16 14:30:00,8.37,8.46,8.37,8.44,512328.0,3.2351,3.2698,3.2351,3.2621,512328.0
2015-07-16 15:00:00,8.44,8.46,8.42,8.42,444098.0,3.2621,3.2698,3.2544,3.2544,444098.0
2015-07-16 15:30:00,8.42,8.44,8.4,8.42,1598691.0,3.2544,3.2621,3.2467,3.2544,1598691.0
2015-07-17 09:30:00,8.39,8.39,8.22,8.25,3505409.0,3.2428,3.2428,3.1771,3.1887,3505409.0
2015-07-17 10:00:00,8.25,8.25,8.01,8.02,4091367.0,3.1887,3.1887,3.0959,3.0998,4091367.0
2015-07-17 10:30:00,8.02,8.11,7.99,8.04,3728210.0,3.0998,3.1346,3.0882,3.1075,3728210.0
2015-07-17 11:00:00,8.04,8.05,7.97,7.99,3888453.0,3.1075,3.1114,3.0805,3.0882,3888453.0
2015-07-17 11:30:00,7.99,8.02,7.97,8.0,2046792.0,3.0882,3.0998,3.0805,3.0921,2046792.0
2015-07-17 12:00:00,8.0,8.03,7.97,8.01,2086566.0,3.0921,3.1036,3.0805,3.0959,2086566.0
2015-07-17 12:30:00,8.0,8.01,7.97,8.0,1488719.0,3.0921,3.0959,3.0805,3.0921,1488719.0
2015-07-17 13:00:00,8.0,8.0,7.91,7.93,2613246.0,3.0921,3.0921,3.0573,3.065,2613246.0
2015-07-17 13:30:00,7.93,7.95,7.9,7.91,2454735.0,3.065,3.0727,3.0534,3.0573,2454735.0
2015-07-17 14:00:00,7.91,7.99,7.9,7.96,1656686.0,3.0573,3.0882,3.0534,3.0766,1656686.0
2015-07-17 14:30:00,7.96,7.99,7.94,7.95,1816998.0,3.0766,3.0882,3.0689,3.0727,1816998.0
2015-07-17 15:00:00,7.95,7.96,7.92,7.95,3369404.0,3.0727,3.0766,3.0611,3.0727,3369404.0
2015-07-17 15:30:00,7.95,7.98,7.94,7.95,5116472.0,3.0727,3.0843,3.0689,3.0727,5116472.0
2015-07-20 09:30:00,7.85,7.86,7.59,7.65,4525503.0,3.0341,3.0379,2.9336,2.9568,4525503.0
2015-07-20 10:00:00,7.64,7.66,7.58,7.59,2929643.0,2.9529,2.9606,2.9297,2.9336,2929643.0
2015-07-20 10:30:00,7.59,7.7,7.55,7.7,3186128.0,2.9336,2.9761,2.9181,2.9761,3186128.0
2015-07-20 11:00:00,7.7,7.72,7.65,7.66,2066143.0,2.9761,2.9838,2.9568,2.9606,2066143.0
2015-07-20 11:30:00,7.66,7.69,7.65,7.68,709808.0,2.9606,2.9722,2.9568,2.9684,709808.0
2015-07-20 12:00:00,7.68,7.68,7.57,7.59,1982865.0,2.9684,2.9684,2.9259,2.9336,1982865.0
2015-07-20 12:30:00,7.58,7.68,7.57,7.65,2627397.0,2.9297,2.9684,2.9259,2.9568,2627397.0
2015-07-20 13:00:00,7.65,7.65,7.57,7.58,1316456.0,2.9568,2.9568,2.9259,2.9297,1316456.0
2015-07-20 13:30:00,7.58,7.58,7.48,7.52,3761631.0,2.9297,2.9297,2.8911,2.9065,3761631.0
2015-07-20 14:00:00,7.52,7.59,7.52,7.57,756238.0,2.9065,2.9336,2.9065,2.9259,756238.0
2015-07-20 14:30:00,7.57,7.57,7.44,7.45,2899385.0,2.9259,2.9259,2.8756,2.8795,2899385.0
2015-07-20 15:00:00,7.45,7.51,7.41,7.47,2436422.0,2.8795,2.9027,2.864,2.8872,2436422.0
2015-07-20 15:30:00,7.47,7.5,7.44,7.5,4511651.0,2.8872,2.8988,2.8756,2.8988,4511651.0
2015-07-21 09:30:00,7.38,7.69,7.37,7.65,4767320.0,2.8524,2.9722,2.8486,2.9568,4767320.0
2015-07-21 10:00:00,7.65,7.8,7.65,7.72,3715016.0,2.9568,3.0148,2.9568,2.9838,3715016.0
2015-07-21 10:30:00,7.71,7.74,7.62,7.72,2440518.0,2.98,2.9916,2.9452,2.9838,2440518.0
2015-07-21 11:00:00,7.72,7.74,7.6,7.61,1898142.0,2.9838,2.9916,2.9374,2.9413,1898142.0
2015-07-21 11:30:00,7.61,7.69,7.58,7.65,1339112.0,2.9413,2.9722,2.9297,2.9568,1339112.0
2015-07-21 12:00:00,7.66,7.69,7.58,7.58,1203923.0,2.9606,2.9722,2.9297,2.9297,1203923.0
2015-07-21 12:30:00,7.58,7.62,7.57,7.6,789739.0,2.9297,2.9452,2.9259,2.9374,789739.0
2015-07-21 13:00:00,7.59,7.6,7.5,7.5,2604568.0,2.9336,2.9374,2.8988,2.8988,2604568.0
2015-07-21 13:30:00,7.5,7.52,7.43,7.45,1395195.0,2.8988,2.9065,2.8717,2.8795,1395195.0
2015-07-21 14:00:00,7.44,7.48,7.4,7.48,1612543.0,2.8756,2.8911,2.8601,2.8911,1612543.0
2015-07-21 14:30:00,7.48,7.49,7.42,7.45,1022510.0,2.8911,2.8949,2.8679,2.8795,1022510.0
2015-07-21 15:00:00,7.46,7.5,7.45,7.46,1134926.0,2.8833,2.8988,2.8795,2.8833,1134926.0
2015-07-21 15:30:00,7.46,7.49,7.44,7.49,2497833.0,2.8833,2.8949,2.8756,2.8949,2497833.0
2015-07-22 09:30:00,7.34,7.39,7.13,7.18,5231098.0,2.837,2.8563,2.7558,2.7751,5231098.0
2015-07-22 10:00:00,7.18,7.28,7.13,7.24,3567702.0,2.7751,2.8138,2.7558,2.7983,3567702.0
2015-07-22 10:30:00,7.24,7.27,7.16,7.23,3172002.0,2.7983,2.8099,2.7674,2.7944,3172002.0
2015-07-22 11:00:00,7.23,7.25,7.17,7.2,1300731.0,2.7944,2.8022,2.7713,2.7828,1300731.0
2015-07-22 11:30:00,7.21,7.22,7.19,7.21,806672.0,2.7867,2.7906,2.779,2.7867,806672.0
2015-07-22 12:00:00,7.2,7.22,7.13,7.14,1762754.0,2.7828,2.7906,2.7558,2.7597,1762754.0
2015-07-22 12:30:00,7.14,7.17,7.13,7.14,1246048.0,2.7597,2.7713,2.7558,2.7597,1246048.0
2015-07-22 13:00:00,7.14,7.15,7.09,7.12,1311813.0,2.7597,2.7635,2.7403,2.7519,1311813.0
2015-07-22 13:30:00,7.12,7.13,7.08,7.08,1097622.0,2.7519,2.7558,2.7365,2.7365,1097622.0
2015-07-22 14:00:00,7.08,7.13,7.07,7.12,1399458.0,2.7365,2.7558,2.7326,2.7519,1399458.0
2015-07-22 14:30:00,7.12,7.12,7.05,7.06,1704662.0,2.7519,2.7519,2.7249,2.7287,1704662.0
2015-07-22 15:00:00,7.05,7.1,7.04,7.1,1674987.0,2.7249,2.7442,2.721,2.7442,1674987.0
2015-07-22 15:30:00,7.1,7.1,7.06,7.07,4439979.0,2.7442,2.7442,2.7287,2.7326,4439979.0
2015-07-23 09:30:00,6.91,7.16,6.9,7.15,5135034.0,2.6708,2.7674,2.6669,2.7635,5135034.0
2015-07-23 10:00:00,7.16,7.16,7.03,7.04,2414704.0,2.7674,2.7674,2.7171,2.721,2414704.0
2015-07-23 10:30:00,7.04,7.06,6.97,7.01,1624791.0,2.721,2.7287,2.694,2.7094,1624791.0
2015-07-23 11:00:00,7.0,7.03,6.86,6.88,2497890.0,2.7055,2.7171,2.6514,2.6592,2497890.0
2015-07-23 11:30:00,6.88,6.94,6.85,6.86,1966733.0,2.6592,2.6824,2.6476,2.6514,1966733.0
2015-07-23 12:00:00,6.86,6.96,6.84,6.92,1403047.0,2.6514,2.6901,2.6437,2.6746,1403047.0
2015-07-23 12:30:00,6.92,6.92,6.84,6.87,1119716.0,2.6746,2.6746,2.6437,2.6553,1119716.0
2015-07-23 13:00:00,6.87,6.89,6.8,6.82,1483117.0,2.6553,2.663,2.6282,2.636,1483117.0
2015-07-23 13:30:00,6.82,6.9,6.79,6.89,1640977.0,2.636,2.6669,2.6244,2.663,1640977.0
2015-07-23 14:00:00,6.88,6.88,6.81,6.83,1323707.0,2.6592,2.6592,2.6321,2.6398,1323707.0
2015-07-23 14:30:00,6.83,6.93,6.83,6.9,2418551.0,2.6398,2.6785,2.6398,2.6669,2418551.0
2015-07-23 15:00:00,6.91,6.94,6.88,6.93,2942958.0,2.6708,2.6824,2.6592,2.6785,2942958.0
2015-07-23 15:30:00,6.93,6.95,6.83,6.92,6846382.0,2.6785,2.6862,2.6398,2.6746,6846382.0
2015-07-24 09:30:00,6.78,6.78,6.62,6.63,3254410.0,2.6205,2.6205,2.5587,2.5625,3254410.0
2015-07-24 10:00:00,6.63,6.66,6.53,6.62,3365764.0,2.5625,2.5741,2.5239,2.5587,3365764.0
2015-07-24 10:30:00,6.62,6.67,6.58,6.6,2067313.0,2.5587,2.578,2.5432,2.5509,2067313.0
2015-07-24 11:00:00,6.6,6.68,6.59,6.64,1881634.0,2.5509,2.5819,2.5471,2.5664,1881634.0
2015-07-24 11:30:00,6.64,6.68,6.6,6.61,1107832.0,2.5664,2.5819,2.5509,2.5548,1107832.0
2015-07-24 12:00:00,6.61,6.62,6.57,6.61,1121856.0,2.5548,2.5587,2.5393,2.5548,1121856.0
2015-07-24 12:30:00,6.6,6.63,6.59,6.62,1248391.0,2.5509,2.5625,2.5471,2.5587,1248391.0
2015-07-24 13:00:00,6.62,6.66,6.57,6.58,1095427.0,2.5587,2.5741,2.5393,2.5432,1095427.0
2015-07-24 13:30:00,6.57,6.58,6.53,6.54,1853481.0,2.5393,2.5432,2.5239,2.5278,1853481.0
2015-07-24 14:00:00,6.54,6.57,6.51,6.52,2761498.0,2.5278,2.5393,2.5162,2.52,2761498.0
2015-07-24 14:30:00,6.52,6.54,6.48,6.53,1500426.0,2.52,2.5278,2.5046,2.5239,1500426.0
2015-07-24 15:00:00,6.52,6.62,6.52,6.6,1869161.0,2.52,2.5587,2.52,2.5509,1869161.0
2015-07-24 15:30:00,6.6,6.66,6.58,6.66,2958232.0,2.5509,2.5741,2.5432,2.5741,2958232.0
2015-07-27 09:30:00,6.5,6.57,6.38,6.5,7514171.0,2.5123,2.5393,2.4659,2.5123,7514171.0
2015-07-27 10:00:00,6.5,6.62,6.49,6.54,4461444.0,2.5123,2.5587,2.5084,2.5278,4461444.0
2015-07-27 10:30:00,6.55,6.56,6.43,6.48,2422698.0,2.5316,2.5355,2.4852,2.5046,2422698.0
2015-07-27 11:00:00,6.48,6.55,6.46,6.54,1787251.0,2.5046,2.5316,2.4968,2.5278,1787251.0
2015-07-27 11:30:00,6.53,6.54,6.45,6.45,2320962.0,2.5239,2.5278,2.493,2.493,2320962.0
2015-07-27 12:00:00,6.45,6.48,6.42,6.45,1175423.0,2.493,2.5046,2.4814,2.493,1175423.0
2015-07-27 12:30:00,6.45,6.46,6.31,6.33,1946420.0,2.493,2.4968,2.4389,2.4466,1946420.0
2015-07-27 13:00:00,6.33,6.35,6.32,6.33,1434366.0,2.4466,2.4543,2.4427,2.4466,1434366.0
2015-07-27 13:30:00,6.33,6.35,6.28,6.29,1658647.0,2.4466,2.4543,2.4273,2.4311,1658647.0
2015-07-27 14:00:00,6.29,6.34,6.27,6.32,1835383.0,2.4311,2.4505,2.4234,2.4427,1835383.0
2015-07-27 14:30:00,6.31,6.32,6.27,6.28,2439459.0,2.4389,2.4427,2.4234,2.4273,2439459.0
2015-07-27 15:00:00,6.28,6.29,6.22,6.23,1848042.0,2.4273,2.4311,2.4041,2.4079,1848042.0
2015-07-27 15:30:00,6.23,6.26,6.2,6.25,5993976.0,2.4079,2.4195,2.3963,2.4157,5993976.0
2015-07-28 09:30:00,6.34,6.46,6.29,6.44,6579999.0,2.4505,2.4968,2.4311,2.4891,6579999.0
2015-07-28 10:00:00,6.44,6.48,6.33,6.35,2329190.0,2.4891,2.5046,2.4466,2.4543,2329190.0
2015-07-28 10:30:00,6.36,6.48,6.35,6.47,3288312.0,2.4582,2.5046,2.4543,2.5007,3288312.0
2015-07-28 11:00:00,6.48,6.57,6.47,6.56,3527105.0,2.5046,2.5393,2.5007,2.5355,3527105.0
2015-07-28 11:30:00,6.56,6.6,6.56,6.59,2826322.0,2.5355,2.5509,2.5355,2.5471,2826322.0
2015-07-28 12:00:00,6.59,6.69,6.33,6.46,9690785.0,2.5471,2.5857,2.4466,2.4968,9690785.0
2015-07-28 12:30:00,6.46,6.46,6.3,6.37,5344394.0,2.4968,2.4968,2.435,2.462,5344394.0
2015-07-28 13:00:00,6.37,6.48,6.36,6.46,2219626.0,2.462,2.5046,2.4582,2.4968,2219626.0
2015-07-28 13:30:00,6.46,6.54,6.43,6.5,2946491.0,2.4968,2.5278,2.4852,2.5123,2946491.0
2015-07-28 14:00:00,6.51,6.59,6.5,6.56,2029686.0,2.5162,2.5471,2.5123,2.5355,2029686.0
2015-07-28 14:30:00,6.56,6.56,6.45,6.49,2910560.0,2.5355,2.5355,2.493,2.5084,2910560.0
2015-07-28 15:00:00,6.48,6.54,6.46,6.52,2372566.0,2.5046,2.5278,2.4968,2.52,2372566.0
2015-07-28 15:30:00,6.51,6.62,6.51,6.59,5819413.0,2.5162,2.5587,2.5162,2.5471,5819413.0
2015-07-29 09:30:00,6.6,6.74,6.53,6.67,3440257.0,2.5509,2.6051,2.5239,2.578,3440257.0
2015-07-29 10:00:00,6.67,6.8,6.62,6.79,3057602.0,2.578,2.6282,2.5587,2.6244,3057602.0
2015-07-29 10:30:00,6.79,6.97,6.79,6.92,4312337.0,2.6244,2.694,2.6244,2.6746,4312337.0
2015-07-29 11:00:00,6.93,7.07,6.92,7.04,4083709.0,2.6785,2.7326,2.6746,2.721,4083709.0
2015-07-29 11:30:00,7.04,7.07,6.95,7.03,3150037.0,2.721,2.7326,2.6862,2.7171,3150037.0
2015-07-29 12:00:00,7.03,7.03,6.95,7.0,1975174.0,2.7171,2.7171,2.6862,2.7055,1975174.0
2015-07-29 12:30:00,7.0,7.1,6.96,7.07,2558763.0,2.7055,2.7442,2.6901,2.7326,2558763.0
2015-07-29 13:00:00,7.07,7.14,7.03,7.05,2793016.0,2.7326,2.7597,2.7171,2.7249,2793016.0
2015-07-29 13:30:00,7.04,7.09,7.01,7.02,1365790.0,2.721,2.7403,2.7094,2.7133,1365790.0
2015-07-29 14:00:00,7.03,7.08,6.95,6.97,2661246.0,2.7171,2.7365,2.6862,2.694,2661246.0
2015-07-29 14:30:00,6.97,7.08,6.96,7.08,1376761.0,2.694,2.7365,2.6901,2.7365,1376761.0
2015-07-29 15:00:00,7.07,7.07,7.03,7.07,1602025.0,2.7326,2.7326,2.7171,2.7326,1602025.0
2015-07-29 15:30:00,7.07,7.09,7.03,7.07,4190487.0,2.7326,2.7403,2.7171,2.7326,4190487.0
2015-07-30 09:30:00,7.19,7.19,6.85,6.87,4697222.0,2.779,2.779,2.6476,2.6553,4697222.0
2015-07-30 10:00:00,6.87,7.01,6.83,6.98,2743175.0,2.6553,2.7094,2.6398,2.6978,2743175.0
2015-07-30 10:30:00,6.98,7.0,6.82,6.83,1882368.0,2.6978,2.7055,2.636,2.6398,1882368.0
2015-07-30 11:00:00,6.83,6.88,6.8,6.85,1342745.0,2.6398,2.6592,2.6282,2.6476,1342745.0
2015-07-30 11:30:00,6.86,6.89,6.82,6.87,1302842.0,2.6514,2.663,2.636,2.6553,1302842.0
2015-07-30 12:00:00,6.86,6.87,6.77,6.78,985574.0,2.6514,2.6553,2.6166,2.6205,985574.0
2015-07-30 12:30:00,6.78,6.82,6.72,6.75,1720587.0,2.6205,2.636,2.5973,2.6089,1720587.0
2015-07-30 13:00:00,6.75,6.78,6.69,6.69,1927995.0,2.6089,2.6205,2.5857,2.5857,1927995.0
2015-07-30 13:30:00,6.7,6.76,6.68,6.75,1185050.0,2.5896,2.6128,2.5819,2.6089,1185050.0
2015-07-30 14:00:00,6.75,6.83,6.74,6.79,1162136.0,2.6089,2.6398,2.6051,2.6244,1162136.0
2015-07-30 14:30:00,6.79,6.88,6.73,6.83,1493289.0,2.6244,2.6592,2.6012,2.6398,1493289.0
2015-07-30 15:00:00,6.83,6.89,6.82,6.86,1470551.0,2.6398,2.663,2.636,2.6514,1470551.0
2015-07-30 15:30:00,6.86,6.9,6.81,6.86,3076472.0,2.6514,2.6669,2.6321,2.6514,3076472.0
2015-07-31 09:30:00,6.88,7.0,6.81,6.85,2633880.0,2.6592,2.7055,2.6321,2.6476,2633880.0
2015-07-31 10:00:00,6.85,6.87,6.71,6.74,1767248.0,2.6476,2.6553,2.5935,2.6051,1767248.0
2015-07-31 10:30:00,6.74,6.79,6.69,6.76,1964497.0,2.6051,2.6244,2.5857,2.6128,1964497.0
2015-07-31 11:00:00,6.76,6.89,6.74,6.87,1839341.0,2.6128,2.663,2.6051,2.6553,1839341.0
2015-07-31 11:30:00,6.87,6.92,6.85,6.86,1171586.0,2.6553,2.6746,2.6476,2.6514,1171586.0
2015-07-31 12:00:00,6.86,6.91,6.82,6.91,1471393.0,2.6514,2.6708,2.636,2.6708,1471393.0
2015-07-31 12:30:00,6.91,6.94,6.86,6.94,1205681.0,2.6708,2.6824,2.6514,2.6824,1205681.0
2015-07-31 13:00:00,6.94,6.94,6.87,6.89,1114312.0,2.6824,2.6824,2.6553,2.663,1114312.0
2015-07-31 13:30:00,6.89,6.89,6.85,6.86,1042944.0,2.663,2.663,2.6476,2.6514,1042944.0
2015-07-31 14:00:00,6.87,6.9,6.83,6.84,2553544.0,2.6553,2.6669,2.6398,2.6437,2553544.0
2015-07-31 14:30:00,6.85,6.85,6.79,6.81,1343590.0,2.6476,2.6476,2.6244,2.6321,1343590.0
2015-07-31 15:00:00,6.81,6.82,6.79,6.79,1722151.0,2.6321,2.636,2.6244,2.6244,1722151.0
2015-07-31 15:30:00,6.8,6.83,6.76,6.81,3517483.0,2.6282,2.6398,2.6128,2.6321,3517483.0
2015-08-03 09:30:00,6.62,6.65,6.46,6.49,5408155.0,2.5587,2.5703,2.4968,2.5084,5408155.0
2015-08-03 10:00:00,6.5,6.62,6.46,6.51,2505455.0,2.5123,2.5587,2.4968,2.5162,2505455.0
2015-08-03 10:30:00,6.51,6.62,6.45,6.58,5541407.0,2.5162,2.5587,2.493,2.5432,5541407.0
2015-08-03 11:00:00,6.59,6.6,6.44,6.46,3760875.0,2.5471,2.5509,2.4891,2.4968,3760875.0
2015-08-03 11:30:00,6.46,6.51,6.45,6.46,1507433.0,2.4968,2.5162,2.493,2.4968,1507433.0
2015-08-03 12:00:00,6.47,6.49,6.42,6.45,1513874.0,2.5007,2.5084,2.4814,2.493,1513874.0
2015-08-03 12:30:00,6.45,6.45,6.38,6.42,1645396.0,2.493,2.493,2.4659,2.4814,1645396.0
2015-08-03 13:00:00,6.42,6.43,6.39,6.4,1167429.0,2.4814,2.4852,2.4698,2.4736,1167429.0
2015-08-03 13:30:00,6.4,6.41,6.36,6.38,1490724.0,2.4736,2.4775,2.4582,2.4659,1490724.0
2015-08-03 14:00:00,6.37,6.38,6.28,6.32,3907559.0,2.462,2.4659,2.4273,2.4427,3907559.0
2015-08-03 14:30:00,6.32,6.41,6.31,6.36,2952251.0,2.4427,2.4775,2.4389,2.4582,2952251.0
2015-08-03 15:00:00,6.37,6.4,6.35,6.38,2058793.0,2.462,2.4736,2.4543,2.4659,2058793.0
2015-08-03 15:30:00,6.38,6.39,6.32,6.35,7515939.0,2.4659,2.4698,2.4427,2.4543,7515939.0
2015-08-04 09:30:00,6.39,6.64,6.39,6.54,3991156.0,2.4698,2.5664,2.4698,2.5278,3991156.0
2015-08-04 10:00:00,6.54,6.62,6.49,6.56,2741883.0,2.5278,2.5587,2.5084,2.5355,2741883.0
2015-08-04 10:30:00,6.56,6.58,6.44,6.5,2726418.0,2.5355,2.5432,2.4891,2.5123,2726418.0
2015-08-04 11:00:00,6.5,6.56,6.46,6.48,1888415.0,2.5123,2.5355,2.4968,2.5046,1888415.0
2015-08-04 11:30:00,6.48,6.49,6.45,6.46,883184.0,2.5046,2.5084,2.493,2.4968,883184.0
2015-08-04 12:00:00,6.46,6.47,6.39,6.41,1445334.0,2.4968,2.5007,2.4698,2.4775,1445334.0
2015-08-04 12:30:00,6.41,6.49,6.38,6.44,1592137.0,2.4775,2.5084,2.4659,2.4891,1592137.0
2015-08-04 13:00:00,6.44,6.53,6.42,6.44,1868809.0,2.4891,2.5239,2.4814,2.4891,1868809.0
2015-08-04 13:30:00,6.45,6.46,6.38,6.39,1906636.0,2.493,2.4968,2.4659,2.4698,1906636.0
2015-08-04 14:00:00,6.39,6.46,6.36,6.41,1948734.0,2.4698,2.4968,2.4582,2.4775,1948734.0
2015-08-04 14:30:00,6.41,6.48,6.4,6.46,1265000.0,2.4775,2.5046,2.4736,2.4968,1265000.0
2015-08-04 15:00:00,6.46,6.47,6.42,6.44,1431540.0,2.4968,2.5007,2.4814,2.4891,1431540.0
2015-08-04 15:30:00,6.44,6.47,6.41,6.44,2962021.0,2.4891,2.5007,2.4775,2.4891,2962021.0
2015-08-05 09:30:00,6.55,6.63,6.54,6.63,4175781.0,2.5316,2.5625,2.5278,2.5625,4175781.0
2015-08-05 10:00:00,6.62,6.63,6.54,6.62,2761127.0,2.5587,2.5625,2.5278,2.5587,2761127.0
2015-08-05 10:30:00,6.62,6.69,6.52,6.53,3114581.0,2.5587,2.5857,2.52,2.5239,3114581.0
2015-08-05 11:00:00,6.53,6.55,6.47,6.47,2040036.0,2.5239,2.5316,2.5007,2.5007,2040036.0
2015-08-05 11:30:00,6.47,6.49,6.36,6.37,2496659.0,2.5007,2.5084,2.4582,2.462,2496659.0
2015-08-05 12:00:00,6.37,6.42,6.33,6.41,1708973.0,2.462,2.4814,2.4466,2.4775,1708973.0
2015-08-05 12:30:00,6.42,6.42,6.35,6.39,863598.0,2.4814,2.4814,2.4543,2.4698,863598.0
2015-08-05 13:00:00,6.39,6.43,6.36,6.39,1688240.0,2.4698,2.4852,2.4582,2.4698,1688240.0
2015-08-05 13:30:00,6.38,6.39,6.34,6.36,961810.0,2.4659,2.4698,2.4505,2.4582,961810.0
2015-08-05 14:00:00,6.36,6.39,6.32,6.33,1443133.0,2.4582,2.4698,2.4427,2.4466,1443133.0
2015-08-05 14:30:00,6.33,6.34,6.28,6.31,1846040.0,2.4466,2.4505,2.4273,2.4389,1846040.0
2015-08-05 15:00:00,6.31,6.35,6.3,6.33,984593.0,2.4389,2.4543,2.435,2.4466,984593.0
2015-08-05 15:30:00,6.32,6.34,6.3,6.32,3392372.0,2.4427,2.4505,2.435,2.4427,3392372.0
2015-08-06 09:30:00,6.2,6.23,6.11,6.21,3745629.0,2.3963,2.4079,2.3616,2.4002,3745629.0
2015-08-06 10:00:00,6.22,6.36,6.15,6.26,2925975.0,2.4041,2.4582,2.377,2.4195,2925975.0
2015-08-06 10:30:00,6.27,6.44,6.26,6.36,4431242.0,2.4234,2.4891,2.4195,2.4582,4431242.0
2015-08-06 11:00:00,6.36,6.38,6.22,6.24,2317590.0,2.4582,2.4659,2.4041,2.4118,2317590.0
2015-08-06 11:30:00,6.24,6.34,6.22,6.32,3132446.0,2.4118,2.4505,2.4041,2.4427,3132446.0
2015-08-06 12:00:00,6.33,6.42,6.31,6.42,1815834.0,2.4466,2.4814,2.4389,2.4814,1815834.0
2015-08-06 12:30:00,6.42,6.42,6.35,6.37,1005142.0,2.4814,2.4814,2.4543,2.462,1005142.0
2015-08-06 13:00:00,6.36,6.45,6.34,6.41,1948153.0,2.4582,2.493,2.4505,2.4775,1948153.0
2015-08-06 13:30:00,6.41,6.48,6.35,6.45,2310559.0,2.4775,2.5046,2.4543,2.493,2310559.0
2015-08-06 14:00:00,6.44,6.47,6.41,6.45,2242343.0,2.4891,2.5007,2.4775,2.493,2242343.0
2015-08-06 14:30:00,6.46,6.49,6.42,6.43,1964763.0,2.4968,2.5084,2.4814,2.4852,1964763.0
2015-08-06 15:00:00,6.43,6.52,6.43,6.49,2562406.0,2.4852,2.52,2.4852,2.5084,2562406.0
2015-08-06 15:30:00,6.49,6.53,6.46,6.49,5627809.0,2.5084,2.5239,2.4968,2.5084,5627809.0
2015-08-07 09:30:00,6.45,6.52,6.38,6.41,4496292.0,2.493,2.52,2.4659,2.4775,4496292.0
2015-08-07 10:00:00,6.42,6.42,6.32,6.37,2669886.0,2.4814,2.4814,2.4427,2.462,2669886.0
2015-08-07 10:30:00,6.38,6.41,6.31,6.35,2297748.0,2.4659,2.4775,2.4389,2.4543,2297748.0
2015-08-07 11:00:00,6.35,6.35,6.21,6.22,2221964.0,2.4543,2.4543,2.4002,2.4041,2221964.0
2015-08-07 11:30:00,6.21,6.3,6.2,6.26,2630460.0,2.4002,2.435,2.3963,2.4195,2630460.0
2015-08-07 12:00:00,6.26,6.28,6.15,6.16,2003149.0,2.4195,2.4273,2.377,2.3809,2003149.0
2015-08-07 12:30:00,6.16,6.2,6.12,6.18,1716485.0,2.3809,2.3963,2.3654,2.3886,1716485.0
2015-08-07 13:00:00,6.18,6.19,6.14,6.15,1370547.0,2.3886,2.3925,2.3732,2.377,1370547.0
2015-08-07 13:30:00,6.15,6.18,6.14,6.15,1081172.0,2.377,2.3886,2.3732,2.377,1081172.0
2015-08-07 14:00:00,6.16,6.17,6.13,6.14,2148801.0,2.3809,2.3847,2.3693,2.3732,2148801.0
2015-08-07 14:30:00,6.14,6.17,6.1,6.12,2347183.0,2.3732,2.3847,2.3577,2.3654,2347183.0
2015-08-07 15:00:00,6.12,6.13,6.07,6.07,2752753.0,2.3654,2.3693,2.3461,2.3461,2752753.0
2015-08-07 15:30:00,6.08,6.09,6.04,6.05,5443884.0,2.35,2.3538,2.3345,2.3384,5443884.0
2015-08-10 09:30:00,6.1,6.22,5.97,6.19,4628894.0,2.3577,2.4041,2.3074,2.3925,4628894.0
2015-08-10 10:00:00,6.2,6.27,6.12,6.23,4357812.0,2.3963,2.4234,2.3654,2.4079,4357812.0
2015-08-10 10:30:00,6.24,6.36,6.23,6.31,4429030.0,2.4118,2.4582,2.4079,2.4389,4429030.0
2015-08-10 11:00:00,6.31,6.35,6.22,6.27,2293669.0,2.4389,2.4543,2.4041,2.4234,2293669.0
2015-08-10 11:30:00,6.27,6.36,6.25,6.32,1610895.0,2.4234,2.4582,2.4157,2.4427,1610895.0
2015-08-10 12:00:00,6.32,6.33,6.22,6.25,1677258.0,2.4427,2.4466,2.4041,2.4157,1677258.0
2015-08-10 12:30:00,6.25,6.36,6.24,6.34,1149828.0,2.4157,2.4582,2.4118,2.4505,1149828.0
2015-08-10 13:00:00,6.35,6.37,6.32,6.36,999206.0,2.4543,2.462,2.4427,2.4582,999206.0
2015-08-10 13:30:00,6.36,6.41,6.35,6.39,1657280.0,2.4582,2.4775,2.4543,2.4698,1657280.0
2015-08-10 14:00:00,6.38,6.41,6.35,6.41,1320605.0,2.4659,2.4775,2.4543,2.4775,1320605.0
2015-08-10 14:30:00,6.4,6.42,6.36,6.4,1585572.0,2.4736,2.4814,2.4582,2.4736,1585572.0
2015-08-10 15:00:00,6.4,6.46,6.39,6.44,2041497.0,2.4736,2.4968,2.4698,2.4891,2041497.0
2015-08-10 15:30:00,6.44,6.47,6.4,6.45,3729195.0,2.4891,2.5007,2.4736,2.493,3729195.0
2015-08-11 09:30:00,6.2,6.24,6.12,6.17,5329730.0,2.3963,2.4118,2.3654,2.3847,5329730.0
2015-08-11 10:00:00,6.17,6.18,6.08,6.11,2835216.0,2.3847,2.3886,2.35,2.3616,2835216.0
2015-08-11 10:30:00,6.11,6.17,6.05,6.06,2516447.0,2.3616,2.3847,2.3384,2.3422,2516447.0
2015-08-11 11:00:00,6.06,6.07,6.01,6.04,1781110.0,2.3422,2.3461,2.3229,2.3345,1781110.0
2015-08-11 11:30:00,6.04,6.1,6.02,6.04,1907505.0,2.3345,2.3577,2.3268,2.3345,1907505.0
2015-08-11 12:00:00,6.04,6.12,6.03,6.1,1614279.0,2.3345,2.3654,2.3306,2.3577,1614279.0
2015-08-11 12:30:00,6.11,6.13,6.04,6.07,1951035.0,2.3616,2.3693,2.3345,2.3461,1951035.0
2015-08-11 13:00:00,6.07,6.11,6.06,6.1,763405.0,2.3461,2.3616,2.3422,2.3577,763405.0
2015-08-11 13:30:00,6.1,6.13,6.03,6.05,1095602.0,2.3577,2.3693,2.3306,2.3384,1095602.0
2015-08-11 14:00:00,6.06,6.11,6.03,6.09,1126903.0,2.3422,2.3616,2.3306,2.3538,1126903.0
2015-08-11 14:30:00,6.09,6.13,6.08,6.12,840217.0,2.3538,2.3693,2.35,2.3654,840217.0
2015-08-11 15:00:00,6.12,6.19,6.11,6.19,1953443.0,2.3654,2.3925,2.3616,2.3925,1953443.0
2015-08-11 15:30:00,6.19,6.28,6.18,6.27,8145207.0,2.3925,2.4273,2.3886,2.4234,8145207.0
2015-08-12 09:30:00,6.31,6.43,6.24,6.33,5324259.0,2.4389,2.4852,2.4118,2.4466,5324259.0
2015-08-12 10:00:00,6.33,6.35,6.3,6.34,2443029.0,2.4466,2.4543,2.435,2.4505,2443029.0
2015-08-12 10:30:00,6.35,6.37,6.28,6.32,3863919.0,2.4543,2.462,2.4273,2.4427,3863919.0
2015-08-12 11:00:00,6.32,6.34,6.24,6.25,3601808.0,2.4427,2.4505,2.4118,2.4157,3601808.0
2015-08-12 11:30:00,6.25,6.31,6.22,6.31,1252136.0,2.4157,2.4389,2.4041,2.4389,1252136.0
2015-08-12 12:00:00,6.3,6.31,6.23,6.27,1454189.0,2.435,2.4389,2.4079,2.4234,1454189.0
2015-08-12 12:30:00,6.28,6.31,6.26,6.26,715754.0,2.4273,2.4389,2.4195,2.4195,715754.0
2015-08-12 13:00:00,6.27,6.34,6.25,6.33,1137476.0,2.4234,2.4505,2.4157,2.4466,1137476.0
2015-08-12 13:30:00,6.33,6.35,6.31,6.33,1125918.0,2.4466,2.4543,2.4389,2.4466,1125918.0
2015-08-12 14:00:00,6.33,6.34,6.27,6.3,1259760.0,2.4466,2.4505,2.4234,2.435,1259760.0
2015-08-12 14:30:00,6.29,6.32,6.27,6.29,1476169.0,2.4311,2.4427,2.4234,2.4311,1476169.0
2015-08-12 15:00:00,6.29,6.35,6.28,6.34,1760819.0,2.4311,2.4543,2.4273,2.4505,1760819.0
2015-08-12 15:30:00,6.34,6.41,6.32,6.39,4254349.0,2.4505,2.4775,2.4427,2.4698,4254349.0
2015-08-13 09:30:00,6.34,6.36,6.18,6.27,4959673.0,2.4505,2.4582,2.3886,2.4234,4959673.0
2015-08-13 10:00:00,6.26,6.26,6.13,6.14,1958205.0,2.4195,2.4195,2.3693,2.3732,1958205.0
2015-08-13 10:30:00,6.13,6.21,6.1,6.13,2433809.0,2.3693,2.4002,2.3577,2.3693,2433809.0
2015-08-13 11:00:00,6.14,6.2,6.12,6.16,1982163.0,2.3732,2.3963,2.3654,2.3809,1982163.0
2015-08-13 11:30:00,6.16,6.18,6.1,6.13,1582640.0,2.3809,2.3886,2.3577,2.3693,1582640.0
2015-08-13 12:00:00,6.13,6.17,6.12,6.14,936995.0,2.3693,2.3847,2.3654,2.3732,936995.0
2015-08-13 12:30:00,6.13,6.14,6.08,6.08,1622023.0,2.3693,2.3732,2.35,2.35,1622023.0
2015-08-13 13:00:00,6.08,6.12,6.06,6.09,1249181.0,2.35,2.3654,2.3422,2.3538,1249181.0
2015-08-13 13:30:00,6.09,6.11,6.06,6.06,997873.0,2.3538,2.3616,2.3422,2.3422,997873.0
2015-08-13 14:00:00,6.06,6.1,6.06,6.1,1230632.0,2.3422,2.3577,2.3422,2.3577,1230632.0
2015-08-13 14:30:00,6.1,6.12,6.07,6.11,1005598.0,2.3577,2.3654,2.3461,2.3616,1005598.0
2015-08-13 15:00:00,6.1,6.15,6.08,6.09,1403410.0,2.3577,2.377,2.35,2.3538,1403410.0
2015-08-13 15:30:00,6.09,6.1,6.05,6.07,3845094.0,2.3538,2.3577,2.3384,2.3461,3845094.0
2015-08-14 09:30:00,6.1,6.2,6.06,6.09,4669715.0,2.3577,2.3963,2.3422,2.3538,4669715.0
2015-08-14 10:00:00,6.1,6.13,6.07,6.11,1393593.0,2.3577,2.3693,2.3461,2.3616,1393593.0
2015-08-14 10:30:00,6.11,6.14,6.05,6.05,1852412.0,2.3616,2.3732,2.3384,2.3384,1852412.0
2015-08-14 11:00:00,6.06,6.14,6.04,6.13,1310750.0,2.3422,2.3732,2.3345,2.3693,1310750.0
2015-08-14 11:30:00,6.13,6.14,6.06,6.07,1210834.0,2.3693,2.3732,2.3422,2.3461,1210834.0
2015-08-14 12:00:00,6.07,6.08,6.04,6.05,750999.0,2.3461,2.35,2.3345,2.3384,750999.0
2015-08-14 12:30:00,6.06,6.06,6.02,6.05,919116.0,2.3422,2.3422,2.3268,2.3384,919116.0
2015-08-14 13:00:00,6.05,6.06,6.02,6.02,957717.0,2.3384,2.3422,2.3268,2.3268,957717.0
2015-08-14 13:30:00,6.02,6.03,6.0,6.02,1159049.0,2.3268,2.3306,2.319,2.3268,1159049.0
2015-08-14 14:00:00,6.01,6.02,6.0,6.0,1203741.0,2.3229,2.3268,2.319,2.319,1203741.0
2015-08-14 14:30:00,6.01,6.03,5.99,6.0,1737777.0,2.3229,2.3306,2.3152,2.319,1737777.0
2015-08-14 15:00:00,6.0,6.06,6.0,6.02,1564040.0,2.319,2.3422,2.319,2.3268,1564040.0
2015-08-14 15:30:00,6.02,6.03,5.99,5.99,2519779.0,2.3268,2.3306,2.3152,2.3152,2519779.0
2015-08-17 09:30:00,5.95,5.99,5.87,5.95,4406024.0,2.2997,2.3152,2.2688,2.2997,4406024.0
2015-08-17 10:00:00,5.95,6.03,5.92,6.03,1639345.0,2.2997,2.3306,2.2881,2.3306,1639345.0
2015-08-17 10:30:00,6.03,6.03,5.95,5.97,1413639.0,2.3306,2.3306,2.2997,2.3074,1413639.0
2015-08-17 11:00:00,5.96,6.05,5.94,6.02,1965326.0,2.3036,2.3384,2.2958,2.3268,1965326.0
2015-08-17 11:30:00,6.02,6.05,5.99,6.02,1731388.0,2.3268,2.3384,2.3152,2.3268,1731388.0
2015-08-17 12:00:00,6.02,6.03,5.96,5.97,745435.0,2.3268,2.3306,2.3036,2.3074,745435.0
2015-08-17 12:30:00,5.97,5.97,5.95,5.95,620741.0,2.3074,2.3074,2.2997,2.2997,620741.0
2015-08-17 13:00:00,5.96,5.97,5.92,5.95,751252.0,2.3036,2.3074,2.2881,2.2997,751252.0
2015-08-17 13:30:00,5.95,5.96,5.93,5.94,969370.0,2.2997,2.3036,2.292,2.2958,969370.0
2015-08-17 14:00:00,5.94,5.97,5.93,5.94,1098824.0,2.2958,2.3074,2.292,2.2958,1098824.0
2015-08-17 14:30:00,5.94,5.96,5.93,5.96,790687.0,2.2958,2.3036,2.292,2.3036,790687.0
2015-08-17 15:00:00,5.96,5.96,5.91,5.92,1558332.0,2.3036,2.3036,2.2843,2.2881,1558332.0
2015-08-17 15:30:00,5.92,5.96,5.9,5.92,3354162.0,2.2881,2.3036,2.2804,2.2881,3354162.0
2015-08-18 09:30:00,5.84,5.85,5.73,5.74,4219484.0,2.2572,2.2611,2.2147,2.2185,4219484.0
2015-08-18 10:00:00,5.74,5.76,5.64,5.66,2969008.0,2.2185,2.2263,2.1799,2.1876,2969008.0
2015-08-18 10:30:00,5.66,5.75,5.65,5.75,2412059.0,2.1876,2.2224,2.1838,2.2224,2412059.0
2015-08-18 11:00:00,5.74,5.76,5.73,5.75,1138780.0,2.2185,2.2263,2.2147,2.2224,1138780.0
2015-08-18 11:30:00,5.75,5.75,5.69,5.71,1626218.0,2.2224,2.2224,2.1992,2.207,1626218.0
2015-08-18 12:00:00,5.71,5.82,5.7,5.8,1935180.0,2.207,2.2495,2.2031,2.2417,1935180.0
2015-08-18 12:30:00,5.8,5.87,5.77,5.84,2307347.0,2.2417,2.2688,2.2301,2.2572,2307347.0
2015-08-18 13:00:00,5.83,5.85,5.77,5.83,1929042.0,2.2533,2.2611,2.2301,2.2533,1929042.0
2015-08-18 13:30:00,5.83,5.86,5.82,5.82,1256846.0,2.2533,2.2649,2.2495,2.2495,1256846.0
2015-08-18 14:00:00,5.82,5.96,5.79,5.91,2520594.0,2.2495,2.3036,2.2379,2.2843,2520594.0
2015-08-18 14:30:00,5.91,5.92,5.86,5.87,1279603.0,2.2843,2.2881,2.2649,2.2688,1279603.0
2015-08-18 15:00:00,5.87,5.91,5.86,5.9,1509297.0,2.2688,2.2843,2.2649,2.2804,1509297.0
2015-08-18 15:30:00,5.9,5.9,5.83,5.83,3118816.0,2.2804,2.2804,2.2533,2.2533,3118816.0
2015-08-19 09:30:00,5.73,5.87,5.71,5.8,4020164.0,2.2147,2.2688,2.207,2.2417,4020164.0
2015-08-19 10:00:00,5.79,5.8,5.72,5.73,1476122.0,2.2379,2.2417,2.2108,2.2147,1476122.0
2015-08-19 10:30:00,5.73,5.73,5.59,5.59,2401294.0,2.2147,2.2147,2.1606,2.1606,2401294.0
2015-08-19 11:00:00,5.59,5.6,5.53,5.57,2489802.0,2.1606,2.1644,2.1374,2.1528,2489802.0
2015-08-19 11:30:00,5.57,5.57,5.5,5.52,2310574.0,2.1528,2.1528,2.1258,2.1335,2310574.0
2015-08-19 12:00:00,5.52,5.56,5.51,5.54,1171778.0,2.1335,2.149,2.1297,2.1412,1171778.0
2015-08-19 12:30:00,5.54,5.56,5.51,5.56,1062349.0,2.1412,2.149,2.1297,2.149,1062349.0
2015-08-19 13:00:00,5.56,5.56,5.5,5.5,1118572.0,2.149,2.149,2.1258,2.1258,1118572.0
2015-08-19 13:30:00,5.5,5.59,5.48,5.56,2434988.0,2.1258,2.1606,2.1181,2.149,2434988.0
2015-08-19 14:00:00,5.56,5.69,5.55,5.64,2835796.0,2.149,2.1992,2.1451,2.1799,2835796.0
2015-08-19 14:30:00,5.64,5.64,5.57,5.62,1517303.0,2.1799,2.1799,2.1528,2.1722,1517303.0
2015-08-19 15:00:00,5.62,5.68,5.61,5.62,2499941.0,2.1722,2.1954,2.1683,2.1722,2499941.0
2015-08-19 15:30:00,5.63,5.65,5.62,5.64,3226410.0,2.176,2.1838,2.1722,2.1799,3226410.0
2015-08-20 09:30:00,5.57,5.76,5.57,5.68,3266360.0,2.1528,2.2263,2.1528,2.1954,3266360.0
2015-08-20 10:00:00,5.68,5.68,5.58,5.59,1616395.0,2.1954,2.1954,2.1567,2.1606,1616395.0
2015-08-20 10:30:00,5.6,5.64,5.56,5.6,2158483.0,2.1644,2.1799,2.149,2.1644,2158483.0
2015-08-20 11:00:00,5.6,5.62,5.57,5.59,1727346.0,2.1644,2.1722,2.1528,2.1606,1727346.0
2015-08-20 11:30:00,5.59,5.65,5.59,5.64,1252658.0,2.1606,2.1838,2.1606,2.1799,1252658.0
2015-08-20 12:00:00,5.64,5.65,5.61,5.62,1039881.0,2.1799,2.1838,2.1683,2.1722,1039881.0
2015-08-20 12:30:00,5.62,5.67,5.61,5.63,988188.0,2.1722,2.1915,2.1683,2.176,988188.0
2015-08-20 13:00:00,5.63,5.64,5.6,5.62,733086.0,2.176,2.1799,2.1644,2.1722,733086.0
2015-08-20 13:30:00,5.62,5.62,5.58,5.61,1144505.0,2.1722,2.1722,2.1567,2.1683,1144505.0
2015-08-20 14:00:00,5.61,5.62,5.55,5.56,1284407.0,2.1683,2.1722,2.1451,2.149,1284407.0
2015-08-20 14:30:00,5.56,5.57,5.52,5.57,1710727.0,2.149,2.1528,2.1335,2.1528,1710727.0
2015-08-20 15:00:00,5.57,5.66,5.56,5.63,2861858.0,2.1528,2.1876,2.149,2.176,2861858.0
2015-08-20 15:30:00,5.63,5.65,5.61,5.62,2883849.0,2.176,2.1838,2.1683,2.1722,2883849.0
2015-08-21 09:30:00,5.46,5.48,5.34,5.38,6225762.0,2.1103,2.1181,2.0639,2.0794,6225762.0
2015-08-21 10:00:00,5.38,5.42,5.33,5.4,2426837.0,2.0794,2.0949,2.0601,2.0871,2426837.0
2015-08-21 10:30:00,5.4,5.41,5.34,5.36,1806661.0,2.0871,2.091,2.0639,2.0717,1806661.0
2015-08-21 11:00:00,5.36,5.37,5.31,5.32,2737403.0,2.0717,2.0755,2.0523,2.0562,2737403.0
2015-08-21 11:30:00,5.31,5.36,5.31,5.34,2183820.0,2.0523,2.0717,2.0523,2.0639,2183820.0
2015-08-21 12:00:00,5.35,5.39,5.33,5.33,2048072.0,2.0678,2.0833,2.0601,2.0601,2048072.0
2015-08-21 12:30:00,5.33,5.37,5.31,5.31,1583761.0,2.0601,2.0755,2.0523,2.0523,1583761.0
2015-08-21 13:00:00,5.31,5.35,5.3,5.32,1152961.0,2.0523,2.0678,2.0485,2.0562,1152961.0
2015-08-21 13:30:00,5.31,5.35,5.3,5.35,1076222.0,2.0523,2.0678,2.0485,2.0678,1076222.0
2015-08-21 14:00:00,5.34,5.4,5.34,5.35,1312388.0,2.0639,2.0871,2.0639,2.0678,1312388.0
2015-08-21 14:30:00,5.36,5.36,5.32,5.33,1541176.0,2.0717,2.0717,2.0562,2.0601,1541176.0
2015-08-21 15:00:00,5.33,5.34,5.29,5.3,2942379.0,2.0601,2.0639,2.0446,2.0485,2942379.0
2015-08-21 15:30:00,5.3,5.31,5.26,5.26,5354009.0,2.0485,2.0523,2.033,2.033,5354009.0
2015-08-24 09:30:00,4.77,4.9,4.68,4.82,7757117.0,1.8436,1.8939,1.8089,1.863,7757117.0
2015-08-24 10:00:00,4.82,4.97,4.8,4.94,4557816.0,1.863,1.9209,1.8552,1.9093,4557816.0
2015-08-24 10:30:00,4.94,5.0,4.9,4.97,2940619.0,1.9093,1.9325,1.8939,1.9209,2940619.0
2015-08-24 11:00:00,4.98,4.98,4.91,4.91,1878106.0,1.9248,1.9248,1.8977,1.8977,1878106.0
2015-08-24 11:30:00,4.92,5.07,4.91,5.06,1887883.0,1.9016,1.9596,1.8977,1.9557,1887883.0
2015-08-24 12:00:00,5.07,5.1,5.05,5.08,2509498.0,1.9596,1.9712,1.9519,1.9635,2509498.0
2015-08-24 12:30:00,5.09,5.2,5.08,5.17,2281415.0,1.9673,2.0098,1.9635,1.9982,2281415.0
2015-08-24 13:00:00,5.17,5.19,5.1,5.11,1034279.0,1.9982,2.006,1.9712,1.975,1034279.0
2015-08-24 13:30:00,5.11,5.11,5.04,5.04,1242693.0,1.975,1.975,1.948,1.948,1242693.0
2015-08-24 14:00:00,5.04,5.05,5.01,5.01,987964.0,1.948,1.9519,1.9364,1.9364,987964.0
2015-08-24 14:30:00,5.01,5.03,4.97,4.98,1075564.0,1.9364,1.9441,1.9209,1.9248,1075564.0
2015-08-24 15:00:00,4.98,4.98,4.88,4.88,1690464.0,1.9248,1.9248,1.8862,1.8862,1690464.0
2015-08-24 15:30:00,4.88,4.96,4.88,4.92,3895834.0,1.8862,1.9171,1.8862,1.9016,3895834.0
2015-08-25 09:30:00,5.2,5.29,5.05,5.05,4568039.0,2.0098,2.0446,1.9519,1.9519,4568039.0
2015-08-25 10:00:00,5.05,5.14,5.02,5.12,2592080.0,1.9519,1.9866,1.9403,1.9789,2592080.0
2015-08-25 10:30:00,5.12,5.16,5.1,5.14,1507379.0,1.9789,1.9944,1.9712,1.9866,1507379.0
2015-08-25 11:00:00,5.13,5.2,5.13,5.2,1545238.0,1.9828,2.0098,1.9828,2.0098,1545238.0
2015-08-25 11:30:00,5.2,5.2,5.12,5.13,1675713.0,2.0098,2.0098,1.9789,1.9828,1675713.0
2015-08-25 12:00:00,5.12,5.16,5.12,5.15,1033609.0,1.9789,1.9944,1.9789,1.9905,1033609.0
2015-08-25 12:30:00,5.15,5.16,5.14,5.15,481940.0,1.9905,1.9944,1.9866,1.9905,481940.0
2015-08-25 13:00:00,5.15,5.15,5.09,5.1,1074951.0,1.9905,1.9905,1.9673,1.9712,1074951.0
2015-08-25 13:30:00,5.1,5.1,5.0,5.04,1794897.0,1.9712,1.9712,1.9325,1.948,1794897.0
2015-08-25 14:00:00,5.04,5.04,5.01,5.03,1231822.0,1.948,1.948,1.9364,1.9441,1231822.0
2015-08-25 14:30:00,5.03,5.06,5.02,5.06,1036397.0,1.9441,1.9557,1.9403,1.9557,1036397.0
2015-08-25 15:00:00,5.06,5.07,5.01,5.01,1093143.0,1.9557,1.9596,1.9364,1.9364,1093143.0
2015-08-25 15:30:00,5.01,5.02,4.95,4.98,6347276.0,1.9364,1.9403,1.9132,1.9248,6347276.0
2015-08-26 09:30:00,5.02,5.04,4.91,4.93,4159568.0,1.9403,1.948,1.8977,1.9055,4159568.0
2015-08-26 10:00:00,4.93,4.97,4.86,4.96,3037736.0,1.9055,1.9209,1.8784,1.9171,3037736.0
2015-08-26 10:30:00,4.96,4.99,4.89,4.98,2821323.0,1.9171,1.9287,1.89,1.9248,2821323.0
2015-08-26 11:00:00,4.97,5.07,4.95,5.04,2371723.0,1.9209,1.9596,1.9132,1.948,2371723.0
2015-08-26 11:30:00,5.05,5.06,4.98,5.05,2773455.0,1.9519,1.9557,1.9248,1.9519,2773455.0
2015-08-26 12:00:00,5.04,5.08,5.01,5.02,1894426.0,1.948,1.9635,1.9364,1.9403,1894426.0
2015-08-26 12:30:00,5.02,5.04,5.0,5.02,2783266.0,1.9403,1.948,1.9325,1.9403,2783266.0
2015-08-26 13:00:00,5.03,5.04,4.97,5.03,1411968.0,1.9441,1.948,1.9209,1.9441,1411968.0
2015-08-26 13:30:00,5.04,5.08,5.03,5.04,2254824.0,1.948,1.9635,1.9441,1.948,2254824.0
2015-08-26 14:00:00,5.04,5.06,4.98,5.0,3136185.0,1.948,1.9557,1.9248,1.9325,3136185.0
2015-08-26 14:30:00,5.0,5.05,4.98,5.03,1577402.0,1.9325,1.9519,1.9248,1.9441,1577402.0
2015-08-26 15:00:00,5.02,5.09,5.01,5.07,2570260.0,1.9403,1.9673,1.9364,1.9596,2570260.0
2015-08-26 15:30:00,5.08,5.1,5.04,5.09,6669440.0,1.9635,1.9712,1.948,1.9673,6669440.0
2015-08-27 09:30:00,5.3,5.96,5.26,5.38,6220387.0,2.0485,2.3036,2.033,2.0794,6220387.0
2015-08-27 10:00:00,5.38,5.51,5.37,5.5,3958163.0,2.0794,2.1297,2.0755,2.1258,3958163.0
2015-08-27 10:30:00,5.5,5.61,5.49,5.61,3281464.0,2.1258,2.1683,2.1219,2.1683,3281464.0
2015-08-27 11:00:00,5.61,5.66,5.57,5.58,3427221.0,2.1683,2.1876,2.1528,2.1567,3427221.0
2015-08-27 11:30:00,5.58,5.62,5.53,5.61,1723373.0,2.1567,2.1722,2.1374,2.1683,1723373.0
2015-08-27 12:00:00,5.61,5.69,5.6,5.66,1554403.0,2.1683,2.1992,2.1644,2.1876,1554403.0
2015-08-27 12:30:00,5.65,5.74,5.62,5.72,1965954.0,2.1838,2.2185,2.1722,2.2108,1965954.0
2015-08-27 13:00:00,5.72,5.76,5.71,5.71,2668384.0,2.2108,2.2263,2.207,2.207,2668384.0
2015-08-27 13:30:00,5.71,5.72,5.64,5.67,2203140.0,2.207,2.2108,2.1799,2.1915,2203140.0
2015-08-27 14:00:00,5.66,5.71,5.63,5.63,2138538.0,2.1876,2.207,2.176,2.176,2138538.0
2015-08-27 14:30:00,5.63,5.66,5.52,5.53,2906818.0,2.176,2.1876,2.1335,2.1374,2906818.0
2015-08-27 15:00:00,5.53,5.59,5.5,5.58,3087442.0,2.1374,2.1606,2.1258,2.1567,3087442.0
2015-08-27 15:30:00,5.58,5.76,5.58,5.73,5534479.0,2.1567,2.2263,2.1567,2.2147,5534479.0
2015-08-28 09:30:00,5.68,5.94,5.65,5.88,7446139.0,2.1954,2.2958,2.1838,2.2727,7446139.0
2015-08-28 10:00:00,5.88,6.06,5.85,6.04,5211726.0,2.2727,2.3422,2.2611,2.3345,5211726.0
2015-08-28 10:30:00,6.04,6.1,5.92,5.95,4291259.0,2.3345,2.3577,2.2881,2.2997,4291259.0
2015-08-28 11:00:00,5.94,5.97,5.86,5.88,2318936.0,2.2958,2.3074,2.2649,2.2727,2318936.0
2015-08-28 11:30:00,5.88,6.02,5.86,5.93,2850059.0,2.2727,2.3268,2.2649,2.292,2850059.0
2015-08-28 12:00:00,5.93,5.96,5.88,5.94,1501940.0,2.292,2.3036,2.2727,2.2958,1501940.0
2015-08-28 12:30:00,5.93,5.96,5.87,5.9,1620602.0,2.292,2.3036,2.2688,2.2804,1620602.0
2015-08-28 13:00:00,5.89,5.92,5.86,5.86,1354324.0,2.2765,2.2881,2.2649,2.2649,1354324.0
2015-08-28 13:30:00,5.86,5.87,5.72,5.73,4502116.0,2.2649,2.2688,2.2108,2.2147,4502116.0
2015-08-28 14:00:00,5.74,5.77,5.66,5.67,3072501.0,2.2185,2.2301,2.1876,2.1915,3072501.0
2015-08-28 14:30:00,5.67,5.79,5.65,5.74,3142327.0,2.1915,2.2379,2.1838,2.2185,3142327.0
2015-08-28 15:00:00,5.74,5.8,5.72,5.78,2548957.0,2.2185,2.2417,2.2108,2.234,2548957.0
2015-08-28 15:30:00,5.78,5.79,5.71,5.78,4482113.0,2.234,2.2379,2.207,2.234,4482113.0
2015-08-31 09:30:00,5.45,5.49,5.34,5.42,4903963.0,2.1065,2.1219,2.0639,2.0949,4903963.0
2015-08-31 10:00:00,5.42,5.52,5.37,5.52,3234319.0,2.0949,2.1335,2.0755,2.1335,3234319.0
2015-08-31 10:30:00,5.51,5.59,5.5,5.55,2527107.0,2.1297,2.1606,2.1258,2.1451,2527107.0
2015-08-31 11:00:00,5.55,5.71,5.5,5.71,3608360.0,2.1451,2.207,2.1258,2.207,3608360.0
2015-08-31 11:30:00,5.71,5.9,5.67,5.88,4381636.0,2.207,2.2804,2.1915,2.2727,4381636.0
2015-08-31 12:00:00,5.88,5.93,5.73,5.75,3554315.0,2.2727,2.292,2.2147,2.2224,3554315.0
2015-08-31 12:30:00,5.76,5.85,5.75,5.81,1505497.0,2.2263,2.2611,2.2224,2.2456,1505497.0
2015-08-31 13:00:00,5.82,5.94,5.81,5.91,3021390.0,2.2495,2.2958,2.2456,2.2843,3021390.0
2015-08-31 13:30:00,5.9,5.95,5.88,5.94,1887565.0,2.2804,2.2997,2.2727,2.2958,1887565.0
2015-08-31 14:00:00,5.94,5.95,5.8,5.89,1967484.0,2.2958,2.2997,2.2417,2.2765,1967484.0
2015-08-31 14:30:00,5.88,5.91,5.82,5.86,1884590.0,2.2727,2.2843,2.2495,2.2649,1884590.0
2015-08-31 15:00:00,5.87,5.91,5.86,5.88,1774652.0,2.2688,2.2843,2.2649,2.2727,1774652.0
2015-08-31 15:30:00,5.88,5.92,5.84,5.87,5071307.0,2.2727,2.2881,2.2572,2.2688,5071307.0
2015-09-01 09:30:00,5.58,5.74,5.55,5.63,5073676.0,2.1567,2.2185,2.1451,2.176,5073676.0
2015-09-01 10:00:00,5.63,5.65,5.52,5.54,3868844.0,2.176,2.1838,2.1335,2.1412,3868844.0
2015-09-01 10:30:00,5.55,5.58,5.47,5.5,3124760.0,2.1451,2.1567,2.1142,2.1258,3124760.0
2015-09-01 11:00:00,5.5,5.59,5.48,5.55,2013028.0,2.1258,2.1606,2.1181,2.1451,2013028.0
2015-09-01 11:30:00,5.56,5.57,5.51,5.52,1077411.0,2.149,2.1528,2.1297,2.1335,1077411.0
2015-09-01 12:00:00,5.53,5.59,5.5,5.53,1108818.0,2.1374,2.1606,2.1258,2.1374,1108818.0
2015-09-01 12:30:00,5.53,5.59,5.48,5.5,1662022.0,2.1374,2.1606,2.1181,2.1258,1662022.0
2015-09-01 13:00:00,5.5,5.55,5.49,5.53,1209125.0,2.1258,2.1451,2.1219,2.1374,1209125.0
2015-09-01 13:30:00,5.53,5.57,5.51,5.57,931616.0,2.1374,2.1528,2.1297,2.1528,931616.0
2015-09-01 14:00:00,5.56,5.6,5.47,5.49,2973374.0,2.149,2.1644,2.1142,2.1219,2973374.0
2015-09-01 14:30:00,5.49,5.49,5.39,5.4,2395246.0,2.1219,2.1219,2.0833,2.0871,2395246.0
2015-09-01 15:00:00,5.41,5.43,5.37,5.38,1949532.0,2.091,2.0987,2.0755,2.0794,1949532.0
2015-09-01 15:30:00,5.38,5.44,5.35,5.41,3740341.0,2.0794,2.1026,2.0678,2.091,3740341.0
2015-09-02 09:30:00,5.49,5.54,5.37,5.42,4559604.0,2.1219,2.1412,2.0755,2.0949,4559604.0
2015-09-02 10:00:00,5.42,5.45,5.29,5.31,2082427.0,2.0949,2.1065,2.0446,2.0523,2082427.0
2015-09-02 10:30:00,5.31,5.31,5.12,5.16,4257428.0,2.0523,2.0523,1.9789,1.9944,4257428.0
2015-09-02 11:00:00,5.16,5.26,5.14,5.22,2664043.0,1.9944,2.033,1.9866,2.0176,2664043.0
2015-09-02 11:30:00,5.23,5.24,5.15,5.15,1930278.0,2.0214,2.0253,1.9905,1.9905,1930278.0
2015-09-02 12:00:00,5.16,5.21,5.14,5.19,1464867.0,1.9944,2.0137,1.9866,2.006,1464867.0
2015-09-02 12:30:00,5.19,5.26,5.16,5.24,1354590.0,2.006,2.033,1.9944,2.0253,1354590.0
2015-09-02 13:00:00,5.24,5.32,5.22,5.29,1350720.0,2.0253,2.0562,2.0176,2.0446,1350720.0
2015-09-02 13:30:00,5.29,5.3,5.23,5.25,1958838.0,2.0446,2.0485,2.0214,2.0292,1958838.0
2015-09-02 14:00:00,5.25,5.32,5.22,5.3,1690679.0,2.0292,2.0562,2.0176,2.0485,1690679.0
2015-09-02 14:30:00,5.31,5.41,5.29,5.39,3760712.0,2.0523,2.091,2.0446,2.0833,3760712.0
2015-09-02 15:00:00,5.39,5.44,5.38,5.43,2349882.0,2.0833,2.1026,2.0794,2.0987,2349882.0
2015-09-02 15:30:00,5.42,5.49,5.42,5.49,4793697.0,2.0949,2.1219,2.0949,2.1219,4793697.0
2015-09-03 09:30:00,5.47,5.54,5.41,5.52,4959980.0,2.1142,2.1412,2.091,2.1335,4959980.0
2015-09-03 10:00:00,5.51,5.63,5.5,5.62,2730049.0,2.1297,2.176,2.1258,2.1722,2730049.0
2015-09-03 10:30:00,5.62,5.69,5.57,5.68,2961284.0,2.1722,2.1992,2.1528,2.1954,2961284.0
2015-09-03 11:00:00,5.68,5.7,5.61,5.63,2753521.0,2.1954,2.2031,2.1683,2.176,2753521.0
2015-09-03 11:30:00,5.64,5.64,5.46,5.5,2512005.0,2.1799,2.1799,2.1103,2.1258,2512005.0
2015-09-03 12:00:00,5.5,5.54,5.49,5.51,1394130.0,2.1258,2.1412,2.1219,2.1297,1394130.0
2015-09-03 12:30:00,5.52,5.52,5.42,5.42,1784818.0,2.1335,2.1335,2.0949,2.0949,1784818.0
2015-09-03 13:00:00,5.42,5.45,5.32,5.45,2195603.0,2.0949,2.1065,2.0562,2.1065,2195603.0
2015-09-03 13:30:00,5.45,5.51,5.4,5.4,2296743.0,2.1065,2.1297,2.0871,2.0871,2296743.0
2015-09-03 14:00:00,5.4,5.48,5.38,5.44,1670151.0,2.0871,2.1181,2.0794,2.1026,1670151.0
2015-09-03 14:30:00,5.45,5.5,5.42,5.46,1794671.0,2.1065,2.1258,2.0949,2.1103,1794671.0
2015-09-03 15:00:00,5.46,5.48,5.43,5.46,1621006.0,2.1103,2.1181,2.0987,2.1103,1621006.0
2015-09-03 15:30:00,5.46,5.5,5.42,5.49,3762734.0,2.1103,2.1258,2.0949,2.1219,3762734.0
2015-09-04 09:30:00,5.38,5.46,5.27,5.29,3369843.0,2.0794,2.1103,2.0369,2.0446,3369843.0
2015-09-04 10:00:00,5.29,5.37,5.29,5.34,1735856.0,2.0446,2.0755,2.0446,2.0639,1735856.0
2015-09-04 10:30:00,5.34,5.37,5.28,5.3,1706525.0,2.0639,2.0755,2.0408,2.0485,1706525.0
2015-09-04 11:00:00,5.3,5.33,5.28,5.3,1753886.0,2.0485,2.0601,2.0408,2.0485,1753886.0
2015-09-04 11:30:00,5.31,5.32,5.26,5.28,1321834.0,2.0523,2.0562,2.033,2.0408,1321834.0
2015-09-04 12:00:00,5.28,5.29,5.22,5.23,1332161.0,2.0408,2.0446,2.0176,2.0214,1332161.0
2015-09-04 12:30:00,5.24,5.27,5.21,5.22,907138.0,2.0253,2.0369,2.0137,2.0176,907138.0
2015-09-04 13:00:00,5.22,5.3,5.21,5.29,1017982.0,2.0176,2.0485,2.0137,2.0446,1017982.0
2015-09-04 13:30:00,5.28,5.32,5.26,5.26,926690.0,2.0408,2.0562,2.033,2.033,926690.0
2015-09-04 14:00:00,5.26,5.27,5.19,5.2,1433924.0,2.033,2.0369,2.006,2.0098,1433924.0
2015-09-04 14:30:00,5.2,5.22,5.19,5.2,1056563.0,2.0098,2.0176,2.006,2.0098,1056563.0
2015-09-04 15:00:00,5.2,5.23,5.18,5.19,1602169.0,2.0098,2.0214,2.0021,2.006,1602169.0
2015-09-04 15:30:00,5.18,5.21,5.16,5.16,4293240.0,2.0021,2.0137,1.9944,1.9944,4293240.0
2015-09-08 09:30:00,5.33,5.38,5.25,5.27,4183787.0,2.0601,2.0794,2.0292,2.0369,4183787.0
2015-09-08 10:00:00,5.28,5.32,5.24,5.32,1697896.0,2.0408,2.0562,2.0253,2.0562,1697896.0
2015-09-08 10:30:00,5.32,5.35,5.29,5.33,1223972.0,2.0562,2.0678,2.0446,2.0601,1223972.0
2015-09-08 11:00:00,5.33,5.4,5.32,5.36,1316753.0,2.0601,2.0871,2.0562,2.0717,1316753.0
2015-09-08 11:30:00,5.36,5.36,5.29,5.31,917593.0,2.0717,2.0717,2.0446,2.0523,917593.0
2015-09-08 12:00:00,5.3,5.35,5.29,5.31,755017.0,2.0485,2.0678,2.0446,2.0523,755017.0
2015-09-08 12:30:00,5.3,5.31,5.21,5.23,1200782.0,2.0485,2.0523,2.0137,2.0214,1200782.0
2015-09-08 13:00:00,5.23,5.27,5.22,5.27,954243.0,2.0214,2.0369,2.0176,2.0369,954243.0
2015-09-08 13:30:00,5.26,5.27,5.23,5.24,944609.0,2.033,2.0369,2.0214,2.0253,944609.0
2015-09-08 14:00:00,5.24,5.29,5.22,5.25,1759424.0,2.0253,2.0446,2.0176,2.0292,1759424.0
2015-09-08 14:30:00,5.25,5.28,5.22,5.22,2195210.0,2.0292,2.0408,2.0176,2.0176,2195210.0
2015-09-08 15:00:00,5.22,5.25,5.21,5.23,2875590.0,2.0176,2.0292,2.0137,2.0214,2875590.0
2015-09-08 15:30:00,5.23,5.29,5.22,5.28,3922737.0,2.0214,2.0446,2.0176,2.0408,3922737.0
2015-09-09 09:30:00,5.41,5.52,5.4,5.45,3903917.0,2.091,2.1335,2.0871,2.1065,3903917.0
2015-09-09 10:00:00,5.44,5.49,5.36,5.41,2532541.0,2.1026,2.1219,2.0717,2.091,2532541.0
2015-09-09 10:30:00,5.41,5.43,5.3,5.31,2072242.0,2.091,2.0987,2.0485,2.0523,2072242.0
2015-09-09 11:00:00,5.32,5.34,5.25,5.27,1698544.0,2.0562,2.0639,2.0292,2.0369,1698544.0
2015-09-09 11:30:00,5.26,5.3,5.23,5.25,2016773.0,2.033,2.0485,2.0214,2.0292,2016773.0
2015-09-09 12:00:00,5.25,5.25,5.2,5.21,1916438.0,2.0292,2.0292,2.0098,2.0137,1916438.0
2015-09-09 12:30:00,5.21,5.22,5.16,5.18,1570589.0,2.0137,2.0176,1.9944,2.0021,1570589.0
2015-09-09 13:00:00,5.18,5.21,5.15,5.17,1954570.0,2.0021,2.0137,1.9905,1.9982,1954570.0
2015-09-09 13:30:00,5.16,5.17,5.11,5.11,2044738.0,1.9944,1.9982,1.975,1.975,2044738.0
2015-09-09 14:00:00,5.11,5.12,5.08,5.08,2042612.0,1.975,1.9789,1.9635,1.9635,2042612.0
2015-09-09 14:30:00,5.08,5.13,5.08,5.1,1649229.0,1.9635,1.9828,1.9635,1.9712,1649229.0
2015-09-09 15:00:00,5.11,5.16,5.08,5.13,2797492.0,1.975,1.9944,1.9635,1.9828,2797492.0
2015-09-09 15:30:00,5.13,5.14,5.08,5.08,5717192.0,1.9828,1.9866,1.9635,1.9635,5717192.0
2015-09-10 09:30:00,4.85,4.95,4.76,4.77,11817214.0,1.8746,1.9132,1.8398,1.8436,11817214.0
2015-09-10 10:00:00,4.77,4.85,4.76,4.81,4284410.0,1.8436,1.8746,1.8398,1.8591,4284410.0
2015-09-10 10:30:00,4.82,4.9,4.81,4.89,4127889.0,1.863,1.8939,1.8591,1.89,4127889.0
2015-09-10 11:00:00,4.88,4.9,4.82,4.86,3825473.0,1.8862,1.8939,1.863,1.8784,3825473.0
2015-09-10 11:30:00,4.87,4.94,4.87,4.89,3378842.0,1.8823,1.9093,1.8823,1.89,3378842.0
2015-09-10 12:00:00,4.9,4.92,4.87,4.9,2073186.0,1.8939,1.9016,1.8823,1.8939,2073186.0
2015-09-10 12:30:00,4.9,4.96,4.87,4.9,3763837.0,1.8939,1.9171,1.8823,1.8939,3763837.0
2015-09-10 13:00:00,4.9,4.94,4.89,4.93,1896393.0,1.8939,1.9093,1.89,1.9055,1896393.0
2015-09-10 13:30:00,4.93,4.97,4.92,4.96,1859127.0,1.9055,1.9209,1.9016,1.9171,1859127.0
2015-09-10 14:00:00,4.96,4.98,4.87,4.87,2407629.0,1.9171,1.9248,1.8823,1.8823,2407629.0
2015-09-10 14:30:00,4.87,4.89,4.85,4.87,1435392.0,1.8823,1.89,1.8746,1.8823,1435392.0
2015-09-10 15:00:00,4.87,4.91,4.84,4.89,2625527.0,1.8823,1.8977,1.8707,1.89,2625527.0
2015-09-10 15:30:00,4.89,4.9,4.81,4.85,6773011.0,1.89,1.8939,1.8591,1.8746,6773011.0
2015-09-11 09:30:00,4.78,4.79,4.67,4.67,5696724.0,1.8475,1.8514,1.805,1.805,5696724.0
2015-09-11 10:00:00,4.67,4.7,4.64,4.67,4171759.0,1.805,1.8166,1.7934,1.805,4171759.0
2015-09-11 10:30:00,4.67,4.68,4.61,4.61,3041940.0,1.805,1.8089,1.7818,1.7818,3041940.0
2015-09-11 11:00:00,4.61,4.64,4.58,4.63,3838059.0,1.7818,1.7934,1.7702,1.7895,3838059.0
2015-09-11 11:30:00,4.64,4.65,4.62,4.62,1833986.0,1.7934,1.7973,1.7857,1.7857,1833986.0
2015-09-11 12:00:00,4.63,4.63,4.56,4.57,3512649.0,1.7895,1.7895,1.7625,1.7663,3512649.0
2015-09-11 12:30:00,4.57,4.59,4.55,4.55,2354156.0,1.7663,1.7741,1.7586,1.7586,2354156.0
2015-09-11 13:00:00,4.56,4.57,4.55,4.56,1883498.0,1.7625,1.7663,1.7586,1.7625,1883498.0
2015-09-11 13:30:00,4.56,4.57,4.54,4.55,2887438.0,1.7625,1.7663,1.7547,1.7586,2887438.0
2015-09-11 14:00:00,4.55,4.56,4.53,4.54,3287988.0,1.7586,1.7625,1.7509,1.7547,3287988.0
2015-09-11 14:30:00,4.54,4.55,4.52,4.52,1710080.0,1.7547,1.7586,1.747,1.747,1710080.0
2015-09-11 15:00:00,4.52,4.56,4.52,4.54,4026028.0,1.747,1.7625,1.747,1.7547,4026028.0
2015-09-11 15:30:00,4.54,4.57,4.53,4.57,7575231.0,1.7547,1.7663,1.7509,1.7663,7575231.0
2015-09-14 09:30:00,4.56,4.57,4.38,4.44,7878946.0,1.7625,1.7663,1.6929,1.7161,7878946.0
2015-09-14 10:00:00,4.44,4.48,4.42,4.42,4002307.0,1.7161,1.7315,1.7084,1.7084,4002307.0
2015-09-14 10:30:00,4.43,4.52,4.4,4.52,3489710.0,1.7122,1.747,1.7006,1.747,3489710.0
2015-09-14 11:00:00,4.52,4.55,4.5,4.52,2867924.0,1.747,1.7586,1.7393,1.747,2867924.0
2015-09-14 11:30:00,4.52,4.55,4.5,4.54,2183116.0,1.747,1.7586,1.7393,1.7547,2183116.0
2015-09-14 12:00:00,4.54,4.55,4.52,4.54,1491708.0,1.7547,1.7586,1.747,1.7547,1491708.0
2015-09-14 12:30:00,4.55,4.55,4.51,4.52,1221879.0,1.7586,1.7586,1.7431,1.747,1221879.0
2015-09-14 13:00:00,4.52,4.52,4.48,4.49,990326.0,1.747,1.747,1.7315,1.7354,990326.0
2015-09-14 13:30:00,4.48,4.52,4.48,4.5,1036185.0,1.7315,1.747,1.7315,1.7393,1036185.0
2015-09-14 14:00:00,4.5,4.51,4.47,4.48,1629742.0,1.7393,1.7431,1.7277,1.7315,1629742.0
2015-09-14 14:30:00,4.47,4.59,4.47,4.58,3193376.0,1.7277,1.7741,1.7277,1.7702,3193376.0
2015-09-14 15:00:00,4.58,4.65,4.56,4.62,3768382.0,1.7702,1.7973,1.7625,1.7857,3768382.0
2015-09-14 15:30:00,4.62,4.67,4.6,4.64,7018255.0,1.7857,1.805,1.7779,1.7934,7018255.0
2015-09-15 09:30:00,4.52,4.67,4.51,4.66,3116824.0,1.747,1.805,1.7431,1.8011,3116824.0
2015-09-15 10:00:00,4.66,4.69,4.56,4.58,3989148.0,1.8011,1.8127,1.7625,1.7702,3989148.0
2015-09-15 10:30:00,4.58,4.62,4.55,4.55,2178891.0,1.7702,1.7857,1.7586,1.7586,2178891.0
2015-09-15 11:00:00,4.56,4.61,4.54,4.6,2356800.0,1.7625,1.7818,1.7547,1.7779,2356800.0
2015-09-15 11:30:00,4.6,4.64,4.59,4.6,1520781.0,1.7779,1.7934,1.7741,1.7779,1520781.0
2015-09-15 12:00:00,4.6,4.62,4.55,4.56,1498871.0,1.7779,1.7857,1.7586,1.7625,1498871.0
2015-09-15 12:30:00,4.57,4.62,4.56,4.6,2229768.0,1.7663,1.7857,1.7625,1.7779,2229768.0
2015-09-15 13:00:00,4.6,4.62,4.58,4.61,1515489.0,1.7779,1.7857,1.7702,1.7818,1515489.0
2015-09-15 13:30:00,4.61,4.63,4.52,4.54,1358720.0,1.7818,1.7895,1.747,1.7547,1358720.0
2015-09-15 14:00:00,4.53,4.58,4.53,4.58,1189787.0,1.7509,1.7702,1.7509,1.7702,1189787.0
2015-09-15 14:30:00,4.58,4.59,4.53,4.54,1968002.0,1.7702,1.7741,1.7509,1.7547,1968002.0
2015-09-15 15:00:00,4.54,4.56,4.49,4.52,4580558.0,1.7547,1.7625,1.7354,1.747,4580558.0
2015-09-15 15:30:00,4.52,4.54,4.49,4.54,4355335.0,1.747,1.7547,1.7354,1.7547,4355335.0
2015-09-16 09:30:00,4.65,4.77,4.63,4.75,5590912.0,1.7973,1.8436,1.7895,1.8359,5590912.0
2015-09-16 10:00:00,4.75,4.76,4.74,4.75,2101632.0,1.8359,1.8398,1.832,1.8359,2101632.0
2015-09-16 10:30:00,4.75,4.83,4.71,4.81,4014192.0,1.8359,1.8668,1.8204,1.8591,4014192.0
2015-09-16 11:00:00,4.81,4.9,4.81,4.89,4739609.0,1.8591,1.8939,1.8591,1.89,4739609.0
2015-09-16 11:30:00,4.9,4.97,4.88,4.92,5367966.0,1.8939,1.9209,1.8862,1.9016,5367966.0
2015-09-16 12:00:00,4.92,4.95,4.85,4.93,2846344.0,1.9016,1.9132,1.8746,1.9055,2846344.0
2015-09-16 12:30:00,4.92,4.93,4.87,4.91,1151009.0,1.9016,1.9055,1.8823,1.8977,1151009.0
2015-09-16 13:00:00,4.91,4.91,4.84,4.86,1245573.0,1.8977,1.8977,1.8707,1.8784,1245573.0
2015-09-16 13:30:00,4.86,4.87,4.82,4.87,1665265.0,1.8784,1.8823,1.863,1.8823,1665265.0
2015-09-16 14:00:00,4.87,4.88,4.84,4.84,1126983.0,1.8823,1.8862,1.8707,1.8707,1126983.0
2015-09-16 14:30:00,4.84,4.89,4.84,4.88,986441.0,1.8707,1.89,1.8707,1.8862,986441.0
2015-09-16 15:00:00,4.88,4.93,4.87,4.92,1838788.0,1.8862,1.9055,1.8823,1.9016,1838788.0
2015-09-16 15:30:00,4.92,4.96,4.91,4.93,4089945.0,1.9016,1.9171,1.8977,1.9055,4089945.0
2015-09-17 09:30:00,4.82,4.84,4.71,4.8,5101975.0,1.863,1.8707,1.8204,1.8552,5101975.0
2015-09-17 10:00:00,4.8,4.88,4.77,4.81,3219129.0,1.8552,1.8862,1.8436,1.8591,3219129.0
2015-09-17 10:30:00,4.81,4.82,4.76,4.76,2000453.0,1.8591,1.863,1.8398,1.8398,2000453.0
2015-09-17 11:00:00,4.77,4.83,4.76,4.8,1680952.0,1.8436,1.8668,1.8398,1.8552,1680952.0
2015-09-17 11:30:00,4.8,4.8,4.75,4.76,1006601.0,1.8552,1.8552,1.8359,1.8398,1006601.0
2015-09-17 12:00:00,4.77,4.8,4.76,4.78,905667.0,1.8436,1.8552,1.8398,1.8475,905667.0
2015-09-17 12:30:00,4.79,4.79,4.76,4.79,532751.0,1.8514,1.8514,1.8398,1.8514,532751.0
2015-09-17 13:00:00,4.78,4.85,4.77,4.85,1655834.0,1.8475,1.8746,1.8436,1.8746,1655834.0
2015-09-17 13:30:00,4.85,4.89,4.83,4.88,1720025.0,1.8746,1.89,1.8668,1.8862,1720025.0
2015-09-17 14:00:00,4.87,4.94,4.79,4.86,4348502.0,1.8823,1.9093,1.8514,1.8784,4348502.0
2015-09-17 14:30:00,4.86,4.98,4.83,4.92,3658424.0,1.8784,1.9248,1.8668,1.9016,3658424.0
2015-09-17 15:00:00,4.91,4.92,4.79,4.85,4012835.0,1.8977,1.9016,1.8514,1.8746,4012835.0
2015-09-17 15:30:00,4.85,4.88,4.8,4.82,4535497.0,1.8746,1.8862,1.8552,1.863,4535497.0
2015-09-18 09:30:00,4.72,4.75,4.54,4.58,6434176.0,1.8243,1.8359,1.7547,1.7702,6434176.0
2015-09-18 10:00:00,4.59,4.64,4.57,4.61,2713058.0,1.7741,1.7934,1.7663,1.7818,2713058.0
2015-09-18 10:30:00,4.61,4.65,4.58,4.63,2469863.0,1.7818,1.7973,1.7702,1.7895,2469863.0
2015-09-18 11:00:00,4.63,4.65,4.57,4.58,1171218.0,1.7895,1.7973,1.7663,1.7702,1171218.0
2015-09-18 11:30:00,4.58,4.63,4.55,4.6,1855446.0,1.7702,1.7895,1.7586,1.7779,1855446.0
2015-09-18 12:00:00,4.61,4.61,4.55,4.57,2081037.0,1.7818,1.7818,1.7586,1.7663,2081037.0
2015-09-18 12:30:00,4.57,4.57,4.53,4.54,1733701.0,1.7663,1.7663,1.7509,1.7547,1733701.0
2015-09-18 13:00:00,4.54,4.56,4.51,4.53,1972708.0,1.7547,1.7625,1.7431,1.7509,1972708.0
2015-09-18 13:30:00,4.53,4.54,4.5,4.51,1375045.0,1.7509,1.7547,1.7393,1.7431,1375045.0
2015-09-18 14:00:00,4.51,4.52,4.47,4.48,2986948.0,1.7431,1.747,1.7277,1.7315,2986948.0
2015-09-18 14:30:00,4.48,4.5,4.47,4.48,2041689.0,1.7315,1.7393,1.7277,1.7315,2041689.0
2015-09-18 15:00:00,4.47,4.48,4.44,4.45,2280151.0,1.7277,1.7315,1.7161,1.72,2280151.0
2015-09-18 15:30:00,4.45,4.47,4.44,4.46,5401093.0,1.72,1.7277,1.7161,1.7238,5401093.0
2015-09-21 09:30:00,4.49,4.53,4.41,4.42,3626222.0,1.7354,1.7509,1.7045,1.7084,3626222.0
2015-09-21 10:00:00,4.42,4.49,4.41,4.49,1818781.0,1.7084,1.7354,1.7045,1.7354,1818781.0
2015-09-21 10:30:00,4.49,4.51,4.46,4.47,2182071.0,1.7354,1.7431,1.7238,1.7277,2182071.0
2015-09-21 11:00:00,4.47,4.49,4.46,4.48,1230625.0,1.7277,1.7354,1.7238,1.7315,1230625.0
2015-09-21 11:30:00,4.48,4.48,4.44,4.45,1334842.0,1.7315,1.7315,1.7161,1.72,1334842.0
2015-09-21 12:00:00,4.45,4.49,4.44,4.46,1419391.0,1.72,1.7354,1.7161,1.7238,1419391.0
2015-09-21 12:30:00,4.46,4.47,4.4,4.42,1770431.0,1.7238,1.7277,1.7006,1.7084,1770431.0
2015-09-21 13:00:00,4.41,4.42,4.39,4.4,2165835.0,1.7045,1.7084,1.6968,1.7006,2165835.0
2015-09-21 13:30:00,4.4,4.4,4.34,4.35,1968324.0,1.7006,1.7006,1.6774,1.6813,1968324.0
2015-09-21 14:00:00,4.35,4.37,4.34,4.36,1313671.0,1.6813,1.689,1.6774,1.6852,1313671.0
2015-09-21 14:30:00,4.35,4.37,4.32,4.37,3616982.0,1.6813,1.689,1.6697,1.689,3616982.0
2015-09-21 15:00:00,4.37,4.37,4.35,4.36,2051473.0,1.689,1.689,1.6813,1.6852,2051473.0
2015-09-21 15:30:00,4.36,4.37,4.34,4.34,3529185.0,1.6852,1.689,1.6774,1.6774,3529185.0
2015-09-22 09:30:00,4.13,4.18,4.08,4.17,7030183.0,1.5963,1.6156,1.5769,1.6117,7030183.0
2015-09-22 10:00:00,4.18,4.21,4.08,4.1,5592621.0,1.6156,1.6272,1.5769,1.5847,5592621.0
2015-09-22 10:30:00,4.09,4.1,4.02,4.05,3032727.0,1.5808,1.5847,1.5538,1.5654,3032727.0
2015-09-22 11:00:00,4.04,4.08,4.04,4.04,2043979.0,1.5615,1.5769,1.5615,1.5615,2043979.0
2015-09-22 11:30:00,4.04,4.09,4.04,4.08,2015291.0,1.5615,1.5808,1.5615,1.5769,2015291.0
2015-09-22 12:00:00,4.08,4.1,4.08,4.1,1182186.0,1.5769,1.5847,1.5769,1.5847,1182186.0
2015-09-22 12:30:00,4.1,4.1,4.07,4.07,1242740.0,1.5847,1.5847,1.5731,1.5731,1242740.0
2015-09-22 13:00:00,4.07,4.08,4.06,4.06,950759.0,1.5731,1.5769,1.5692,1.5692,950759.0
2015-09-22 13:30:00,4.07,4.1,4.06,4.08,1423731.0,1.5731,1.5847,1.5692,1.5769,1423731.0
2015-09-22 14:00:00,4.08,4.11,4.06,4.09,1771775.0,1.5769,1.5885,1.5692,1.5808,1771775.0
2015-09-22 14:30:00,4.09,4.1,4.06,4.07,1126967.0,1.5808,1.5847,1.5692,1.5731,1126967.0
2015-09-22 15:00:00,4.07,4.15,4.06,4.15,2516786.0,1.5731,1.604,1.5692,1.604,2516786.0
2015-09-22 15:30:00,4.15,4.17,4.1,4.1,3536924.0,1.604,1.6117,1.5847,1.5847,3536924.0
2015-09-23 09:30:00,4.13,4.19,4.1,4.15,2544478.0,1.5963,1.6195,1.5847,1.604,2544478.0
2015-09-23 10:00:00,4.14,4.15,4.06,4.07,1700717.0,1.6001,1.604,1.5692,1.5731,1700717.0
2015-09-23 10:30:00,4.07,4.15,4.06,4.11,2144959.0,1.5731,1.604,1.5692,1.5885,2144959.0
2015-09-23 11:00:00,4.11,4.12,4.03,4.04,2387592.0,1.5885,1.5924,1.5576,1.5615,2387592.0
2015-09-23 11:30:00,4.04,4.05,4.01,4.03,3351994.0,1.5615,1.5654,1.5499,1.5576,3351994.0
2015-09-23 12:00:00,4.03,4.03,3.93,3.94,3848227.0,1.5576,1.5576,1.519,1.5228,3848227.0
2015-09-23 12:30:00,3.94,3.95,3.89,3.92,4476857.0,1.5228,1.5267,1.5035,1.5151,4476857.0
2015-09-23 13:00:00,3.92,3.92,3.89,3.91,3157922.0,1.5151,1.5151,1.5035,1.5112,3157922.0
2015-09-23 13:30:00,3.91,4.0,3.9,4.0,3476413.0,1.5112,1.546,1.5074,1.546,3476413.0
2015-09-23 14:00:00,4.0,4.01,3.96,3.99,6126917.0,1.546,1.5499,1.5306,1.5422,6126917.0
2015-09-23 14:30:00,3.98,4.0,3.97,3.98,2315974.0,1.5383,1.546,1.5344,1.5383,2315974.0
2015-09-23 15:00:00,3.98,4.01,3.97,4.0,4294959.0,1.5383,1.5499,1.5344,1.546,4294959.0
2015-09-23 15:30:00,4.01,4.05,3.99,4.05,9660095.0,1.5499,1.5654,1.5422,1.5654,9660095.0
2015-09-24 09:30:00,3.83,3.89,3.77,3.82,7272830.0,1.4803,1.5035,1.4571,1.4765,7272830.0
2015-09-24 10:00:00,3.82,3.91,3.81,3.89,3988748.0,1.4765,1.5112,1.4726,1.5035,3988748.0
2015-09-24 10:30:00,3.89,3.94,3.83,3.85,4320275.0,1.5035,1.5228,1.4803,1.4881,4320275.0
2015-09-24 11:00:00,3.86,3.9,3.84,3.89,3253805.0,1.4919,1.5074,1.4842,1.5035,3253805.0
2015-09-24 11:30:00,3.9,3.93,3.86,3.9,2023751.0,1.5074,1.519,1.4919,1.5074,2023751.0
2015-09-24 12:00:00,3.9,4.03,3.89,4.02,2135899.0,1.5074,1.5576,1.5035,1.5538,2135899.0
2015-09-24 12:30:00,4.02,4.08,3.98,3.99,2500307.0,1.5538,1.5769,1.5383,1.5422,2500307.0
2015-09-24 13:00:00,4.0,4.06,3.98,4.02,1642738.0,1.546,1.5692,1.5383,1.5538,1642738.0
2015-09-24 13:30:00,4.03,4.07,4.0,4.02,2759851.0,1.5576,1.5731,1.546,1.5538,2759851.0
2015-09-24 14:00:00,4.02,4.13,4.0,4.13,2805971.0,1.5538,1.5963,1.546,1.5963,2805971.0
2015-09-24 14:30:00,4.13,4.21,4.09,4.2,4705122.0,1.5963,1.6272,1.5808,1.6233,4705122.0
2015-09-24 15:00:00,4.19,4.2,4.13,4.19,2990509.0,1.6195,1.6233,1.5963,1.6195,2990509.0
2015-09-24 15:30:00,4.18,4.19,4.14,4.15,6800192.0,1.6156,1.6195,1.6001,1.604,6800192.0
2015-09-25 09:30:00,4.22,4.26,4.08,4.15,6787137.0,1.6311,1.6465,1.5769,1.604,6787137.0
2015-09-25 10:00:00,4.15,4.18,4.1,4.1,2677505.0,1.604,1.6156,1.5847,1.5847,2677505.0
2015-09-25 10:30:00,4.11,4.13,4.08,4.13,2731826.0,1.5885,1.5963,1.5769,1.5963,2731826.0
2015-09-25 11:00:00,4.13,4.13,4.08,4.11,2291923.0,1.5963,1.5963,1.5769,1.5885,2291923.0
2015-09-25 11:30:00,4.11,4.13,4.09,4.11,1764047.0,1.5885,1.5963,1.5808,1.5885,1764047.0
2015-09-25 12:00:00,4.1,4.11,4.0,4.01,3569454.0,1.5847,1.5885,1.546,1.5499,3569454.0
2015-09-25 12:30:00,4.0,4.06,4.0,4.02,1540093.0,1.546,1.5692,1.546,1.5538,1540093.0
2015-09-25 13:00:00,4.03,4.08,4.02,4.07,1712705.0,1.5576,1.5769,1.5538,1.5731,1712705.0
2015-09-25 13:30:00,4.06,4.12,4.06,4.1,1668288.0,1.5692,1.5924,1.5692,1.5847,1668288.0
2015-09-25 14:00:00,4.1,4.13,4.07,4.08,1769388.0,1.5847,1.5963,1.5731,1.5769,1769388.0
2015-09-25 14:30:00,4.08,4.12,4.05,4.12,1884074.0,1.5769,1.5924,1.5654,1.5924,1884074.0
2015-09-25 15:00:00,4.12,4.13,4.07,4.1,2712231.0,1.5924,1.5963,1.5731,1.5847,2712231.0
2015-09-25 15:30:00,4.1,4.11,4.04,4.08,3601848.0,1.5847,1.5885,1.5615,1.5769,3601848.0
2015-09-28 09:30:00,3.96,3.98,3.86,3.88,2440226.0,1.5306,1.5383,1.4919,1.4996,2440226.0
2015-09-28 10:00:00,3.89,3.89,3.82,3.85,2648047.0,1.5035,1.5035,1.4765,1.4881,2648047.0
2015-09-28 10:30:00,3.85,3.9,3.82,3.84,2327097.0,1.4881,1.5074,1.4765,1.4842,2327097.0
2015-09-28 11:00:00,3.83,3.88,3.82,3.85,1640779.0,1.4803,1.4996,1.4765,1.4881,1640779.0
2015-09-28 11:30:00,3.85,3.87,3.82,3.83,1967837.0,1.4881,1.4958,1.4765,1.4803,1967837.0
2015-09-28 12:00:00,3.82,3.89,3.81,3.88,2860983.0,1.4765,1.5035,1.4726,1.4996,2860983.0
2015-09-28 12:30:00,3.89,3.89,3.83,3.85,1564710.0,1.5035,1.5035,1.4803,1.4881,1564710.0
2015-09-28 13:00:00,3.85,3.86,3.82,3.84,1305535.0,1.4881,1.4919,1.4765,1.4842,1305535.0
2015-09-28 13:30:00,3.85,3.85,3.82,3.84,722172.0,1.4881,1.4881,1.4765,1.4842,722172.0
2015-09-28 14:00:00,3.83,3.84,3.8,3.81,1143695.0,1.4803,1.4842,1.4687,1.4726,1143695.0
2015-09-28 14:30:00,3.81,3.83,3.8,3.8,1154307.0,1.4726,1.4803,1.4687,1.4687,1154307.0
2015-09-28 15:00:00,3.8,3.81,3.77,3.77,1993331.0,1.4687,1.4726,1.4571,1.4571,1993331.0
2015-09-28 15:30:00,3.77,3.79,3.72,3.72,4982038.0,1.4571,1.4649,1.4378,1.4378,4982038.0
2015-09-29 09:30:00,3.77,3.82,3.73,3.78,7517042.0,1.4571,1.4765,1.4417,1.461,7517042.0
2015-09-29 10:00:00,3.78,3.88,3.76,3.87,3131222.0,1.461,1.4996,1.4533,1.4958,3131222.0
2015-09-29 10:30:00,3.88,3.96,3.85,3.9,5743984.0,1.4996,1.5306,1.4881,1.5074,5743984.0
2015-09-29 11:00:00,3.9,3.93,3.85,3.88,2011273.0,1.5074,1.519,1.4881,1.4996,2011273.0
2015-09-29 11:30:00,3.88,3.9,3.84,3.84,1567737.0,1.4996,1.5074,1.4842,1.4842,1567737.0
2015-09-29 12:00:00,3.84,3.85,3.78,3.85,4671560.0,1.4842,1.4881,1.461,1.4881,4671560.0
2015-09-29 12:30:00,3.84,3.87,3.83,3.83,866683.0,1.4842,1.4958,1.4803,1.4803,866683.0
2015-09-29 13:00:00,3.83,3.86,3.82,3.85,562142.0,1.4803,1.4919,1.4765,1.4881,562142.0
2015-09-29 13:30:00,3.86,3.92,3.86,3.91,1020436.0,1.4919,1.5151,1.4919,1.5112,1020436.0
2015-09-29 14:00:00,3.91,3.94,3.88,3.94,1503094.0,1.5112,1.5228,1.4996,1.5228,1503094.0
2015-09-29 14:30:00,3.94,3.94,3.89,3.92,1777420.0,1.5228,1.5228,1.5035,1.5151,1777420.0
2015-09-29 15:00:00,3.92,3.93,3.83,3.85,5069394.0,1.5151,1.519,1.4803,1.4881,5069394.0
2015-09-29 15:30:00,3.85,3.89,3.84,3.89,2889443.0,1.4881,1.5035,1.4842,1.5035,2889443.0
2015-09-30 09:30:00,4.27,4.27,4.11,4.19,8241510.0,1.6504,1.6504,1.5885,1.6195,8241510.0
2015-09-30 10:00:00,4.2,4.23,4.13,4.21,5166761.0,1.6233,1.6349,1.5963,1.6272,5166761.0
2015-09-30 10:30:00,4.21,4.27,4.16,4.25,5419731.0,1.6272,1.6504,1.6079,1.6427,5419731.0
2015-09-30 11:00:00,4.25,4.27,4.17,4.19,3656223.0,1.6427,1.6504,1.6117,1.6195,3656223.0
2015-09-30 11:30:00,4.19,4.21,4.17,4.2,3258427.0,1.6195,1.6272,1.6117,1.6233,3258427.0
2015-09-30 12:00:00,4.21,4.22,4.14,4.2,3010225.0,1.6272,1.6311,1.6001,1.6233,3010225.0
2015-09-30 12:30:00,4.2,4.21,4.12,4.17,4062280.0,1.6233,1.6272,1.5924,1.6117,4062280.0
2015-09-30 13:00:00,4.17,4.2,4.15,4.17,2683810.0,1.6117,1.6233,1.604,1.6117,2683810.0
2015-09-30 13:30:00,4.17,4.22,4.16,4.2,3070484.0,1.6117,1.6311,1.6079,1.6233,3070484.0
2015-09-30 14:00:00,4.2,4.22,4.15,4.22,2387836.0,1.6233,1.6311,1.604,1.6311,2387836.0
2015-09-30 14:30:00,4.22,4.3,4.2,4.29,3185843.0,1.6311,1.662,1.6233,1.6581,3185843.0
2015-09-30 15:00:00,4.29,4.31,4.26,4.27,3642201.0,1.6581,1.6658,1.6465,1.6504,3642201.0
2015-09-30 15:30:00,4.28,4.35,4.27,4.35,5688045.0,1.6542,1.6813,1.6504,1.6813,5688045.0
2015-10-01 09:30:00,4.37,4.46,4.33,4.38,5355571.0,1.689,1.7238,1.6736,1.6929,5355571.0
2015-10-01 10:00:00,4.38,4.42,4.31,4.37,4798294.0,1.6929,1.7084,1.6658,1.689,4798294.0
2015-10-01 10:30:00,4.38,4.41,4.33,4.34,4019357.0,1.6929,1.7045,1.6736,1.6774,4019357.0
2015-10-01 11:00:00,4.34,4.34,4.24,4.28,2764192.0,1.6774,1.6774,1.6388,1.6542,2764192.0
2015-10-01 11:30:00,4.28,4.28,4.15,4.16,1969650.0,1.6542,1.6542,1.604,1.6079,1969650.0
2015-10-01 12:00:00,4.15,4.21,4.12,4.21,1610585.0,1.604,1.6272,1.5924,1.6272,1610585.0
2015-10-01 12:30:00,4.21,4.23,4.16,4.22,1627548.0,1.6272,1.6349,1.6079,1.6311,1627548.0
2015-10-01 13:00:00,4.21,4.22,4.18,4.19,1182794.0,1.6272,1.6311,1.6156,1.6195,1182794.0
2015-10-01 13:30:00,4.18,4.24,4.18,4.22,1180192.0,1.6156,1.6388,1.6156,1.6311,1180192.0
2015-10-01 14:00:00,4.22,4.26,4.19,4.22,1691650.0,1.6311,1.6465,1.6195,1.6311,1691650.0
2015-10-01 14:30:00,4.23,4.25,4.21,4.24,1198348.0,1.6349,1.6427,1.6272,1.6388,1198348.0
2015-10-01 15:00:00,4.24,4.26,4.22,4.25,1421903.0,1.6388,1.6465,1.6311,1.6427,1421903.0
2015-10-01 15:30:00,4.24,4.25,4.17,4.18,4463137.0,1.6388,1.6427,1.6117,1.6156,4463137.0
2015-10-02 09:30:00,4.14,4.23,4.11,4.21,4016784.0,1.6001,1.6349,1.5885,1.6272,4016784.0
2015-10-02 10:00:00,4.21,4.26,4.17,4.25,2256628.0,1.6272,1.6465,1.6117,1.6427,2256628.0
2015-10-02 10:30:00,4.24,4.34,4.22,4.34,1984375.0,1.6388,1.6774,1.6311,1.6774,1984375.0
2015-10-02 11:00:00,4.33,4.43,4.32,4.38,3657808.0,1.6736,1.7122,1.6697,1.6929,3657808.0
2015-10-02 11:30:00,4.38,4.45,4.38,4.42,1896510.0,1.6929,1.72,1.6929,1.7084,1896510.0
2015-10-02 12:00:00,4.42,4.51,4.42,4.46,2373280.0,1.7084,1.7431,1.7084,1.7238,2373280.0
2015-10-02 12:30:00,4.46,4.47,4.4,4.46,1899940.0,1.7238,1.7277,1.7006,1.7238,1899940.0
2015-10-02 13:00:00,4.46,4.55,4.45,4.5,2794646.0,1.7238,1.7586,1.72,1.7393,2794646.0
2015-10-02 13:30:00,4.5,4.54,4.5,4.51,1625521.0,1.7393,1.7547,1.7393,1.7431,1625521.0
2015-10-02 14:00:00,4.5,4.59,4.5,4.56,2829364.0,1.7393,1.7741,1.7393,1.7625,2829364.0
2015-10-02 14:30:00,4.56,4.61,4.56,4.59,2495466.0,1.7625,1.7818,1.7625,1.7741,2495466.0
2015-10-02 15:00:00,4.59,4.68,4.58,4.68,5104298.0,1.7741,1.8089,1.7702,1.8089,5104298.0
2015-10-02 15:30:00,4.67,4.74,4.6,4.64,10291735.0,1.805,1.832,1.7779,1.7934,10291735.0
2015-10-05 09:30:00,4.78,4.97,4.78,4.84,9454170.0,1.8475,1.9209,1.8475,1.8707,9454170.0
2015-10-05 10:00:00,4.84,4.9,4.75,4.81,4349930.0,1.8707,1.8939,1.8359,1.8591,4349930.0
2015-10-05 10:30:00,4.81,4.86,4.74,4.83,2477158.0,1.8591,1.8784,1.832,1.8668,2477158.0
2015-10-05 11:00:00,4.84,4.86,4.79,4.85,2417213.0,1.8707,1.8784,1.8514,1.8746,2417213.0
2015-10-05 11:30:00,4.85,4.87,4.77,4.83,2397063.0,1.8746,1.8823,1.8436,1.8668,2397063.0
2015-10-05 12:00:00,4.83,4.83,4.77,4.79,2006976.0,1.8668,1.8668,1.8436,1.8514,2006976.0
2015-10-05 12:30:00,4.79,4.83,4.78,4.79,1362574.0,1.8514,1.8668,1.8475,1.8514,1362574.0
2015-10-05 13:00:00,4.8,4.81,4.76,4.79,975341.0,1.8552,1.8591,1.8398,1.8514,975341.0
2015-10-05 13:30:00,4.78,4.81,4.75,4.76,2087502.0,1.8475,1.8591,1.8359,1.8398,2087502.0
2015-10-05 14:00:00,4.75,4.8,4.71,4.8,2678026.0,1.8359,1.8552,1.8204,1.8552,2678026.0
2015-10-05 14:30:00,4.8,4.85,4.79,4.83,2545286.0,1.8552,1.8746,1.8514,1.8668,2545286.0
2015-10-05 15:00:00,4.83,4.88,4.83,4.86,2538706.0,1.8668,1.8862,1.8668,1.8784,2538706.0
2015-10-05 15:30:00,4.86,4.89,4.83,4.88,4893145.0,1.8784,1.89,1.8668,1.8862,4893145.0
2015-10-06 09:30:00,4.96,5.08,4.91,5.06,5888086.0,1.9171,1.9635,1.8977,1.9557,5888086.0
2015-10-06 10:00:00,5.06,5.1,4.99,4.99,3458907.0,1.9557,1.9712,1.9287,1.9287,3458907.0
2015-10-06 10:30:00,5.0,5.08,4.98,5.04,3322766.0,1.9325,1.9635,1.9248,1.948,3322766.0
2015-10-06 11:00:00,5.04,5.22,5.04,5.21,3758745.0,1.948,2.0176,1.948,2.0137,3758745.0
2015-10-06 11:30:00,5.21,5.24,5.16,5.18,4082997.0,2.0137,2.0253,1.9944,2.0021,4082997.0
2015-10-06 12:00:00,5.19,5.27,5.19,5.23,3012282.0,2.006,2.0369,2.006,2.0214,3012282.0
2015-10-06 12:30:00,5.23,5.24,5.16,5.18,2099241.0,2.0214,2.0253,1.9944,2.0021,2099241.0
2015-10-06 13:00:00,5.19,5.22,5.17,5.2,1921775.0,2.006,2.0176,1.9982,2.0098,1921775.0
2015-10-06 13:30:00,5.2,5.2,5.07,5.12,3294015.0,2.0098,2.0098,1.9596,1.9789,3294015.0
2015-10-06 14:00:00,5.12,5.16,5.08,5.14,1885730.0,1.9789,1.9944,1.9635,1.9866,1885730.0
2015-10-06 14:30:00,5.14,5.15,5.1,5.13,1316959.0,1.9866,1.9905,1.9712,1.9828,1316959.0
2015-10-06 15:00:00,5.12,5.2,5.12,5.19,2584981.0,1.9789,2.0098,1.9789,2.006,2584981.0
2015-10-06 15:30:00,5.2,5.2,5.15,5.16,3932418.0,2.0098,2.0098,1.9905,1.9944,3932418.0
2015-10-07 09:30:00,5.47,5.65,5.45,5.62,14696470.0,2.1142,2.1838,2.1065,2.1722,14696470.0
2015-10-07 10:00:00,5.63,5.79,5.62,5.79,9073054.0,2.176,2.2379,2.1722,2.2379,9073054.0
2015-10-07 10:30:00,5.79,5.79,5.56,5.58,8060932.0,2.2379,2.2379,2.149,2.1567,8060932.0
2015-10-07 11:00:00,5.58,5.59,5.33,5.35,7544165.0,2.1567,2.1606,2.0601,2.0678,7544165.0
2015-10-07 11:30:00,5.35,5.47,5.32,5.46,3738092.0,2.0678,2.1142,2.0562,2.1103,3738092.0
2015-10-07 12:00:00,5.45,5.54,5.41,5.45,4876274.0,2.1065,2.1412,2.091,2.1065,4876274.0
2015-10-07 12:30:00,5.44,5.47,5.37,5.41,1329201.0,2.1026,2.1142,2.0755,2.091,1329201.0
2015-10-07 13:00:00,5.41,5.43,5.36,5.4,3091281.0,2.091,2.0987,2.0717,2.0871,3091281.0
2015-10-07 13:30:00,5.4,5.44,5.39,5.41,2746824.0,2.0871,2.1026,2.0833,2.091,2746824.0
2015-10-07 14:00:00,5.4,5.43,5.35,5.37,2546322.0,2.0871,2.0987,2.0678,2.0755,2546322.0
2015-10-07 14:30:00,5.37,5.39,5.24,5.29,2831003.0,2.0755,2.0833,2.0253,2.0446,2831003.0
2015-10-07 15:00:00,5.29,5.36,5.26,5.34,2846229.0,2.0446,2.0717,2.033,2.0639,2846229.0
2015-10-07 15:30:00,5.33,5.41,5.33,5.38,5489935.0,2.0601,2.091,2.0601,2.0794,5489935.0
2015-10-08 09:30:00,5.26,5.43,5.24,5.34,5465587.0,2.033,2.0987,2.0253,2.0639,5465587.0
2015-10-08 10:00:00,5.34,5.44,5.32,5.33,2908357.0,2.0639,2.1026,2.0562,2.0601,2908357.0
2015-10-08 10:30:00,5.33,5.36,5.28,5.35,3810457.0,2.0601,2.0717,2.0408,2.0678,3810457.0
2015-10-08 11:00:00,5.36,5.53,5.32,5.51,2843130.0,2.0717,2.1374,2.0562,2.1297,2843130.0
2015-10-08 11:30:00,5.52,5.58,5.48,5.57,2655089.0,2.1335,2.1567,2.1181,2.1528,2655089.0
2015-10-08 12:00:00,5.57,5.67,5.56,5.62,3001120.0,2.1528,2.1915,2.149,2.1722,3001120.0
2015-10-08 12:30:00,5.62,5.67,5.56,5.61,2051998.0,2.1722,2.1915,2.149,2.1683,2051998.0
2015-10-08 13:00:00,5.61,5.68,5.6,5.65,1605403.0,2.1683,2.1954,2.1644,2.1838,1605403.0
2015-10-08 13:30:00,5.64,5.66,5.6,5.65,1249178.0,2.1799,2.1876,2.1644,2.1838,1249178.0
2015-10-08 14:00:00,5.65,5.7,5.63,5.64,2146765.0,2.1838,2.2031,2.176,2.1799,2146765.0
2015-10-08 14:30:00,5.65,5.72,5.64,5.71,1503244.0,2.1838,2.2108,2.1799,2.207,1503244.0
2015-10-08 15:00:00,5.71,5.74,5.65,5.67,2127938.0,2.207,2.2185,2.1838,2.1915,2127938.0
2015-10-08 15:30:00,5.67,5.69,5.63,5.68,4011918.0,2.1915,2.1992,2.176,2.1954,4011918.0
2015-10-09 09:30:00,5.84,5.87,5.72,5.77,11555473.0,2.2572,2.2688,2.2108,2.2301,11555473.0
2015-10-09 10:00:00,5.77,5.8,5.61,5.73,6883541.0,2.2301,2.2417,2.1683,2.2147,6883541.0
2015-10-09 10:30:00,5.74,5.75,5.63,5.73,5166944.0,2.2185,2.2224,2.176,2.2147,5166944.0
2015-10-09 11:00:00,5.73,5.77,5.66,5.71,3193972.0,2.2147,2.2301,2.1876,2.207,3193972.0
2015-10-09 11:30:00,5.71,5.72,5.65,5.71,1787202.0,2.207,2.2108,2.1838,2.207,1787202.0
2015-10-09 12:00:00,5.71,5.74,5.66,5.71,1752321.0,2.207,2.2185,2.1876,2.207,1752321.0
2015-10-09 12:30:00,5.7,5.75,5.69,5.74,1650253.0,2.2031,2.2224,2.1992,2.2185,1650253.0
2015-10-09 13:00:00,5.74,5.78,5.68,5.71,1642891.0,2.2185,2.234,2.1954,2.207,1642891.0
2015-10-09 13:30:00,5.71,5.72,5.62,5.67,1749075.0,2.207,2.2108,2.1722,2.1915,1749075.0
2015-10-09 14:00:00,5.67,5.72,5.67,5.67,2353475.0,2.1915,2.2108,2.1915,2.1915,2353475.0
2015-10-09 14:30:00,5.68,5.69,5.62,5.65,2102278.0,2.1954,2.1992,2.1722,2.1838,2102278.0
2015-10-09 15:00:00,5.65,5.67,5.61,5.65,2903569.0,2.1838,2.1915,2.1683,2.1838,2903569.0
2015-10-09 15:30:00,5.65,5.68,5.64,5.66,4937401.0,2.1838,2.1954,2.1799,2.1876,4937401.0
2015-10-12 09:30:00,5.56,5.66,5.45,5.51,6600199.0,2.149,2.1876,2.1065,2.1297,6600199.0
2015-10-12 10:00:00,5.5,5.55,5.42,5.47,3460593.0,2.1258,2.1451,2.0949,2.1142,3460593.0
2015-10-12 10:30:00,5.48,5.53,5.44,5.45,2256125.0,2.1181,2.1374,2.1026,2.1065,2256125.0
2015-10-12 11:00:00,5.46,5.54,5.43,5.44,2112880.0,2.1103,2.1412,2.0987,2.1026,2112880.0
2015-10-12 11:30:00,5.45,5.48,5.4,5.42,1801572.0,2.1065,2.1181,2.0871,2.0949,1801572.0
2015-10-12 12:00:00,5.42,5.42,5.33,5.34,2517989.0,2.0949,2.0949,2.0601,2.0639,2517989.0
2015-10-12 12:30:00,5.35,5.43,5.33,5.43,1104581.0,2.0678,2.0987,2.0601,2.0987,1104581.0
2015-10-12 13:00:00,5.43,5.43,5.37,5.41,1476429.0,2.0987,2.0987,2.0755,2.091,1476429.0
2015-10-12 13:30:00,5.41,5.45,5.41,5.42,829953.0,2.091,2.1065,2.091,2.0949,829953.0
2015-10-12 14:00:00,5.42,5.43,5.41,5.42,578651.0,2.0949,2.0987,2.091,2.0949,578651.0
2015-10-12 14:30:00,5.42,5.44,5.39,5.42,1097602.0,2.0949,2.1026,2.0833,2.0949,1097602.0
2015-10-12 15:00:00,5.43,5.44,5.41,5.42,1363797.0,2.0987,2.1026,2.091,2.0949,1363797.0
2015-10-12 15:30:00,5.43,5.48,5.42,5.43,2584618.0,2.0987,2.1181,2.0949,2.0987,2584618.0
2015-10-13 09:30:00,5.26,5.26,5.1,5.2,8411084.0,2.033,2.033,1.9712,2.0098,8411084.0
2015-10-13 10:00:00,5.19,5.28,5.19,5.28,3527502.0,2.006,2.0408,2.006,2.0408,3527502.0
2015-10-13 10:30:00,5.28,5.31,5.26,5.29,2598018.0,2.0408,2.0523,2.033,2.0446,2598018.0
2015-10-13 11:00:00,5.3,5.35,5.25,5.26,1956400.0,2.0485,2.0678,2.0292,2.033,1956400.0
2015-10-13 11:30:00,5.27,5.27,5.21,5.25,2059467.0,2.0369,2.0369,2.0137,2.0292,2059467.0
2015-10-13 12:00:00,5.25,5.27,5.22,5.24,594344.0,2.0292,2.0369,2.0176,2.0253,594344.0
2015-10-13 12:30:00,5.24,5.25,5.2,5.23,1408531.0,2.0253,2.0292,2.0098,2.0214,1408531.0
2015-10-13 13:00:00,5.23,5.28,5.22,5.27,1742039.0,2.0214,2.0408,2.0176,2.0369,1742039.0
2015-10-13 13:30:00,5.26,5.27,5.16,5.17,1875859.0,2.033,2.0369,1.9944,1.9982,1875859.0
2015-10-13 14:00:00,5.16,5.2,5.09,5.1,2622692.0,1.9944,2.0098,1.9673,1.9712,2622692.0
2015-10-13 14:30:00,5.1,5.14,5.08,5.13,2144146.0,1.9712,1.9866,1.9635,1.9828,2144146.0
2015-10-13 15:00:00,5.13,5.13,5.06,5.09,3118131.0,1.9828,1.9828,1.9557,1.9673,3118131.0
2015-10-13 15:30:00,5.09,5.1,5.01,5.02,5571827.0,1.9673,1.9712,1.9364,1.9403,5571827.0
2015-10-14 09:30:00,5.04,5.16,5.01,5.1,4949223.0,1.948,1.9944,1.9364,1.9712,4949223.0
2015-10-14 10:00:00,5.1,5.1,4.97,4.99,4820272.0,1.9712,1.9712,1.9209,1.9287,4820272.0
2015-10-14 10:30:00,4.99,5.04,4.98,5.02,1778869.0,1.9287,1.948,1.9248,1.9403,1778869.0
2015-10-14 11:00:00,5.02,5.05,4.96,4.99,2272175.0,1.9403,1.9519,1.9171,1.9287,2272175.0
2015-10-14 11:30:00,4.99,5.03,4.95,4.98,2193825.0,1.9287,1.9441,1.9132,1.9248,2193825.0
2015-10-14 12:00:00,4.98,4.99,4.93,4.94,1019085.0,1.9248,1.9287,1.9055,1.9093,1019085.0
2015-10-14 12:30:00,4.94,5.02,4.93,4.94,1584453.0,1.9093,1.9403,1.9055,1.9093,1584453.0
2015-10-14 13:00:00,4.94,4.98,4.92,4.94,2336046.0,1.9093,1.9248,1.9016,1.9093,2336046.0
2015-10-14 13:30:00,4.94,5.0,4.91,4.99,2308468.0,1.9093,1.9325,1.8977,1.9287,2308468.0
2015-10-14 14:00:00,4.99,5.01,4.96,4.98,2772111.0,1.9287,1.9364,1.9171,1.9248,2772111.0
2015-10-14 14:30:00,4.97,4.99,4.94,4.98,2085518.0,1.9209,1.9287,1.9093,1.9248,2085518.0
2015-10-14 15:00:00,4.98,5.01,4.97,4.99,3231978.0,1.9248,1.9364,1.9209,1.9287,3231978.0
2015-10-14 15:30:00,4.99,5.03,4.96,5.02,4556848.0,1.9287,1.9441,1.9171,1.9403,4556848.0
2015-10-15 09:30:00,4.93,4.97,4.83,4.91,6080539.0,1.9055,1.9209,1.8668,1.8977,6080539.0
2015-10-15 10:00:00,4.91,4.93,4.8,4.81,5053021.0,1.8977,1.9055,1.8552,1.8591,5053021.0
2015-10-15 10:30:00,4.81,4.87,4.77,4.85,2611464.0,1.8591,1.8823,1.8436,1.8746,2611464.0
2015-10-15 11:00:00,4.84,4.85,4.76,4.81,3150974.0,1.8707,1.8746,1.8398,1.8591,3150974.0
2015-10-15 11:30:00,4.81,4.84,4.78,4.84,2543975.0,1.8591,1.8707,1.8475,1.8707,2543975.0
2015-10-15 12:00:00,4.84,4.91,4.82,4.91,1834449.0,1.8707,1.8977,1.863,1.8977,1834449.0
2015-10-15 12:30:00,4.91,4.95,4.86,4.95,1216417.0,1.8977,1.9132,1.8784,1.9132,1216417.0
2015-10-15 13:00:00,4.95,4.96,4.91,4.96,1351774.0,1.9132,1.9171,1.8977,1.9171,1351774.0
2015-10-15 13:30:00,4.96,4.97,4.9,4.9,855853.0,1.9171,1.9209,1.8939,1.8939,855853.0
2015-10-15 14:00:00,4.9,5.0,4.9,4.98,1310624.0,1.8939,1.9325,1.8939,1.9248,1310624.0
2015-10-15 14:30:00,4.98,5.03,4.97,5.03,1692050.0,1.9248,1.9441,1.9209,1.9441,1692050.0
2015-10-15 15:00:00,5.03,5.09,5.03,5.06,1360677.0,1.9441,1.9673,1.9441,1.9557,1360677.0
2015-10-15 15:30:00,5.06,5.09,5.03,5.08,3627026.0,1.9557,1.9673,1.9441,1.9635,3627026.0
2015-10-16 09:30:00,5.1,5.14,4.96,4.96,3929254.0,1.9712,1.9866,1.9171,1.9171,3929254.0
2015-10-16 10:00:00,4.97,4.99,4.87,4.94,3043725.0,1.9209,1.9287,1.8823,1.9093,3043725.0
2015-10-16 10:30:00,4.94,4.95,4.9,4.9,1422888.0,1.9093,1.9132,1.8939,1.8939,1422888.0
2015-10-16 11:00:00,4.91,4.97,4.9,4.97,975937.0,1.8977,1.9209,1.8939,1.9209,975937.0
2015-10-16 11:30:00,4.97,5.03,4.96,5.0,1738797.0,1.9209,1.9441,1.9171,1.9325,1738797.0
2015-10-16 12:00:00,5.0,5.0,4.96,5.0,644456.0,1.9325,1.9325,1.9171,1.9325,644456.0
2015-10-16 12:30:00,5.0,5.01,4.98,5.01,448626.0,1.9325,1.9364,1.9248,1.9364,448626.0
2015-10-16 13:00:00,5.01,5.07,4.99,5.05,1258251.0,1.9364,1.9596,1.9287,1.9519,1258251.0
2015-10-16 13:30:00,5.04,5.08,5.04,5.04,738959.0,1.948,1.9635,1.948,1.948,738959.0
2015-10-16 14:00:00,5.05,5.08,5.04,5.07,1702714.0,1.9519,1.9635,1.948,1.9596,1702714.0
2015-10-16 14:30:00,5.07,5.13,5.06,5.11,1074288.0,1.9596,1.9828,1.9557,1.975,1074288.0
2015-10-16 15:00:00,5.12,5.13,5.1,5.11,942038.0,1.9789,1.9828,1.9712,1.975,942038.0
2015-10-16 15:30:00,5.11,5.12,5.06,5.07,3049852.0,1.975,1.9789,1.9557,1.9596,3049852.0
2015-10-19 09:30:00,4.89,4.91,4.8,4.88,3812343.0,1.89,1.8977,1.8552,1.8862,3812343.0
2015-10-19 10:00:00,4.89,4.95,4.88,4.94,2514966.0,1.89,1.9132,1.8862,1.9093,2514966.0
2015-10-19 10:30:00,4.93,4.94,4.9,4.93,1417740.0,1.9055,1.9093,1.8939,1.9055,1417740.0
2015-10-19 11:00:00,4.93,4.94,4.89,4.92,1251824.0,1.9055,1.9093,1.89,1.9016,1251824.0
2015-10-19 11:30:00,4.92,4.93,4.9,4.91,830989.0,1.9016,1.9055,1.8939,1.8977,830989.0
2015-10-19 12:00:00,4.91,4.94,4.89,4.92,1441919.0,1.8977,1.9093,1.89,1.9016,1441919.0
2015-10-19 12:30:00,4.92,4.97,4.92,4.94,1310076.0,1.9016,1.9209,1.9016,1.9093,1310076.0
2015-10-19 13:00:00,4.95,4.95,4.9,4.91,538717.0,1.9132,1.9132,1.8939,1.8977,538717.0
2015-10-19 13:30:00,4.91,4.95,4.91,4.94,475747.0,1.8977,1.9132,1.8977,1.9093,475747.0
2015-10-19 14:00:00,4.94,4.95,4.91,4.92,779201.0,1.9093,1.9132,1.8977,1.9016,779201.0
2015-10-19 14:30:00,4.92,5.01,4.91,5.0,1321218.0,1.9016,1.9364,1.8977,1.9325,1321218.0
2015-10-19 15:00:00,5.0,5.01,4.97,5.01,1046896.0,1.9325,1.9364,1.9209,1.9364,1046896.0
2015-10-19 15:30:00,5.0,5.02,4.98,5.0,3649456.0,1.9325,1.9403,1.9248,1.9325,3649456.0
2015-10-20 09:30:00,5.04,5.06,4.95,5.01,4169541.0,1.948,1.9557,1.9132,1.9364,4169541.0
2015-10-20 10:00:00,5.0,5.08,4.99,5.06,2535628.0,1.9325,1.9635,1.9287,1.9557,2535628.0
2015-10-20 10:30:00,5.06,5.15,5.05,5.15,2168054.0,1.9557,1.9905,1.9519,1.9905,2168054.0
2015-10-20 11:00:00,5.15,5.15,5.07,5.07,1558710.0,1.9905,1.9905,1.9596,1.9596,1558710.0
2015-10-20 11:30:00,5.07,5.12,5.03,5.04,1651449.0,1.9596,1.9789,1.9441,1.948,1651449.0
2015-10-20 12:00:00,5.04,5.06,5.01,5.02,843121.0,1.948,1.9557,1.9364,1.9403,843121.0
2015-10-20 12:30:00,5.01,5.04,5.0,5.02,705762.0,1.9364,1.948,1.9325,1.9403,705762.0
2015-10-20 13:00:00,5.02,5.02,4.95,4.95,1032416.0,1.9403,1.9403,1.9132,1.9132,1032416.0
2015-10-20 13:30:00,4.96,4.98,4.93,4.97,1400655.0,1.9171,1.9248,1.9055,1.9209,1400655.0
2015-10-20 14:00:00,4.97,5.0,4.95,4.96,1173164.0,1.9209,1.9325,1.9132,1.9171,1173164.0
2015-10-20 14:30:00,4.96,4.99,4.95,4.99,1175438.0,1.9171,1.9287,1.9132,1.9287,1175438.0
2015-10-20 15:00:00,4.99,5.0,4.95,4.96,1632448.0,1.9287,1.9325,1.9132,1.9171,1632448.0
2015-10-20 15:30:00,4.96,4.97,4.92,4.93,2784058.0,1.9171,1.9209,1.9016,1.9055,2784058.0
2015-10-21 09:30:00,4.87,4.89,4.75,4.81,3733958.0,1.8823,1.89,1.8359,1.8591,3733958.0
2015-10-21 10:00:00,4.8,4.82,4.74,4.78,2010174.0,1.8552,1.863,1.832,1.8475,2010174.0
2015-10-21 10:30:00,4.78,4.81,4.73,4.79,1623955.0,1.8475,1.8591,1.8282,1.8514,1623955.0
2015-10-21 11:00:00,4.79,4.86,4.76,4.82,2976832.0,1.8514,1.8784,1.8398,1.863,2976832.0
2015-10-21 11:30:00,4.83,4.84,4.77,4.77,1074668.0,1.8668,1.8707,1.8436,1.8436,1074668.0
2015-10-21 12:00:00,4.77,4.83,4.77,4.81,879216.0,1.8436,1.8668,1.8436,1.8591,879216.0
2015-10-21 12:30:00,4.81,4.83,4.8,4.8,446656.0,1.8591,1.8668,1.8552,1.8552,446656.0
2015-10-21 13:00:00,4.81,4.83,4.77,4.78,1042463.0,1.8591,1.8668,1.8436,1.8475,1042463.0
2015-10-21 13:30:00,4.78,4.81,4.76,4.79,729898.0,1.8475,1.8591,1.8398,1.8514,729898.0
2015-10-21 14:00:00,4.78,4.8,4.76,4.79,1066230.0,1.8475,1.8552,1.8398,1.8514,1066230.0
2015-10-21 14:30:00,4.79,4.81,4.78,4.79,672424.0,1.8514,1.8591,1.8475,1.8514,672424.0
2015-10-21 15:00:00,4.79,4.81,4.76,4.79,1129982.0,1.8514,1.8591,1.8398,1.8514,1129982.0
2015-10-21 15:30:00,4.79,4.8,4.76,4.76,2591786.0,1.8514,1.8552,1.8398,1.8398,2591786.0
2015-10-22 09:30:00,4.94,5.04,4.9,5.01,6664913.0,1.9093,1.948,1.8939,1.9364,6664913.0
2015-10-22 10:00:00,5.01,5.04,4.95,4.96,1643554.0,1.9364,1.948,1.9132,1.9171,1643554.0
2015-10-22 10:30:00,4.95,4.98,4.92,4.98,1820733.0,1.9132,1.9248,1.9016,1.9248,1820733.0
2015-10-22 11:00:00,4.98,4.99,4.94,4.98,1478518.0,1.9248,1.9287,1.9093,1.9248,1478518.0
2015-10-22 11:30:00,4.97,5.0,4.95,4.99,909200.0,1.9209,1.9325,1.9132,1.9287,909200.0
2015-10-22 12:00:00,4.99,5.01,4.93,4.97,1419092.0,1.9287,1.9364,1.9055,1.9209,1419092.0
2015-10-22 12:30:00,4.98,5.01,4.96,4.96,719564.0,1.9248,1.9364,1.9171,1.9171,719564.0
2015-10-22 13:00:00,4.96,4.97,4.93,4.95,805743.0,1.9171,1.9209,1.9055,1.9132,805743.0
2015-10-22 13:30:00,4.96,5.01,4.9,4.9,1718522.0,1.9171,1.9364,1.8939,1.8939,1718522.0
2015-10-22 14:00:00,4.9,4.94,4.88,4.93,1474361.0,1.8939,1.9093,1.8862,1.9055,1474361.0
2015-10-22 14:30:00,4.92,5.0,4.92,5.0,1459861.0,1.9016,1.9325,1.9016,1.9325,1459861.0
2015-10-22 15:00:00,4.99,4.99,4.95,4.98,854395.0,1.9287,1.9287,1.9132,1.9248,854395.0
2015-10-22 15:30:00,4.98,4.99,4.95,4.99,1973994.0,1.9248,1.9287,1.9132,1.9287,1973994.0
2015-10-23 09:30:00,5.0,5.03,4.92,5.0,4377384.0,1.9325,1.9441,1.9016,1.9325,4377384.0
2015-10-23 10:00:00,4.99,5.09,4.96,5.05,2997532.0,1.9287,1.9673,1.9171,1.9519,2997532.0
2015-10-23 10:30:00,5.05,5.12,4.99,5.01,3460007.0,1.9519,1.9789,1.9287,1.9364,3460007.0
2015-10-23 11:00:00,5.01,5.04,4.94,4.99,2534232.0,1.9364,1.948,1.9093,1.9287,2534232.0
2015-10-23 11:30:00,4.99,5.01,4.94,4.99,1192842.0,1.9287,1.9364,1.9093,1.9287,1192842.0
2015-10-23 12:00:00,4.99,5.02,4.96,5.01,818210.0,1.9287,1.9403,1.9171,1.9364,818210.0
2015-10-23 12:30:00,5.01,5.02,4.96,4.97,638502.0,1.9364,1.9403,1.9171,1.9209,638502.0
2015-10-23 13:00:00,4.97,4.97,4.92,4.96,1185160.0,1.9209,1.9209,1.9016,1.9171,1185160.0
2015-10-23 13:30:00,4.96,4.98,4.95,4.96,873219.0,1.9171,1.9248,1.9132,1.9171,873219.0
2015-10-23 14:00:00,4.96,4.97,4.92,4.96,1235641.0,1.9171,1.9209,1.9016,1.9171,1235641.0
2015-10-23 14:30:00,4.96,4.99,4.94,4.97,960462.0,1.9171,1.9287,1.9093,1.9209,960462.0
2015-10-23 15:00:00,4.97,4.97,4.94,4.96,596145.0,1.9209,1.9209,1.9093,1.9171,596145.0
2015-10-23 15:30:00,4.95,4.98,4.95,4.97,1761620.0,1.9132,1.9248,1.9132,1.9209,1761620.0
2015-10-26 09:30:00,4.99,5.0,4.91,4.96,3361141.0,1.9287,1.9325,1.8977,1.9171,3361141.0
2015-10-26 10:00:00,4.97,5.01,4.9,4.9,2861186.0,1.9209,1.9364,1.8939,1.8939,2861186.0
2015-10-26 10:30:00,4.91,4.94,4.86,4.92,1667920.0,1.8977,1.9093,1.8784,1.9016,1667920.0
2015-10-26 11:00:00,4.92,4.95,4.9,4.94,1059747.0,1.9016,1.9132,1.8939,1.9093,1059747.0
2015-10-26 11:30:00,4.94,4.94,4.89,4.93,1194439.0,1.9093,1.9093,1.89,1.9055,1194439.0
2015-10-26 12:00:00,4.93,4.95,4.91,4.93,518877.0,1.9055,1.9132,1.8977,1.9055,518877.0
2015-10-26 12:30:00,4.93,4.95,4.92,4.94,666346.0,1.9055,1.9132,1.9016,1.9093,666346.0
2015-10-26 13:00:00,4.94,4.94,4.92,4.94,1082071.0,1.9093,1.9093,1.9016,1.9093,1082071.0
2015-10-26 13:30:00,4.94,4.94,4.89,4.9,1096948.0,1.9093,1.9093,1.89,1.8939,1096948.0
2015-10-26 14:00:00,4.9,4.92,4.88,4.91,1111437.0,1.8939,1.9016,1.8862,1.8977,1111437.0
2015-10-26 14:30:00,4.9,4.92,4.87,4.89,1319475.0,1.8939,1.9016,1.8823,1.89,1319475.0
2015-10-26 15:00:00,4.89,4.92,4.89,4.92,1010843.0,1.89,1.9016,1.89,1.9016,1010843.0
2015-10-26 15:30:00,4.91,4.96,4.91,4.94,5006009.0,1.8977,1.9171,1.8977,1.9093,5006009.0
2015-10-27 09:30:00,4.82,4.82,4.74,4.78,3126116.0,1.863,1.863,1.832,1.8475,3126116.0
2015-10-27 10:00:00,4.79,4.81,4.73,4.75,1740760.0,1.8514,1.8591,1.8282,1.8359,1740760.0
2015-10-27 10:30:00,4.74,4.81,4.73,4.79,2107836.0,1.832,1.8591,1.8282,1.8514,2107836.0
2015-10-27 11:00:00,4.79,4.81,4.73,4.74,1877892.0,1.8514,1.8591,1.8282,1.832,1877892.0
2015-10-27 11:30:00,4.74,4.75,4.7,4.71,1188360.0,1.832,1.8359,1.8166,1.8204,1188360.0
2015-10-27 12:00:00,4.7,4.73,4.7,4.71,1153781.0,1.8166,1.8282,1.8166,1.8204,1153781.0
2015-10-27 12:30:00,4.71,4.73,4.7,4.72,601191.0,1.8204,1.8282,1.8166,1.8243,601191.0
2015-10-27 13:00:00,4.72,4.73,4.7,4.71,898911.0,1.8243,1.8282,1.8166,1.8204,898911.0
2015-10-27 13:30:00,4.7,4.76,4.7,4.75,2116489.0,1.8166,1.8398,1.8166,1.8359,2116489.0
2015-10-27 14:00:00,4.75,4.76,4.73,4.75,1833457.0,1.8359,1.8398,1.8282,1.8359,1833457.0
2015-10-27 14:30:00,4.75,4.77,4.71,4.72,1888675.0,1.8359,1.8436,1.8204,1.8243,1888675.0
2015-10-27 15:00:00,4.73,4.75,4.67,4.7,2529083.0,1.8282,1.8359,1.805,1.8166,2529083.0
2015-10-27 15:30:00,4.69,4.71,4.67,4.69,3686820.0,1.8127,1.8204,1.805,1.8127,3686820.0
2015-10-28 09:30:00,4.74,4.83,4.71,4.81,2714300.0,1.832,1.8668,1.8204,1.8591,2714300.0
2015-10-28 10:00:00,4.82,4.92,4.81,4.88,2510407.0,1.863,1.9016,1.8591,1.8862,2510407.0
2015-10-28 10:30:00,4.87,4.98,4.87,4.97,3127328.0,1.8823,1.9248,1.8823,1.9209,3127328.0
2015-10-28 11:00:00,4.96,5.0,4.93,4.95,1406337.0,1.9171,1.9325,1.9055,1.9132,1406337.0
2015-10-28 11:30:00,4.96,4.98,4.92,4.96,894675.0,1.9171,1.9248,1.9016,1.9171,894675.0
2015-10-28 12:00:00,4.96,4.99,4.94,4.95,665369.0,1.9171,1.9287,1.9093,1.9132,665369.0
2015-10-28 12:30:00,4.95,4.98,4.94,4.96,548303.0,1.9132,1.9248,1.9093,1.9171,548303.0
2015-10-28 13:00:00,4.96,4.99,4.96,4.96,570240.0,1.9171,1.9287,1.9171,1.9171,570240.0
2015-10-28 13:30:00,4.96,5.01,4.95,5.0,1296241.0,1.9171,1.9364,1.9132,1.9325,1296241.0
2015-10-28 14:00:00,5.0,5.01,4.75,4.8,3516728.0,1.9325,1.9364,1.8359,1.8552,3516728.0
2015-10-28 14:30:00,4.79,4.81,4.72,4.79,2454749.0,1.8514,1.8591,1.8243,1.8514,2454749.0
2015-10-28 15:00:00,4.79,4.82,4.76,4.82,2265657.0,1.8514,1.863,1.8398,1.863,2265657.0
2015-10-28 15:30:00,4.82,4.85,4.78,4.79,3188336.0,1.863,1.8746,1.8475,1.8514,3188336.0
2015-10-29 09:30:00,4.77,4.94,4.75,4.89,4122340.0,1.8436,1.9093,1.8359,1.89,4122340.0
2015-10-29 10:00:00,4.9,4.99,4.89,4.91,2168608.0,1.8939,1.9287,1.89,1.8977,2168608.0
2015-10-29 10:30:00,4.91,4.94,4.84,4.85,1820631.0,1.8977,1.9093,1.8707,1.8746,1820631.0
2015-10-29 11:00:00,4.86,4.86,4.8,4.83,909118.0,1.8784,1.8784,1.8552,1.8668,909118.0
2015-10-29 11:30:00,4.83,4.87,4.82,4.86,556264.0,1.8668,1.8823,1.863,1.8784,556264.0
2015-10-29 12:00:00,4.86,4.9,4.83,4.87,950154.0,1.8784,1.8939,1.8668,1.8823,950154.0
2015-10-29 12:30:00,4.88,4.9,4.84,4.85,627171.0,1.8862,1.8939,1.8707,1.8746,627171.0
2015-10-29 13:00:00,4.85,4.9,4.84,4.89,706876.0,1.8746,1.8939,1.8707,1.89,706876.0
2015-10-29 13:30:00,4.89,4.89,4.85,4.86,508909.0,1.89,1.89,1.8746,1.8784,508909.0
2015-10-29 14:00:00,4.85,4.87,4.84,4.86,823006.0,1.8746,1.8823,1.8707,1.8784,823006.0
2015-10-29 14:30:00,4.86,4.87,4.83,4.83,795577.0,1.8784,1.8823,1.8668,1.8668,795577.0
2015-10-29 15:00:00,4.83,4.84,4.81,4.82,671563.0,1.8668,1.8707,1.8591,1.863,671563.0
2015-10-29 15:30:00,4.81,4.82,4.79,4.81,1394895.0,1.8591,1.863,1.8514,1.8591,1394895.0
2015-10-30 09:30:00,4.86,4.9,4.72,4.76,3775051.0,1.8784,1.8939,1.8243,1.8398,3775051.0
2015-10-30 10:00:00,4.77,4.8,4.73,4.78,2821719.0,1.8436,1.8552,1.8282,1.8475,2821719.0
2015-10-30 10:30:00,4.78,4.82,4.76,4.79,2313005.0,1.8475,1.863,1.8398,1.8514,2313005.0
2015-10-30 11:00:00,4.79,4.81,4.75,4.79,820975.0,1.8514,1.8591,1.8359,1.8514,820975.0
2015-10-30 11:30:00,4.79,4.83,4.77,4.81,972449.0,1.8514,1.8668,1.8436,1.8591,972449.0
2015-10-30 12:00:00,4.82,4.85,4.8,4.82,636741.0,1.863,1.8746,1.8552,1.863,636741.0
2015-10-30 12:30:00,4.82,4.86,4.81,4.84,845293.0,1.863,1.8784,1.8591,1.8707,845293.0
2015-10-30 13:00:00,4.84,4.87,4.83,4.87,802305.0,1.8707,1.8823,1.8668,1.8823,802305.0
2015-10-30 13:30:00,4.86,4.92,4.86,4.9,1144914.0,1.8784,1.9016,1.8784,1.8939,1144914.0
2015-10-30 14:00:00,4.9,4.91,4.88,4.89,918297.0,1.8939,1.8977,1.8862,1.89,918297.0
2015-10-30 14:30:00,4.88,4.89,4.85,4.86,791930.0,1.8862,1.89,1.8746,1.8784,791930.0
2015-10-30 15:00:00,4.85,4.9,4.84,4.86,852737.0,1.8746,1.8939,1.8707,1.8784,852737.0
2015-10-30 15:30:00,4.86,4.9,4.86,4.88,1665736.0,1.8784,1.8939,1.8784,1.8862,1665736.0
2015-11-02 09:30:00,4.86,4.89,4.78,4.86,2538390.0,1.8784,1.89,1.8475,1.8784,2538390.0
2015-11-02 10:00:00,4.86,4.97,4.84,4.95,1421806.0,1.8784,1.9209,1.8707,1.9132,1421806.0
2015-11-02 10:30:00,4.95,4.98,4.9,4.92,1010671.0,1.9132,1.9248,1.8939,1.9016,1010671.0
2015-11-02 11:00:00,4.92,4.93,4.85,4.86,744957.0,1.9016,1.9055,1.8746,1.8784,744957.0
2015-11-02 11:30:00,4.86,4.88,4.84,4.85,739055.0,1.8784,1.8862,1.8707,1.8746,739055.0
2015-11-02 12:00:00,4.86,4.92,4.85,4.9,717642.0,1.8784,1.9016,1.8746,1.8939,717642.0
2015-11-02 12:30:00,4.91,4.93,4.87,4.92,456078.0,1.8977,1.9055,1.8823,1.9016,456078.0
2015-11-02 13:00:00,4.92,4.94,4.9,4.91,574344.0,1.9016,1.9093,1.8939,1.8977,574344.0
2015-11-02 13:30:00,4.92,4.94,4.91,4.93,632839.0,1.9016,1.9093,1.8977,1.9055,632839.0
2015-11-02 14:00:00,4.93,4.98,4.93,4.95,773631.0,1.9055,1.9248,1.9055,1.9132,773631.0
2015-11-02 14:30:00,4.95,4.98,4.93,4.96,970025.0,1.9132,1.9248,1.9055,1.9171,970025.0
2015-11-02 15:00:00,4.96,4.99,4.95,4.99,819016.0,1.9171,1.9287,1.9132,1.9287,819016.0
2015-11-02 15:30:00,4.99,5.02,4.97,5.01,2876070.0,1.9287,1.9403,1.9209,1.9364,2876070.0
2015-11-03 09:30:00,5.06,5.25,5.05,5.22,7152536.0,1.9557,2.0292,1.9519,2.0176,7152536.0
2015-11-03 10:00:00,5.21,5.36,5.21,5.34,5489877.0,2.0137,2.0717,2.0137,2.0639,5489877.0
2015-11-03 10:30:00,5.33,5.36,5.23,5.28,2935215.0,2.0601,2.0717,2.0214,2.0408,2935215.0
2015-11-03 11:00:00,5.28,5.35,5.27,5.35,2133948.0,2.0408,2.0678,2.0369,2.0678,2133948.0
2015-11-03 11:30:00,5.35,5.39,5.34,5.39,2117488.0,2.0678,2.0833,2.0639,2.0833,2117488.0
2015-11-03 12:00:00,5.39,5.39,5.36,5.38,1795921.0,2.0833,2.0833,2.0717,2.0794,1795921.0
2015-11-03 12:30:00,5.38,5.45,5.37,5.43,2267732.0,2.0794,2.1065,2.0755,2.0987,2267732.0
2015-11-03 13:00:00,5.43,5.58,5.43,5.55,3922686.0,2.0987,2.1567,2.0987,2.1451,3922686.0
2015-11-03 13:30:00,5.55,5.58,5.52,5.58,3545087.0,2.1451,2.1567,2.1335,2.1567,3545087.0
2015-11-03 14:00:00,5.58,5.65,5.57,5.62,3673969.0,2.1567,2.1838,2.1528,2.1722,3673969.0
2015-11-03 14:30:00,5.62,5.62,5.54,5.6,2242731.0,2.1722,2.1722,2.1412,2.1644,2242731.0
2015-11-03 15:00:00,5.6,5.6,5.54,5.56,1970733.0,2.1644,2.1644,2.1412,2.149,1970733.0
2015-11-03 15:30:00,5.56,5.59,5.53,5.57,3931799.0,2.149,2.1606,2.1374,2.1528,3931799.0
2015-11-04 09:30:00,5.53,5.63,5.36,5.38,5935103.0,2.1374,2.176,2.0717,2.0794,5935103.0
2015-11-04 10:00:00,5.37,5.41,5.33,5.38,2939170.0,2.0755,2.091,2.0601,2.0794,2939170.0
2015-11-04 10:30:00,5.38,5.4,5.3,5.37,3173844.0,2.0794,2.0871,2.0485,2.0755,3173844.0
2015-11-04 11:00:00,5.37,5.38,5.25,5.25,2291101.0,2.0755,2.0794,2.0292,2.0292,2291101.0
2015-11-04 11:30:00,5.25,5.27,5.21,5.25,1929364.0,2.0292,2.0369,2.0137,2.0292,1929364.0
2015-11-04 12:00:00,5.25,5.3,5.23,5.25,1645293.0,2.0292,2.0485,2.0214,2.0292,1645293.0
2015-11-04 12:30:00,5.26,5.26,5.18,5.19,1531200.0,2.033,2.033,2.0021,2.006,1531200.0
2015-11-04 13:00:00,5.2,5.22,5.17,5.22,1221006.0,2.0098,2.0176,1.9982,2.0176,1221006.0
2015-11-04 13:30:00,5.22,5.24,5.19,5.2,1509937.0,2.0176,2.0253,2.006,2.0098,1509937.0
2015-11-04 14:00:00,5.2,5.22,5.18,5.2,1260837.0,2.0098,2.0176,2.0021,2.0098,1260837.0
2015-11-04 14:30:00,5.2,5.24,5.19,5.23,1389048.0,2.0098,2.0253,2.006,2.0214,1389048.0
2015-11-04 15:00:00,5.23,5.26,5.22,5.24,1103037.0,2.0214,2.033,2.0176,2.0253,1103037.0
2015-11-04 15:30:00,5.25,5.27,5.23,5.24,3028084.0,2.0292,2.0369,2.0214,2.0253,3028084.0
2015-11-05 09:30:00,5.14,5.36,5.08,5.29,5476455.0,1.9866,2.0717,1.9635,2.0446,5476455.0
2015-11-05 10:00:00,5.29,5.3,5.17,5.18,2236837.0,2.0446,2.0485,1.9982,2.0021,2236837.0
2015-11-05 10:30:00,5.17,5.18,5.12,5.15,2140009.0,1.9982,2.0021,1.9789,1.9905,2140009.0
2015-11-05 11:00:00,5.15,5.18,5.12,5.17,1733052.0,1.9905,2.0021,1.9789,1.9982,1733052.0
2015-11-05 11:30:00,5.17,5.24,5.17,5.2,1595451.0,1.9982,2.0253,1.9982,2.0098,1595451.0
2015-11-05 12:00:00,5.21,5.24,5.18,5.23,937433.0,2.0137,2.0253,2.0021,2.0214,937433.0
2015-11-05 12:30:00,5.23,5.3,5.22,5.3,1069757.0,2.0214,2.0485,2.0176,2.0485,1069757.0
2015-11-05 13:00:00,5.29,5.31,5.23,5.25,2207990.0,2.0446,2.0523,2.0214,2.0292,2207990.0
2015-11-05 13:30:00,5.24,5.3,5.23,5.24,2628264.0,2.0253,2.0485,2.0214,2.0253,2628264.0
2015-11-05 14:00:00,5.24,5.26,5.17,5.19,1489197.0,2.0253,2.033,1.9982,2.006,1489197.0
2015-11-05 14:30:00,5.19,5.21,5.18,5.21,862512.0,2.006,2.0137,2.0021,2.0137,862512.0
2015-11-05 15:00:00,5.21,5.23,5.18,5.21,833437.0,2.0137,2.0214,2.0021,2.0137,833437.0
2015-11-05 15:30:00,5.21,5.22,5.17,5.18,2036899.0,2.0137,2.0176,1.9982,2.0021,2036899.0
2015-11-06 09:30:00,5.04,5.08,4.93,4.96,7037516.0,1.948,1.9635,1.9055,1.9171,7037516.0
2015-11-06 10:00:00,4.96,4.97,4.9,4.93,3434076.0,1.9171,1.9209,1.8939,1.9055,3434076.0
2015-11-06 10:30:00,4.93,4.98,4.89,4.97,2321123.0,1.9055,1.9248,1.89,1.9209,2321123.0
2015-11-06 11:00:00,4.98,5.06,4.94,5.05,3417699.0,1.9248,1.9557,1.9093,1.9519,3417699.0
2015-11-06 11:30:00,5.05,5.05,5.0,5.02,1927830.0,1.9519,1.9519,1.9325,1.9403,1927830.0
2015-11-06 12:00:00,5.01,5.08,4.99,5.04,1741412.0,1.9364,1.9635,1.9287,1.948,1741412.0
2015-11-06 12:30:00,5.04,5.06,5.03,5.06,519953.0,1.948,1.9557,1.9441,1.9557,519953.0
2015-11-06 13:00:00,5.06,5.09,5.05,5.07,1429386.0,1.9557,1.9673,1.9519,1.9596,1429386.0
2015-11-06 13:30:00,5.06,5.08,5.04,5.06,808825.0,1.9557,1.9635,1.948,1.9557,808825.0
2015-11-06 14:00:00,5.05,5.09,5.04,5.08,1540241.0,1.9519,1.9673,1.948,1.9635,1540241.0
2015-11-06 14:30:00,5.07,5.1,5.05,5.07,1342133.0,1.9596,1.9712,1.9519,1.9596,1342133.0
2015-11-06 15:00:00,5.07,5.08,5.03,5.04,777313.0,1.9596,1.9635,1.9441,1.948,777313.0
2015-11-06 15:30:00,5.04,5.08,5.03,5.06,3070557.0,1.948,1.9635,1.9441,1.9557,3070557.0
2015-11-09 09:30:00,5.01,5.11,5.0,5.03,3433516.0,1.9364,1.975,1.9325,1.9441,3433516.0
2015-11-09 10:00:00,5.03,5.04,4.92,4.94,4469312.0,1.9441,1.948,1.9016,1.9093,4469312.0
2015-11-09 10:30:00,4.94,4.96,4.92,4.94,3640204.0,1.9093,1.9171,1.9016,1.9093,3640204.0
2015-11-09 11:00:00,4.94,4.94,4.85,4.86,3946856.0,1.9093,1.9093,1.8746,1.8784,3946856.0
2015-11-09 11:30:00,4.87,4.91,4.85,4.89,2299366.0,1.8823,1.8977,1.8746,1.89,2299366.0
2015-11-09 12:00:00,4.89,4.91,4.86,4.9,1073139.0,1.89,1.8977,1.8784,1.8939,1073139.0
2015-11-09 12:30:00,4.9,4.9,4.87,4.9,836485.0,1.8939,1.8939,1.8823,1.8939,836485.0
2015-11-09 13:00:00,4.9,4.9,4.85,4.88,1068209.0,1.8939,1.8939,1.8746,1.8862,1068209.0
2015-11-09 13:30:00,4.87,4.91,4.86,4.87,1384731.0,1.8823,1.8977,1.8784,1.8823,1384731.0
2015-11-09 14:00:00,4.87,4.94,4.86,4.94,3301686.0,1.8823,1.9093,1.8784,1.9093,3301686.0
2015-11-09 14:30:00,4.94,4.95,4.89,4.9,993021.0,1.9093,1.9132,1.89,1.8939,993021.0
2015-11-09 15:00:00,4.89,4.92,4.88,4.89,995700.0,1.89,1.9016,1.8862,1.89,995700.0
2015-11-09 15:30:00,4.89,4.92,4.88,4.89,2969292.0,1.89,1.9016,1.8862,1.89,2969292.0
2015-11-10 09:30:00,4.87,4.89,4.79,4.83,4649781.0,1.8823,1.89,1.8514,1.8668,4649781.0
2015-11-10 10:00:00,4.83,4.85,4.76,4.8,3638764.0,1.8668,1.8746,1.8398,1.8552,3638764.0
2015-11-10 10:30:00,4.8,4.82,4.75,4.81,1928023.0,1.8552,1.863,1.8359,1.8591,1928023.0
2015-11-10 11:00:00,4.81,4.85,4.77,4.78,2812239.0,1.8591,1.8746,1.8436,1.8475,2812239.0
2015-11-10 11:30:00,4.78,4.81,4.75,4.75,2191259.0,1.8475,1.8591,1.8359,1.8359,2191259.0
2015-11-10 12:00:00,4.76,4.82,4.75,4.77,1917619.0,1.8398,1.863,1.8359,1.8436,1917619.0
2015-11-10 12:30:00,4.78,4.79,4.75,4.79,1895705.0,1.8475,1.8514,1.8359,1.8514,1895705.0
2015-11-10 13:00:00,4.79,4.8,4.77,4.79,944137.0,1.8514,1.8552,1.8436,1.8514,944137.0
2015-11-10 13:30:00,4.79,4.84,4.78,4.83,1225286.0,1.8514,1.8707,1.8475,1.8668,1225286.0
2015-11-10 14:00:00,4.83,4.85,4.82,4.85,1648832.0,1.8668,1.8746,1.863,1.8746,1648832.0
2015-11-10 14:30:00,4.85,4.97,4.84,4.93,3185443.0,1.8746,1.9209,1.8707,1.9055,3185443.0
2015-11-10 15:00:00,4.93,5.0,4.92,5.0,1690955.0,1.9055,1.9325,1.9016,1.9325,1690955.0
2015-11-10 15:30:00,5.0,5.0,4.9,4.94,3572270.0,1.9325,1.9325,1.8939,1.9093,3572270.0
2015-11-11 09:30:00,5.05,5.06,4.93,4.93,2740556.0,1.9519,1.9557,1.9055,1.9055,2740556.0
2015-11-11 10:00:00,4.94,4.96,4.88,4.89,3415261.0,1.9093,1.9171,1.8862,1.89,3415261.0
2015-11-11 10:30:00,4.89,4.92,4.83,4.88,1853739.0,1.89,1.9016,1.8668,1.8862,1853739.0
2015-11-11 11:00:00,4.88,4.89,4.83,4.84,769410.0,1.8862,1.89,1.8668,1.8707,769410.0
2015-11-11 11:30:00,4.85,4.93,4.84,4.92,1766387.0,1.8746,1.9055,1.8707,1.9016,1766387.0
2015-11-11 12:00:00,4.91,4.92,4.86,4.9,908364.0,1.8977,1.9016,1.8784,1.8939,908364.0
2015-11-11 12:30:00,4.89,4.91,4.87,4.89,950214.0,1.89,1.8977,1.8823,1.89,950214.0
2015-11-11 13:00:00,4.89,4.93,4.87,4.89,932265.0,1.89,1.9055,1.8823,1.89,932265.0
2015-11-11 13:30:00,4.9,4.93,4.88,4.92,3768907.0,1.8939,1.9055,1.8862,1.9016,3768907.0
2015-11-11 14:00:00,4.92,4.92,4.83,4.83,2656683.0,1.9016,1.9016,1.8668,1.8668,2656683.0
2015-11-11 14:30:00,4.84,4.86,4.82,4.83,2084526.0,1.8707,1.8784,1.863,1.8668,2084526.0
2015-11-11 15:00:00,4.83,4.84,4.8,4.84,2019960.0,1.8668,1.8707,1.8552,1.8707,2019960.0
2015-11-11 15:30:00,4.84,4.86,4.82,4.85,3596579.0,1.8707,1.8784,1.863,1.8746,3596579.0
2015-11-12 09:30:00,4.74,4.81,4.7,4.79,4922270.0,1.832,1.8591,1.8166,1.8514,4922270.0
2015-11-12 10:00:00,4.78,4.85,4.76,4.82,2517610.0,1.8475,1.8746,1.8398,1.863,2517610.0
2015-11-12 10:30:00,4.82,4.86,4.8,4.85,1329366.0,1.863,1.8784,1.8552,1.8746,1329366.0
2015-11-12 11:00:00,4.85,4.88,4.78,4.79,1503285.0,1.8746,1.8862,1.8475,1.8514,1503285.0
2015-11-12 11:30:00,4.79,4.81,4.77,4.77,1534099.0,1.8514,1.8591,1.8436,1.8436,1534099.0
2015-11-12 12:00:00,4.77,4.78,4.74,4.76,1559340.0,1.8436,1.8475,1.832,1.8398,1559340.0
2015-11-12 12:30:00,4.76,4.8,4.75,4.79,882116.0,1.8398,1.8552,1.8359,1.8514,882116.0
2015-11-12 13:00:00,4.79,4.82,4.79,4.8,825073.0,1.8514,1.863,1.8514,1.8552,825073.0
2015-11-12 13:30:00,4.8,4.82,4.76,4.77,1047082.0,1.8552,1.863,1.8398,1.8436,1047082.0
2015-11-12 14:00:00,4.77,4.78,4.72,4.74,1593780.0,1.8436,1.8475,1.8243,1.832,1593780.0
2015-11-12 14:30:00,4.74,4.75,4.71,4.71,864567.0,1.832,1.8359,1.8204,1.8204,864567.0
2015-11-12 15:00:00,4.71,4.74,4.71,4.73,969112.0,1.8204,1.832,1.8204,1.8282,969112.0
2015-11-12 15:30:00,4.74,4.74,4.7,4.72,2330288.0,1.832,1.832,1.8166,1.8243,2330288.0
2015-11-13 09:30:00,4.75,4.76,4.61,4.66,5791266.0,1.8359,1.8398,1.7818,1.8011,5791266.0
2015-11-13 10:00:00,4.65,4.66,4.57,4.58,4967250.0,1.7973,1.8011,1.7663,1.7702,4967250.0
2015-11-13 10:30:00,4.58,4.6,4.54,4.56,5158881.0,1.7702,1.7779,1.7547,1.7625,5158881.0
2015-11-13 11:00:00,4.56,4.58,4.5,4.52,4162113.0,1.7625,1.7702,1.7393,1.747,4162113.0
2015-11-13 11:30:00,4.52,4.57,4.49,4.56,4388855.0,1.747,1.7663,1.7354,1.7625,4388855.0
2015-11-13 12:00:00,4.56,4.6,4.54,4.58,2390887.0,1.7625,1.7779,1.7547,1.7702,2390887.0
2015-11-13 12:30:00,4.58,4.62,4.56,4.6,1582979.0,1.7702,1.7857,1.7625,1.7779,1582979.0
2015-11-13 13:00:00,4.6,4.63,4.54,4.56,2190072.0,1.7779,1.7895,1.7547,1.7625,2190072.0
2015-11-13 13:30:00,4.56,4.57,4.51,4.56,2879834.0,1.7625,1.7663,1.7431,1.7625,2879834.0
2015-11-13 14:00:00,4.56,4.6,4.54,4.59,2705375.0,1.7625,1.7779,1.7547,1.7741,2705375.0
2015-11-13 14:30:00,4.58,4.59,4.54,4.56,1105580.0,1.7702,1.7741,1.7547,1.7625,1105580.0
2015-11-13 15:00:00,4.55,4.57,4.53,4.57,2008072.0,1.7586,1.7663,1.7509,1.7663,2008072.0
2015-11-13 15:30:00,4.57,4.58,4.51,4.56,3695280.0,1.7663,1.7702,1.7431,1.7625,3695280.0
2015-11-16 09:30:00,4.65,4.8,4.62,4.73,5874930.0,1.7973,1.8552,1.7857,1.8282,5874930.0
2015-11-16 10:00:00,4.73,4.82,4.69,4.79,2697687.0,1.8282,1.863,1.8127,1.8514,2697687.0
2015-11-16 10:30:00,4.78,4.82,4.75,4.78,1743651.0,1.8475,1.863,1.8359,1.8475,1743651.0
2015-11-16 11:00:00,4.78,4.81,4.75,4.79,2062133.0,1.8475,1.8591,1.8359,1.8514,2062133.0
2015-11-16 11:30:00,4.79,4.8,4.74,4.75,1663125.0,1.8514,1.8552,1.832,1.8359,1663125.0
2015-11-16 12:00:00,4.75,4.8,4.72,4.78,1141548.0,1.8359,1.8552,1.8243,1.8475,1141548.0
2015-11-16 12:30:00,4.78,4.82,4.78,4.81,845120.0,1.8475,1.863,1.8475,1.8591,845120.0
2015-11-16 13:00:00,4.81,4.89,4.8,4.88,1246122.0,1.8591,1.89,1.8552,1.8862,1246122.0
2015-11-16 13:30:00,4.88,4.91,4.85,4.89,1282621.0,1.8862,1.8977,1.8746,1.89,1282621.0
2015-11-16 14:00:00,4.89,4.94,4.88,4.93,1526469.0,1.89,1.9093,1.8862,1.9055,1526469.0
2015-11-16 14:30:00,4.93,4.96,4.92,4.95,885083.0,1.9055,1.9171,1.9016,1.9132,885083.0
2015-11-16 15:00:00,4.95,5.01,4.94,4.98,1874890.0,1.9132,1.9364,1.9093,1.9248,1874890.0
2015-11-16 15:30:00,4.99,4.99,4.95,4.98,3337735.0,1.9287,1.9287,1.9132,1.9248,3337735.0
2015-11-17 09:30:00,4.94,4.98,4.85,4.96,4244709.0,1.9093,1.9248,1.8746,1.9171,4244709.0
2015-11-17 10:00:00,4.96,5.01,4.93,4.96,2040266.0,1.9171,1.9364,1.9055,1.9171,2040266.0
2015-11-17 10:30:00,4.96,5.04,4.94,4.95,1752411.0,1.9171,1.948,1.9093,1.9132,1752411.0
2015-11-17 11:00:00,4.95,4.98,4.94,4.97,1036069.0,1.9132,1.9248,1.9093,1.9209,1036069.0
2015-11-17 11:30:00,4.97,4.98,4.93,4.96,1245743.0,1.9209,1.9248,1.9055,1.9171,1245743.0
2015-11-17 12:00:00,4.96,5.0,4.94,4.96,1103139.0,1.9171,1.9325,1.9093,1.9171,1103139.0
2015-11-17 12:30:00,4.96,4.98,4.93,4.95,1114837.0,1.9171,1.9248,1.9055,1.9132,1114837.0
2015-11-17 13:00:00,4.95,4.97,4.91,4.91,740470.0,1.9132,1.9209,1.8977,1.8977,740470.0
2015-11-17 13:30:00,4.92,4.94,4.9,4.93,834150.0,1.9016,1.9093,1.8939,1.9055,834150.0
2015-11-17 14:00:00,4.93,4.93,4.89,4.9,1316279.0,1.9055,1.9055,1.89,1.8939,1316279.0
2015-11-17 14:30:00,4.9,4.92,4.87,4.89,1949968.0,1.8939,1.9016,1.8823,1.89,1949968.0
2015-11-17 15:00:00,4.9,4.9,4.82,4.86,2665006.0,1.8939,1.8939,1.863,1.8784,2665006.0
2015-11-17 15:30:00,4.86,4.89,4.84,4.87,2741103.0,1.8784,1.89,1.8707,1.8823,2741103.0
2015-11-18 09:30:00,5.01,5.14,5.01,5.12,5930355.0,1.9364,1.9866,1.9364,1.9789,5930355.0
2015-11-18 10:00:00,5.13,5.15,5.09,5.1,2120614.0,1.9828,1.9905,1.9673,1.9712,2120614.0
2015-11-18 10:30:00,5.09,5.11,5.05,5.08,1858206.0,1.9673,1.975,1.9519,1.9635,1858206.0
2015-11-18 11:00:00,5.09,5.09,5.03,5.06,1066860.0,1.9673,1.9673,1.9441,1.9557,1066860.0
2015-11-18 11:30:00,5.05,5.07,5.01,5.02,2183708.0,1.9519,1.9596,1.9364,1.9403,2183708.0
2015-11-18 12:00:00,5.02,5.05,4.99,5.0,2315044.0,1.9403,1.9519,1.9287,1.9325,2315044.0
2015-11-18 12:30:00,5.0,5.01,4.95,4.96,1499316.0,1.9325,1.9364,1.9132,1.9171,1499316.0
2015-11-18 13:00:00,4.96,5.0,4.96,4.97,652726.0,1.9171,1.9325,1.9171,1.9209,652726.0
2015-11-18 13:30:00,4.97,4.98,4.94,4.96,1337057.0,1.9209,1.9248,1.9093,1.9171,1337057.0
2015-11-18 14:00:00,4.96,5.03,4.95,4.99,1101744.0,1.9171,1.9441,1.9132,1.9287,1101744.0
2015-11-18 14:30:00,4.99,5.02,4.97,5.02,1060726.0,1.9287,1.9403,1.9209,1.9403,1060726.0
2015-11-18 15:00:00,5.02,5.08,5.01,5.04,1404150.0,1.9403,1.9635,1.9364,1.948,1404150.0
2015-11-18 15:30:00,5.03,5.08,5.03,5.08,2501071.0,1.9441,1.9635,1.9441,1.9635,2501071.0
2015-11-19 09:30:00,5.11,5.17,5.05,5.11,2912425.0,1.975,1.9982,1.9519,1.975,2912425.0
2015-11-19 10:00:00,5.11,5.12,5.04,5.07,1466498.0,1.975,1.9789,1.948,1.9596,1466498.0
2015-11-19 10:30:00,5.07,5.1,5.05,5.08,2134980.0,1.9596,1.9712,1.9519,1.9635,2134980.0
2015-11-19 11:00:00,5.08,5.08,4.99,5.02,2184864.0,1.9635,1.9635,1.9287,1.9403,2184864.0
2015-11-19 11:30:00,5.01,5.02,4.95,4.96,1980820.0,1.9364,1.9403,1.9132,1.9171,1980820.0
2015-11-19 12:00:00,4.96,5.0,4.92,4.94,1887734.0,1.9171,1.9325,1.9016,1.9093,1887734.0
2015-11-19 12:30:00,4.94,5.02,4.93,5.02,1169142.0,1.9093,1.9403,1.9055,1.9403,1169142.0
2015-11-19 13:00:00,5.02,5.02,4.92,4.94,2671507.0,1.9403,1.9403,1.9016,1.9093,2671507.0
2015-11-19 13:30:00,4.94,5.04,4.9,5.02,6206047.0,1.9093,1.948,1.8939,1.9403,6206047.0
2015-11-19 14:00:00,5.02,5.04,4.96,5.02,4869958.0,1.9403,1.948,1.9171,1.9403,4869958.0
2015-11-19 14:30:00,5.02,5.06,5.01,5.05,3584154.0,1.9403,1.9557,1.9364,1.9519,3584154.0
2015-11-19 15:00:00,5.04,5.1,5.03,5.06,3498810.0,1.948,1.9712,1.9441,1.9557,3498810.0
2015-11-19 15:30:00,5.06,5.09,5.05,5.09,2284224.0,1.9557,1.9673,1.9519,1.9673,2284224.0
2015-11-20 09:30:00,5.04,5.23,5.03,5.19,4771507.0,1.948,2.0214,1.9441,2.006,4771507.0
2015-11-20 10:00:00,5.19,5.2,5.12,5.13,2101601.0,2.006,2.0098,1.9789,1.9828,2101601.0
2015-11-20 10:30:00,5.13,5.18,5.08,5.12,1611785.0,1.9828,2.0021,1.9635,1.9789,1611785.0
2015-11-20 11:00:00,5.12,5.16,5.1,5.14,754063.0,1.9789,1.9944,1.9712,1.9866,754063.0
2015-11-20 11:30:00,5.13,5.16,5.12,5.14,471538.0,1.9828,1.9944,1.9789,1.9866,471538.0
2015-11-20 12:00:00,5.14,5.15,5.11,5.13,573602.0,1.9866,1.9905,1.975,1.9828,573602.0
2015-11-20 12:30:00,5.14,5.18,5.12,5.15,860021.0,1.9866,2.0021,1.9789,1.9905,860021.0
2015-11-20 13:00:00,5.14,5.24,5.14,5.21,1929104.0,1.9866,2.0253,1.9866,2.0137,1929104.0
2015-11-20 13:30:00,5.21,5.22,5.18,5.21,671894.0,2.0137,2.0176,2.0021,2.0137,671894.0
2015-11-20 14:00:00,5.2,5.22,5.19,5.19,766517.0,2.0098,2.0176,2.006,2.006,766517.0
2015-11-20 14:30:00,5.19,5.2,5.18,5.19,507545.0,2.006,2.0098,2.0021,2.006,507545.0
2015-11-20 15:00:00,5.18,5.21,5.17,5.19,921047.0,2.0021,2.0137,1.9982,2.006,921047.0
2015-11-20 15:30:00,5.2,5.21,5.12,5.14,4431833.0,2.0098,2.0137,1.9789,1.9866,4431833.0
2015-11-23 09:30:00,5.16,5.25,5.13,5.19,4966223.0,1.9944,2.0292,1.9828,2.006,4966223.0
2015-11-23 10:00:00,5.2,5.26,5.15,5.24,3765464.0,2.0098,2.033,1.9905,2.0253,3765464.0
2015-11-23 10:30:00,5.24,5.25,5.18,5.23,1445571.0,2.0253,2.0292,2.0021,2.0214,1445571.0
2015-11-23 11:00:00,5.24,5.26,5.21,5.23,958281.0,2.0253,2.033,2.0137,2.0214,958281.0
2015-11-23 11:30:00,5.23,5.24,5.2,5.22,784707.0,2.0214,2.0253,2.0098,2.0176,784707.0
2015-11-23 12:00:00,5.23,5.24,5.2,5.22,708021.0,2.0214,2.0253,2.0098,2.0176,708021.0
2015-11-23 12:30:00,5.22,5.22,5.17,5.19,1137523.0,2.0176,2.0176,1.9982,2.006,1137523.0
2015-11-23 13:00:00,5.19,5.24,5.19,5.23,508913.0,2.006,2.0253,2.006,2.0214,508913.0
2015-11-23 13:30:00,5.22,5.24,5.21,5.21,674427.0,2.0176,2.0253,2.0137,2.0137,674427.0
2015-11-23 14:00:00,5.22,5.24,5.2,5.24,1349587.0,2.0176,2.0253,2.0098,2.0253,1349587.0
2015-11-23 14:30:00,5.24,5.26,5.22,5.25,968255.0,2.0253,2.033,2.0176,2.0292,968255.0
2015-11-23 15:00:00,5.25,5.27,5.24,5.24,840494.0,2.0292,2.0369,2.0253,2.0253,840494.0
2015-11-23 15:30:00,5.24,5.27,5.23,5.25,2455654.0,2.0253,2.0369,2.0214,2.0292,2455654.0
2015-11-24 09:30:00,5.29,5.5,5.29,5.48,5506063.0,2.0446,2.1258,2.0446,2.1181,5506063.0
2015-11-24 10:00:00,5.48,5.49,5.42,5.44,3138194.0,2.1181,2.1219,2.0949,2.1026,3138194.0
2015-11-24 10:30:00,5.43,5.55,5.42,5.53,3653743.0,2.0987,2.1451,2.0949,2.1374,3653743.0
2015-11-24 11:00:00,5.52,5.59,5.5,5.57,2708276.0,2.1335,2.1606,2.1258,2.1528,2708276.0
2015-11-24 11:30:00,5.58,5.61,5.55,5.59,1936023.0,2.1567,2.1683,2.1451,2.1606,1936023.0
2015-11-24 12:00:00,5.59,5.62,5.57,5.61,1834393.0,2.1606,2.1722,2.1528,2.1683,1834393.0
2015-11-24 12:30:00,5.61,5.63,5.59,5.61,1013534.0,2.1683,2.176,2.1606,2.1683,1013534.0
2015-11-24 13:00:00,5.61,5.67,5.6,5.67,2252783.0,2.1683,2.1915,2.1644,2.1915,2252783.0
2015-11-24 13:30:00,5.67,5.69,5.61,5.61,2123260.0,2.1915,2.1992,2.1683,2.1683,2123260.0
2015-11-24 14:00:00,5.62,5.63,5.55,5.56,1415563.0,2.1722,2.176,2.1451,2.149,1415563.0
2015-11-24 14:30:00,5.56,5.64,5.56,5.6,2889378.0,2.149,2.1799,2.149,2.1644,2889378.0
2015-11-24 15:00:00,5.6,5.61,5.56,5.57,1232358.0,2.1644,2.1683,2.149,2.1528,1232358.0
2015-11-24 15:30:00,5.56,5.6,5.56,5.57,3538068.0,2.149,2.1644,2.149,2.1528,3538068.0
2015-11-25 09:30:00,5.25,5.34,5.16,5.17,7770248.0,2.0292,2.0639,1.9944,1.9982,7770248.0
2015-11-25 10:00:00,5.17,5.21,5.11,5.12,4073996.0,1.9982,2.0137,1.975,1.9789,4073996.0
2015-11-25 10:30:00,5.12,5.23,5.1,5.18,2145684.0,1.9789,2.0214,1.9712,2.0021,2145684.0
2015-11-25 11:00:00,5.19,5.24,5.18,5.23,852389.0,2.006,2.0253,2.0021,2.0214,852389.0
2015-11-25 11:30:00,5.24,5.24,5.19,5.24,723190.0,2.0253,2.0253,2.006,2.0253,723190.0
2015-11-25 12:00:00,5.24,5.25,5.21,5.25,703580.0,2.0253,2.0292,2.0137,2.0292,703580.0
2015-11-25 12:30:00,5.24,5.27,5.23,5.23,543375.0,2.0253,2.0369,2.0214,2.0214,543375.0
2015-11-25 13:00:00,5.23,5.24,5.2,5.2,540375.0,2.0214,2.0253,2.0098,2.0098,540375.0
2015-11-25 13:30:00,5.2,5.21,5.13,5.14,1334517.0,2.0098,2.0137,1.9828,1.9866,1334517.0
2015-11-25 14:00:00,5.14,5.16,5.1,5.15,1388895.0,1.9866,1.9944,1.9712,1.9905,1388895.0
2015-11-25 14:30:00,5.14,5.15,5.11,5.12,558905.0,1.9866,1.9905,1.975,1.9789,558905.0
2015-11-25 15:00:00,5.12,5.12,5.1,5.12,896280.0,1.9789,1.9789,1.9712,1.9789,896280.0
2015-11-25 15:30:00,5.12,5.13,5.11,5.11,1536437.0,1.9789,1.9828,1.975,1.975,1536437.0
2015-11-27 09:30:00,5.1,5.11,5.0,5.04,2840209.0,1.9712,1.975,1.9325,1.948,2840209.0
2015-11-27 10:00:00,5.03,5.06,4.97,4.98,1752594.0,1.9441,1.9557,1.9209,1.9248,1752594.0
2015-11-27 10:30:00,4.99,5.02,4.96,4.99,1062640.0,1.9287,1.9403,1.9171,1.9287,1062640.0
2015-11-27 11:00:00,5.0,5.0,4.94,4.96,1546044.0,1.9325,1.9325,1.9093,1.9171,1546044.0
2015-11-27 11:30:00,4.96,4.97,4.91,4.96,1858044.0,1.9171,1.9209,1.8977,1.9171,1858044.0
2015-11-27 12:00:00,4.96,4.97,4.93,4.94,749830.0,1.9171,1.9209,1.9055,1.9093,749830.0
2015-11-27 12:30:00,4.94,4.96,4.91,4.92,2544439.0,1.9093,1.9171,1.8977,1.9016,2544439.0
2015-11-30 09:30:00,4.84,4.87,4.78,4.85,8400909.0,1.8707,1.8823,1.8475,1.8746,8400909.0
2015-11-30 10:00:00,4.85,4.95,4.82,4.85,4386005.0,1.8746,1.9132,1.863,1.8746,4386005.0
2015-11-30 10:30:00,4.85,4.88,4.81,4.83,1587676.0,1.8746,1.8862,1.8591,1.8668,1587676.0
2015-11-30 11:00:00,4.83,4.95,4.81,4.89,2222949.0,1.8668,1.9132,1.8591,1.89,2222949.0
2015-11-30 11:30:00,4.89,4.94,4.87,4.92,2008901.0,1.89,1.9093,1.8823,1.9016,2008901.0
2015-11-30 12:00:00,4.92,4.96,4.9,4.91,973864.0,1.9016,1.9171,1.8939,1.8977,973864.0
2015-11-30 12:30:00,4.91,4.91,4.85,4.85,978321.0,1.8977,1.8977,1.8746,1.8746,978321.0
2015-11-30 13:00:00,4.85,4.87,4.82,4.84,2567938.0,1.8746,1.8823,1.863,1.8707,2567938.0
2015-11-30 13:30:00,4.84,4.84,4.8,4.8,2318557.0,1.8707,1.8707,1.8552,1.8552,2318557.0
2015-11-30 14:00:00,4.81,4.84,4.79,4.82,1767244.0,1.8591,1.8707,1.8514,1.863,1767244.0
2015-11-30 14:30:00,4.82,4.83,4.8,4.8,766775.0,1.863,1.8668,1.8552,1.8552,766775.0
2015-11-30 15:00:00,4.8,4.82,4.8,4.81,1089823.0,1.8552,1.863,1.8552,1.8591,1089823.0
2015-11-30 15:30:00,4.81,4.84,4.79,4.8,5164345.0,1.8591,1.8707,1.8514,1.8552,5164345.0
2015-12-01 09:30:00,4.82,4.86,4.75,4.85,2620024.0,1.863,1.8784,1.8359,1.8746,2620024.0
2015-12-01 10:00:00,4.86,4.87,4.8,4.83,1277086.0,1.8784,1.8823,1.8552,1.8668,1277086.0
2015-12-01 10:30:00,4.83,4.86,4.83,4.85,1863325.0,1.8668,1.8784,1.8668,1.8746,1863325.0
2015-12-01 11:00:00,4.85,4.85,4.82,4.83,859371.0,1.8746,1.8746,1.863,1.8668,859371.0
2015-12-01 11:30:00,4.82,4.83,4.79,4.8,608638.0,1.863,1.8668,1.8514,1.8552,608638.0
2015-12-01 12:00:00,4.79,4.8,4.77,4.79,1112765.0,1.8514,1.8552,1.8436,1.8514,1112765.0
2015-12-01 12:30:00,4.79,4.79,4.74,4.74,1095268.0,1.8514,1.8514,1.832,1.832,1095268.0
2015-12-01 13:00:00,4.75,4.76,4.74,4.74,1246314.0,1.8359,1.8398,1.832,1.832,1246314.0
2015-12-01 13:30:00,4.75,4.76,4.72,4.75,1448758.0,1.8359,1.8398,1.8243,1.8359,1448758.0
2015-12-01 14:00:00,4.75,4.77,4.73,4.74,917256.0,1.8359,1.8436,1.8282,1.832,917256.0
2015-12-01 14:30:00,4.75,4.75,4.74,4.75,527296.0,1.8359,1.8359,1.832,1.8359,527296.0
2015-12-01 15:00:00,4.75,4.75,4.73,4.75,931605.0,1.8359,1.8359,1.8282,1.8359,931605.0
2015-12-01 15:30:00,4.75,4.75,4.72,4.75,2246570.0,1.8359,1.8359,1.8243,1.8359,2246570.0
2015-12-02 09:30:00,4.73,4.78,4.7,4.76,2565258.0,1.8282,1.8475,1.8166,1.8398,2565258.0
2015-12-02 10:00:00,4.77,4.84,4.72,4.81,2509400.0,1.8436,1.8707,1.8243,1.8591,2509400.0
2015-12-02 10:30:00,4.81,4.81,4.75,4.77,1440856.0,1.8591,1.8591,1.8359,1.8436,1440856.0
2015-12-02 11:00:00,4.76,4.77,4.71,4.75,2549294.0,1.8398,1.8436,1.8204,1.8359,2549294.0
2015-12-02 11:30:00,4.76,4.79,4.75,4.77,3035306.0,1.8398,1.8514,1.8359,1.8436,3035306.0
2015-12-02 12:00:00,4.77,4.8,4.75,4.77,1639255.0,1.8436,1.8552,1.8359,1.8436,1639255.0
2015-12-02 12:30:00,4.77,4.79,4.75,4.79,1147344.0,1.8436,1.8514,1.8359,1.8514,1147344.0
2015-12-02 13:00:00,4.79,4.83,4.77,4.83,1692635.0,1.8514,1.8668,1.8436,1.8668,1692635.0
2015-12-02 13:30:00,4.83,4.88,4.81,4.88,1222881.0,1.8668,1.8862,1.8591,1.8862,1222881.0
2015-12-02 14:00:00,4.88,4.88,4.81,4.83,1121243.0,1.8862,1.8862,1.8591,1.8668,1121243.0
2015-12-02 14:30:00,4.83,4.84,4.77,4.77,1402036.0,1.8668,1.8707,1.8436,1.8436,1402036.0
2015-12-02 15:00:00,4.77,4.81,4.74,4.79,3797693.0,1.8436,1.8591,1.832,1.8514,3797693.0
2015-12-02 15:30:00,4.79,4.97,4.76,4.95,11795299.0,1.8514,1.9209,1.8398,1.9132,11795299.0
2015-12-03 09:30:00,5.28,5.29,5.1,5.17,7964091.0,2.0408,2.0446,1.9712,1.9982,7964091.0
2015-12-03 10:00:00,5.17,5.17,5.05,5.08,3542823.0,1.9982,1.9982,1.9519,1.9635,3542823.0
2015-12-03 10:30:00,5.08,5.11,5.04,5.1,2029940.0,1.9635,1.975,1.948,1.9712,2029940.0
2015-12-03 11:00:00,5.1,5.21,5.09,5.2,1838743.0,1.9712,2.0137,1.9673,2.0098,1838743.0
2015-12-03 11:30:00,5.21,5.22,5.15,5.2,2426092.0,2.0137,2.0176,1.9905,2.0098,2426092.0
2015-12-03 12:00:00,5.19,5.24,5.19,5.24,4158010.0,2.006,2.0253,2.006,2.0253,4158010.0
2015-12-03 12:30:00,5.24,5.3,5.22,5.27,1773866.0,2.0253,2.0485,2.0176,2.0369,1773866.0
2015-12-03 13:00:00,5.27,5.28,5.24,5.27,1689547.0,2.0369,2.0408,2.0253,2.0369,1689547.0
2015-12-03 13:30:00,5.26,5.28,5.2,5.21,1484646.0,2.033,2.0408,2.0098,2.0137,1484646.0
2015-12-03 14:00:00,5.2,5.21,5.13,5.15,2197627.0,2.0098,2.0137,1.9828,1.9905,2197627.0
2015-12-03 14:30:00,5.14,5.17,5.11,5.14,1906644.0,1.9866,1.9982,1.975,1.9866,1906644.0
2015-12-03 15:00:00,5.13,5.14,5.09,5.1,1230265.0,1.9828,1.9866,1.9673,1.9712,1230265.0
2015-12-03 15:30:00,5.1,5.13,5.08,5.09,3889294.0,1.9712,1.9828,1.9635,1.9673,3889294.0
2015-12-04 09:30:00,4.97,4.98,4.83,4.83,5428912.0,1.9209,1.9248,1.8668,1.8668,5428912.0
2015-12-04 10:00:00,4.83,4.88,4.8,4.88,3251070.0,1.8668,1.8862,1.8552,1.8862,3251070.0
2015-12-04 10:30:00,4.88,4.89,4.8,4.82,2020073.0,1.8862,1.89,1.8552,1.863,2020073.0
2015-12-04 11:00:00,4.81,4.9,4.81,4.84,2373018.0,1.8591,1.8939,1.8591,1.8707,2373018.0
2015-12-04 11:30:00,4.85,4.89,4.82,4.83,1580934.0,1.8746,1.89,1.863,1.8668,1580934.0
2015-12-04 12:00:00,4.82,4.84,4.8,4.8,1437804.0,1.863,1.8707,1.8552,1.8552,1437804.0
2015-12-04 12:30:00,4.81,4.83,4.77,4.82,1752576.0,1.8591,1.8668,1.8436,1.863,1752576.0
2015-12-04 13:00:00,4.81,4.88,4.8,4.87,1433988.0,1.8591,1.8862,1.8552,1.8823,1433988.0
2015-12-04 13:30:00,4.87,4.88,4.83,4.83,1761824.0,1.8823,1.8862,1.8668,1.8668,1761824.0
2015-12-04 14:00:00,4.83,4.86,4.78,4.78,1010845.0,1.8668,1.8784,1.8475,1.8475,1010845.0
2015-12-04 14:30:00,4.78,4.81,4.77,4.8,1383680.0,1.8475,1.8591,1.8436,1.8552,1383680.0
2015-12-04 15:00:00,4.8,4.81,4.78,4.81,1194971.0,1.8552,1.8591,1.8475,1.8591,1194971.0
2015-12-04 15:30:00,4.81,4.81,4.77,4.79,2144447.0,1.8591,1.8591,1.8436,1.8514,2144447.0
2015-12-07 09:30:00,4.74,4.74,4.61,4.64,5023765.0,1.832,1.832,1.7818,1.7934,5023765.0
2015-12-07 10:00:00,4.64,4.64,4.57,4.57,3997306.0,1.7934,1.7934,1.7663,1.7663,3997306.0
2015-12-07 10:30:00,4.58,4.63,4.52,4.63,2493614.0,1.7702,1.7895,1.747,1.7895,2493614.0
2015-12-07 11:00:00,4.63,4.63,4.55,4.55,1505193.0,1.7895,1.7895,1.7586,1.7586,1505193.0
2015-12-07 11:30:00,4.56,4.62,4.56,4.6,984933.0,1.7625,1.7857,1.7625,1.7779,984933.0
2015-12-07 12:00:00,4.6,4.6,4.57,4.58,1011351.0,1.7779,1.7779,1.7663,1.7702,1011351.0
2015-12-07 12:30:00,4.57,4.62,4.57,4.61,726413.0,1.7663,1.7857,1.7663,1.7818,726413.0
2015-12-07 13:00:00,4.62,4.64,4.57,4.57,1187654.0,1.7857,1.7934,1.7663,1.7663,1187654.0
2015-12-07 13:30:00,4.57,4.58,4.55,4.55,1137064.0,1.7663,1.7702,1.7586,1.7586,1137064.0
2015-12-07 14:00:00,4.55,4.56,4.52,4.52,981781.0,1.7586,1.7625,1.747,1.747,981781.0
2015-12-07 14:30:00,4.52,4.54,4.5,4.52,1273729.0,1.747,1.7547,1.7393,1.747,1273729.0
2015-12-07 15:00:00,4.52,4.53,4.5,4.52,1144139.0,1.747,1.7509,1.7393,1.747,1144139.0
2015-12-07 15:30:00,4.52,4.58,4.51,4.57,2546641.0,1.747,1.7702,1.7431,1.7663,2546641.0
2015-12-08 09:30:00,4.41,4.55,4.34,4.43,4999941.0,1.7045,1.7586,1.6774,1.7122,4999941.0
2015-12-08 10:00:00,4.43,4.51,4.42,4.42,2442001.0,1.7122,1.7431,1.7084,1.7084,2442001.0
2015-12-08 10:30:00,4.42,4.54,4.41,4.53,1978092.0,1.7084,1.7547,1.7045,1.7509,1978092.0
2015-12-08 11:00:00,4.53,4.57,4.48,4.49,1396344.0,1.7509,1.7663,1.7315,1.7354,1396344.0
2015-12-08 11:30:00,4.48,4.49,4.43,4.44,1247417.0,1.7315,1.7354,1.7122,1.7161,1247417.0
2015-12-08 12:00:00,4.44,4.5,4.44,4.49,1152505.0,1.7161,1.7393,1.7161,1.7354,1152505.0
2015-12-08 12:30:00,4.5,4.5,4.45,4.46,671076.0,1.7393,1.7393,1.72,1.7238,671076.0
2015-12-08 13:00:00,4.46,4.47,4.39,4.42,1570235.0,1.7238,1.7277,1.6968,1.7084,1570235.0
2015-12-08 13:30:00,4.42,4.44,4.4,4.4,1029760.0,1.7084,1.7161,1.7006,1.7006,1029760.0
2015-12-08 14:00:00,4.4,4.5,4.4,4.46,2349630.0,1.7006,1.7393,1.7006,1.7238,2349630.0
2015-12-08 14:30:00,4.46,4.47,4.43,4.45,619337.0,1.7238,1.7277,1.7122,1.72,619337.0
2015-12-08 15:00:00,4.45,4.45,4.41,4.44,775555.0,1.72,1.72,1.7045,1.7161,775555.0
2015-12-08 15:30:00,4.44,4.8,4.43,4.79,19777886.0,1.7161,1.8552,1.7122,1.8514,19777886.0
2015-12-09 09:30:00,4.85,5.07,4.85,5.05,8184898.0,1.8746,1.9596,1.8746,1.9519,8184898.0
2015-12-09 10:00:00,5.04,5.13,5.01,5.06,5012532.0,1.948,1.9828,1.9364,1.9557,5012532.0
2015-12-09 10:30:00,5.06,5.14,5.05,5.1,4889462.0,1.9557,1.9866,1.9519,1.9712,4889462.0
2015-12-09 11:00:00,5.1,5.13,5.05,5.09,4859802.0,1.9712,1.9828,1.9519,1.9673,4859802.0
2015-12-09 11:30:00,5.1,5.1,5.0,5.03,4372049.0,1.9712,1.9712,1.9325,1.9441,4372049.0
2015-12-09 12:00:00,5.03,5.05,4.99,5.03,2512608.0,1.9441,1.9519,1.9287,1.9441,2512608.0
2015-12-09 12:30:00,5.03,5.04,5.0,5.01,1836816.0,1.9441,1.948,1.9325,1.9364,1836816.0
2015-12-09 13:00:00,5.01,5.05,4.98,5.03,2440821.0,1.9364,1.9519,1.9248,1.9441,2440821.0
2015-12-09 13:30:00,5.03,5.08,5.02,5.02,1789899.0,1.9441,1.9635,1.9403,1.9403,1789899.0
2015-12-09 14:00:00,5.02,5.04,4.93,4.96,2104185.0,1.9403,1.948,1.9055,1.9171,2104185.0
2015-12-09 14:30:00,4.96,5.04,4.95,5.02,2251523.0,1.9171,1.948,1.9132,1.9403,2251523.0
2015-12-09 15:00:00,5.01,5.04,5.0,5.02,996799.0,1.9364,1.948,1.9325,1.9403,996799.0
2015-12-09 15:30:00,5.02,5.03,4.95,4.99,6683386.0,1.9403,1.9441,1.9132,1.9287,6683386.0
2015-12-10 09:30:00,4.84,4.95,4.81,4.93,5111867.0,1.8707,1.9132,1.8591,1.9055,5111867.0
2015-12-10 10:00:00,4.93,4.94,4.87,4.89,3389963.0,1.9055,1.9093,1.8823,1.89,3389963.0
2015-12-10 10:30:00,4.89,4.95,4.87,4.92,2009233.0,1.89,1.9132,1.8823,1.9016,2009233.0
2015-12-10 11:00:00,4.91,4.93,4.86,4.87,1769178.0,1.8977,1.9055,1.8784,1.8823,1769178.0
2015-12-10 11:30:00,4.86,4.87,4.8,4.81,1310419.0,1.8784,1.8823,1.8552,1.8591,1310419.0
2015-12-10 12:00:00,4.82,4.84,4.77,4.78,1722731.0,1.863,1.8707,1.8436,1.8475,1722731.0
2015-12-10 12:30:00,4.78,4.8,4.77,4.79,1116623.0,1.8475,1.8552,1.8436,1.8514,1116623.0
2015-12-10 13:00:00,4.79,4.79,4.72,4.76,2986755.0,1.8514,1.8514,1.8243,1.8398,2986755.0
2015-12-10 13:30:00,4.75,4.81,4.75,4.8,2167252.0,1.8359,1.8591,1.8359,1.8552,2167252.0
2015-12-10 14:00:00,4.81,4.84,4.79,4.84,1381506.0,1.8591,1.8707,1.8514,1.8707,1381506.0
2015-12-10 14:30:00,4.84,4.84,4.79,4.8,1090678.0,1.8707,1.8707,1.8514,1.8552,1090678.0
2015-12-10 15:00:00,4.79,4.8,4.78,4.79,1146338.0,1.8514,1.8552,1.8475,1.8514,1146338.0
2015-12-10 15:30:00,4.8,4.8,4.71,4.72,2731062.0,1.8552,1.8552,1.8204,1.8243,2731062.0
2015-12-11 09:30:00,4.73,4.74,4.57,4.58,4133943.0,1.8282,1.832,1.7663,1.7702,4133943.0
2015-12-11 10:00:00,4.58,4.62,4.55,4.6,2860464.0,1.7702,1.7857,1.7586,1.7779,2860464.0
2015-12-11 10:30:00,4.6,4.61,4.55,4.56,2068647.0,1.7779,1.7818,1.7586,1.7625,2068647.0
2015-12-11 11:00:00,4.56,4.58,4.52,4.54,3312634.0,1.7625,1.7702,1.747,1.7547,3312634.0
2015-12-11 11:30:00,4.54,4.58,4.53,4.54,1143342.0,1.7547,1.7702,1.7509,1.7547,1143342.0
2015-12-11 12:00:00,4.54,4.57,4.54,4.57,1078105.0,1.7547,1.7663,1.7547,1.7663,1078105.0
2015-12-11 12:30:00,4.57,4.57,4.5,4.52,2158541.0,1.7663,1.7663,1.7393,1.747,2158541.0
2015-12-11 13:00:00,4.53,4.61,4.52,4.58,1312611.0,1.7509,1.7818,1.747,1.7702,1312611.0
2015-12-11 13:30:00,4.58,4.59,4.53,4.53,1847198.0,1.7702,1.7741,1.7509,1.7509,1847198.0
2015-12-11 14:00:00,4.53,4.54,4.5,4.54,2973637.0,1.7509,1.7547,1.7393,1.7547,2973637.0
2015-12-11 14:30:00,4.53,4.55,4.53,4.54,1182775.0,1.7509,1.7586,1.7509,1.7547,1182775.0
2015-12-11 15:00:00,4.53,4.55,4.47,4.55,2823890.0,1.7509,1.7586,1.7277,1.7586,2823890.0
2015-12-11 15:30:00,4.55,4.55,4.48,4.49,3910264.0,1.7586,1.7586,1.7315,1.7354,3910264.0
2015-12-14 09:30:00,4.46,4.52,4.44,4.48,3377091.0,1.7238,1.747,1.7161,1.7315,3377091.0
2015-12-14 10:00:00,4.49,4.51,4.43,4.43,2929109.0,1.7354,1.7431,1.7122,1.7122,2929109.0
2015-12-14 10:30:00,4.43,4.51,4.41,4.51,1735216.0,1.7122,1.7431,1.7045,1.7431,1735216.0
2015-12-14 11:00:00,4.5,4.51,4.44,4.46,1437940.0,1.7393,1.7431,1.7161,1.7238,1437940.0
2015-12-14 11:30:00,4.45,4.52,4.45,4.52,1631775.0,1.72,1.747,1.72,1.747,1631775.0
2015-12-14 12:00:00,4.52,4.56,4.5,4.55,899861.0,1.747,1.7625,1.7393,1.7586,899861.0
2015-12-14 12:30:00,4.55,4.57,4.51,4.56,1489470.0,1.7586,1.7663,1.7431,1.7625,1489470.0
2015-12-14 13:00:00,4.56,4.57,4.49,4.49,876432.0,1.7625,1.7663,1.7354,1.7354,876432.0
2015-12-14 13:30:00,4.49,4.51,4.47,4.49,973581.0,1.7354,1.7431,1.7277,1.7354,973581.0
2015-12-14 14:00:00,4.49,4.5,4.45,4.46,772001.0,1.7354,1.7393,1.72,1.7238,772001.0
2015-12-14 14:30:00,4.46,4.47,4.42,4.45,1647920.0,1.7238,1.7277,1.7084,1.72,1647920.0
2015-12-14 15:00:00,4.45,4.47,4.44,4.46,966086.0,1.72,1.7277,1.7161,1.7238,966086.0
2015-12-14 15:30:00,4.46,4.51,4.46,4.51,3080311.0,1.7238,1.7431,1.7238,1.7431,3080311.0
2015-12-15 09:30:00,4.63,4.7,4.63,4.64,3987473.0,1.7895,1.8166,1.7895,1.7934,3987473.0
2015-12-15 10:00:00,4.65,4.65,4.57,4.63,1906605.0,1.7973,1.7973,1.7663,1.7895,1906605.0
2015-12-15 10:30:00,4.63,4.63,4.57,4.57,1169095.0,1.7895,1.7895,1.7663,1.7663,1169095.0
2015-12-15 11:00:00,4.57,4.59,4.53,4.57,1309415.0,1.7663,1.7741,1.7509,1.7663,1309415.0
2015-12-15 11:30:00,4.57,4.59,4.55,4.58,711720.0,1.7663,1.7741,1.7586,1.7702,711720.0
2015-12-15 12:00:00,4.57,4.62,4.57,4.62,766940.0,1.7663,1.7857,1.7663,1.7857,766940.0
2015-12-15 12:30:00,4.62,4.65,4.6,4.63,817807.0,1.7857,1.7973,1.7779,1.7895,817807.0
2015-12-15 13:00:00,4.62,4.66,4.62,4.65,2121653.0,1.7857,1.8011,1.7857,1.7973,2121653.0
2015-12-15 13:30:00,4.65,4.68,4.63,4.67,1161535.0,1.7973,1.8089,1.7895,1.805,1161535.0
2015-12-15 14:00:00,4.67,4.67,4.64,4.65,1665428.0,1.805,1.805,1.7934,1.7973,1665428.0
2015-12-15 14:30:00,4.65,4.66,4.63,4.65,786967.0,1.7973,1.8011,1.7895,1.7973,786967.0
2015-12-15 15:00:00,4.64,4.66,4.64,4.65,604909.0,1.7934,1.8011,1.7934,1.7973,604909.0
2015-12-15 15:30:00,4.65,4.65,4.62,4.64,2494030.0,1.7973,1.7973,1.7857,1.7934,2494030.0
2015-12-16 09:30:00,4.52,4.59,4.48,4.55,6271491.0,1.747,1.7741,1.7315,1.7586,6271491.0
2015-12-16 10:00:00,4.55,4.59,4.54,4.57,1458809.0,1.7586,1.7741,1.7547,1.7663,1458809.0
2015-12-16 10:30:00,4.56,4.57,4.5,4.53,1768517.0,1.7625,1.7663,1.7393,1.7509,1768517.0
2015-12-16 11:00:00,4.52,4.53,4.38,4.42,3340275.0,1.747,1.7509,1.6929,1.7084,3340275.0
2015-12-16 11:30:00,4.42,4.51,4.41,4.5,2044047.0,1.7084,1.7431,1.7045,1.7393,2044047.0
2015-12-16 12:00:00,4.5,4.55,4.48,4.54,1653700.0,1.7393,1.7586,1.7315,1.7547,1653700.0
2015-12-16 12:30:00,4.55,4.57,4.53,4.55,810714.0,1.7586,1.7663,1.7509,1.7586,810714.0
2015-12-16 13:00:00,4.54,4.56,4.54,4.54,1301671.0,1.7547,1.7625,1.7547,1.7547,1301671.0
2015-12-16 13:30:00,4.55,4.56,4.5,4.55,1296480.0,1.7586,1.7625,1.7393,1.7586,1296480.0
2015-12-16 14:00:00,4.55,4.57,4.45,4.48,2108350.0,1.7586,1.7663,1.72,1.7315,2108350.0
2015-12-16 14:30:00,4.48,4.63,4.46,4.61,2484327.0,1.7315,1.7895,1.7238,1.7818,2484327.0
2015-12-16 15:00:00,4.62,4.64,4.57,4.61,2072454.0,1.7857,1.7934,1.7663,1.7818,2072454.0
2015-12-16 15:30:00,4.61,4.66,4.6,4.66,2922827.0,1.7818,1.8011,1.7779,1.8011,2922827.0
2015-12-17 09:30:00,4.7,4.71,4.57,4.62,3089765.0,1.8166,1.8204,1.7663,1.7857,3089765.0
2015-12-17 10:00:00,4.61,4.65,4.58,4.63,1524143.0,1.7818,1.7973,1.7702,1.7895,1524143.0
2015-12-17 10:30:00,4.63,4.66,4.6,4.61,1302262.0,1.7895,1.8011,1.7779,1.7818,1302262.0
2015-12-17 11:00:00,4.61,4.62,4.53,4.55,1269343.0,1.7818,1.7857,1.7509,1.7586,1269343.0
2015-12-17 11:30:00,4.55,4.57,4.51,4.53,1234874.0,1.7586,1.7663,1.7431,1.7509,1234874.0
2015-12-17 12:00:00,4.53,4.55,4.51,4.52,1277801.0,1.7509,1.7586,1.7431,1.747,1277801.0
2015-12-17 12:30:00,4.52,4.54,4.49,4.52,761949.0,1.747,1.7547,1.7354,1.747,761949.0
2015-12-17 13:00:00,4.52,4.54,4.51,4.51,952316.0,1.747,1.7547,1.7431,1.7431,952316.0
2015-12-17 13:30:00,4.51,4.53,4.5,4.51,1116428.0,1.7431,1.7509,1.7393,1.7431,1116428.0
2015-12-17 14:00:00,4.51,4.53,4.49,4.52,749668.0,1.7431,1.7509,1.7354,1.747,749668.0
2015-12-17 14:30:00,4.53,4.53,4.48,4.51,600060.0,1.7509,1.7509,1.7315,1.7431,600060.0
2015-12-17 15:00:00,4.5,4.51,4.41,4.45,1769038.0,1.7393,1.7431,1.7045,1.72,1769038.0
2015-12-17 15:30:00,4.44,4.47,4.43,4.46,2635604.0,1.7161,1.7277,1.7122,1.7238,2635604.0
2015-12-18 09:30:00,4.4,4.47,4.4,4.46,2951069.0,1.7006,1.7277,1.7006,1.7238,2951069.0
2015-12-18 10:00:00,4.46,4.47,4.39,4.45,2191280.0,1.7238,1.7277,1.6968,1.72,2191280.0
2015-12-18 10:30:00,4.45,4.5,4.4,4.44,2181215.0,1.72,1.7393,1.7006,1.7161,2181215.0
2015-12-18 11:00:00,4.44,4.45,4.41,4.43,1273146.0,1.7161,1.72,1.7045,1.7122,1273146.0
2015-12-18 11:30:00,4.42,4.45,4.37,4.38,1324751.0,1.7084,1.72,1.689,1.6929,1324751.0
2015-12-18 12:00:00,4.39,4.41,4.36,4.37,1074036.0,1.6968,1.7045,1.6852,1.689,1074036.0
2015-12-18 12:30:00,4.38,4.38,4.32,4.33,1291327.0,1.6929,1.6929,1.6697,1.6736,1291327.0
2015-12-18 13:00:00,4.33,4.34,4.3,4.32,1120126.0,1.6736,1.6774,1.662,1.6697,1120126.0
2015-12-18 13:30:00,4.32,4.34,4.31,4.33,607876.0,1.6697,1.6774,1.6658,1.6736,607876.0
2015-12-18 14:00:00,4.33,4.41,4.32,4.36,2210433.0,1.6736,1.7045,1.6697,1.6852,2210433.0
2015-12-18 14:30:00,4.36,4.37,4.29,4.31,1664385.0,1.6852,1.689,1.6581,1.6658,1664385.0
2015-12-18 15:00:00,4.31,4.33,4.3,4.32,1071297.0,1.6658,1.6736,1.662,1.6697,1071297.0
2015-12-18 15:30:00,4.33,4.35,4.32,4.34,4264313.0,1.6736,1.6813,1.6697,1.6774,4264313.0
2015-12-21 09:30:00,4.29,4.32,4.2,4.23,3428616.0,1.6581,1.6697,1.6233,1.6349,3428616.0
2015-12-21 10:00:00,4.23,4.25,4.18,4.18,3167577.0,1.6349,1.6427,1.6156,1.6156,3167577.0
2015-12-21 10:30:00,4.18,4.22,4.15,4.17,2222159.0,1.6156,1.6311,1.604,1.6117,2222159.0
2015-12-21 11:00:00,4.17,4.18,4.11,4.12,1822392.0,1.6117,1.6156,1.5885,1.5924,1822392.0
2015-12-21 11:30:00,4.12,4.12,4.08,4.1,1765509.0,1.5924,1.5924,1.5769,1.5847,1765509.0
2015-12-21 12:00:00,4.09,4.1,4.08,4.09,1097388.0,1.5808,1.5847,1.5769,1.5808,1097388.0
2015-12-21 12:30:00,4.09,4.1,4.06,4.08,1648424.0,1.5808,1.5847,1.5692,1.5769,1648424.0
2015-12-21 13:00:00,4.08,4.09,4.05,4.06,1245197.0,1.5769,1.5808,1.5654,1.5692,1245197.0
2015-12-21 13:30:00,4.05,4.07,4.04,4.04,874212.0,1.5654,1.5731,1.5615,1.5615,874212.0
2015-12-21 14:00:00,4.04,4.08,4.03,4.07,1394816.0,1.5615,1.5769,1.5576,1.5731,1394816.0
2015-12-21 14:30:00,4.07,4.12,4.05,4.12,2049981.0,1.5731,1.5924,1.5654,1.5924,2049981.0
2015-12-21 15:00:00,4.12,4.14,4.1,4.12,1726330.0,1.5924,1.6001,1.5847,1.5924,1726330.0
2015-12-21 15:30:00,4.12,4.12,4.09,4.12,2744775.0,1.5924,1.5924,1.5808,1.5924,2744775.0
2015-12-22 09:30:00,4.13,4.17,4.07,4.15,2101909.0,1.5963,1.6117,1.5731,1.604,2101909.0
2015-12-22 10:00:00,4.15,4.2,4.14,4.18,1276086.0,1.604,1.6233,1.6001,1.6156,1276086.0
2015-12-22 10:30:00,4.19,4.21,4.18,4.2,795782.0,1.6195,1.6272,1.6156,1.6233,795782.0
2015-12-22 11:00:00,4.2,4.24,4.18,4.24,1359290.0,1.6233,1.6388,1.6156,1.6388,1359290.0
2015-12-22 11:30:00,4.24,4.25,4.23,4.24,497130.0,1.6388,1.6427,1.6349,1.6388,497130.0
2015-12-22 12:00:00,4.24,4.24,4.18,4.18,667091.0,1.6388,1.6388,1.6156,1.6156,667091.0
2015-12-22 12:30:00,4.19,4.21,4.18,4.21,375575.0,1.6195,1.6272,1.6156,1.6272,375575.0
2015-12-22 13:00:00,4.21,4.26,4.2,4.26,476266.0,1.6272,1.6465,1.6233,1.6465,476266.0
2015-12-22 13:30:00,4.26,4.28,4.25,4.27,398295.0,1.6465,1.6542,1.6427,1.6504,398295.0
2015-12-22 14:00:00,4.27,4.27,4.25,4.26,411179.0,1.6504,1.6504,1.6427,1.6465,411179.0
2015-12-22 14:30:00,4.26,4.3,4.25,4.3,2414316.0,1.6465,1.662,1.6427,1.662,2414316.0
2015-12-22 15:00:00,4.29,4.3,4.28,4.29,903220.0,1.6581,1.662,1.6542,1.6581,903220.0
2015-12-22 15:30:00,4.3,4.3,4.26,4.29,2495565.0,1.662,1.662,1.6465,1.6581,2495565.0
2015-12-23 09:30:00,4.4,4.5,4.38,4.4,3842090.0,1.7006,1.7393,1.6929,1.7006,3842090.0
2015-12-23 10:00:00,4.4,4.41,4.37,4.38,1106122.0,1.7006,1.7045,1.689,1.6929,1106122.0
2015-12-23 10:30:00,4.39,4.5,4.38,4.5,2700154.0,1.6968,1.7393,1.6929,1.7393,2700154.0
2015-12-23 11:00:00,4.5,4.51,4.44,4.48,1552514.0,1.7393,1.7431,1.7161,1.7315,1552514.0
2015-12-23 11:30:00,4.48,4.5,4.46,4.46,799285.0,1.7315,1.7393,1.7238,1.7238,799285.0
2015-12-23 12:00:00,4.46,4.49,4.46,4.49,545551.0,1.7238,1.7354,1.7238,1.7354,545551.0
2015-12-23 12:30:00,4.49,4.49,4.43,4.46,800894.0,1.7354,1.7354,1.7122,1.7238,800894.0
2015-12-23 13:00:00,4.46,4.47,4.44,4.45,388196.0,1.7238,1.7277,1.7161,1.72,388196.0
2015-12-23 13:30:00,4.45,4.46,4.42,4.44,854104.0,1.72,1.7238,1.7084,1.7161,854104.0
2015-12-23 14:00:00,4.45,4.48,4.43,4.48,671179.0,1.72,1.7315,1.7122,1.7315,671179.0
2015-12-23 14:30:00,4.48,4.5,4.46,4.48,1096396.0,1.7315,1.7393,1.7238,1.7315,1096396.0
2015-12-23 15:00:00,4.48,4.52,4.47,4.52,1043939.0,1.7315,1.747,1.7277,1.747,1043939.0
2015-12-23 15:30:00,4.52,4.54,4.51,4.52,2737284.0,1.747,1.7547,1.7431,1.747,2737284.0
2015-12-24 09:30:00,4.58,4.65,4.53,4.58,2619349.0,1.7702,1.7973,1.7509,1.7702,2619349.0
2015-12-24 10:00:00,4.58,4.62,4.55,4.62,986193.0,1.7702,1.7857,1.7586,1.7857,986193.0
2015-12-24 10:30:00,4.62,4.62,4.56,4.6,1177999.0,1.7857,1.7857,1.7625,1.7779,1177999.0
2015-12-24 11:00:00,4.6,4.64,4.59,4.63,1208676.0,1.7779,1.7934,1.7741,1.7895,1208676.0
2015-12-24 11:30:00,4.63,4.64,4.62,4.64,880676.0,1.7895,1.7934,1.7857,1.7934,880676.0
2015-12-24 12:00:00,4.64,4.64,4.62,4.63,733853.0,1.7934,1.7934,1.7857,1.7895,733853.0
2015-12-24 12:30:00,4.63,4.63,4.53,4.54,2099625.0,1.7895,1.7895,1.7509,1.7547,2099625.0
2015-12-28 09:30:00,4.4,4.44,4.39,4.4,2548533.0,1.7006,1.7161,1.6968,1.7006,2548533.0
2015-12-28 10:00:00,4.39,4.42,4.37,4.42,905136.0,1.6968,1.7084,1.689,1.7084,905136.0
2015-12-28 10:30:00,4.42,4.43,4.39,4.39,875607.0,1.7084,1.7122,1.6968,1.6968,875607.0
2015-12-28 11:00:00,4.4,4.4,4.38,4.39,591028.0,1.7006,1.7006,1.6929,1.6968,591028.0
2015-12-28 11:30:00,4.39,4.44,4.38,4.44,601992.0,1.6968,1.7161,1.6929,1.7161,601992.0
2015-12-28 12:00:00,4.44,4.45,4.41,4.43,635516.0,1.7161,1.72,1.7045,1.7122,635516.0
2015-12-28 12:30:00,4.43,4.45,4.42,4.45,173988.0,1.7122,1.72,1.7084,1.72,173988.0
2015-12-28 13:00:00,4.45,4.46,4.43,4.43,646588.0,1.72,1.7238,1.7122,1.7122,646588.0
2015-12-28 13:30:00,4.43,4.45,4.43,4.44,614260.0,1.7122,1.72,1.7122,1.7161,614260.0
2015-12-28 14:00:00,4.44,4.44,4.43,4.44,238887.0,1.7161,1.7161,1.7122,1.7161,238887.0
2015-12-28 14:30:00,4.43,4.48,4.43,4.48,683520.0,1.7122,1.7315,1.7122,1.7315,683520.0
2015-12-28 15:00:00,4.48,4.48,4.43,4.43,663064.0,1.7315,1.7315,1.7122,1.7122,663064.0
2015-12-28 15:30:00,4.43,4.46,4.43,4.45,1857027.0,1.7122,1.7238,1.7122,1.72,1857027.0
2015-12-29 09:30:00,4.54,4.59,4.5,4.51,1475241.0,1.7547,1.7741,1.7393,1.7431,1475241.0
2015-12-29 10:00:00,4.51,4.52,4.47,4.49,915791.0,1.7431,1.747,1.7277,1.7354,915791.0
2015-12-29 10:30:00,4.49,4.5,4.44,4.45,723434.0,1.7354,1.7393,1.7161,1.72,723434.0
2015-12-29 11:00:00,4.45,4.47,4.44,4.46,822666.0,1.72,1.7277,1.7161,1.7238,822666.0
2015-12-29 11:30:00,4.46,4.48,4.43,4.43,830655.0,1.7238,1.7315,1.7122,1.7122,830655.0
2015-12-29 12:00:00,4.44,4.46,4.43,4.46,335019.0,1.7161,1.7238,1.7122,1.7238,335019.0
2015-12-29 12:30:00,4.46,4.46,4.42,4.42,649394.0,1.7238,1.7238,1.7084,1.7084,649394.0
2015-12-29 13:00:00,4.42,4.43,4.39,4.4,880205.0,1.7084,1.7122,1.6968,1.7006,880205.0
2015-12-29 13:30:00,4.4,4.41,4.38,4.39,501089.0,1.7006,1.7045,1.6929,1.6968,501089.0
2015-12-29 14:00:00,4.38,4.41,4.38,4.38,1099446.0,1.6929,1.7045,1.6929,1.6929,1099446.0
2015-12-29 14:30:00,4.38,4.4,4.38,4.39,1062549.0,1.6929,1.7006,1.6929,1.6968,1062549.0
2015-12-29 15:00:00,4.4,4.41,4.37,4.37,855336.0,1.7006,1.7045,1.689,1.689,855336.0
2015-12-29 15:30:00,4.38,4.42,4.36,4.42,1886150.0,1.6929,1.7084,1.6852,1.7084,1886150.0
2015-12-30 09:30:00,4.28,4.32,4.27,4.29,1888976.0,1.6542,1.6697,1.6504,1.6581,1888976.0
2015-12-30 10:00:00,4.29,4.31,4.25,4.25,944643.0,1.6581,1.6658,1.6427,1.6427,944643.0
2015-12-30 10:30:00,4.25,4.27,4.22,4.24,1324894.0,1.6427,1.6504,1.6311,1.6388,1324894.0
2015-12-30 11:00:00,4.24,4.25,4.21,4.22,1330875.0,1.6388,1.6427,1.6272,1.6311,1330875.0
2015-12-30 11:30:00,4.21,4.24,4.2,4.23,680890.0,1.6272,1.6388,1.6233,1.6349,680890.0
2015-12-30 12:00:00,4.23,4.23,4.21,4.22,554029.0,1.6349,1.6349,1.6272,1.6311,554029.0
2015-12-30 12:30:00,4.22,4.26,4.22,4.26,872572.0,1.6311,1.6465,1.6311,1.6465,872572.0
2015-12-30 13:00:00,4.26,4.28,4.25,4.28,897348.0,1.6465,1.6542,1.6427,1.6542,897348.0
2015-12-30 13:30:00,4.28,4.31,4.27,4.3,650623.0,1.6542,1.6658,1.6504,1.662,650623.0
2015-12-30 14:00:00,4.3,4.3,4.27,4.3,651257.0,1.662,1.662,1.6504,1.662,651257.0
2015-12-30 14:30:00,4.3,4.31,4.27,4.29,1039901.0,1.662,1.6658,1.6504,1.6581,1039901.0
2015-12-30 15:00:00,4.29,4.3,4.28,4.28,651130.0,1.6581,1.662,1.6542,1.6542,651130.0
2015-12-30 15:30:00,4.28,4.3,4.25,4.25,928672.0,1.6542,1.662,1.6427,1.6427,928672.0
2015-12-31 09:30:00,4.2,4.33,4.18,4.24,1300256.0,1.6233,1.6736,1.6156,1.6388,1300256.0
2015-12-31 10:00:00,4.25,4.27,4.24,4.26,664681.0,1.6427,1.6504,1.6388,1.6465,664681.0
2015-12-31 10:30:00,4.25,4.27,4.24,4.26,622503.0,1.6427,1.6504,1.6388,1.6465,622503.0
2015-12-31 11:00:00,4.25,4.3,4.25,4.3,874137.0,1.6427,1.662,1.6427,1.662,874137.0
2015-12-31 11:30:00,4.3,4.35,4.29,4.33,909709.0,1.662,1.6813,1.6581,1.6736,909709.0
2015-12-31 12:00:00,4.33,4.34,4.32,4.34,643984.0,1.6736,1.6774,1.6697,1.6774,643984.0
2015-12-31 12:30:00,4.33,4.36,4.33,4.35,336671.0,1.6736,1.6852,1.6736,1.6813,336671.0
2015-12-31 13:00:00,4.36,4.37,4.35,4.36,490184.0,1.6852,1.689,1.6813,1.6852,490184.0
2015-12-31 13:30:00,4.37,4.38,4.36,4.37,553230.0,1.689,1.6929,1.6852,1.689,553230.0
2015-12-31 14:00:00,4.36,4.37,4.33,4.33,884789.0,1.6852,1.689,1.6736,1.6736,884789.0
2015-12-31 14:30:00,4.33,4.34,4.32,4.33,366371.0,1.6736,1.6774,1.6697,1.6736,366371.0
2015-12-31 15:00:00,4.33,4.35,4.33,4.33,548361.0,1.6736,1.6813,1.6736,1.6736,548361.0
2015-12-31 15:30:00,4.33,4.35,4.3,4.3,2200830.0,1.6736,1.6813,1.662,1.662,2200830.0
2016-01-04 09:30:00,4.32,4.38,4.29,4.36,3529675.0,1.6697,1.6929,1.6581,1.6852,3529675.0
2016-01-04 10:00:00,4.36,4.42,4.35,4.36,1907545.0,1.6852,1.7084,1.6813,1.6852,1907545.0
2016-01-04 10:30:00,4.36,4.37,4.27,4.27,2025825.0,1.6852,1.689,1.6504,1.6504,2025825.0
2016-01-04 11:00:00,4.27,4.28,4.19,4.24,2250710.0,1.6504,1.6542,1.6195,1.6388,2250710.0
2016-01-04 11:30:00,4.24,4.25,4.21,4.25,1126582.0,1.6388,1.6427,1.6272,1.6427,1126582.0
2016-01-04 12:00:00,4.25,4.27,4.23,4.25,593314.0,1.6427,1.6504,1.6349,1.6427,593314.0
2016-01-04 12:30:00,4.26,4.29,4.24,4.28,1255313.0,1.6465,1.6581,1.6388,1.6542,1255313.0
2016-01-04 13:00:00,4.28,4.31,4.26,4.26,1209408.0,1.6542,1.6658,1.6465,1.6465,1209408.0
2016-01-04 13:30:00,4.27,4.3,4.26,4.29,579802.0,1.6504,1.662,1.6465,1.6581,579802.0
2016-01-04 14:00:00,4.29,4.3,4.25,4.25,681898.0,1.6581,1.662,1.6427,1.6427,681898.0
2016-01-04 14:30:00,4.25,4.28,4.24,4.27,667253.0,1.6427,1.6542,1.6388,1.6504,667253.0
2016-01-04 15:00:00,4.26,4.27,4.24,4.27,734862.0,1.6465,1.6504,1.6388,1.6504,734862.0
2016-01-04 15:30:00,4.27,4.28,4.25,4.27,2410211.0,1.6504,1.6542,1.6427,1.6504,2410211.0
2016-01-05 09:30:00,4.26,4.27,4.18,4.19,2884927.0,1.6465,1.6504,1.6156,1.6195,2884927.0
2016-01-05 10:00:00,4.19,4.21,4.15,4.16,2128575.0,1.6195,1.6272,1.604,1.6079,2128575.0
2016-01-05 10:30:00,4.16,4.21,4.12,4.21,1605701.0,1.6079,1.6272,1.5924,1.6272,1605701.0
2016-01-05 11:00:00,4.21,4.22,4.16,4.17,2130713.0,1.6272,1.6311,1.6079,1.6117,2130713.0
2016-01-05 11:30:00,4.17,4.18,4.14,4.15,1089899.0,1.6117,1.6156,1.6001,1.604,1089899.0
2016-01-05 12:00:00,4.16,4.16,4.11,4.15,1001834.0,1.6079,1.6079,1.5885,1.604,1001834.0
2016-01-05 12:30:00,4.15,4.16,4.14,4.15,545139.0,1.604,1.6079,1.6001,1.604,545139.0
2016-01-05 13:00:00,4.15,4.17,4.14,4.15,795653.0,1.604,1.6117,1.6001,1.604,795653.0
2016-01-05 13:30:00,4.15,4.18,4.14,4.18,562432.0,1.604,1.6156,1.6001,1.6156,562432.0
2016-01-05 14:00:00,4.18,4.19,4.16,4.17,724450.0,1.6156,1.6195,1.6079,1.6117,724450.0
2016-01-05 14:30:00,4.17,4.18,4.15,4.16,690626.0,1.6117,1.6156,1.604,1.6079,690626.0
2016-01-05 15:00:00,4.15,4.19,4.15,4.19,830688.0,1.604,1.6195,1.604,1.6195,830688.0
2016-01-05 15:30:00,4.18,4.2,4.16,4.18,1775762.0,1.6156,1.6233,1.6079,1.6156,1775762.0
2016-01-06 09:30:00,4.05,4.06,4.0,4.04,3438664.0,1.5654,1.5692,1.546,1.5615,3438664.0
2016-01-06 10:00:00,4.04,4.05,4.02,4.03,1936836.0,1.5615,1.5654,1.5538,1.5576,1936836.0
2016-01-06 10:30:00,4.04,4.04,3.98,4.0,2513241.0,1.5615,1.5615,1.5383,1.546,2513241.0
2016-01-06 11:00:00,4.0,4.06,3.99,4.05,1390362.0,1.546,1.5692,1.5422,1.5654,1390362.0
2016-01-06 11:30:00,4.04,4.05,4.02,4.03,614010.0,1.5615,1.5654,1.5538,1.5576,614010.0
2016-01-06 12:00:00,4.03,4.04,4.0,4.01,1056280.0,1.5576,1.5615,1.546,1.5499,1056280.0
2016-01-06 12:30:00,4.0,4.01,3.98,3.99,2115928.0,1.546,1.5499,1.5383,1.5422,2115928.0
2016-01-06 13:00:00,4.0,4.01,3.98,4.0,751061.0,1.546,1.5499,1.5383,1.546,751061.0
2016-01-06 13:30:00,4.0,4.01,3.99,4.0,1056918.0,1.546,1.5499,1.5422,1.546,1056918.0
2016-01-06 14:00:00,4.0,4.04,3.99,4.0,3756240.0,1.546,1.5615,1.5422,1.546,3756240.0
2016-01-06 14:30:00,4.0,4.0,3.96,3.97,1096786.0,1.546,1.546,1.5306,1.5344,1096786.0
2016-01-06 15:00:00,3.97,4.01,3.96,4.0,1231969.0,1.5344,1.5499,1.5306,1.546,1231969.0
2016-01-06 15:30:00,4.0,4.01,3.95,3.96,4591346.0,1.546,1.5499,1.5267,1.5306,4591346.0
2016-01-07 09:30:00,3.81,3.88,3.76,3.85,5277395.0,1.4726,1.4996,1.4533,1.4881,5277395.0
2016-01-07 10:00:00,3.84,3.84,3.8,3.83,2407525.0,1.4842,1.4842,1.4687,1.4803,2407525.0
2016-01-07 10:30:00,3.83,3.93,3.82,3.92,2060666.0,1.4803,1.519,1.4765,1.5151,2060666.0
2016-01-07 11:00:00,3.92,3.95,3.88,3.95,1793340.0,1.5151,1.5267,1.4996,1.5267,1793340.0
2016-01-07 11:30:00,3.95,3.96,3.9,3.9,1319190.0,1.5267,1.5306,1.5074,1.5074,1319190.0
2016-01-07 12:00:00,3.91,3.92,3.89,3.9,835566.0,1.5112,1.5151,1.5035,1.5074,835566.0
2016-01-07 12:30:00,3.9,3.91,3.87,3.89,885859.0,1.5074,1.5112,1.4958,1.5035,885859.0
2016-01-07 13:00:00,3.89,3.9,3.86,3.87,1131909.0,1.5035,1.5074,1.4919,1.4958,1131909.0
2016-01-07 13:30:00,3.88,3.88,3.83,3.85,2724311.0,1.4996,1.4996,1.4803,1.4881,2724311.0
2016-01-07 14:00:00,3.85,3.86,3.83,3.83,1163323.0,1.4881,1.4919,1.4803,1.4803,1163323.0
2016-01-07 14:30:00,3.83,3.86,3.82,3.84,1895796.0,1.4803,1.4919,1.4765,1.4842,1895796.0
2016-01-07 15:00:00,3.84,3.85,3.83,3.84,920439.0,1.4842,1.4881,1.4803,1.4842,920439.0
2016-01-07 15:30:00,3.84,3.85,3.81,3.83,2873730.0,1.4842,1.4881,1.4726,1.4803,2873730.0
2016-01-08 09:30:00,3.93,3.96,3.82,3.85,2823768.0,1.519,1.5306,1.4765,1.4881,2823768.0
2016-01-08 10:00:00,3.86,3.86,3.78,3.83,2615716.0,1.4919,1.4919,1.461,1.4803,2615716.0
2016-01-08 10:30:00,3.83,3.86,3.81,3.81,1322489.0,1.4803,1.4919,1.4726,1.4726,1322489.0
2016-01-08 11:00:00,3.81,3.82,3.77,3.78,2454855.0,1.4726,1.4765,1.4571,1.461,2454855.0
2016-01-08 11:30:00,3.78,3.82,3.76,3.82,1539763.0,1.461,1.4765,1.4533,1.4765,1539763.0
2016-01-08 12:00:00,3.82,3.9,3.81,3.9,1207310.0,1.4765,1.5074,1.4726,1.5074,1207310.0
2016-01-08 12:30:00,3.9,3.9,3.83,3.83,932878.0,1.5074,1.5074,1.4803,1.4803,932878.0
2016-01-08 13:00:00,3.83,3.86,3.79,3.8,1122831.0,1.4803,1.4919,1.4649,1.4687,1122831.0
2016-01-08 13:30:00,3.8,3.82,3.79,3.79,1209810.0,1.4687,1.4765,1.4649,1.4649,1209810.0
2016-01-08 14:00:00,3.79,3.84,3.79,3.83,762218.0,1.4649,1.4842,1.4649,1.4803,762218.0
2016-01-08 14:30:00,3.82,3.85,3.82,3.85,889882.0,1.4765,1.4881,1.4765,1.4881,889882.0
2016-01-08 15:00:00,3.85,3.86,3.81,3.82,979192.0,1.4881,1.4919,1.4726,1.4765,979192.0
2016-01-08 15:30:00,3.82,3.82,3.74,3.74,4384852.0,1.4765,1.4765,1.4455,1.4455,4384852.0
2016-01-11 09:30:00,3.8,3.81,3.75,3.79,2613322.0,1.4687,1.4726,1.4494,1.4649,2613322.0
2016-01-11 10:00:00,3.79,3.81,3.75,3.75,1952087.0,1.4649,1.4726,1.4494,1.4494,1952087.0
2016-01-11 10:30:00,3.76,3.79,3.75,3.75,2451178.0,1.4533,1.4649,1.4494,1.4494,2451178.0
2016-01-11 11:00:00,3.75,3.77,3.72,3.77,1983816.0,1.4494,1.4571,1.4378,1.4571,1983816.0
2016-01-11 11:30:00,3.76,3.78,3.75,3.77,1533353.0,1.4533,1.461,1.4494,1.4571,1533353.0
2016-01-11 12:00:00,3.76,3.77,3.74,3.74,2430647.0,1.4533,1.4571,1.4455,1.4455,2430647.0
2016-01-11 12:30:00,3.75,3.75,3.72,3.74,1162298.0,1.4494,1.4494,1.4378,1.4455,1162298.0
2016-01-11 13:00:00,3.73,3.74,3.7,3.71,1022790.0,1.4417,1.4455,1.4301,1.4339,1022790.0
2016-01-11 13:30:00,3.7,3.71,3.67,3.7,1302539.0,1.4301,1.4339,1.4185,1.4301,1302539.0
2016-01-11 14:00:00,3.7,3.71,3.68,3.7,760021.0,1.4301,1.4339,1.4223,1.4301,760021.0
2016-01-11 14:30:00,3.7,3.74,3.67,3.69,2040549.0,1.4301,1.4455,1.4185,1.4262,2040549.0
2016-01-11 15:00:00,3.69,3.7,3.65,3.69,1791037.0,1.4262,1.4301,1.4107,1.4262,1791037.0
2016-01-11 15:30:00,3.69,3.73,3.68,3.7,2884301.0,1.4262,1.4417,1.4223,1.4301,2884301.0
2016-01-12 09:30:00,3.66,3.69,3.56,3.56,5962292.0,1.4146,1.4262,1.376,1.376,5962292.0
2016-01-12 10:00:00,3.57,3.57,3.42,3.44,4517005.0,1.3798,1.3798,1.3219,1.3296,4517005.0
2016-01-12 10:30:00,3.44,3.45,3.4,3.44,5321319.0,1.3296,1.3334,1.3141,1.3296,5321319.0
2016-01-12 11:00:00,3.43,3.46,3.4,3.41,3352993.0,1.3257,1.3373,1.3141,1.318,3352993.0
2016-01-12 11:30:00,3.41,3.44,3.37,3.41,3439760.0,1.318,1.3296,1.3025,1.318,3439760.0
2016-01-12 12:00:00,3.4,3.42,3.35,3.36,4616152.0,1.3141,1.3219,1.2948,1.2987,4616152.0
2016-01-12 12:30:00,3.35,3.38,3.33,3.38,2587769.0,1.2948,1.3064,1.2871,1.3064,2587769.0
2016-01-12 13:00:00,3.38,3.39,3.36,3.38,1590772.0,1.3064,1.3103,1.2987,1.3064,1590772.0
2016-01-12 13:30:00,3.37,3.42,3.37,3.4,1783300.0,1.3025,1.3219,1.3025,1.3141,1783300.0
2016-01-12 14:00:00,3.4,3.42,3.39,3.41,1406422.0,1.3141,1.3219,1.3103,1.318,1406422.0
2016-01-12 14:30:00,3.41,3.44,3.4,3.44,1546278.0,1.318,1.3296,1.3141,1.3296,1546278.0
2016-01-12 15:00:00,3.44,3.48,3.43,3.48,1153007.0,1.3296,1.345,1.3257,1.345,1153007.0
2016-01-12 15:30:00,3.48,3.5,3.46,3.5,4043749.0,1.345,1.3528,1.3373,1.3528,4043749.0
2016-01-13 09:30:00,3.54,3.63,3.54,3.58,3351702.0,1.3682,1.403,1.3682,1.3837,3351702.0
2016-01-13 10:00:00,3.58,3.6,3.5,3.55,2104113.0,1.3837,1.3914,1.3528,1.3721,2104113.0
2016-01-13 10:30:00,3.55,3.55,3.4,3.52,3604631.0,1.3721,1.3721,1.3141,1.3605,3604631.0
2016-01-13 11:00:00,3.52,3.52,3.46,3.48,1881231.0,1.3605,1.3605,1.3373,1.345,1881231.0
2016-01-13 11:30:00,3.48,3.5,3.45,3.46,887522.0,1.345,1.3528,1.3334,1.3373,887522.0
2016-01-13 12:00:00,3.46,3.46,3.43,3.44,539487.0,1.3373,1.3373,1.3257,1.3296,539487.0
2016-01-13 12:30:00,3.44,3.44,3.42,3.43,376935.0,1.3296,1.3296,1.3219,1.3257,376935.0
2016-01-13 13:00:00,3.43,3.43,3.42,3.43,232789.0,1.3257,1.3257,1.3219,1.3257,232789.0
2016-01-13 13:30:00,3.43,3.43,3.41,3.42,418466.0,1.3257,1.3257,1.318,1.3219,418466.0
2016-01-13 14:00:00,3.41,3.42,3.39,3.4,821216.0,1.318,1.3219,1.3103,1.3141,821216.0
2016-01-13 14:30:00,3.4,3.4,3.35,3.38,1201135.0,1.3141,1.3141,1.2948,1.3064,1201135.0
2016-01-13 15:00:00,3.38,3.38,3.35,3.36,778052.0,1.3064,1.3064,1.2948,1.2987,778052.0
2016-01-13 15:30:00,3.35,3.36,3.34,3.35,1990014.0,1.2948,1.2987,1.2909,1.2948,1990014.0
2016-01-14 09:30:00,3.33,3.34,3.27,3.3,3248490.0,1.2871,1.2909,1.2639,1.2755,3248490.0
2016-01-14 10:00:00,3.31,3.5,3.29,3.5,4291076.0,1.2793,1.3528,1.2716,1.3528,4291076.0
2016-01-14 10:30:00,3.5,3.54,3.44,3.45,3870142.0,1.3528,1.3682,1.3296,1.3334,3870142.0
2016-01-14 11:00:00,3.45,3.5,3.43,3.46,3493837.0,1.3334,1.3528,1.3257,1.3373,3493837.0
2016-01-14 11:30:00,3.47,3.51,3.46,3.51,1702766.0,1.3412,1.3566,1.3373,1.3566,1702766.0
2016-01-14 12:00:00,3.51,3.55,3.5,3.54,1518806.0,1.3566,1.3721,1.3528,1.3682,1518806.0
2016-01-14 12:30:00,3.55,3.58,3.52,3.53,1477346.0,1.3721,1.3837,1.3605,1.3644,1477346.0
2016-01-14 13:00:00,3.53,3.55,3.5,3.52,1676492.0,1.3644,1.3721,1.3528,1.3605,1676492.0
2016-01-14 13:30:00,3.53,3.59,3.52,3.58,1221408.0,1.3644,1.3876,1.3605,1.3837,1221408.0
2016-01-14 14:00:00,3.59,3.59,3.57,3.57,1497739.0,1.3876,1.3876,1.3798,1.3798,1497739.0
2016-01-14 14:30:00,3.57,3.6,3.52,3.58,2058176.0,1.3798,1.3914,1.3605,1.3837,2058176.0
2016-01-14 15:00:00,3.58,3.6,3.58,3.58,1696386.0,1.3837,1.3914,1.3837,1.3837,1696386.0
2016-01-14 15:30:00,3.58,3.61,3.56,3.59,4642915.0,1.3837,1.3953,1.376,1.3876,4642915.0
2016-01-15 09:30:00,3.34,3.46,3.33,3.36,6370144.0,1.2909,1.3373,1.2871,1.2987,6370144.0
2016-01-15 10:00:00,3.36,3.4,3.34,3.37,2631029.0,1.2987,1.3141,1.2909,1.3025,2631029.0
2016-01-15 10:30:00,3.36,3.39,3.3,3.3,1763573.0,1.2987,1.3103,1.2755,1.2755,1763573.0
2016-01-15 11:00:00,3.3,3.31,3.27,3.3,1646046.0,1.2755,1.2793,1.2639,1.2755,1646046.0
2016-01-15 11:30:00,3.3,3.33,3.27,3.29,2098784.0,1.2755,1.2871,1.2639,1.2716,2098784.0
2016-01-15 12:00:00,3.29,3.3,3.27,3.3,1409102.0,1.2716,1.2755,1.2639,1.2755,1409102.0
2016-01-15 12:30:00,3.3,3.3,3.24,3.3,2288578.0,1.2755,1.2755,1.2523,1.2755,2288578.0
2016-01-15 13:00:00,3.3,3.3,3.28,3.29,455026.0,1.2755,1.2755,1.2677,1.2716,455026.0
2016-01-15 13:30:00,3.3,3.31,3.29,3.31,1141376.0,1.2755,1.2793,1.2716,1.2793,1141376.0
2016-01-15 14:00:00,3.31,3.31,3.3,3.3,1598263.0,1.2793,1.2793,1.2755,1.2755,1598263.0
2016-01-15 14:30:00,3.31,3.31,3.28,3.31,1406389.0,1.2793,1.2793,1.2677,1.2793,1406389.0
2016-01-15 15:00:00,3.31,3.31,3.29,3.29,3132401.0,1.2793,1.2793,1.2716,1.2716,3132401.0
2016-01-15 15:30:00,3.3,3.3,3.26,3.26,3937388.0,1.2755,1.2755,1.26,1.26,3937388.0
2016-01-19 09:30:00,3.21,3.22,3.01,3.08,3930758.0,1.2407,1.2446,1.1634,1.1904,3930758.0
2016-01-19 10:00:00,3.08,3.09,3.07,3.08,995849.0,1.1904,1.1943,1.1866,1.1904,995849.0
2016-01-19 10:30:00,3.08,3.1,3.05,3.06,2379114.0,1.1904,1.1982,1.1788,1.1827,2379114.0
2016-01-19 11:00:00,3.07,3.07,3.06,3.06,1078500.0,1.1866,1.1866,1.1827,1.1827,1078500.0
2016-01-19 11:30:00,3.06,3.09,3.06,3.07,1089370.0,1.1827,1.1943,1.1827,1.1866,1089370.0
2016-01-19 12:00:00,3.08,3.08,3.03,3.04,1010439.0,1.1904,1.1904,1.1711,1.175,1010439.0
2016-01-19 12:30:00,3.04,3.05,3.01,3.03,1374337.0,1.175,1.1788,1.1634,1.1711,1374337.0
2016-01-19 13:00:00,3.03,3.07,3.02,3.06,2436722.0,1.1711,1.1866,1.1672,1.1827,2436722.0
2016-01-19 13:30:00,3.06,3.06,3.04,3.04,929246.0,1.1827,1.1827,1.175,1.175,929246.0
2016-01-19 14:00:00,3.04,3.05,3.01,3.03,1304406.0,1.175,1.1788,1.1634,1.1711,1304406.0
2016-01-19 14:30:00,3.03,3.03,3.02,3.03,827226.0,1.1711,1.1711,1.1672,1.1711,827226.0
2016-01-19 15:00:00,3.03,3.03,3.01,3.02,1859035.0,1.1711,1.1711,1.1634,1.1672,1859035.0
2016-01-19 15:30:00,3.02,3.03,3.01,3.02,2484985.0,1.1672,1.1711,1.1634,1.1672,2484985.0
2016-01-20 09:30:00,2.88,2.9,2.83,2.86,6749742.0,1.1131,1.1209,1.0938,1.1054,6749742.0
2016-01-20 10:00:00,2.85,2.87,2.8,2.8,2412172.0,1.1015,1.1093,1.0822,1.0822,2412172.0
2016-01-20 10:30:00,2.81,2.82,2.77,2.79,2608771.0,1.0861,1.0899,1.0706,1.0784,2608771.0
2016-01-20 11:00:00,2.79,2.81,2.78,2.81,2378042.0,1.0784,1.0861,1.0745,1.0861,2378042.0
2016-01-20 11:30:00,2.8,2.82,2.76,2.77,1617874.0,1.0822,1.0899,1.0668,1.0706,1617874.0
2016-01-20 12:00:00,2.76,2.77,2.72,2.73,2312457.0,1.0668,1.0706,1.0513,1.0552,2312457.0
2016-01-20 12:30:00,2.73,2.79,2.71,2.79,1988448.0,1.0552,1.0784,1.0474,1.0784,1988448.0
2016-01-20 13:00:00,2.79,2.8,2.76,2.79,1302275.0,1.0784,1.0822,1.0668,1.0784,1302275.0
2016-01-20 13:30:00,2.79,2.83,2.77,2.83,3847877.0,1.0784,1.0938,1.0706,1.0938,3847877.0
2016-01-20 14:00:00,2.83,2.89,2.81,2.87,3717749.0,1.0938,1.117,1.0861,1.1093,3717749.0
2016-01-20 14:30:00,2.87,2.89,2.84,2.88,1869446.0,1.1093,1.117,1.0977,1.1131,1869446.0
2016-01-20 15:00:00,2.89,3.01,2.87,3.0,5755891.0,1.117,1.1634,1.1093,1.1595,5755891.0
2016-01-20 15:30:00,3.0,3.01,2.92,2.93,5802099.0,1.1595,1.1634,1.1286,1.1325,5802099.0
2016-01-21 09:30:00,2.89,2.94,2.85,2.93,2199155.0,1.117,1.1363,1.1015,1.1325,2199155.0
2016-01-21 10:00:00,2.92,3.01,2.92,2.97,2669777.0,1.1286,1.1634,1.1286,1.1479,2669777.0
2016-01-21 10:30:00,2.98,3.01,2.95,3.0,1933083.0,1.1518,1.1634,1.1402,1.1595,1933083.0
2016-01-21 11:00:00,3.0,3.05,2.97,3.01,2753764.0,1.1595,1.1788,1.1479,1.1634,2753764.0
2016-01-21 11:30:00,3.01,3.06,3.0,3.04,2087191.0,1.1634,1.1827,1.1595,1.175,2087191.0
2016-01-21 12:00:00,3.04,3.1,3.04,3.06,1563966.0,1.175,1.1982,1.175,1.1827,1563966.0
2016-01-21 12:30:00,3.06,3.06,3.0,3.02,1978760.0,1.1827,1.1827,1.1595,1.1672,1978760.0
2016-01-21 13:00:00,3.01,3.06,3.0,3.01,913938.0,1.1634,1.1827,1.1595,1.1634,913938.0
2016-01-21 13:30:00,3.01,3.02,2.97,3.0,1683950.0,1.1634,1.1672,1.1479,1.1595,1683950.0
2016-01-21 14:00:00,3.01,3.01,2.97,3.0,1338555.0,1.1634,1.1634,1.1479,1.1595,1338555.0
2016-01-21 14:30:00,3.0,3.03,2.98,3.01,2053384.0,1.1595,1.1711,1.1518,1.1634,2053384.0
2016-01-21 15:00:00,3.01,3.02,2.99,2.99,742133.0,1.1634,1.1672,1.1557,1.1557,742133.0
2016-01-21 15:30:00,2.99,3.01,2.96,2.97,2659689.0,1.1557,1.1634,1.1441,1.1479,2659689.0
2016-01-22 09:30:00,3.18,3.25,3.12,3.19,4780712.0,1.2291,1.2561,1.2059,1.233,4780712.0
2016-01-22 10:00:00,3.18,3.23,3.18,3.21,4323146.0,1.2291,1.2484,1.2291,1.2407,4323146.0
2016-01-22 10:30:00,3.21,3.22,3.14,3.17,4319182.0,1.2407,1.2446,1.2136,1.2252,4319182.0
2016-01-22 11:00:00,3.17,3.17,3.09,3.13,1718141.0,1.2252,1.2252,1.1943,1.2098,1718141.0
2016-01-22 11:30:00,3.13,3.14,3.09,3.1,1460572.0,1.2098,1.2136,1.1943,1.1982,1460572.0
2016-01-22 12:00:00,3.1,3.13,3.08,3.11,930891.0,1.1982,1.2098,1.1904,1.202,930891.0
2016-01-22 12:30:00,3.11,3.16,3.11,3.12,717852.0,1.202,1.2214,1.202,1.2059,717852.0
2016-01-22 13:00:00,3.12,3.15,3.1,3.13,660137.0,1.2059,1.2175,1.1982,1.2098,660137.0
2016-01-22 13:30:00,3.14,3.14,3.08,3.11,1432255.0,1.2136,1.2136,1.1904,1.202,1432255.0
2016-01-22 14:00:00,3.11,3.12,3.05,3.05,1141036.0,1.202,1.2059,1.1788,1.1788,1141036.0
2016-01-22 14:30:00,3.05,3.06,3.0,3.02,1741175.0,1.1788,1.1827,1.1595,1.1672,1741175.0
2016-01-22 15:00:00,3.02,3.03,2.98,2.99,2131827.0,1.1672,1.1711,1.1518,1.1557,2131827.0
2016-01-22 15:30:00,2.99,3.03,2.98,3.02,2718439.0,1.1557,1.1711,1.1518,1.1672,2718439.0
2016-01-25 09:30:00,2.97,3.01,2.94,2.97,2737941.0,1.1479,1.1634,1.1363,1.1479,2737941.0
2016-01-25 10:00:00,2.98,3.04,2.95,2.96,1754534.0,1.1518,1.175,1.1402,1.1441,1754534.0
2016-01-25 10:30:00,2.96,2.99,2.95,2.96,844345.0,1.1441,1.1557,1.1402,1.1441,844345.0
2016-01-25 11:00:00,2.97,2.98,2.93,2.96,1654044.0,1.1479,1.1518,1.1325,1.1441,1654044.0
2016-01-25 11:30:00,2.97,2.98,2.94,2.97,466377.0,1.1479,1.1518,1.1363,1.1479,466377.0
2016-01-25 12:00:00,2.97,2.98,2.96,2.98,407712.0,1.1479,1.1518,1.1441,1.1518,407712.0
2016-01-25 12:30:00,2.97,2.98,2.96,2.97,366037.0,1.1479,1.1518,1.1441,1.1479,366037.0
2016-01-25 13:00:00,2.97,3.0,2.96,3.0,1002686.0,1.1479,1.1595,1.1441,1.1595,1002686.0
2016-01-25 13:30:00,3.0,3.04,2.99,3.0,1113441.0,1.1595,1.175,1.1557,1.1595,1113441.0
2016-01-25 14:00:00,3.0,3.0,2.98,2.98,519418.0,1.1595,1.1595,1.1518,1.1518,519418.0
2016-01-25 14:30:00,2.99,2.99,2.97,2.98,494417.0,1.1557,1.1557,1.1479,1.1518,494417.0
2016-01-25 15:00:00,2.98,2.99,2.97,2.98,492710.0,1.1518,1.1557,1.1479,1.1518,492710.0
2016-01-25 15:30:00,2.98,2.98,2.92,2.93,2831486.0,1.1518,1.1518,1.1286,1.1325,2831486.0
2016-01-26 09:30:00,2.95,2.97,2.86,2.87,2686996.0,1.1402,1.1479,1.1054,1.1093,2686996.0
2016-01-26 10:00:00,2.86,2.91,2.86,2.89,2072717.0,1.1054,1.1247,1.1054,1.117,2072717.0
2016-01-26 10:30:00,2.9,2.91,2.84,2.85,1992407.0,1.1209,1.1247,1.0977,1.1015,1992407.0
2016-01-26 11:00:00,2.85,2.89,2.85,2.88,1527218.0,1.1015,1.117,1.1015,1.1131,1527218.0
2016-01-26 11:30:00,2.88,2.88,2.85,2.87,569475.0,1.1131,1.1131,1.1015,1.1093,569475.0
2016-01-26 12:00:00,2.87,2.9,2.86,2.89,1647637.0,1.1093,1.1209,1.1054,1.117,1647637.0
2016-01-26 12:30:00,2.9,2.94,2.89,2.92,3202414.0,1.1209,1.1363,1.117,1.1286,3202414.0
2016-01-26 13:00:00,2.92,2.94,2.91,2.93,1132422.0,1.1286,1.1363,1.1247,1.1325,1132422.0
2016-01-26 13:30:00,2.93,2.93,2.91,2.92,1381423.0,1.1325,1.1325,1.1247,1.1286,1381423.0
2016-01-26 14:00:00,2.91,2.93,2.91,2.91,1495458.0,1.1247,1.1325,1.1247,1.1247,1495458.0
2016-01-26 14:30:00,2.91,2.93,2.91,2.91,1004027.0,1.1247,1.1325,1.1247,1.1247,1004027.0
2016-01-26 15:00:00,2.91,2.93,2.89,2.92,1109232.0,1.1247,1.1325,1.117,1.1286,1109232.0
2016-01-26 15:30:00,2.92,2.94,2.91,2.92,2220292.0,1.1286,1.1363,1.1247,1.1286,2220292.0
2016-01-27 09:30:00,2.93,3.04,2.92,3.01,4694164.0,1.1325,1.175,1.1286,1.1634,4694164.0
2016-01-27 10:00:00,3.0,3.03,2.96,3.03,3833441.0,1.1595,1.1711,1.1441,1.1711,3833441.0
2016-01-27 10:30:00,3.03,3.13,3.02,3.09,6411960.0,1.1711,1.2098,1.1672,1.1943,6411960.0
2016-01-27 11:00:00,3.09,3.1,3.05,3.1,2625485.0,1.1943,1.1982,1.1788,1.1982,2625485.0
2016-01-27 11:30:00,3.1,3.18,3.09,3.17,4318313.0,1.1982,1.2291,1.1943,1.2252,4318313.0
2016-01-27 12:00:00,3.17,3.23,3.15,3.2,3534195.0,1.2252,1.2484,1.2175,1.2368,3534195.0
2016-01-27 12:30:00,3.2,3.22,3.16,3.2,2431595.0,1.2368,1.2446,1.2214,1.2368,2431595.0
2016-01-27 13:00:00,3.2,3.24,3.19,3.21,2597851.0,1.2368,1.2523,1.233,1.2407,2597851.0
2016-01-27 13:30:00,3.21,3.31,3.2,3.24,2374890.0,1.2407,1.2793,1.2368,1.2523,2374890.0
2016-01-27 14:00:00,3.24,3.26,3.15,3.22,2303801.0,1.2523,1.26,1.2175,1.2446,2303801.0
2016-01-27 14:30:00,3.22,3.23,3.16,3.16,1959539.0,1.2446,1.2484,1.2214,1.2214,1959539.0
2016-01-27 15:00:00,3.17,3.18,3.11,3.17,1637167.0,1.2252,1.2291,1.202,1.2252,1637167.0
2016-01-27 15:30:00,3.17,3.18,3.13,3.13,2666711.0,1.2252,1.2291,1.2098,1.2098,2666711.0
2016-01-28 09:30:00,3.49,3.5,3.21,3.3,7067637.0,1.3489,1.3528,1.2407,1.2755,7067637.0
2016-01-28 10:00:00,3.3,3.31,3.14,3.16,5595913.0,1.2755,1.2793,1.2136,1.2214,5595913.0
2016-01-28 10:30:00,3.15,3.25,3.14,3.2,2741555.0,1.2175,1.2561,1.2136,1.2368,2741555.0
2016-01-28 11:00:00,3.21,3.26,3.18,3.2,3288285.0,1.2407,1.26,1.2291,1.2368,3288285.0
2016-01-28 11:30:00,3.19,3.2,3.05,3.06,3009028.0,1.233,1.2368,1.1788,1.1827,3009028.0
2016-01-28 12:00:00,3.06,3.16,3.06,3.15,2845415.0,1.1827,1.2214,1.1827,1.2175,2845415.0
2016-01-28 12:30:00,3.15,3.17,3.13,3.14,1177810.0,1.2175,1.2252,1.2098,1.2136,1177810.0
2016-01-28 13:00:00,3.14,3.15,3.11,3.14,2031070.0,1.2136,1.2175,1.202,1.2136,2031070.0
2016-01-28 13:30:00,3.14,3.17,3.12,3.15,2073111.0,1.2136,1.2252,1.2059,1.2175,2073111.0
2016-01-28 14:00:00,3.16,3.2,3.13,3.15,1811659.0,1.2214,1.2368,1.2098,1.2175,1811659.0
2016-01-28 14:30:00,3.15,3.2,3.14,3.18,1691337.0,1.2175,1.2368,1.2136,1.2291,1691337.0
2016-01-28 15:00:00,3.18,3.21,3.17,3.18,2635039.0,1.2291,1.2407,1.2252,1.2291,2635039.0
2016-01-28 15:30:00,3.18,3.22,3.17,3.2,5089583.0,1.2291,1.2446,1.2252,1.2368,5089583.0
2016-01-29 09:30:00,3.34,3.38,3.29,3.33,4197602.0,1.2909,1.3064,1.2716,1.2871,4197602.0
2016-01-29 10:00:00,3.33,3.4,3.3,3.33,3835139.0,1.2871,1.3141,1.2755,1.2871,3835139.0
2016-01-29 10:30:00,3.33,3.4,3.31,3.39,3980781.0,1.2871,1.3141,1.2793,1.3103,3980781.0
2016-01-29 11:00:00,3.39,3.41,3.32,3.35,2370892.0,1.3103,1.318,1.2832,1.2948,2370892.0
2016-01-29 11:30:00,3.35,3.36,3.25,3.35,2783914.0,1.2948,1.2987,1.2561,1.2948,2783914.0
2016-01-29 12:00:00,3.35,3.4,3.32,3.4,2151995.0,1.2948,1.3141,1.2832,1.3141,2151995.0
2016-01-29 12:30:00,3.4,3.42,3.37,3.42,1905539.0,1.3141,1.3219,1.3025,1.3219,1905539.0
2016-01-29 13:00:00,3.42,3.42,3.38,3.4,1666090.0,1.3219,1.3219,1.3064,1.3141,1666090.0
2016-01-29 13:30:00,3.4,3.42,3.36,3.38,1341054.0,1.3141,1.3219,1.2987,1.3064,1341054.0
2016-01-29 14:00:00,3.38,3.4,3.36,3.4,1130274.0,1.3064,1.3141,1.2987,1.3141,1130274.0
2016-01-29 14:30:00,3.4,3.44,3.39,3.44,2148587.0,1.3141,1.3296,1.3103,1.3296,2148587.0
2016-01-29 15:00:00,3.44,3.44,3.39,3.41,2634996.0,1.3296,1.3296,1.3103,1.318,2634996.0
2016-01-29 15:30:00,3.41,3.47,3.39,3.46,5763614.0,1.318,1.3412,1.3103,1.3373,5763614.0
2016-02-01 09:30:00,3.41,3.42,3.25,3.29,3981921.0,1.318,1.3219,1.2561,1.2716,3981921.0
2016-02-01 10:00:00,3.3,3.33,3.25,3.3,2829108.0,1.2755,1.2871,1.2561,1.2755,2829108.0
2016-02-01 10:30:00,3.3,3.36,3.29,3.33,2121700.0,1.2755,1.2987,1.2716,1.2871,2121700.0
2016-02-01 11:00:00,3.33,3.35,3.31,3.31,1042758.0,1.2871,1.2948,1.2793,1.2793,1042758.0
2016-02-01 11:30:00,3.31,3.32,3.29,3.31,754379.0,1.2793,1.2832,1.2716,1.2793,754379.0
2016-02-01 12:00:00,3.31,3.32,3.29,3.3,919466.0,1.2793,1.2832,1.2716,1.2755,919466.0
2016-02-01 12:30:00,3.3,3.3,3.28,3.28,869700.0,1.2755,1.2755,1.2677,1.2677,869700.0
2016-02-01 13:00:00,3.28,3.29,3.25,3.26,1081398.0,1.2677,1.2716,1.2561,1.26,1081398.0
2016-02-01 13:30:00,3.26,3.31,3.24,3.3,1302355.0,1.26,1.2793,1.2523,1.2755,1302355.0
2016-02-01 14:00:00,3.3,3.33,3.25,3.28,3449123.0,1.2755,1.2871,1.2561,1.2677,3449123.0
2016-02-01 14:30:00,3.28,3.3,3.26,3.28,1175282.0,1.2677,1.2755,1.26,1.2677,1175282.0
2016-02-01 15:00:00,3.28,3.32,3.28,3.31,1169221.0,1.2677,1.2832,1.2677,1.2793,1169221.0
2016-02-01 15:30:00,3.31,3.32,3.27,3.27,3139214.0,1.2793,1.2832,1.2639,1.2639,3139214.0
2016-02-02 09:30:00,3.16,3.17,3.02,3.07,6212296.0,1.2214,1.2252,1.1672,1.1866,6212296.0
2016-02-02 10:00:00,3.08,3.08,3.02,3.04,1330966.0,1.1904,1.1904,1.1672,1.175,1330966.0
2016-02-02 10:30:00,3.04,3.07,3.03,3.04,1658682.0,1.175,1.1866,1.1711,1.175,1658682.0
2016-02-02 11:00:00,3.05,3.07,3.03,3.06,1880274.0,1.1788,1.1866,1.1711,1.1827,1880274.0
2016-02-02 11:30:00,3.06,3.07,3.04,3.05,672038.0,1.1827,1.1866,1.175,1.1788,672038.0
2016-02-02 12:00:00,3.05,3.06,3.02,3.02,651610.0,1.1788,1.1827,1.1672,1.1672,651610.0
2016-02-02 12:30:00,3.02,3.05,3.01,3.03,795216.0,1.1672,1.1788,1.1634,1.1711,795216.0
2016-02-02 13:00:00,3.04,3.04,3.01,3.03,1018736.0,1.175,1.175,1.1634,1.1711,1018736.0
2016-02-02 13:30:00,3.03,3.04,3.0,3.02,619598.0,1.1711,1.175,1.1595,1.1672,619598.0
2016-02-02 14:00:00,3.02,3.03,3.0,3.0,1214574.0,1.1672,1.1711,1.1595,1.1595,1214574.0
2016-02-02 14:30:00,3.0,3.01,2.98,2.98,1503482.0,1.1595,1.1634,1.1518,1.1518,1503482.0
2016-02-02 15:00:00,2.99,3.0,2.96,3.0,1491953.0,1.1557,1.1595,1.1441,1.1595,1491953.0
2016-02-02 15:30:00,3.0,3.0,2.96,2.98,3336636.0,1.1595,1.1595,1.1441,1.1518,3336636.0
2016-02-03 09:30:00,3.14,3.14,3.03,3.03,1966516.0,1.2136,1.2136,1.1711,1.1711,1966516.0
2016-02-03 10:00:00,3.04,3.04,2.98,3.0,2450460.0,1.175,1.175,1.1518,1.1595,2450460.0
2016-02-03 10:30:00,3.0,3.07,2.93,3.06,2659185.0,1.1595,1.1866,1.1325,1.1827,2659185.0
2016-02-03 11:00:00,3.06,3.11,3.03,3.1,3038464.0,1.1827,1.202,1.1711,1.1982,3038464.0
2016-02-03 11:30:00,3.1,3.11,3.07,3.09,1673202.0,1.1982,1.202,1.1866,1.1943,1673202.0
2016-02-03 12:00:00,3.08,3.11,3.07,3.08,1598599.0,1.1904,1.202,1.1866,1.1904,1598599.0
2016-02-03 12:30:00,3.08,3.12,3.04,3.12,1195069.0,1.1904,1.2059,1.175,1.2059,1195069.0
2016-02-03 13:00:00,3.12,3.12,3.08,3.1,869944.0,1.2059,1.2059,1.1904,1.1982,869944.0
2016-02-03 13:30:00,3.1,3.1,3.07,3.09,289004.0,1.1982,1.1982,1.1866,1.1943,289004.0
2016-02-03 14:00:00,3.08,3.16,3.08,3.15,2141442.0,1.1904,1.2214,1.1904,1.2175,2141442.0
2016-02-03 14:30:00,3.14,3.16,3.14,3.16,1021790.0,1.2136,1.2214,1.2136,1.2214,1021790.0
2016-02-03 15:00:00,3.16,3.17,3.12,3.14,1012827.0,1.2214,1.2252,1.2059,1.2136,1012827.0
2016-02-03 15:30:00,3.14,3.14,3.11,3.13,2028079.0,1.2136,1.2136,1.202,1.2098,2028079.0
2016-02-04 09:30:00,3.23,3.4,3.23,3.36,10627171.0,1.2484,1.3141,1.2484,1.2987,10627171.0
2016-02-04 10:00:00,3.35,3.58,3.34,3.56,8155749.0,1.2948,1.3837,1.2909,1.376,8155749.0
2016-02-04 10:30:00,3.57,3.59,3.41,3.47,6748454.0,1.3798,1.3876,1.318,1.3412,6748454.0
2016-02-04 11:00:00,3.47,3.47,3.39,3.41,4571874.0,1.3412,1.3412,1.3103,1.318,4571874.0
2016-02-04 11:30:00,3.41,3.43,3.36,3.4,3266104.0,1.318,1.3257,1.2987,1.3141,3266104.0
2016-02-04 12:00:00,3.4,3.45,3.37,3.42,3605478.0,1.3141,1.3334,1.3025,1.3219,3605478.0
2016-02-04 12:30:00,3.42,3.45,3.39,3.41,3048451.0,1.3219,1.3334,1.3103,1.318,3048451.0
2016-02-04 13:00:00,3.41,3.43,3.38,3.4,1862358.0,1.318,1.3257,1.3064,1.3141,1862358.0
2016-02-04 13:30:00,3.4,3.42,3.36,3.37,1639076.0,1.3141,1.3219,1.2987,1.3025,1639076.0
2016-02-04 14:00:00,3.37,3.41,3.35,3.39,2999083.0,1.3025,1.318,1.2948,1.3103,2999083.0
2016-02-04 14:30:00,3.39,3.42,3.39,3.41,2686470.0,1.3103,1.3219,1.3103,1.318,2686470.0
2016-02-04 15:00:00,3.41,3.42,3.38,3.4,3730677.0,1.318,1.3219,1.3064,1.3141,3730677.0
2016-02-04 15:30:00,3.4,3.44,3.38,3.42,10361651.0,1.3141,1.3296,1.3064,1.3219,10361651.0
2016-02-05 09:30:00,3.41,3.42,3.32,3.39,2729707.0,1.318,1.3219,1.2832,1.3103,2729707.0
2016-02-05 10:00:00,3.39,3.41,3.33,3.33,1894717.0,1.3103,1.318,1.2871,1.2871,1894717.0
2016-02-05 10:30:00,3.33,3.37,3.3,3.31,2041185.0,1.2871,1.3025,1.2755,1.2793,2041185.0
2016-02-05 11:00:00,3.32,3.33,3.28,3.31,1300999.0,1.2832,1.2871,1.2677,1.2793,1300999.0
2016-02-05 11:30:00,3.31,3.34,3.3,3.33,985319.0,1.2793,1.2909,1.2755,1.2871,985319.0
2016-02-05 12:00:00,3.33,3.35,3.3,3.33,1337976.0,1.2871,1.2948,1.2755,1.2871,1337976.0
2016-02-05 12:30:00,3.34,3.35,3.3,3.31,980183.0,1.2909,1.2948,1.2755,1.2793,980183.0
2016-02-05 13:00:00,3.31,3.32,3.29,3.31,848301.0,1.2793,1.2832,1.2716,1.2793,848301.0
2016-02-05 13:30:00,3.3,3.31,3.26,3.28,792502.0,1.2755,1.2793,1.26,1.2677,792502.0
2016-02-05 14:00:00,3.29,3.29,3.25,3.26,559423.0,1.2716,1.2716,1.2561,1.26,559423.0
2016-02-05 14:30:00,3.25,3.27,3.24,3.26,955418.0,1.2561,1.2639,1.2523,1.26,955418.0
2016-02-05 15:00:00,3.26,3.27,3.23,3.27,681697.0,1.26,1.2639,1.2484,1.2639,681697.0
2016-02-05 15:30:00,3.27,3.27,3.24,3.25,2271495.0,1.2639,1.2639,1.2523,1.2561,2271495.0
2016-02-08 09:30:00,3.19,3.19,3.08,3.18,2989521.0,1.233,1.233,1.1904,1.2291,2989521.0
2016-02-08 10:00:00,3.19,3.19,3.15,3.17,2321102.0,1.233,1.233,1.2175,1.2252,2321102.0
2016-02-08 10:30:00,3.17,3.2,3.16,3.16,882021.0,1.2252,1.2368,1.2214,1.2214,882021.0
2016-02-08 11:00:00,3.17,3.19,3.13,3.18,845940.0,1.2252,1.233,1.2098,1.2291,845940.0
2016-02-08 11:30:00,3.19,3.2,3.15,3.15,696421.0,1.233,1.2368,1.2175,1.2175,696421.0
2016-02-08 12:00:00,3.16,3.16,3.13,3.13,169972.0,1.2214,1.2214,1.2098,1.2098,169972.0
2016-02-08 12:30:00,3.13,3.14,3.1,3.1,882350.0,1.2098,1.2136,1.1982,1.1982,882350.0
2016-02-08 13:00:00,3.11,3.13,3.1,3.12,753914.0,1.202,1.2098,1.1982,1.2059,753914.0
2016-02-08 13:30:00,3.12,3.13,3.09,3.09,535883.0,1.2059,1.2098,1.1943,1.1943,535883.0
2016-02-08 14:00:00,3.1,3.1,3.08,3.08,309487.0,1.1982,1.1982,1.1904,1.1904,309487.0
2016-02-08 14:30:00,3.08,3.12,3.08,3.12,624875.0,1.1904,1.2059,1.1904,1.2059,624875.0
2016-02-08 15:00:00,3.12,3.13,3.11,3.13,412196.0,1.2059,1.2098,1.202,1.2098,412196.0
2016-02-08 15:30:00,3.13,3.15,3.12,3.13,2315157.0,1.2098,1.2175,1.2059,1.2098,2315157.0
2016-02-09 09:30:00,3.05,3.1,2.98,3.06,2255038.0,1.1788,1.1982,1.1518,1.1827,2255038.0
2016-02-09 10:00:00,3.05,3.11,3.04,3.06,1607386.0,1.1788,1.202,1.175,1.1827,1607386.0
2016-02-09 10:30:00,3.06,3.07,2.98,2.98,1554348.0,1.1827,1.1866,1.1518,1.1518,1554348.0
2016-02-09 11:00:00,2.98,3.02,2.98,3.0,1279368.0,1.1518,1.1672,1.1518,1.1595,1279368.0
2016-02-09 11:30:00,3.0,3.0,2.95,2.97,1948573.0,1.1595,1.1595,1.1402,1.1479,1948573.0
2016-02-09 12:00:00,2.97,3.0,2.96,2.98,2047646.0,1.1479,1.1595,1.1441,1.1518,2047646.0
2016-02-09 12:30:00,2.98,2.98,2.91,2.91,1565592.0,1.1518,1.1518,1.1247,1.1247,1565592.0
2016-02-09 13:00:00,2.91,2.92,2.88,2.9,1128441.0,1.1247,1.1286,1.1131,1.1209,1128441.0
2016-02-09 13:30:00,2.9,2.92,2.9,2.9,1371955.0,1.1209,1.1286,1.1209,1.1209,1371955.0
2016-02-09 14:00:00,2.91,2.93,2.9,2.93,972185.0,1.1247,1.1325,1.1209,1.1325,972185.0
2016-02-09 14:30:00,2.93,3.01,2.92,3.0,1563844.0,1.1325,1.1634,1.1286,1.1595,1563844.0
2016-02-09 15:00:00,3.0,3.01,2.95,2.95,2216252.0,1.1595,1.1634,1.1402,1.1402,2216252.0
2016-02-09 15:30:00,2.95,3.02,2.95,2.99,3639546.0,1.1402,1.1672,1.1402,1.1557,3639546.0
2016-02-10 09:30:00,3.04,3.07,2.96,3.04,6461723.0,1.175,1.1866,1.1441,1.175,6461723.0
2016-02-10 10:00:00,3.04,3.09,3.02,3.05,3022478.0,1.175,1.1943,1.1672,1.1788,3022478.0
2016-02-10 10:30:00,3.06,3.12,3.02,3.04,4721368.0,1.1827,1.2059,1.1672,1.175,4721368.0
2016-02-10 11:00:00,3.04,3.07,3.01,3.05,3415864.0,1.175,1.1866,1.1634,1.1788,3415864.0
2016-02-10 11:30:00,3.05,3.08,3.04,3.06,4245836.0,1.1788,1.1904,1.175,1.1827,4245836.0
2016-02-10 12:00:00,3.07,3.09,3.05,3.08,990481.0,1.1866,1.1943,1.1788,1.1904,990481.0
2016-02-10 12:30:00,3.08,3.1,3.05,3.06,1049430.0,1.1904,1.1982,1.1788,1.1827,1049430.0
2016-02-10 13:00:00,3.06,3.07,3.04,3.05,1189596.0,1.1827,1.1866,1.175,1.1788,1189596.0
2016-02-10 13:30:00,3.06,3.07,3.04,3.06,1241888.0,1.1827,1.1866,1.175,1.1827,1241888.0
2016-02-10 14:00:00,3.06,3.06,3.04,3.06,1369663.0,1.1827,1.1827,1.175,1.1827,1369663.0
2016-02-10 14:30:00,3.05,3.09,3.05,3.06,1867148.0,1.1788,1.1943,1.1788,1.1827,1867148.0
2016-02-10 15:00:00,3.07,3.09,3.04,3.06,1770273.0,1.1866,1.1943,1.175,1.1827,1770273.0
2016-02-10 15:30:00,3.05,3.07,3.04,3.06,3298293.0,1.1788,1.1866,1.175,1.1827,3298293.0
2016-02-11 09:30:00,2.95,2.98,2.92,2.97,3297087.0,1.1402,1.1518,1.1286,1.1479,3297087.0
2016-02-11 10:00:00,2.97,3.0,2.94,2.95,2296901.0,1.1479,1.1595,1.1363,1.1402,2296901.0
2016-02-11 10:30:00,2.96,2.96,2.91,2.91,1051661.0,1.1441,1.1441,1.1247,1.1247,1051661.0
2016-02-11 11:00:00,2.91,2.96,2.91,2.94,1325045.0,1.1247,1.1441,1.1247,1.1363,1325045.0
2016-02-11 11:30:00,2.93,2.95,2.92,2.95,666496.0,1.1325,1.1402,1.1286,1.1402,666496.0
2016-02-11 12:00:00,2.95,2.95,2.91,2.91,570760.0,1.1402,1.1402,1.1247,1.1247,570760.0
2016-02-11 12:30:00,2.91,2.94,2.9,2.91,1295980.0,1.1247,1.1363,1.1209,1.1247,1295980.0
2016-02-11 13:00:00,2.91,2.92,2.9,2.91,709502.0,1.1247,1.1286,1.1209,1.1247,709502.0
2016-02-11 13:30:00,2.91,2.92,2.88,2.89,1345190.0,1.1247,1.1286,1.1131,1.117,1345190.0
2016-02-11 14:00:00,2.88,2.89,2.85,2.85,923475.0,1.1131,1.117,1.1015,1.1015,923475.0
2016-02-11 14:30:00,2.85,2.96,2.84,2.93,5391434.0,1.1015,1.1441,1.0977,1.1325,5391434.0
2016-02-11 15:00:00,2.93,2.93,2.88,2.9,3632231.0,1.1325,1.1325,1.1131,1.1209,3632231.0
2016-02-11 15:30:00,2.89,2.94,2.89,2.91,5331540.0,1.117,1.1363,1.117,1.1247,5331540.0
2016-02-12 09:30:00,3.09,3.1,3.03,3.05,4636507.0,1.1943,1.1982,1.1711,1.1788,4636507.0
2016-02-12 10:00:00,3.05,3.07,3.0,3.05,1902796.0,1.1788,1.1866,1.1595,1.1788,1902796.0
2016-02-12 10:30:00,3.05,3.09,3.04,3.08,1631124.0,1.1788,1.1943,1.175,1.1904,1631124.0
2016-02-12 11:00:00,3.08,3.17,3.07,3.17,3321961.0,1.1904,1.2252,1.1866,1.2252,3321961.0
2016-02-12 11:30:00,3.17,3.19,3.14,3.15,2136953.0,1.2252,1.233,1.2136,1.2175,2136953.0
2016-02-12 12:00:00,3.15,3.15,3.13,3.14,535118.0,1.2175,1.2175,1.2098,1.2136,535118.0
2016-02-12 12:30:00,3.14,3.15,3.12,3.14,1621832.0,1.2136,1.2175,1.2059,1.2136,1621832.0
2016-02-12 13:00:00,3.14,3.16,3.12,3.14,2274330.0,1.2136,1.2214,1.2059,1.2136,2274330.0
2016-02-12 13:30:00,3.14,3.15,3.11,3.12,1705445.0,1.2136,1.2175,1.202,1.2059,1705445.0
2016-02-12 14:00:00,3.12,3.15,3.12,3.13,1023998.0,1.2059,1.2175,1.2059,1.2098,1023998.0
2016-02-12 14:30:00,3.14,3.15,3.13,3.13,714771.0,1.2136,1.2175,1.2098,1.2098,714771.0
2016-02-12 15:00:00,3.13,3.14,3.1,3.1,902713.0,1.2098,1.2136,1.1982,1.1982,902713.0
2016-02-12 15:30:00,3.1,3.13,3.1,3.12,2508074.0,1.1982,1.2098,1.1982,1.2059,2508074.0
2016-02-16 09:30:00,3.22,3.23,3.08,3.1,2354191.0,1.2446,1.2484,1.1904,1.1982,2354191.0
2016-02-16 10:00:00,3.09,3.15,3.08,3.13,3155326.0,1.1943,1.2175,1.1904,1.2098,3155326.0
2016-02-16 10:30:00,3.13,3.15,3.11,3.11,2015500.0,1.2098,1.2175,1.202,1.202,2015500.0
2016-02-16 11:00:00,3.11,3.13,3.09,3.09,1747960.0,1.202,1.2098,1.1943,1.1943,1747960.0
2016-02-16 11:30:00,3.1,3.12,3.06,3.12,2079889.0,1.1982,1.2059,1.1827,1.2059,2079889.0
2016-02-16 12:00:00,3.11,3.15,3.1,3.1,1031583.0,1.202,1.2175,1.1982,1.1982,1031583.0
2016-02-16 12:30:00,3.1,3.13,3.1,3.12,612389.0,1.1982,1.2098,1.1982,1.2059,612389.0
2016-02-16 13:00:00,3.12,3.13,3.1,3.1,621353.0,1.2059,1.2098,1.1982,1.1982,621353.0
2016-02-16 13:30:00,3.1,3.11,3.05,3.06,1411616.0,1.1982,1.202,1.1788,1.1827,1411616.0
2016-02-16 14:00:00,3.06,3.07,3.05,3.06,1601939.0,1.1827,1.1866,1.1788,1.1827,1601939.0
2016-02-16 14:30:00,3.06,3.07,3.04,3.04,1520907.0,1.1827,1.1866,1.175,1.175,1520907.0
2016-02-16 15:00:00,3.04,3.06,3.04,3.05,608407.0,1.175,1.1827,1.175,1.1788,608407.0
2016-02-16 15:30:00,3.05,3.07,3.05,3.05,1484237.0,1.1788,1.1866,1.1788,1.1788,1484237.0
2016-02-17 09:30:00,3.16,3.19,3.14,3.17,2622897.0,1.2214,1.233,1.2136,1.2252,2622897.0
2016-02-17 10:00:00,3.17,3.23,3.17,3.23,1994945.0,1.2252,1.2484,1.2252,1.2484,1994945.0
2016-02-17 10:30:00,3.24,3.3,3.22,3.28,2251584.0,1.2523,1.2755,1.2446,1.2677,2251584.0
2016-02-17 11:00:00,3.28,3.35,3.28,3.33,3121822.0,1.2677,1.2948,1.2677,1.2871,3121822.0
2016-02-17 11:30:00,3.33,3.39,3.33,3.38,2512652.0,1.2871,1.3103,1.2871,1.3064,2512652.0
2016-02-17 12:00:00,3.37,3.45,3.37,3.43,2858655.0,1.3025,1.3334,1.3025,1.3257,2858655.0
2016-02-17 12:30:00,3.44,3.45,3.4,3.44,4874933.0,1.3296,1.3334,1.3141,1.3296,4874933.0
2016-02-17 13:00:00,3.44,3.46,3.4,3.42,2306464.0,1.3296,1.3373,1.3141,1.3219,2306464.0
2016-02-17 13:30:00,3.42,3.43,3.29,3.38,4325241.0,1.3219,1.3257,1.2716,1.3064,4325241.0
2016-02-17 14:00:00,3.39,3.42,3.38,3.4,1865533.0,1.3103,1.3219,1.3064,1.3141,1865533.0
2016-02-17 14:30:00,3.39,3.4,3.35,3.36,1623559.0,1.3103,1.3141,1.2948,1.2987,1623559.0
2016-02-17 15:00:00,3.35,3.38,3.35,3.38,694928.0,1.2948,1.3064,1.2948,1.3064,694928.0
2016-02-17 15:30:00,3.38,3.4,3.36,3.4,2362247.0,1.3064,1.3141,1.2987,1.3141,2362247.0
2016-02-18 09:30:00,3.44,3.45,3.31,3.32,3674969.0,1.3296,1.3334,1.2793,1.2832,3674969.0
2016-02-18 10:00:00,3.31,3.38,3.28,3.38,2287697.0,1.2793,1.3064,1.2677,1.3064,2287697.0
2016-02-18 10:30:00,3.38,3.38,3.29,3.31,1717253.0,1.3064,1.3064,1.2716,1.2793,1717253.0
2016-02-18 11:00:00,3.31,3.32,3.22,3.25,2358880.0,1.2793,1.2832,1.2446,1.2561,2358880.0
2016-02-18 11:30:00,3.25,3.3,3.23,3.3,1103757.0,1.2561,1.2755,1.2484,1.2755,1103757.0
2016-02-18 12:00:00,3.3,3.32,3.26,3.3,1308760.0,1.2755,1.2832,1.26,1.2755,1308760.0
2016-02-18 12:30:00,3.31,3.31,3.25,3.26,1057374.0,1.2793,1.2793,1.2561,1.26,1057374.0
2016-02-18 13:00:00,3.26,3.28,3.25,3.25,780144.0,1.26,1.2677,1.2561,1.2561,780144.0
2016-02-18 13:30:00,3.25,3.27,3.23,3.24,733160.0,1.2561,1.2639,1.2484,1.2523,733160.0
2016-02-18 14:00:00,3.24,3.26,3.22,3.24,1225985.0,1.2523,1.26,1.2446,1.2523,1225985.0
2016-02-18 14:30:00,3.25,3.27,3.24,3.26,671588.0,1.2561,1.2639,1.2523,1.26,671588.0
2016-02-18 15:00:00,3.26,3.26,3.2,3.24,1893175.0,1.26,1.26,1.2368,1.2523,1893175.0
2016-02-18 15:30:00,3.24,3.24,3.21,3.23,1279757.0,1.2523,1.2523,1.2407,1.2484,1279757.0
2016-02-19 09:30:00,3.16,3.19,3.1,3.13,2339126.0,1.2214,1.233,1.1982,1.2098,2339126.0
2016-02-19 10:00:00,3.13,3.14,3.09,3.12,2107373.0,1.2098,1.2136,1.1943,1.2059,2107373.0
2016-02-19 10:30:00,3.11,3.12,3.08,3.09,1944197.0,1.202,1.2059,1.1904,1.1943,1944197.0
2016-02-19 11:00:00,3.09,3.13,3.08,3.12,966653.0,1.1943,1.2098,1.1904,1.2059,966653.0
2016-02-19 11:30:00,3.13,3.15,3.12,3.14,425964.0,1.2098,1.2175,1.2059,1.2136,425964.0
2016-02-19 12:00:00,3.14,3.14,3.1,3.1,413822.0,1.2136,1.2136,1.1982,1.1982,413822.0
2016-02-19 12:30:00,3.11,3.12,3.09,3.09,373298.0,1.202,1.2059,1.1943,1.1943,373298.0
2016-02-19 13:00:00,3.1,3.1,3.08,3.09,461419.0,1.1982,1.1982,1.1904,1.1943,461419.0
2016-02-19 13:30:00,3.1,3.1,3.07,3.1,662226.0,1.1982,1.1982,1.1866,1.1982,662226.0
2016-02-19 14:00:00,3.1,3.15,3.09,3.12,1020809.0,1.1982,1.2175,1.1943,1.2059,1020809.0
2016-02-19 14:30:00,3.13,3.13,3.11,3.13,459404.0,1.2098,1.2098,1.202,1.2098,459404.0
2016-02-19 15:00:00,3.13,3.14,3.12,3.14,541248.0,1.2098,1.2136,1.2059,1.2136,541248.0
2016-02-19 15:30:00,3.14,3.18,3.13,3.15,2401089.0,1.2136,1.2291,1.2098,1.2175,2401089.0
2016-02-22 09:30:00,3.35,3.43,3.34,3.42,3612749.0,1.2948,1.3257,1.2909,1.3219,3612749.0
2016-02-22 10:00:00,3.42,3.48,3.42,3.48,3102090.0,1.3219,1.345,1.3219,1.345,3102090.0
2016-02-22 10:30:00,3.48,3.51,3.47,3.49,3031145.0,1.345,1.3566,1.3412,1.3489,3031145.0
2016-02-22 11:00:00,3.49,3.51,3.48,3.51,1837242.0,1.3489,1.3566,1.345,1.3566,1837242.0
2016-02-22 11:30:00,3.5,3.57,3.5,3.57,2016476.0,1.3528,1.3798,1.3528,1.3798,2016476.0
2016-02-22 12:00:00,3.57,3.6,3.55,3.59,1602680.0,1.3798,1.3914,1.3721,1.3876,1602680.0
2016-02-22 12:30:00,3.59,3.63,3.59,3.61,1633858.0,1.3876,1.403,1.3876,1.3953,1633858.0
2016-02-22 13:00:00,3.62,3.65,3.61,3.63,1802780.0,1.3992,1.4107,1.3953,1.403,1802780.0
2016-02-22 13:30:00,3.62,3.65,3.61,3.65,1640280.0,1.3992,1.4107,1.3953,1.4107,1640280.0
2016-02-22 14:00:00,3.64,3.65,3.63,3.64,1418079.0,1.4069,1.4107,1.403,1.4069,1418079.0
2016-02-22 14:30:00,3.64,3.67,3.63,3.65,1652720.0,1.4069,1.4185,1.403,1.4107,1652720.0
2016-02-22 15:00:00,3.65,3.68,3.63,3.68,1862624.0,1.4107,1.4223,1.403,1.4223,1862624.0
2016-02-22 15:30:00,3.68,3.7,3.67,3.7,5264034.0,1.4223,1.4301,1.4185,1.4301,5264034.0
2016-02-23 09:30:00,3.64,3.69,3.57,3.64,3603777.0,1.4069,1.4262,1.3798,1.4069,3603777.0
2016-02-23 10:00:00,3.65,3.66,3.6,3.65,3768408.0,1.4107,1.4146,1.3914,1.4107,3768408.0
2016-02-23 10:30:00,3.66,3.67,3.52,3.53,2941620.0,1.4146,1.4185,1.3605,1.3644,2941620.0
2016-02-23 11:00:00,3.53,3.55,3.48,3.49,2177641.0,1.3644,1.3721,1.345,1.3489,2177641.0
2016-02-23 11:30:00,3.49,3.58,3.49,3.55,2097449.0,1.3489,1.3837,1.3489,1.3721,2097449.0
2016-02-23 12:00:00,3.55,3.56,3.52,3.55,915339.0,1.3721,1.376,1.3605,1.3721,915339.0
2016-02-23 12:30:00,3.55,3.55,3.52,3.53,902927.0,1.3721,1.3721,1.3605,1.3644,902927.0
2016-02-23 13:00:00,3.52,3.56,3.52,3.55,1251411.0,1.3605,1.376,1.3605,1.3721,1251411.0
2016-02-23 13:30:00,3.55,3.56,3.53,3.55,485026.0,1.3721,1.376,1.3644,1.3721,485026.0
2016-02-23 14:00:00,3.55,3.61,3.54,3.57,863923.0,1.3721,1.3953,1.3682,1.3798,863923.0
2016-02-23 14:30:00,3.57,3.59,3.56,3.57,582617.0,1.3798,1.3876,1.376,1.3798,582617.0
2016-02-23 15:00:00,3.57,3.57,3.54,3.57,1150337.0,1.3798,1.3798,1.3682,1.3798,1150337.0
2016-02-23 15:30:00,3.56,3.58,3.52,3.53,3038670.0,1.376,1.3837,1.3605,1.3644,3038670.0
2016-02-24 09:30:00,3.37,3.38,3.32,3.35,2480610.0,1.3025,1.3064,1.2832,1.2948,2480610.0
2016-02-24 10:00:00,3.35,3.39,3.33,3.37,1552221.0,1.2948,1.3103,1.2871,1.3025,1552221.0
2016-02-24 10:30:00,3.37,3.43,3.35,3.37,2787894.0,1.3025,1.3257,1.2948,1.3025,2787894.0
2016-02-24 11:00:00,3.37,3.39,3.35,3.36,1306864.0,1.3025,1.3103,1.2948,1.2987,1306864.0
2016-02-24 11:30:00,3.37,3.44,3.35,3.43,1085996.0,1.3025,1.3296,1.2948,1.3257,1085996.0
2016-02-24 12:00:00,3.43,3.51,3.42,3.48,1823466.0,1.3257,1.3566,1.3219,1.345,1823466.0
2016-02-24 12:30:00,3.48,3.53,3.44,3.49,1586110.0,1.345,1.3644,1.3296,1.3489,1586110.0
2016-02-24 13:00:00,3.5,3.55,3.49,3.51,1219294.0,1.3528,1.3721,1.3489,1.3566,1219294.0
2016-02-24 13:30:00,3.52,3.52,3.46,3.47,1263070.0,1.3605,1.3605,1.3373,1.3412,1263070.0
2016-02-24 14:00:00,3.47,3.49,3.45,3.47,1161434.0,1.3412,1.3489,1.3334,1.3412,1161434.0
2016-02-24 14:30:00,3.48,3.5,3.47,3.47,724553.0,1.345,1.3528,1.3412,1.3412,724553.0
2016-02-24 15:00:00,3.48,3.51,3.44,3.51,1347453.0,1.345,1.3566,1.3296,1.3566,1347453.0
2016-02-24 15:30:00,3.51,3.53,3.49,3.5,2315136.0,1.3566,1.3644,1.3489,1.3528,2315136.0
2016-02-25 09:30:00,3.61,3.65,3.53,3.54,2147061.0,1.3953,1.4107,1.3644,1.3682,2147061.0
2016-02-25 10:00:00,3.53,3.58,3.5,3.54,1190356.0,1.3644,1.3837,1.3528,1.3682,1190356.0
2016-02-25 10:30:00,3.53,3.54,3.43,3.43,2066325.0,1.3644,1.3682,1.3257,1.3257,2066325.0
2016-02-25 11:00:00,3.43,3.5,3.43,3.49,1378154.0,1.3257,1.3528,1.3257,1.3489,1378154.0
2016-02-25 11:30:00,3.48,3.53,3.48,3.52,1042064.0,1.345,1.3644,1.345,1.3605,1042064.0
2016-02-25 12:00:00,3.52,3.53,3.47,3.47,730743.0,1.3605,1.3644,1.3412,1.3412,730743.0
2016-02-25 12:30:00,3.47,3.48,3.43,3.45,961479.0,1.3412,1.345,1.3257,1.3334,961479.0
2016-02-25 13:00:00,3.45,3.51,3.44,3.5,887905.0,1.3334,1.3566,1.3296,1.3528,887905.0
2016-02-25 13:30:00,3.5,3.58,3.49,3.58,1445843.0,1.3528,1.3837,1.3489,1.3837,1445843.0
2016-02-25 14:00:00,3.58,3.61,3.55,3.56,1217184.0,1.3837,1.3953,1.3721,1.376,1217184.0
2016-02-25 14:30:00,3.57,3.57,3.52,3.54,1685650.0,1.3798,1.3798,1.3605,1.3682,1685650.0
2016-02-25 15:00:00,3.54,3.54,3.49,3.49,1161242.0,1.3682,1.3682,1.3489,1.3489,1161242.0
2016-02-25 15:30:00,3.49,3.51,3.47,3.49,4469575.0,1.3489,1.3566,1.3412,1.3489,4469575.0
2016-02-26 09:30:00,3.63,3.65,3.52,3.53,4612646.0,1.403,1.4107,1.3605,1.3644,4612646.0
2016-02-26 10:00:00,3.53,3.54,3.41,3.42,3058742.0,1.3644,1.3682,1.318,1.3219,3058742.0
2016-02-26 10:30:00,3.42,3.48,3.41,3.45,2353350.0,1.3219,1.345,1.318,1.3334,2353350.0
2016-02-26 11:00:00,3.44,3.51,3.43,3.45,2100702.0,1.3296,1.3566,1.3257,1.3334,2100702.0
2016-02-26 11:30:00,3.45,3.46,3.42,3.45,1539884.0,1.3334,1.3373,1.3219,1.3334,1539884.0
2016-02-26 12:00:00,3.45,3.47,3.42,3.46,925037.0,1.3334,1.3412,1.3219,1.3373,925037.0
2016-02-26 12:30:00,3.47,3.47,3.44,3.46,572123.0,1.3412,1.3412,1.3296,1.3373,572123.0
2016-02-26 13:00:00,3.45,3.5,3.44,3.49,1127771.0,1.3334,1.3528,1.3296,1.3489,1127771.0
2016-02-26 13:30:00,3.49,3.5,3.43,3.46,1377763.0,1.3489,1.3528,1.3257,1.3373,1377763.0
2016-02-26 14:00:00,3.45,3.46,3.4,3.41,1393890.0,1.3334,1.3373,1.3141,1.318,1393890.0
2016-02-26 14:30:00,3.41,3.43,3.38,3.41,1420791.0,1.318,1.3257,1.3064,1.318,1420791.0
2016-02-26 15:00:00,3.4,3.44,3.39,3.39,1631326.0,1.3141,1.3296,1.3103,1.3103,1631326.0
2016-02-26 15:30:00,3.39,3.42,3.38,3.38,3791203.0,1.3103,1.3219,1.3064,1.3064,3791203.0
2016-02-29 09:30:00,3.63,3.64,3.57,3.6,2600016.0,1.403,1.4069,1.3798,1.3914,2600016.0
2016-02-29 10:00:00,3.6,3.61,3.56,3.59,2514778.0,1.3914,1.3953,1.376,1.3876,2514778.0
2016-02-29 10:30:00,3.59,3.65,3.58,3.63,2149730.0,1.3876,1.4107,1.3837,1.403,2149730.0
2016-02-29 11:00:00,3.63,3.69,3.62,3.65,1842180.0,1.403,1.4262,1.3992,1.4107,1842180.0
2016-02-29 11:30:00,3.64,3.72,3.64,3.67,1689059.0,1.4069,1.4378,1.4069,1.4185,1689059.0
2016-02-29 12:00:00,3.67,3.68,3.61,3.67,1574807.0,1.4185,1.4223,1.3953,1.4185,1574807.0
2016-02-29 12:30:00,3.67,3.69,3.66,3.68,867417.0,1.4185,1.4262,1.4146,1.4223,867417.0
2016-02-29 13:00:00,3.68,3.69,3.67,3.68,800289.0,1.4223,1.4262,1.4185,1.4223,800289.0
2016-02-29 13:30:00,3.68,3.7,3.67,3.69,979273.0,1.4223,1.4301,1.4185,1.4262,979273.0
2016-02-29 14:00:00,3.69,3.69,3.62,3.67,1158882.0,1.4262,1.4262,1.3992,1.4185,1158882.0
2016-02-29 14:30:00,3.67,3.67,3.62,3.62,793271.0,1.4185,1.4185,1.3992,1.3992,793271.0
2016-02-29 15:00:00,3.63,3.63,3.6,3.62,1897771.0,1.403,1.403,1.3914,1.3992,1897771.0
2016-02-29 15:30:00,3.63,3.64,3.6,3.61,5778110.0,1.403,1.4069,1.3914,1.3953,5778110.0
2016-03-01 09:30:00,3.67,3.7,3.59,3.62,3873964.0,1.4185,1.4301,1.3876,1.3992,3873964.0
2016-03-01 10:00:00,3.62,3.63,3.55,3.59,2527246.0,1.3992,1.403,1.3721,1.3876,2527246.0
2016-03-01 10:30:00,3.6,3.62,3.57,3.61,1227034.0,1.3914,1.3992,1.3798,1.3953,1227034.0
2016-03-01 11:00:00,3.62,3.65,3.6,3.65,3102724.0,1.3992,1.4107,1.3914,1.4107,3102724.0
2016-03-01 11:30:00,3.65,3.69,3.64,3.69,1733841.0,1.4107,1.4262,1.4069,1.4262,1733841.0
2016-03-01 12:00:00,3.69,3.76,3.68,3.73,2062508.0,1.4262,1.4533,1.4223,1.4417,2062508.0
2016-03-01 12:30:00,3.73,3.77,3.72,3.74,1493318.0,1.4417,1.4571,1.4378,1.4455,1493318.0
2016-03-01 13:00:00,3.74,3.82,3.73,3.79,3379643.0,1.4455,1.4765,1.4417,1.4649,3379643.0
2016-03-01 13:30:00,3.79,3.83,3.77,3.82,1993969.0,1.4649,1.4803,1.4571,1.4765,1993969.0
2016-03-01 14:00:00,3.82,3.82,3.78,3.79,1061384.0,1.4765,1.4765,1.461,1.4649,1061384.0
2016-03-01 14:30:00,3.8,3.83,3.79,3.82,1110033.0,1.4687,1.4803,1.4649,1.4765,1110033.0
2016-03-01 15:00:00,3.82,3.82,3.79,3.8,913917.0,1.4765,1.4765,1.4649,1.4687,913917.0
2016-03-01 15:30:00,3.8,3.81,3.78,3.79,3579105.0,1.4687,1.4726,1.461,1.4649,3579105.0
2016-03-02 09:30:00,3.73,3.83,3.7,3.79,2241574.0,1.4417,1.4803,1.4301,1.4649,2241574.0
2016-03-02 10:00:00,3.8,3.95,3.78,3.92,2746500.0,1.4687,1.5267,1.461,1.5151,2746500.0
2016-03-02 10:30:00,3.91,3.96,3.82,3.94,3704737.0,1.5112,1.5306,1.4765,1.5228,3704737.0
2016-03-02 11:00:00,3.95,4.0,3.93,4.0,2681457.0,1.5267,1.546,1.519,1.546,2681457.0
2016-03-02 11:30:00,4.0,4.0,3.94,3.96,2405966.0,1.546,1.546,1.5228,1.5306,2405966.0
2016-03-02 12:00:00,3.96,3.97,3.93,3.95,770799.0,1.5306,1.5344,1.519,1.5267,770799.0
2016-03-02 12:30:00,3.95,4.02,3.94,4.02,2186497.0,1.5267,1.5538,1.5228,1.5538,2186497.0
2016-03-02 13:00:00,4.02,4.02,3.97,4.02,2343378.0,1.5538,1.5538,1.5344,1.5538,2343378.0
2016-03-02 13:30:00,4.02,4.07,4.0,4.04,1593327.0,1.5538,1.5731,1.546,1.5615,1593327.0
2016-03-02 14:00:00,4.04,4.08,4.03,4.06,1692327.0,1.5615,1.5769,1.5576,1.5692,1692327.0
2016-03-02 14:30:00,4.06,4.13,4.06,4.08,2510190.0,1.5692,1.5963,1.5692,1.5769,2510190.0
2016-03-02 15:00:00,4.08,4.1,4.06,4.08,1651693.0,1.5769,1.5847,1.5692,1.5769,1651693.0
2016-03-02 15:30:00,4.08,4.13,4.07,4.12,5025465.0,1.5769,1.5963,1.5731,1.5924,5025465.0
2016-03-03 09:30:00,4.25,4.36,4.2,4.36,7145123.0,1.6427,1.6852,1.6233,1.6852,7145123.0
2016-03-03 10:00:00,4.36,4.41,4.28,4.39,4309036.0,1.6852,1.7045,1.6542,1.6968,4309036.0
2016-03-03 10:30:00,4.39,4.57,4.38,4.53,4826518.0,1.6968,1.7663,1.6929,1.7509,4826518.0
2016-03-03 11:00:00,4.52,4.58,4.44,4.49,4365032.0,1.747,1.7702,1.7161,1.7354,4365032.0
2016-03-03 11:30:00,4.49,4.59,4.47,4.58,4918874.0,1.7354,1.7741,1.7277,1.7702,4918874.0
2016-03-03 12:00:00,4.58,4.65,4.56,4.61,4503876.0,1.7702,1.7973,1.7625,1.7818,4503876.0
2016-03-03 12:30:00,4.61,4.72,4.6,4.69,4319635.0,1.7818,1.8243,1.7779,1.8127,4319635.0
2016-03-03 13:00:00,4.69,4.86,4.68,4.79,5785728.0,1.8127,1.8784,1.8089,1.8514,5785728.0
2016-03-03 13:30:00,4.79,4.83,4.68,4.74,5064656.0,1.8514,1.8668,1.8089,1.832,5064656.0
2016-03-03 14:00:00,4.74,4.74,4.57,4.59,5664911.0,1.832,1.832,1.7663,1.7741,5664911.0
2016-03-03 14:30:00,4.58,4.78,4.56,4.74,5264628.0,1.7702,1.8475,1.7625,1.832,5264628.0
2016-03-03 15:00:00,4.74,4.8,4.69,4.7,4396805.0,1.832,1.8552,1.8127,1.8166,4396805.0
2016-03-03 15:30:00,4.7,4.75,4.69,4.71,7167111.0,1.8166,1.8359,1.8127,1.8204,7167111.0
2016-03-04 09:30:00,5.25,5.35,5.12,5.12,18875138.0,2.0292,2.0678,1.9789,1.9789,18875138.0
2016-03-04 10:00:00,5.12,5.16,5.03,5.09,9084105.0,1.9789,1.9944,1.9441,1.9673,9084105.0
2016-03-04 10:30:00,5.09,5.3,5.09,5.26,8647768.0,1.9673,2.0485,1.9673,2.033,8647768.0
2016-03-04 11:00:00,5.27,5.4,5.26,5.39,7033445.0,2.0369,2.0871,2.033,2.0833,7033445.0
2016-03-04 11:30:00,5.39,5.4,5.3,5.33,4889470.0,2.0833,2.0871,2.0485,2.0601,4889470.0
2016-03-04 12:00:00,5.34,5.36,5.24,5.26,4374194.0,2.0639,2.0717,2.0253,2.033,4374194.0
2016-03-04 12:30:00,5.27,5.37,5.26,5.36,4042476.0,2.0369,2.0755,2.033,2.0717,4042476.0
2016-03-04 13:00:00,5.36,5.4,5.32,5.4,4339546.0,2.0717,2.0871,2.0562,2.0871,4339546.0
2016-03-04 13:30:00,5.4,5.42,5.33,5.34,3263019.0,2.0871,2.0949,2.0601,2.0639,3263019.0
2016-03-04 14:00:00,5.35,5.35,5.18,5.19,5021640.0,2.0678,2.0678,2.0021,2.006,5021640.0
2016-03-04 14:30:00,5.19,5.23,5.05,5.15,5772224.0,2.006,2.0214,1.9519,1.9905,5772224.0
2016-03-04 15:00:00,5.15,5.25,5.11,5.23,3158494.0,1.9905,2.0292,1.975,2.0214,3158494.0
2016-03-04 15:30:00,5.23,5.28,5.2,5.26,5888799.0,2.0214,2.0408,2.0098,2.033,5888799.0
2016-03-07 09:30:00,5.27,5.35,5.14,5.18,10854908.0,2.0369,2.0678,1.9866,2.0021,10854908.0
2016-03-07 10:00:00,5.17,5.27,5.08,5.24,6295639.0,1.9982,2.0369,1.9635,2.0253,6295639.0
2016-03-07 10:30:00,5.23,5.26,5.18,5.21,5648677.0,2.0214,2.033,2.0021,2.0137,5648677.0
2016-03-07 11:00:00,5.21,5.26,5.18,5.25,2478337.0,2.0137,2.033,2.0021,2.0292,2478337.0
2016-03-07 11:30:00,5.25,5.32,5.24,5.27,3660107.0,2.0292,2.0562,2.0253,2.0369,3660107.0
2016-03-07 12:00:00,5.27,5.29,5.2,5.23,2927754.0,2.0369,2.0446,2.0098,2.0214,2927754.0
2016-03-07 12:30:00,5.23,5.28,5.22,5.26,1881680.0,2.0214,2.0408,2.0176,2.033,1881680.0
2016-03-07 13:00:00,5.27,5.28,5.18,5.21,2046429.0,2.0369,2.0408,2.0021,2.0137,2046429.0
2016-03-07 13:30:00,5.21,5.21,5.15,5.19,1627337.0,2.0137,2.0137,1.9905,2.006,1627337.0
2016-03-07 14:00:00,5.19,5.24,5.13,5.16,2270837.0,2.006,2.0253,1.9828,1.9944,2270837.0
2016-03-07 14:30:00,5.16,5.21,5.11,5.19,2677934.0,1.9944,2.0137,1.975,2.006,2677934.0
2016-03-07 15:00:00,5.2,5.22,5.16,5.19,2246156.0,2.0098,2.0176,1.9944,2.006,2246156.0
2016-03-07 15:30:00,5.2,5.24,5.18,5.22,4109074.0,2.0098,2.0253,2.0021,2.0176,4109074.0
2016-03-08 09:30:00,5.25,5.28,4.96,4.98,8701841.0,2.0292,2.0408,1.9171,1.9248,8701841.0
2016-03-08 10:00:00,4.97,5.11,4.96,5.02,4152420.0,1.9209,1.975,1.9171,1.9403,4152420.0
2016-03-08 10:30:00,5.01,5.06,4.89,4.91,2605496.0,1.9364,1.9557,1.89,1.8977,2605496.0
2016-03-08 11:00:00,4.91,5.0,4.89,4.92,4966936.0,1.8977,1.9325,1.89,1.9016,4966936.0
2016-03-08 11:30:00,4.92,5.07,4.92,5.0,2962098.0,1.9016,1.9596,1.9016,1.9325,2962098.0
2016-03-08 12:00:00,5.0,5.1,4.96,5.07,1858451.0,1.9325,1.9712,1.9171,1.9596,1858451.0
2016-03-08 12:30:00,5.08,5.13,5.06,5.09,1655904.0,1.9635,1.9828,1.9557,1.9673,1655904.0
2016-03-08 13:00:00,5.08,5.16,5.03,5.15,1337869.0,1.9635,1.9944,1.9441,1.9905,1337869.0
2016-03-08 13:30:00,5.15,5.3,5.11,5.28,3065595.0,1.9905,2.0485,1.975,2.0408,3065595.0
2016-03-08 14:00:00,5.28,5.31,5.22,5.22,3803928.0,2.0408,2.0523,2.0176,2.0176,3803928.0
2016-03-08 14:30:00,5.22,5.27,5.21,5.25,2254353.0,2.0176,2.0369,2.0137,2.0292,2254353.0
2016-03-08 15:00:00,5.25,5.27,5.16,5.18,2871953.0,2.0292,2.0369,1.9944,2.0021,2871953.0
2016-03-08 15:30:00,5.18,5.19,5.08,5.08,5383960.0,2.0021,2.006,1.9635,1.9635,5383960.0
2016-03-09 09:30:00,5.32,5.37,5.02,5.16,5881278.0,2.0562,2.0755,1.9403,1.9944,5881278.0
2016-03-09 10:00:00,5.15,5.19,5.03,5.07,5244051.0,1.9905,2.006,1.9441,1.9596,5244051.0
2016-03-09 10:30:00,5.08,5.23,5.03,5.12,5605326.0,1.9635,2.0214,1.9441,1.9789,5605326.0
2016-03-09 11:00:00,5.11,5.23,5.09,5.21,3772555.0,1.975,2.0214,1.9673,2.0137,3772555.0
2016-03-09 11:30:00,5.21,5.28,5.2,5.27,2081960.0,2.0137,2.0408,2.0098,2.0369,2081960.0
2016-03-09 12:00:00,5.27,5.27,5.21,5.25,1057623.0,2.0369,2.0369,2.0137,2.0292,1057623.0
2016-03-09 12:30:00,5.25,5.28,5.16,5.17,1552143.0,2.0292,2.0408,1.9944,1.9982,1552143.0
2016-03-09 13:00:00,5.18,5.18,5.14,5.17,1621356.0,2.0021,2.0021,1.9866,1.9982,1621356.0
2016-03-09 13:30:00,5.18,5.24,5.16,5.23,1339081.0,2.0021,2.0253,1.9944,2.0214,1339081.0
2016-03-09 14:00:00,5.22,5.27,5.19,5.27,1606520.0,2.0176,2.0369,2.006,2.0369,1606520.0
2016-03-09 14:30:00,5.27,5.27,5.19,5.21,1856499.0,2.0369,2.0369,2.006,2.0137,1856499.0
2016-03-09 15:00:00,5.2,5.21,5.17,5.17,1610642.0,2.0098,2.0137,1.9982,1.9982,1610642.0
2016-03-09 15:30:00,5.17,5.19,5.1,5.12,5947819.0,1.9982,2.006,1.9712,1.9789,5947819.0
2016-03-10 09:30:00,5.09,5.14,5.0,5.1,5229649.0,1.9673,1.9866,1.9325,1.9712,5229649.0
2016-03-10 10:00:00,5.1,5.2,5.08,5.15,3094924.0,1.9712,2.0098,1.9635,1.9905,3094924.0
2016-03-10 10:30:00,5.14,5.23,5.1,5.14,3703395.0,1.9866,2.0214,1.9712,1.9866,3703395.0
2016-03-10 11:00:00,5.14,5.18,5.06,5.07,3016816.0,1.9866,2.0021,1.9557,1.9596,3016816.0
2016-03-10 11:30:00,5.07,5.15,5.06,5.12,2081466.0,1.9596,1.9905,1.9557,1.9789,2081466.0
2016-03-10 12:00:00,5.12,5.15,5.09,5.1,938657.0,1.9789,1.9905,1.9673,1.9712,938657.0
2016-03-10 12:30:00,5.09,5.1,4.98,5.07,2566648.0,1.9673,1.9712,1.9248,1.9596,2566648.0
2016-03-10 13:00:00,5.07,5.2,5.06,5.19,2065787.0,1.9596,2.0098,1.9557,2.006,2065787.0
2016-03-10 13:30:00,5.19,5.25,5.18,5.22,2281382.0,2.006,2.0292,2.0021,2.0176,2281382.0
2016-03-10 14:00:00,5.21,5.27,5.13,5.26,2290400.0,2.0137,2.0369,1.9828,2.033,2290400.0
2016-03-10 14:30:00,5.26,5.28,5.21,5.22,1489633.0,2.033,2.0408,2.0137,2.0176,1489633.0
2016-03-10 15:00:00,5.23,5.42,5.22,5.37,8326540.0,2.0214,2.0949,2.0176,2.0755,8326540.0
2016-03-10 15:30:00,5.37,5.38,5.32,5.35,5122893.0,2.0755,2.0794,2.0562,2.0678,5122893.0
2016-03-11 09:30:00,5.39,5.5,5.38,5.43,4761217.0,2.0833,2.1258,2.0794,2.0987,4761217.0
2016-03-11 10:00:00,5.42,5.55,5.4,5.54,4801080.0,2.0949,2.1451,2.0871,2.1412,4801080.0
2016-03-11 10:30:00,5.54,5.63,5.45,5.47,4299006.0,2.1412,2.176,2.1065,2.1142,4299006.0
2016-03-11 11:00:00,5.48,5.5,5.42,5.49,2656247.0,2.1181,2.1258,2.0949,2.1219,2656247.0
2016-03-11 11:30:00,5.49,5.53,5.45,5.5,1958673.0,2.1219,2.1374,2.1065,2.1258,1958673.0
2016-03-11 12:00:00,5.5,5.57,5.47,5.57,1326237.0,2.1258,2.1528,2.1142,2.1528,1326237.0
2016-03-11 12:30:00,5.57,5.57,5.5,5.54,1360088.0,2.1528,2.1528,2.1258,2.1412,1360088.0
2016-03-11 13:00:00,5.54,5.55,5.48,5.52,1030151.0,2.1412,2.1451,2.1181,2.1335,1030151.0
2016-03-11 13:30:00,5.52,5.55,5.5,5.51,896206.0,2.1335,2.1451,2.1258,2.1297,896206.0
2016-03-11 14:00:00,5.51,5.54,5.48,5.48,1146579.0,2.1297,2.1412,2.1181,2.1181,1146579.0
2016-03-11 14:30:00,5.49,5.53,5.46,5.51,1656047.0,2.1219,2.1374,2.1103,2.1297,1656047.0
2016-03-11 15:00:00,5.52,5.57,5.51,5.57,2304014.0,2.1335,2.1528,2.1297,2.1528,2304014.0
2016-03-11 15:30:00,5.57,5.57,5.5,5.52,3185827.0,2.1528,2.1528,2.1258,2.1335,3185827.0
2016-03-14 09:30:00,5.38,5.43,5.21,5.25,3869579.0,2.0794,2.0987,2.0137,2.0292,3869579.0
2016-03-14 10:00:00,5.25,5.31,5.21,5.28,2719532.0,2.0292,2.0523,2.0137,2.0408,2719532.0
2016-03-14 10:30:00,5.27,5.33,5.25,5.27,2140559.0,2.0369,2.0601,2.0292,2.0369,2140559.0
2016-03-14 11:00:00,5.27,5.33,5.25,5.26,1254409.0,2.0369,2.0601,2.0292,2.033,1254409.0
2016-03-14 11:30:00,5.26,5.3,5.24,5.26,964486.0,2.033,2.0485,2.0253,2.033,964486.0
2016-03-14 12:00:00,5.26,5.27,5.21,5.22,1182947.0,2.033,2.0369,2.0137,2.0176,1182947.0
2016-03-14 12:30:00,5.22,5.26,5.21,5.23,1981928.0,2.0176,2.033,2.0137,2.0214,1981928.0
2016-03-14 13:00:00,5.23,5.34,5.23,5.31,1981707.0,2.0214,2.0639,2.0214,2.0523,1981707.0
2016-03-14 13:30:00,5.3,5.34,5.28,5.33,934765.0,2.0485,2.0639,2.0408,2.0601,934765.0
2016-03-14 14:00:00,5.33,5.35,5.29,5.34,1527650.0,2.0601,2.0678,2.0446,2.0639,1527650.0
2016-03-14 14:30:00,5.33,5.39,5.33,5.35,1384050.0,2.0601,2.0833,2.0601,2.0678,1384050.0
2016-03-14 15:00:00,5.35,5.36,5.19,5.22,3281360.0,2.0678,2.0717,2.006,2.0176,3281360.0
2016-03-14 15:30:00,5.22,5.3,5.2,5.22,4023087.0,2.0176,2.0485,2.0098,2.0176,4023087.0
2016-03-15 09:30:00,4.81,4.85,4.65,4.8,6273220.0,1.8591,1.8746,1.7973,1.8552,6273220.0
2016-03-15 10:00:00,4.79,4.89,4.75,4.88,2590510.0,1.8514,1.89,1.8359,1.8862,2590510.0
2016-03-15 10:30:00,4.88,4.89,4.72,4.72,3457610.0,1.8862,1.89,1.8243,1.8243,3457610.0
2016-03-15 11:00:00,4.73,4.78,4.72,4.73,2385030.0,1.8282,1.8475,1.8243,1.8282,2385030.0
2016-03-15 11:30:00,4.74,4.76,4.62,4.71,3758946.0,1.832,1.8398,1.7857,1.8204,3758946.0
2016-03-15 12:00:00,4.71,4.73,4.64,4.68,2459073.0,1.8204,1.8282,1.7934,1.8089,2459073.0
2016-03-15 12:30:00,4.68,4.69,4.6,4.62,2466364.0,1.8089,1.8127,1.7779,1.7857,2466364.0
2016-03-15 13:00:00,4.62,4.69,4.61,4.67,1620787.0,1.7857,1.8127,1.7818,1.805,1620787.0
2016-03-15 13:30:00,4.67,4.74,4.67,4.73,1486877.0,1.805,1.832,1.805,1.8282,1486877.0
2016-03-15 14:00:00,4.72,4.76,4.72,4.75,1004470.0,1.8243,1.8398,1.8243,1.8359,1004470.0
2016-03-15 14:30:00,4.76,4.76,4.65,4.69,1548084.0,1.8398,1.8398,1.7973,1.8127,1548084.0
2016-03-15 15:00:00,4.69,4.74,4.67,4.71,1668479.0,1.8127,1.832,1.805,1.8204,1668479.0
2016-03-15 15:30:00,4.71,4.79,4.7,4.79,4755795.0,1.8204,1.8514,1.8166,1.8514,4755795.0
2016-03-16 09:30:00,4.68,4.98,4.68,4.89,3244076.0,1.8089,1.9248,1.8089,1.89,3244076.0
2016-03-16 10:00:00,4.9,4.93,4.77,4.78,2131056.0,1.8939,1.9055,1.8436,1.8475,2131056.0
2016-03-16 10:30:00,4.78,4.94,4.78,4.93,3541441.0,1.8475,1.9093,1.8475,1.9055,3541441.0
2016-03-16 11:00:00,4.94,4.96,4.87,4.87,1202588.0,1.9093,1.9171,1.8823,1.8823,1202588.0
2016-03-16 11:30:00,4.87,4.91,4.86,4.9,1169337.0,1.8823,1.8977,1.8784,1.8939,1169337.0
2016-03-16 12:00:00,4.89,4.92,4.89,4.91,1015901.0,1.89,1.9016,1.89,1.8977,1015901.0
2016-03-16 12:30:00,4.91,4.94,4.9,4.91,787656.0,1.8977,1.9093,1.8939,1.8977,787656.0
2016-03-16 13:00:00,4.92,4.92,4.9,4.9,593409.0,1.9016,1.9016,1.8939,1.8939,593409.0
2016-03-16 13:30:00,4.91,4.91,4.88,4.89,586104.0,1.8977,1.8977,1.8862,1.89,586104.0
2016-03-16 14:00:00,4.89,5.04,4.88,5.03,3359777.0,1.89,1.948,1.8862,1.9441,3359777.0
2016-03-16 14:30:00,5.03,5.1,4.99,5.04,1660902.0,1.9441,1.9712,1.9287,1.948,1660902.0
2016-03-16 15:00:00,5.04,5.1,5.03,5.1,1175955.0,1.948,1.9712,1.9441,1.9712,1175955.0
2016-03-16 15:30:00,5.09,5.12,5.06,5.12,3945541.0,1.9673,1.9789,1.9557,1.9789,3945541.0
2016-03-17 09:30:00,5.63,5.66,5.38,5.49,7940621.0,2.176,2.1876,2.0794,2.1219,7940621.0
2016-03-17 10:00:00,5.49,5.57,5.44,5.56,4333658.0,2.1219,2.1528,2.1026,2.149,4333658.0
2016-03-17 10:30:00,5.56,5.71,5.53,5.7,4988569.0,2.149,2.207,2.1374,2.2031,4988569.0
2016-03-17 11:00:00,5.71,5.74,5.66,5.71,4058136.0,2.207,2.2185,2.1876,2.207,4058136.0
2016-03-17 11:30:00,5.7,5.73,5.68,5.71,2438334.0,2.2031,2.2147,2.1954,2.207,2438334.0
2016-03-17 12:00:00,5.71,5.73,5.69,5.71,2426108.0,2.207,2.2147,2.1992,2.207,2426108.0
2016-03-17 12:30:00,5.71,5.73,5.67,5.68,1899244.0,2.207,2.2147,2.1915,2.1954,1899244.0
2016-03-17 13:00:00,5.68,5.7,5.58,5.61,2286953.0,2.1954,2.2031,2.1567,2.1683,2286953.0
2016-03-17 13:30:00,5.61,5.7,5.59,5.69,1263250.0,2.1683,2.2031,2.1606,2.1992,1263250.0
2016-03-17 14:00:00,5.7,5.77,5.68,5.74,10496334.0,2.2031,2.2301,2.1954,2.2185,10496334.0
2016-03-17 14:30:00,5.73,5.77,5.62,5.63,2759489.0,2.2147,2.2301,2.1722,2.176,2759489.0
2016-03-17 15:00:00,5.63,5.71,5.62,5.69,2242546.0,2.176,2.207,2.1722,2.1992,2242546.0
2016-03-17 15:30:00,5.69,5.72,5.63,5.63,5087476.0,2.1992,2.2108,2.176,2.176,5087476.0
2016-03-18 09:30:00,5.68,5.76,5.62,5.67,3384473.0,2.1954,2.2263,2.1722,2.1915,3384473.0
2016-03-18 10:00:00,5.67,5.67,5.5,5.5,3893068.0,2.1915,2.1915,2.1258,2.1258,3893068.0
2016-03-18 10:30:00,5.5,5.57,5.46,5.52,2231789.0,2.1258,2.1528,2.1103,2.1335,2231789.0
2016-03-18 11:00:00,5.52,5.53,5.42,5.44,4516063.0,2.1335,2.1374,2.0949,2.1026,4516063.0
2016-03-18 11:30:00,5.45,5.5,5.37,5.48,3016646.0,2.1065,2.1258,2.0755,2.1181,3016646.0
2016-03-18 12:00:00,5.49,5.51,5.42,5.49,2461368.0,2.1219,2.1297,2.0949,2.1219,2461368.0
2016-03-18 12:30:00,5.49,5.6,5.46,5.58,2058452.0,2.1219,2.1644,2.1103,2.1567,2058452.0
2016-03-18 13:00:00,5.58,5.59,5.52,5.54,1563451.0,2.1567,2.1606,2.1335,2.1412,1563451.0
2016-03-18 13:30:00,5.54,5.61,5.54,5.6,1798687.0,2.1412,2.1683,2.1412,2.1644,1798687.0
2016-03-18 14:00:00,5.6,5.62,5.52,5.54,2576981.0,2.1644,2.1722,2.1335,2.1412,2576981.0
2016-03-18 14:30:00,5.54,5.57,5.53,5.56,881758.0,2.1412,2.1528,2.1374,2.149,881758.0
2016-03-18 15:00:00,5.56,5.57,5.54,5.54,1757262.0,2.149,2.1528,2.1412,2.1412,1757262.0
2016-03-18 15:30:00,5.54,5.58,5.54,5.57,4019774.0,2.1412,2.1567,2.1412,2.1528,4019774.0
2016-03-21 09:30:00,5.6,5.74,5.55,5.69,3839324.0,2.1644,2.2185,2.1451,2.1992,3839324.0
2016-03-21 10:00:00,5.7,5.72,5.59,5.6,2577198.0,2.2031,2.2108,2.1606,2.1644,2577198.0
2016-03-21 10:30:00,5.6,5.61,5.48,5.54,1944008.0,2.1644,2.1683,2.1181,2.1412,1944008.0
2016-03-21 11:00:00,5.54,5.64,5.5,5.59,1451051.0,2.1412,2.1799,2.1258,2.1606,1451051.0
2016-03-21 11:30:00,5.59,5.64,5.55,5.57,1196082.0,2.1606,2.1799,2.1451,2.1528,1196082.0
2016-03-21 12:00:00,5.57,5.61,5.54,5.58,1099760.0,2.1528,2.1683,2.1412,2.1567,1099760.0
2016-03-21 12:30:00,5.58,5.61,5.56,5.6,789465.0,2.1567,2.1683,2.149,2.1644,789465.0
2016-03-21 13:00:00,5.6,5.64,5.59,5.64,859570.0,2.1644,2.1799,2.1606,2.1799,859570.0
2016-03-21 13:30:00,5.64,5.65,5.61,5.65,929964.0,2.1799,2.1838,2.1683,2.1838,929964.0
2016-03-21 14:00:00,5.65,5.66,5.62,5.65,752116.0,2.1838,2.1876,2.1722,2.1838,752116.0
2016-03-21 14:30:00,5.65,5.66,5.62,5.66,742640.0,2.1838,2.1876,2.1722,2.1876,742640.0
2016-03-21 15:00:00,5.66,5.66,5.63,5.64,1066797.0,2.1876,2.1876,2.176,2.1799,1066797.0
2016-03-21 15:30:00,5.65,5.66,5.63,5.65,3192415.0,2.1838,2.1876,2.176,2.1838,3192415.0
2016-03-22 09:30:00,5.51,5.63,5.44,5.59,5967407.0,2.1297,2.176,2.1026,2.1606,5967407.0
2016-03-22 10:00:00,5.58,5.68,5.57,5.67,2831267.0,2.1567,2.1954,2.1528,2.1915,2831267.0
2016-03-22 10:30:00,5.68,5.7,5.63,5.69,2203468.0,2.1954,2.2031,2.176,2.1992,2203468.0
2016-03-22 11:00:00,5.69,5.82,5.67,5.81,2801857.0,2.1992,2.2495,2.1915,2.2456,2801857.0
2016-03-22 11:30:00,5.81,5.84,5.72,5.73,2805264.0,2.2456,2.2572,2.2108,2.2147,2805264.0
2016-03-22 12:00:00,5.74,5.78,5.69,5.71,1733850.0,2.2185,2.234,2.1992,2.207,1733850.0
2016-03-22 12:30:00,5.71,5.83,5.7,5.79,1813786.0,2.207,2.2533,2.2031,2.2379,1813786.0
2016-03-22 13:00:00,5.79,5.8,5.71,5.74,879920.0,2.2379,2.2417,2.207,2.2185,879920.0
2016-03-22 13:30:00,5.74,5.79,5.71,5.76,1144682.0,2.2185,2.2379,2.207,2.2263,1144682.0
2016-03-22 14:00:00,5.76,5.79,5.73,5.79,937859.0,2.2263,2.2379,2.2147,2.2379,937859.0
2016-03-22 14:30:00,5.79,5.84,5.78,5.8,1622643.0,2.2379,2.2572,2.234,2.2417,1622643.0
2016-03-22 15:00:00,5.81,5.83,5.77,5.78,1285172.0,2.2456,2.2533,2.2301,2.234,1285172.0
2016-03-22 15:30:00,5.78,5.8,5.77,5.78,2457272.0,2.234,2.2417,2.2301,2.234,2457272.0
2016-03-23 09:30:00,5.55,5.63,5.49,5.5,3867837.0,2.1451,2.176,2.1219,2.1258,3867837.0
2016-03-23 10:00:00,5.5,5.51,5.46,5.48,3414462.0,2.1258,2.1297,2.1103,2.1181,3414462.0
2016-03-23 10:30:00,5.48,5.55,5.44,5.46,2862794.0,2.1181,2.1451,2.1026,2.1103,2862794.0
2016-03-23 11:00:00,5.46,5.46,5.33,5.37,3745951.0,2.1103,2.1103,2.0601,2.0755,3745951.0
2016-03-23 11:30:00,5.37,5.43,5.36,5.41,1566346.0,2.0755,2.0987,2.0717,2.091,1566346.0
2016-03-23 12:00:00,5.41,5.42,5.37,5.41,980059.0,2.091,2.0949,2.0755,2.091,980059.0
2016-03-23 12:30:00,5.41,5.46,5.4,5.43,1935424.0,2.091,2.1103,2.0871,2.0987,1935424.0
2016-03-23 13:00:00,5.43,5.46,5.41,5.45,484075.0,2.0987,2.1103,2.091,2.1065,484075.0
2016-03-23 13:30:00,5.45,5.45,5.39,5.41,434642.0,2.1065,2.1065,2.0833,2.091,434642.0
2016-03-23 14:00:00,5.41,5.46,5.39,5.41,817627.0,2.091,2.1103,2.0833,2.091,817627.0
2016-03-23 14:30:00,5.41,5.43,5.36,5.37,911011.0,2.091,2.0987,2.0717,2.0755,911011.0
2016-03-23 15:00:00,5.37,5.39,5.35,5.37,791534.0,2.0755,2.0833,2.0678,2.0755,791534.0
2016-03-23 15:30:00,5.37,5.38,5.34,5.35,3300117.0,2.0755,2.0794,2.0639,2.0678,3300117.0
2016-03-24 09:30:00,5.14,5.22,4.98,5.17,5675727.0,1.9866,2.0176,1.9248,1.9982,5675727.0
2016-03-24 10:00:00,5.17,5.18,5.1,5.12,1627298.0,1.9982,2.0021,1.9712,1.9789,1627298.0
2016-03-24 10:30:00,5.13,5.29,5.12,5.29,2341288.0,1.9828,2.0446,1.9789,2.0446,2341288.0
2016-03-24 11:00:00,5.29,5.32,5.21,5.23,2051897.0,2.0446,2.0562,2.0137,2.0214,2051897.0
2016-03-24 11:30:00,5.23,5.29,5.21,5.28,1173418.0,2.0214,2.0446,2.0137,2.0408,1173418.0
2016-03-24 12:00:00,5.28,5.36,5.25,5.32,1668755.0,2.0408,2.0717,2.0292,2.0562,1668755.0
2016-03-24 12:30:00,5.32,5.38,5.3,5.35,1457207.0,2.0562,2.0794,2.0485,2.0678,1457207.0
2016-03-24 13:00:00,5.35,5.44,5.34,5.44,1183148.0,2.0678,2.1026,2.0639,2.1026,1183148.0
2016-03-24 13:30:00,5.44,5.45,5.37,5.39,880120.0,2.1026,2.1065,2.0755,2.0833,880120.0
2016-03-24 14:00:00,5.39,5.41,5.31,5.35,1431397.0,2.0833,2.091,2.0523,2.0678,1431397.0
2016-03-24 14:30:00,5.36,5.38,5.34,5.36,1041861.0,2.0717,2.0794,2.0639,2.0717,1041861.0
2016-03-24 15:00:00,5.36,5.38,5.35,5.37,1352104.0,2.0717,2.0794,2.0678,2.0755,1352104.0
2016-03-24 15:30:00,5.37,5.4,5.33,5.39,2440319.0,2.0755,2.0871,2.0601,2.0833,2440319.0
2016-03-28 09:30:00,5.6,5.62,5.45,5.58,4273496.0,2.1644,2.1722,2.1065,2.1567,4273496.0
2016-03-28 10:00:00,5.58,5.58,5.49,5.57,1850013.0,2.1567,2.1567,2.1219,2.1528,1850013.0
2016-03-28 10:30:00,5.56,5.69,5.54,5.69,2558868.0,2.149,2.1992,2.1412,2.1992,2558868.0
2016-03-28 11:00:00,5.68,5.68,5.57,5.64,1275476.0,2.1954,2.1954,2.1528,2.1799,1275476.0
2016-03-28 11:30:00,5.64,5.69,5.62,5.67,916813.0,2.1799,2.1992,2.1722,2.1915,916813.0
2016-03-28 12:00:00,5.67,5.68,5.62,5.66,1081778.0,2.1915,2.1954,2.1722,2.1876,1081778.0
2016-03-28 12:30:00,5.65,5.7,5.65,5.69,761728.0,2.1838,2.2031,2.1838,2.1992,761728.0
2016-03-28 13:00:00,5.7,5.75,5.69,5.75,1589420.0,2.2031,2.2224,2.1992,2.2224,1589420.0
2016-03-28 13:30:00,5.75,5.84,5.75,5.82,1714234.0,2.2224,2.2572,2.2224,2.2495,1714234.0
2016-03-28 14:00:00,5.82,5.84,5.73,5.76,1831445.0,2.2495,2.2572,2.2147,2.2263,1831445.0
2016-03-28 14:30:00,5.75,5.84,5.74,5.79,1619200.0,2.2224,2.2572,2.2185,2.2379,1619200.0
2016-03-28 15:00:00,5.79,5.82,5.78,5.81,1217400.0,2.2379,2.2495,2.234,2.2456,1217400.0
2016-03-28 15:30:00,5.8,5.83,5.78,5.78,3792006.0,2.2417,2.2533,2.234,2.234,3792006.0
2016-03-29 09:30:00,5.6,5.69,5.52,5.66,3528720.0,2.1644,2.1992,2.1335,2.1876,3528720.0
2016-03-29 10:00:00,5.66,5.71,5.6,5.65,1909794.0,2.1876,2.207,2.1644,2.1838,1909794.0
2016-03-29 10:30:00,5.64,5.7,5.6,5.68,1480419.0,2.1799,2.2031,2.1644,2.1954,1480419.0
2016-03-29 11:00:00,5.68,5.71,5.64,5.68,1119672.0,2.1954,2.207,2.1799,2.1954,1119672.0
2016-03-29 11:30:00,5.68,5.8,5.67,5.77,1420640.0,2.1954,2.2417,2.1915,2.2301,1420640.0
2016-03-29 12:00:00,5.77,5.87,5.76,5.85,2269390.0,2.2301,2.2688,2.2263,2.2611,2269390.0
2016-03-29 12:30:00,5.85,5.94,5.85,5.88,2517339.0,2.2611,2.2958,2.2611,2.2727,2517339.0
2016-03-29 13:00:00,5.88,5.89,5.81,5.82,2069501.0,2.2727,2.2765,2.2456,2.2495,2069501.0
2016-03-29 13:30:00,5.82,5.9,5.81,5.9,1547248.0,2.2495,2.2804,2.2456,2.2804,1547248.0
2016-03-29 14:00:00,5.9,5.94,5.83,5.86,3134127.0,2.2804,2.2958,2.2533,2.2649,3134127.0
2016-03-29 14:30:00,5.86,5.89,5.81,5.83,1453049.0,2.2649,2.2765,2.2456,2.2533,1453049.0
2016-03-29 15:00:00,5.82,5.86,5.79,5.85,1483072.0,2.2495,2.2649,2.2379,2.2611,1483072.0
2016-03-29 15:30:00,5.85,5.85,5.78,5.82,2132738.0,2.2611,2.2611,2.234,2.2495,2132738.0
2016-03-30 09:30:00,5.98,6.18,5.96,6.13,6910156.0,2.3113,2.3886,2.3036,2.3693,6910156.0
2016-03-30 10:00:00,6.13,6.16,6.05,6.06,2901201.0,2.3693,2.3809,2.3384,2.3422,2901201.0
2016-03-30 10:30:00,6.06,6.2,6.05,6.2,3001683.0,2.3422,2.3963,2.3384,2.3963,3001683.0
2016-03-30 11:00:00,6.2,6.2,6.03,6.07,2580386.0,2.3963,2.3963,2.3306,2.3461,2580386.0
2016-03-30 11:30:00,6.07,6.08,5.97,6.05,3014241.0,2.3461,2.35,2.3074,2.3384,3014241.0
2016-03-30 12:00:00,6.04,6.11,6.04,6.1,2081126.0,2.3345,2.3616,2.3345,2.3577,2081126.0
2016-03-30 12:30:00,6.11,6.12,6.07,6.07,1634480.0,2.3616,2.3654,2.3461,2.3461,1634480.0
2016-03-30 13:00:00,6.08,6.08,5.99,5.99,1217096.0,2.35,2.35,2.3152,2.3152,1217096.0
2016-03-30 13:30:00,5.99,6.05,5.97,6.03,953547.0,2.3152,2.3384,2.3074,2.3306,953547.0
2016-03-30 14:00:00,6.03,6.05,6.0,6.04,1147401.0,2.3306,2.3384,2.319,2.3345,1147401.0
2016-03-30 14:30:00,6.04,6.06,5.89,5.92,2466484.0,2.3345,2.3422,2.2765,2.2881,2466484.0
2016-03-30 15:00:00,5.92,5.93,5.83,5.88,3771733.0,2.2881,2.292,2.2533,2.2727,3771733.0
2016-03-30 15:30:00,5.88,5.88,5.83,5.87,5147253.0,2.2727,2.2727,2.2533,2.2688,5147253.0
2016-03-31 09:30:00,5.93,6.08,5.92,6.04,2898706.0,2.292,2.35,2.2881,2.3345,2898706.0
2016-03-31 10:00:00,6.05,6.05,5.94,5.97,2020318.0,2.3384,2.3384,2.2958,2.3074,2020318.0
2016-03-31 10:30:00,5.96,5.98,5.91,5.93,1673760.0,2.3036,2.3113,2.2843,2.292,1673760.0
2016-03-31 11:00:00,5.93,5.95,5.87,5.92,2298949.0,2.292,2.2997,2.2688,2.2881,2298949.0
2016-03-31 11:30:00,5.92,5.95,5.88,5.94,1952663.0,2.2881,2.2997,2.2727,2.2958,1952663.0
2016-03-31 12:00:00,5.93,5.95,5.92,5.94,590095.0,2.292,2.2997,2.2881,2.2958,590095.0
2016-03-31 12:30:00,5.94,5.95,5.88,5.93,872563.0,2.2958,2.2997,2.2727,2.292,872563.0
2016-03-31 13:00:00,5.93,5.96,5.89,5.9,1077687.0,2.292,2.3036,2.2765,2.2804,1077687.0
2016-03-31 13:30:00,5.9,5.92,5.86,5.87,785842.0,2.2804,2.2881,2.2649,2.2688,785842.0
2016-03-31 14:00:00,5.86,5.87,5.83,5.83,1059371.0,2.2649,2.2688,2.2533,2.2533,1059371.0
2016-03-31 14:30:00,5.83,5.85,5.79,5.82,1337340.0,2.2533,2.2611,2.2379,2.2495,1337340.0
2016-03-31 15:00:00,5.82,5.85,5.79,5.79,975042.0,2.2495,2.2611,2.2379,2.2379,975042.0
2016-03-31 15:30:00,5.79,5.84,5.77,5.83,3572771.0,2.2379,2.2572,2.2301,2.2533,3572771.0
2016-04-01 09:30:00,5.64,5.71,5.56,5.61,4338071.0,2.1799,2.207,2.149,2.1683,4338071.0
2016-04-01 10:00:00,5.61,5.72,5.55,5.69,3224753.0,2.1683,2.2108,2.1451,2.1992,3224753.0
2016-04-01 10:30:00,5.69,5.79,5.66,5.73,2628264.0,2.1992,2.2379,2.1876,2.2147,2628264.0
2016-04-01 11:00:00,5.73,5.81,5.73,5.77,1292098.0,2.2147,2.2456,2.2147,2.2301,1292098.0
2016-04-01 11:30:00,5.78,5.85,5.77,5.83,1082749.0,2.234,2.2611,2.2301,2.2533,1082749.0
2016-04-01 12:00:00,5.83,5.86,5.76,5.77,1436943.0,2.2533,2.2649,2.2263,2.2301,1436943.0
2016-04-01 12:30:00,5.77,5.77,5.72,5.75,1253237.0,2.2301,2.2301,2.2108,2.2224,1253237.0
2016-04-01 13:00:00,5.75,5.83,5.74,5.8,903296.0,2.2224,2.2533,2.2185,2.2417,903296.0
2016-04-01 13:30:00,5.8,5.81,5.78,5.8,600735.0,2.2417,2.2456,2.234,2.2417,600735.0
2016-04-01 14:00:00,5.8,5.87,5.79,5.83,1096109.0,2.2417,2.2688,2.2379,2.2533,1096109.0
2016-04-01 14:30:00,5.83,5.86,5.81,5.86,901030.0,2.2533,2.2649,2.2456,2.2649,901030.0
2016-04-01 15:00:00,5.86,5.89,5.84,5.85,981587.0,2.2649,2.2765,2.2572,2.2611,981587.0
2016-04-01 15:30:00,5.85,5.89,5.83,5.86,2530849.0,2.2611,2.2765,2.2533,2.2649,2530849.0
2016-04-04 09:30:00,5.62,5.79,5.59,5.76,3898007.0,2.1722,2.2379,2.1606,2.2263,3898007.0
2016-04-04 10:00:00,5.76,5.78,5.7,5.74,3219150.0,2.2263,2.234,2.2031,2.2185,3219150.0
2016-04-04 10:30:00,5.73,5.76,5.65,5.67,1919359.0,2.2147,2.2263,2.1838,2.1915,1919359.0
2016-04-04 11:00:00,5.68,5.68,5.64,5.65,793438.0,2.1954,2.1954,2.1799,2.1838,793438.0
2016-04-04 11:30:00,5.65,5.65,5.58,5.6,1382130.0,2.1838,2.1838,2.1567,2.1644,1382130.0
2016-04-04 12:00:00,5.6,5.64,5.55,5.56,2105958.0,2.1644,2.1799,2.1451,2.149,2105958.0
2016-04-04 12:30:00,5.56,5.59,5.54,5.56,1208481.0,2.149,2.1606,2.1412,2.149,1208481.0
2016-04-04 13:00:00,5.56,5.57,5.51,5.53,856844.0,2.149,2.1528,2.1297,2.1374,856844.0
2016-04-04 13:30:00,5.53,5.54,5.36,5.39,3896765.0,2.1374,2.1412,2.0717,2.0833,3896765.0
2016-04-04 14:00:00,5.39,5.39,5.27,5.29,2983308.0,2.0833,2.0833,2.0369,2.0446,2983308.0
2016-04-04 14:30:00,5.29,5.35,5.28,5.3,2512102.0,2.0446,2.0678,2.0408,2.0485,2512102.0
2016-04-04 15:00:00,5.3,5.31,5.25,5.25,1932549.0,2.0485,2.0523,2.0292,2.0292,1932549.0
2016-04-04 15:30:00,5.25,5.3,5.25,5.29,4421459.0,2.0292,2.0485,2.0292,2.0446,4421459.0
2016-04-05 09:30:00,5.29,5.36,5.2,5.21,3015079.0,2.0446,2.0717,2.0098,2.0137,3015079.0
2016-04-05 10:00:00,5.21,5.35,5.19,5.35,4228323.0,2.0137,2.0678,2.006,2.0678,4228323.0
2016-04-05 10:30:00,5.35,5.35,5.25,5.27,1995526.0,2.0678,2.0678,2.0292,2.0369,1995526.0
2016-04-05 11:00:00,5.27,5.41,5.26,5.38,2464440.0,2.0369,2.091,2.033,2.0794,2464440.0
2016-04-05 11:30:00,5.39,5.41,5.36,5.38,1304844.0,2.0833,2.091,2.0717,2.0794,1304844.0
2016-04-05 12:00:00,5.38,5.39,5.32,5.36,1405424.0,2.0794,2.0833,2.0562,2.0717,1405424.0
2016-04-05 12:30:00,5.36,5.44,5.35,5.42,1420555.0,2.0717,2.1026,2.0678,2.0949,1420555.0
2016-04-05 13:00:00,5.42,5.44,5.4,5.44,600355.0,2.0949,2.1026,2.0871,2.1026,600355.0
2016-04-05 13:30:00,5.44,5.44,5.39,5.44,927286.0,2.1026,2.1026,2.0833,2.1026,927286.0
2016-04-05 14:00:00,5.44,5.46,5.31,5.37,1550581.0,2.1026,2.1103,2.0523,2.0755,1550581.0
2016-04-05 14:30:00,5.37,5.39,5.33,5.36,972989.0,2.0755,2.0833,2.0601,2.0717,972989.0
2016-04-05 15:00:00,5.36,5.36,5.33,5.35,664215.0,2.0717,2.0717,2.0601,2.0678,664215.0
2016-04-05 15:30:00,5.35,5.35,5.31,5.32,1828852.0,2.0678,2.0678,2.0523,2.0562,1828852.0
2016-04-06 09:30:00,5.31,5.39,5.31,5.37,4164576.0,2.0523,2.0833,2.0523,2.0755,4164576.0
2016-04-06 10:00:00,5.37,5.42,5.25,5.28,2661665.0,2.0755,2.0949,2.0292,2.0408,2661665.0
2016-04-06 10:30:00,5.28,5.37,5.22,5.37,2267325.0,2.0408,2.0755,2.0176,2.0755,2267325.0
2016-04-06 11:00:00,5.38,5.41,5.36,5.4,1222645.0,2.0794,2.091,2.0717,2.0871,1222645.0
2016-04-06 11:30:00,5.4,5.5,5.4,5.5,2042203.0,2.0871,2.1258,2.0871,2.1258,2042203.0
2016-04-06 12:00:00,5.5,5.52,5.41,5.44,1138900.0,2.1258,2.1335,2.091,2.1026,1138900.0
2016-04-06 12:30:00,5.44,5.49,5.43,5.45,1066151.0,2.1026,2.1219,2.0987,2.1065,1066151.0
2016-04-06 13:00:00,5.45,5.48,5.42,5.43,757300.0,2.1065,2.1181,2.0949,2.0987,757300.0
2016-04-06 13:30:00,5.42,5.45,5.41,5.45,519085.0,2.0949,2.1065,2.091,2.1065,519085.0
2016-04-06 14:00:00,5.44,5.47,5.35,5.35,1579540.0,2.1026,2.1142,2.0678,2.0678,1579540.0
2016-04-06 14:30:00,5.36,5.38,5.3,5.37,1909438.0,2.0717,2.0794,2.0485,2.0755,1909438.0
2016-04-06 15:00:00,5.36,5.38,5.33,5.35,2055543.0,2.0717,2.0794,2.0601,2.0678,2055543.0
2016-04-06 15:30:00,5.35,5.36,5.3,5.31,4368511.0,2.0678,2.0717,2.0485,2.0523,4368511.0
2016-04-07 09:30:00,5.29,5.43,5.29,5.31,4204865.0,2.0446,2.0987,2.0446,2.0523,4204865.0
2016-04-07 10:00:00,5.31,5.31,5.22,5.25,2655271.0,2.0523,2.0523,2.0176,2.0292,2655271.0
2016-04-07 10:30:00,5.26,5.33,5.24,5.33,1464975.0,2.033,2.0601,2.0253,2.0601,1464975.0
2016-04-07 11:00:00,5.33,5.33,5.28,5.29,2017136.0,2.0601,2.0601,2.0408,2.0446,2017136.0
2016-04-07 11:30:00,5.29,5.32,5.27,5.29,1047998.0,2.0446,2.0562,2.0369,2.0446,1047998.0
2016-04-07 12:00:00,5.29,5.32,5.25,5.27,1610967.0,2.0446,2.0562,2.0292,2.0369,1610967.0
2016-04-07 12:30:00,5.27,5.28,5.25,5.28,437392.0,2.0369,2.0408,2.0292,2.0408,437392.0
2016-04-07 13:00:00,5.27,5.29,5.25,5.29,800406.0,2.0369,2.0446,2.0292,2.0446,800406.0
2016-04-07 13:30:00,5.29,5.32,5.25,5.26,954284.0,2.0446,2.0562,2.0292,2.033,954284.0
2016-04-07 14:00:00,5.27,5.27,5.22,5.27,929459.0,2.0369,2.0369,2.0176,2.0369,929459.0
2016-04-07 14:30:00,5.27,5.3,5.26,5.26,934309.0,2.0369,2.0485,2.033,2.033,934309.0
2016-04-07 15:00:00,5.26,5.32,5.21,5.31,1890067.0,2.033,2.0562,2.0137,2.0523,1890067.0
2016-04-07 15:30:00,5.3,5.32,5.27,5.32,2275770.0,2.0485,2.0562,2.0369,2.0562,2275770.0
2016-04-08 09:30:00,5.66,5.74,5.64,5.7,5862029.0,2.1876,2.2185,2.1799,2.2031,5862029.0
2016-04-08 10:00:00,5.7,5.83,5.69,5.8,4899853.0,2.2031,2.2533,2.1992,2.2417,4899853.0
2016-04-08 10:30:00,5.79,5.82,5.74,5.77,3574438.0,2.2379,2.2495,2.2185,2.2301,3574438.0
2016-04-08 11:00:00,5.77,5.81,5.76,5.79,2528210.0,2.2301,2.2456,2.2263,2.2379,2528210.0
2016-04-08 11:30:00,5.79,5.8,5.71,5.73,1647934.0,2.2379,2.2417,2.207,2.2147,1647934.0
2016-04-08 12:00:00,5.74,5.74,5.7,5.73,733315.0,2.2185,2.2185,2.2031,2.2147,733315.0
2016-04-08 12:30:00,5.73,5.78,5.72,5.77,1296525.0,2.2147,2.234,2.2108,2.2301,1296525.0
2016-04-08 13:00:00,5.77,5.77,5.71,5.71,986931.0,2.2301,2.2301,2.207,2.207,986931.0
2016-04-08 13:30:00,5.71,5.74,5.68,5.71,1273977.0,2.207,2.2185,2.1954,2.207,1273977.0
2016-04-08 14:00:00,5.71,5.75,5.7,5.73,1349067.0,2.207,2.2224,2.2031,2.2147,1349067.0
2016-04-08 14:30:00,5.73,5.74,5.72,5.74,911098.0,2.2147,2.2185,2.2108,2.2185,911098.0
2016-04-08 15:00:00,5.74,5.75,5.71,5.74,1995691.0,2.2185,2.2224,2.207,2.2185,1995691.0
2016-04-08 15:30:00,5.75,5.76,5.71,5.76,3779340.0,2.2224,2.2263,2.207,2.2263,3779340.0
2016-04-11 09:30:00,5.97,6.01,5.94,5.99,6890356.0,2.3074,2.3229,2.2958,2.3152,6890356.0
2016-04-11 10:00:00,6.0,6.02,5.87,5.87,8317291.0,2.319,2.3268,2.2688,2.2688,8317291.0
2016-04-11 10:30:00,5.88,5.95,5.86,5.89,3114257.0,2.2727,2.2997,2.2649,2.2765,3114257.0
2016-04-11 11:00:00,5.89,5.94,5.88,5.93,1537660.0,2.2765,2.2958,2.2727,2.292,1537660.0
2016-04-11 11:30:00,5.93,5.93,5.89,5.92,1713597.0,2.292,2.292,2.2765,2.2881,1713597.0
2016-04-11 12:00:00,5.93,5.94,5.91,5.93,1456370.0,2.292,2.2958,2.2843,2.292,1456370.0
2016-04-11 12:30:00,5.92,5.95,5.9,5.91,1271816.0,2.2881,2.2997,2.2804,2.2843,1271816.0
2016-04-11 13:00:00,5.91,5.94,5.9,5.91,1967601.0,2.2843,2.2958,2.2804,2.2843,1967601.0
2016-04-11 13:30:00,5.91,5.94,5.89,5.92,1607971.0,2.2843,2.2958,2.2765,2.2881,1607971.0
2016-04-11 14:00:00,5.92,5.95,5.91,5.94,2338338.0,2.2881,2.2997,2.2843,2.2958,2338338.0
2016-04-11 14:30:00,5.95,5.95,5.91,5.92,1901995.0,2.2997,2.2997,2.2843,2.2881,1901995.0
2016-04-11 15:00:00,5.92,5.93,5.88,5.9,2428688.0,2.2881,2.292,2.2727,2.2804,2428688.0
2016-04-11 15:30:00,5.89,5.9,5.88,5.9,2152407.0,2.2765,2.2804,2.2727,2.2804,2152407.0
2016-04-12 09:30:00,6.0,6.09,5.91,6.06,6064295.0,2.319,2.3538,2.2843,2.3422,6064295.0
2016-04-12 10:00:00,6.06,6.07,5.93,5.97,3200409.0,2.3422,2.3461,2.292,2.3074,3200409.0
2016-04-12 10:30:00,5.97,6.12,5.97,6.07,5035942.0,2.3074,2.3654,2.3074,2.3461,5035942.0
2016-04-12 11:00:00,6.08,6.15,6.06,6.12,3167813.0,2.35,2.377,2.3422,2.3654,3167813.0
2016-04-12 11:30:00,6.13,6.14,6.07,6.09,1658256.0,2.3693,2.3732,2.3461,2.3538,1658256.0
2016-04-12 12:00:00,6.1,6.14,6.06,6.14,1789515.0,2.3577,2.3732,2.3422,2.3732,1789515.0
2016-04-12 12:30:00,6.14,6.18,6.13,6.18,1872261.0,2.3732,2.3886,2.3693,2.3886,1872261.0
2016-04-12 13:00:00,6.18,6.23,6.14,6.22,2789798.0,2.3886,2.4079,2.3732,2.4041,2789798.0
2016-04-12 13:30:00,6.22,6.32,6.2,6.32,4529192.0,2.4041,2.4427,2.3963,2.4427,4529192.0
2016-04-12 14:00:00,6.32,6.39,6.29,6.37,3465119.0,2.4427,2.4698,2.4311,2.462,3465119.0
2016-04-12 14:30:00,6.38,6.49,6.36,6.42,7396061.0,2.4659,2.5084,2.4582,2.4814,7396061.0
2016-04-12 15:00:00,6.42,6.5,6.41,6.45,6354787.0,2.4814,2.5123,2.4775,2.493,6354787.0
2016-04-12 15:30:00,6.45,6.5,6.42,6.44,6260173.0,2.493,2.5123,2.4814,2.4891,6260173.0
2016-04-13 09:30:00,6.68,6.71,6.41,6.51,10524988.0,2.5819,2.5935,2.4775,2.5162,10524988.0
2016-04-13 10:00:00,6.51,6.61,6.51,6.56,4533655.0,2.5162,2.5548,2.5162,2.5355,4533655.0
2016-04-13 10:30:00,6.56,6.62,6.48,6.55,2953641.0,2.5355,2.5587,2.5046,2.5316,2953641.0
2016-04-13 11:00:00,6.56,6.64,6.55,6.6,2928795.0,2.5355,2.5664,2.5316,2.5509,2928795.0
2016-04-13 11:30:00,6.6,6.64,6.58,6.61,2414306.0,2.5509,2.5664,2.5432,2.5548,2414306.0
2016-04-13 12:00:00,6.61,6.66,6.59,6.62,1803487.0,2.5548,2.5741,2.5471,2.5587,1803487.0
2016-04-13 12:30:00,6.62,6.66,6.6,6.66,1592570.0,2.5587,2.5741,2.5509,2.5741,1592570.0
2016-04-13 13:00:00,6.66,6.7,6.64,6.69,2042441.0,2.5741,2.5896,2.5664,2.5857,2042441.0
2016-04-13 13:30:00,6.69,6.7,6.67,6.69,3527998.0,2.5857,2.5896,2.578,2.5857,3527998.0
2016-04-13 14:00:00,6.7,6.75,6.68,6.72,2717345.0,2.5896,2.6089,2.5819,2.5973,2717345.0
2016-04-13 14:30:00,6.72,6.74,6.69,6.71,2869897.0,2.5973,2.6051,2.5857,2.5935,2869897.0
2016-04-13 15:00:00,6.71,6.72,6.67,6.72,4407047.0,2.5935,2.5973,2.578,2.5973,4407047.0
2016-04-13 15:30:00,6.72,6.76,6.7,6.72,5225748.0,2.5973,2.6128,2.5896,2.5973,5225748.0
2016-04-14 09:30:00,6.76,6.81,6.55,6.62,6564349.0,2.6128,2.6321,2.5316,2.5587,6564349.0
2016-04-14 10:00:00,6.62,6.68,6.58,6.65,2990879.0,2.5587,2.5819,2.5432,2.5703,2990879.0
2016-04-14 10:30:00,6.66,6.7,6.55,6.55,3962986.0,2.5741,2.5896,2.5316,2.5316,3962986.0
2016-04-14 11:00:00,6.55,6.56,6.44,6.55,3345521.0,2.5316,2.5355,2.4891,2.5316,3345521.0
2016-04-14 11:30:00,6.55,6.58,6.49,6.53,2114947.0,2.5316,2.5432,2.5084,2.5239,2114947.0
2016-04-14 12:00:00,6.53,6.54,6.46,6.47,1824453.0,2.5239,2.5278,2.4968,2.5007,1824453.0
2016-04-14 12:30:00,6.47,6.48,6.38,6.44,2197074.0,2.5007,2.5046,2.4659,2.4891,2197074.0
2016-04-14 13:00:00,6.44,6.47,6.42,6.44,835618.0,2.4891,2.5007,2.4814,2.4891,835618.0
2016-04-14 13:30:00,6.44,6.57,6.43,6.55,1494808.0,2.4891,2.5393,2.4852,2.5316,1494808.0
2016-04-14 14:00:00,6.54,6.65,6.53,6.62,2719318.0,2.5278,2.5703,2.5239,2.5587,2719318.0
2016-04-14 14:30:00,6.63,6.63,6.57,6.59,1127725.0,2.5625,2.5625,2.5393,2.5471,1127725.0
2016-04-14 15:00:00,6.58,6.61,6.56,6.58,1782662.0,2.5432,2.5548,2.5355,2.5432,1782662.0
2016-04-14 15:30:00,6.58,6.61,6.56,6.6,4573600.0,2.5432,2.5548,2.5355,2.5509,4573600.0
2016-04-15 09:30:00,6.53,6.58,6.35,6.45,4309614.0,2.5239,2.5432,2.4543,2.493,4309614.0
2016-04-15 10:00:00,6.45,6.59,6.43,6.58,3233082.0,2.493,2.5471,2.4852,2.5432,3233082.0
2016-04-15 10:30:00,6.57,6.68,6.57,6.61,3178833.0,2.5393,2.5819,2.5393,2.5548,3178833.0
2016-04-15 11:00:00,6.61,6.72,6.6,6.72,2258802.0,2.5548,2.5973,2.5509,2.5973,2258802.0
2016-04-15 11:30:00,6.71,6.8,6.7,6.79,3003133.0,2.5935,2.6282,2.5896,2.6244,3003133.0
2016-04-15 12:00:00,6.79,6.85,6.74,6.84,2184300.0,2.6244,2.6476,2.6051,2.6437,2184300.0
2016-04-15 12:30:00,6.84,6.88,6.77,6.78,3233783.0,2.6437,2.6592,2.6166,2.6205,3233783.0
2016-04-15 13:00:00,6.77,6.84,6.75,6.77,2066749.0,2.6166,2.6437,2.6089,2.6166,2066749.0
2016-04-15 13:30:00,6.77,6.79,6.66,6.71,2053813.0,2.6166,2.6244,2.5741,2.5935,2053813.0
2016-04-15 14:00:00,6.72,6.73,6.65,6.7,1307627.0,2.5973,2.6012,2.5703,2.5896,1307627.0
2016-04-15 14:30:00,6.7,6.76,6.67,6.73,1521983.0,2.5896,2.6128,2.578,2.6012,1521983.0
2016-04-15 15:00:00,6.74,6.74,6.69,6.72,1845461.0,2.6051,2.6051,2.5857,2.5973,1845461.0
2016-04-15 15:30:00,6.73,6.73,6.69,6.71,2814963.0,2.6012,2.6012,2.5857,2.5935,2814963.0
2016-04-18 09:30:00,6.31,6.5,6.23,6.43,7493351.0,2.4389,2.5123,2.4079,2.4852,7493351.0
2016-04-18 10:00:00,6.42,6.53,6.37,6.51,4250918.0,2.4814,2.5239,2.462,2.5162,4250918.0
2016-04-18 10:30:00,6.51,6.64,6.49,6.63,4346344.0,2.5162,2.5664,2.5084,2.5625,4346344.0
2016-04-18 11:00:00,6.62,6.74,6.6,6.7,3434628.0,2.5587,2.6051,2.5509,2.5896,3434628.0
2016-04-18 11:30:00,6.69,6.79,6.68,6.68,2419016.0,2.5857,2.6244,2.5819,2.5819,2419016.0
2016-04-18 12:00:00,6.69,6.79,6.68,6.75,1704395.0,2.5857,2.6244,2.5819,2.6089,1704395.0
2016-04-18 12:30:00,6.75,6.77,6.64,6.69,2698614.0,2.6089,2.6166,2.5664,2.5857,2698614.0
2016-04-18 13:00:00,6.69,6.69,6.55,6.57,3391571.0,2.5857,2.5857,2.5316,2.5393,3391571.0
2016-04-18 13:30:00,6.57,6.59,6.54,6.56,1028226.0,2.5393,2.5471,2.5278,2.5355,1028226.0
2016-04-18 14:00:00,6.56,6.56,6.49,6.5,1494786.0,2.5355,2.5355,2.5084,2.5123,1494786.0
2016-04-18 14:30:00,6.5,6.52,6.47,6.5,1342681.0,2.5123,2.52,2.5007,2.5123,1342681.0
2016-04-18 15:00:00,6.5,6.51,6.46,6.5,1231914.0,2.5123,2.5162,2.4968,2.5123,1231914.0
2016-04-18 15:30:00,6.5,6.54,6.47,6.49,3916877.0,2.5123,2.5278,2.5007,2.5084,3916877.0
2016-04-19 09:30:00,6.62,6.86,6.6,6.86,6899776.0,2.5587,2.6514,2.5509,2.6514,6899776.0
2016-04-19 10:00:00,6.85,6.9,6.8,6.83,3284790.0,2.6476,2.6669,2.6282,2.6398,3284790.0
2016-04-19 10:30:00,6.83,6.89,6.8,6.88,2201545.0,2.6398,2.663,2.6282,2.6592,2201545.0
2016-04-19 11:00:00,6.89,6.92,6.87,6.89,2478306.0,2.663,2.6746,2.6553,2.663,2478306.0
2016-04-19 11:30:00,6.89,6.92,6.88,6.92,2248702.0,2.663,2.6746,2.6592,2.6746,2248702.0
2016-04-19 12:00:00,6.92,6.95,6.88,6.95,2424947.0,2.6746,2.6862,2.6592,2.6862,2424947.0
2016-04-19 12:30:00,6.94,6.97,6.92,6.96,2212860.0,2.6824,2.694,2.6746,2.6901,2212860.0
2016-04-19 13:00:00,6.96,7.0,6.95,6.97,2950705.0,2.6901,2.7055,2.6862,2.694,2950705.0
2016-04-19 13:30:00,6.97,6.99,6.93,6.95,1697234.0,2.694,2.7017,2.6785,2.6862,1697234.0
2016-04-19 14:00:00,6.95,7.0,6.93,6.97,1695644.0,2.6862,2.7055,2.6785,2.694,1695644.0
2016-04-19 14:30:00,6.97,6.98,6.93,6.96,1490379.0,2.694,2.6978,2.6785,2.6901,1490379.0
2016-04-19 15:00:00,6.96,7.0,6.95,7.0,1189870.0,2.6901,2.7055,2.6862,2.7055,1189870.0
2016-04-19 15:30:00,7.0,7.01,6.97,6.98,3827061.0,2.7055,2.7094,2.694,2.6978,3827061.0
2016-04-20 09:30:00,6.82,6.95,6.82,6.9,5357627.0,2.636,2.6862,2.636,2.6669,5357627.0
2016-04-20 10:00:00,6.89,6.91,6.78,6.79,3691738.0,2.663,2.6708,2.6205,2.6244,3691738.0
2016-04-20 10:30:00,6.79,6.92,6.77,6.89,2890618.0,2.6244,2.6746,2.6166,2.663,2890618.0
2016-04-20 11:00:00,6.9,6.99,6.86,6.97,2768138.0,2.6669,2.7017,2.6514,2.694,2768138.0
2016-04-20 11:30:00,6.98,6.99,6.9,6.9,2707579.0,2.6978,2.7017,2.6669,2.6669,2707579.0
2016-04-20 12:00:00,6.91,6.92,6.84,6.85,1818130.0,2.6708,2.6746,2.6437,2.6476,1818130.0
2016-04-20 12:30:00,6.85,6.94,6.84,6.94,1863478.0,2.6476,2.6824,2.6437,2.6824,1863478.0
2016-04-20 13:00:00,6.94,7.0,6.93,6.99,1980421.0,2.6824,2.7055,2.6785,2.7017,1980421.0
2016-04-20 13:30:00,6.98,7.05,6.97,7.03,2683202.0,2.6978,2.7249,2.694,2.7171,2683202.0
2016-04-20 14:00:00,7.02,7.09,7.02,7.07,2608889.0,2.7133,2.7403,2.7133,2.7326,2608889.0
2016-04-20 14:30:00,7.07,7.1,7.03,7.06,2390735.0,2.7326,2.7442,2.7171,2.7287,2390735.0
2016-04-20 15:00:00,7.06,7.08,6.97,6.99,2190996.0,2.7287,2.7365,2.694,2.7017,2190996.0
2016-04-20 15:30:00,6.99,6.99,6.96,6.97,3112165.0,2.7017,2.7017,2.6901,2.694,3112165.0
2016-04-21 09:30:00,7.06,7.14,6.97,6.98,6049600.0,2.7287,2.7597,2.694,2.6978,6049600.0
2016-04-21 10:00:00,6.97,7.13,6.94,7.04,4943692.0,2.694,2.7558,2.6824,2.721,4943692.0
2016-04-21 10:30:00,7.04,7.11,6.98,7.1,3006407.0,2.721,2.7481,2.6978,2.7442,3006407.0
2016-04-21 11:00:00,7.09,7.21,7.07,7.18,3220787.0,2.7403,2.7867,2.7326,2.7751,3220787.0
2016-04-21 11:30:00,7.18,7.19,7.06,7.07,2463668.0,2.7751,2.779,2.7287,2.7326,2463668.0
2016-04-21 12:00:00,7.07,7.1,7.02,7.06,2055848.0,2.7326,2.7442,2.7133,2.7287,2055848.0
2016-04-21 12:30:00,7.06,7.08,6.99,7.05,1171062.0,2.7287,2.7365,2.7017,2.7249,1171062.0
2016-04-21 13:00:00,7.05,7.09,7.01,7.08,1204002.0,2.7249,2.7403,2.7094,2.7365,1204002.0
2016-04-21 13:30:00,7.08,7.09,7.02,7.05,984779.0,2.7365,2.7403,2.7133,2.7249,984779.0
2016-04-21 14:00:00,7.06,7.06,6.92,6.94,2158035.0,2.7287,2.7287,2.6746,2.6824,2158035.0
2016-04-21 14:30:00,6.94,6.97,6.89,6.91,2420563.0,2.6824,2.694,2.663,2.6708,2420563.0
2016-04-21 15:00:00,6.9,6.92,6.82,6.83,2667061.0,2.6669,2.6746,2.636,2.6398,2667061.0
2016-04-21 15:30:00,6.84,6.89,6.82,6.84,3320988.0,2.6437,2.663,2.636,2.6437,3320988.0
2016-04-22 09:30:00,6.85,7.16,6.82,7.13,7418105.0,2.6476,2.7674,2.636,2.7558,7418105.0
2016-04-22 10:00:00,7.14,7.23,7.11,7.21,5497664.0,2.7597,2.7944,2.7481,2.7867,5497664.0
2016-04-22 10:30:00,7.2,7.32,7.2,7.24,5797603.0,2.7828,2.8292,2.7828,2.7983,5797603.0
2016-04-22 11:00:00,7.24,7.26,7.19,7.21,2845291.0,2.7983,2.806,2.779,2.7867,2845291.0
2016-04-22 11:30:00,7.21,7.25,7.19,7.21,1273419.0,2.7867,2.8022,2.779,2.7867,1273419.0
2016-04-22 12:00:00,7.22,7.23,7.19,7.2,1317535.0,2.7906,2.7944,2.779,2.7828,1317535.0
2016-04-22 12:30:00,7.2,7.23,7.18,7.2,1413375.0,2.7828,2.7944,2.7751,2.7828,1413375.0
2016-04-22 13:00:00,7.2,7.21,7.12,7.14,1086824.0,2.7828,2.7867,2.7519,2.7597,1086824.0
2016-04-22 13:30:00,7.14,7.21,7.13,7.19,1995581.0,2.7597,2.7867,2.7558,2.779,1995581.0
2016-04-22 14:00:00,7.19,7.22,7.15,7.21,1401291.0,2.779,2.7906,2.7635,2.7867,1401291.0
2016-04-22 14:30:00,7.21,7.23,7.2,7.22,857272.0,2.7867,2.7944,2.7828,2.7906,857272.0
2016-04-22 15:00:00,7.22,7.23,7.2,7.23,1760627.0,2.7906,2.7944,2.7828,2.7944,1760627.0
2016-04-22 15:30:00,7.23,7.23,7.18,7.19,2270605.0,2.7944,2.7944,2.7751,2.779,2270605.0
2016-04-25 09:30:00,7.25,7.27,7.02,7.04,5047661.0,2.8022,2.8099,2.7133,2.721,5047661.0
2016-04-25 10:00:00,7.04,7.11,6.94,6.94,4158375.0,2.721,2.7481,2.6824,2.6824,4158375.0
2016-04-25 10:30:00,6.94,6.99,6.86,6.94,4463494.0,2.6824,2.7017,2.6514,2.6824,4463494.0
2016-04-25 11:00:00,6.94,6.97,6.88,6.94,1952435.0,2.6824,2.694,2.6592,2.6824,1952435.0
2016-04-25 11:30:00,6.93,6.94,6.87,6.9,1456902.0,2.6785,2.6824,2.6553,2.6669,1456902.0
2016-04-25 12:00:00,6.91,6.92,6.87,6.92,981774.0,2.6708,2.6746,2.6553,2.6746,981774.0
2016-04-25 12:30:00,6.91,6.98,6.9,6.96,1412406.0,2.6708,2.6978,2.6669,2.6901,1412406.0
2016-04-25 13:00:00,6.97,6.97,6.92,6.93,888296.0,2.694,2.694,2.6746,2.6785,888296.0
2016-04-25 13:30:00,6.94,6.96,6.9,6.91,984392.0,2.6824,2.6901,2.6669,2.6708,984392.0
2016-04-25 14:00:00,6.91,6.96,6.9,6.95,987191.0,2.6708,2.6901,2.6669,2.6862,987191.0
2016-04-25 14:30:00,6.94,6.97,6.88,6.89,1890664.0,2.6824,2.694,2.6592,2.663,1890664.0
2016-04-25 15:00:00,6.89,6.89,6.85,6.88,1583514.0,2.663,2.663,2.6476,2.6592,1583514.0
2016-04-25 15:30:00,6.87,6.95,6.87,6.93,3117489.0,2.6553,2.6862,2.6553,2.6785,3117489.0
2016-04-26 09:30:00,7.11,7.13,6.96,7.04,4184536.0,2.7481,2.7558,2.6901,2.721,4184536.0
2016-04-26 10:00:00,7.04,7.12,7.01,7.02,2973740.0,2.721,2.7519,2.7094,2.7133,2973740.0
2016-04-26 10:30:00,7.02,7.14,7.01,7.12,2193814.0,2.7133,2.7597,2.7094,2.7519,2193814.0
2016-04-26 11:00:00,7.12,7.28,7.12,7.25,2759496.0,2.7519,2.8138,2.7519,2.8022,2759496.0
2016-04-26 11:30:00,7.26,7.29,7.23,7.25,1246646.0,2.806,2.8176,2.7944,2.8022,1246646.0
2016-04-26 12:00:00,7.25,7.25,7.18,7.22,1517789.0,2.8022,2.8022,2.7751,2.7906,1517789.0
2016-04-26 12:30:00,7.21,7.26,7.21,7.25,1182386.0,2.7867,2.806,2.7867,2.8022,1182386.0
2016-04-26 13:00:00,7.25,7.28,7.24,7.25,915586.0,2.8022,2.8138,2.7983,2.8022,915586.0
2016-04-26 13:30:00,7.25,7.27,7.22,7.26,648203.0,2.8022,2.8099,2.7906,2.806,648203.0
2016-04-26 14:00:00,7.27,7.28,7.24,7.24,870658.0,2.8099,2.8138,2.7983,2.7983,870658.0
2016-04-26 14:30:00,7.24,7.27,7.21,7.23,981117.0,2.7983,2.8099,2.7867,2.7944,981117.0
2016-04-26 15:00:00,7.23,7.25,7.2,7.21,942002.0,2.7944,2.8022,2.7828,2.7867,942002.0
2016-04-26 15:30:00,7.21,7.24,7.19,7.23,2527358.0,2.7867,2.7983,2.779,2.7944,2527358.0
2016-04-27 09:30:00,7.33,7.51,7.3,7.49,4771215.0,2.8331,2.9027,2.8215,2.8949,4771215.0
2016-04-27 10:00:00,7.48,7.52,7.42,7.43,3429443.0,2.8911,2.9065,2.8679,2.8717,3429443.0
2016-04-27 10:30:00,7.43,7.43,7.27,7.28,3728479.0,2.8717,2.8717,2.8099,2.8138,3728479.0
2016-04-27 11:00:00,7.29,7.39,7.25,7.39,2816168.0,2.8176,2.8563,2.8022,2.8563,2816168.0
2016-04-27 11:30:00,7.39,7.43,7.34,7.43,2689019.0,2.8563,2.8717,2.837,2.8717,2689019.0
2016-04-27 12:00:00,7.43,7.43,7.38,7.42,2071451.0,2.8717,2.8717,2.8524,2.8679,2071451.0
2016-04-27 12:30:00,7.42,7.42,7.37,7.39,1281174.0,2.8679,2.8679,2.8486,2.8563,1281174.0
2016-04-27 13:00:00,7.4,7.43,7.38,7.43,1188913.0,2.8601,2.8717,2.8524,2.8717,1188913.0
2016-04-27 13:30:00,7.43,7.5,7.41,7.49,1576348.0,2.8717,2.8988,2.864,2.8949,1576348.0
2016-04-27 14:00:00,7.49,7.6,7.41,7.56,5105436.0,2.8949,2.9374,2.864,2.922,5105436.0
2016-04-27 14:30:00,7.55,7.56,7.51,7.53,1738662.0,2.9181,2.922,2.9027,2.9104,1738662.0
2016-04-27 15:00:00,7.52,7.57,7.5,7.56,1380076.0,2.9065,2.9259,2.8988,2.922,1380076.0
2016-04-27 15:30:00,7.56,7.61,7.55,7.59,4777828.0,2.922,2.9413,2.9181,2.9336,4777828.0
2016-04-28 09:30:00,7.62,7.67,7.52,7.58,4694223.0,2.9452,2.9645,2.9065,2.9297,4694223.0
2016-04-28 10:00:00,7.58,7.65,7.56,7.6,3961958.0,2.9297,2.9568,2.922,2.9374,3961958.0
2016-04-28 10:30:00,7.6,7.77,7.59,7.74,3993557.0,2.9374,3.0032,2.9336,2.9916,3993557.0
2016-04-28 11:00:00,7.74,7.83,7.74,7.76,4050262.0,2.9916,3.0263,2.9916,2.9993,4050262.0
2016-04-28 11:30:00,7.76,7.89,7.74,7.88,4297086.0,2.9993,3.0495,2.9916,3.0457,4297086.0
2016-04-28 12:00:00,7.88,7.95,7.87,7.95,5133765.0,3.0457,3.0727,3.0418,3.0727,5133765.0
2016-04-28 12:30:00,7.95,7.97,7.93,7.96,2971027.0,3.0727,3.0805,3.065,3.0766,2971027.0
2016-04-28 13:00:00,7.96,7.98,7.83,7.86,2598125.0,3.0766,3.0843,3.0263,3.0379,2598125.0
2016-04-28 13:30:00,7.86,7.92,7.85,7.86,1533986.0,3.0379,3.0611,3.0341,3.0379,1533986.0
2016-04-28 14:00:00,7.86,7.9,7.82,7.86,1417902.0,3.0379,3.0534,3.0225,3.0379,1417902.0
2016-04-28 14:30:00,7.86,7.88,7.82,7.86,2513397.0,3.0379,3.0457,3.0225,3.0379,2513397.0
2016-04-28 15:00:00,7.86,7.87,7.67,7.68,4106174.0,3.0379,3.0418,2.9645,2.9684,4106174.0
2016-04-28 15:30:00,7.67,7.75,7.66,7.7,5220645.0,2.9645,2.9954,2.9606,2.9761,5220645.0
2016-04-29 09:30:00,7.9,7.99,7.75,7.76,5128585.0,3.0534,3.0882,2.9954,2.9993,5128585.0
2016-04-29 10:00:00,7.76,7.9,7.72,7.82,4517779.0,2.9993,3.0534,2.9838,3.0225,4517779.0
2016-04-29 10:30:00,7.82,7.9,7.79,7.8,2737427.0,3.0225,3.0534,3.0109,3.0148,2737427.0
2016-04-29 11:00:00,7.79,7.84,7.66,7.67,2003332.0,3.0109,3.0302,2.9606,2.9645,2003332.0
2016-04-29 11:30:00,7.67,7.7,7.59,7.65,2239236.0,2.9645,2.9761,2.9336,2.9568,2239236.0
2016-04-29 12:00:00,7.65,7.66,7.56,7.62,1522276.0,2.9568,2.9606,2.922,2.9452,1522276.0
2016-04-29 12:30:00,7.62,7.72,7.6,7.68,1643986.0,2.9452,2.9838,2.9374,2.9684,1643986.0
2016-04-29 13:00:00,7.67,7.72,7.66,7.68,1123401.0,2.9645,2.9838,2.9606,2.9684,1123401.0
2016-04-29 13:30:00,7.68,7.68,7.56,7.61,1568502.0,2.9684,2.9684,2.922,2.9413,1568502.0
2016-04-29 14:00:00,7.61,7.7,7.58,7.67,1510100.0,2.9413,2.9761,2.9297,2.9645,1510100.0
2016-04-29 14:30:00,7.67,7.69,7.63,7.67,1395448.0,2.9645,2.9722,2.949,2.9645,1395448.0
2016-04-29 15:00:00,7.67,7.73,7.64,7.68,1561890.0,2.9645,2.9877,2.9529,2.9684,1561890.0
2016-04-29 15:30:00,7.68,7.76,7.67,7.7,5553119.0,2.9684,2.9993,2.9645,2.9761,5553119.0
2016-05-02 09:30:00,7.55,7.55,7.31,7.47,8465207.0,2.9181,2.9181,2.8254,2.8872,8465207.0
2016-05-02 10:00:00,7.47,7.56,7.35,7.53,3241690.0,2.8872,2.922,2.8408,2.9104,3241690.0
2016-05-02 10:30:00,7.54,7.6,7.48,7.59,1851031.0,2.9143,2.9374,2.8911,2.9336,1851031.0
2016-05-02 11:00:00,7.6,7.7,7.58,7.6,2130293.0,2.9374,2.9761,2.9297,2.9374,2130293.0
2016-05-02 11:30:00,7.6,7.64,7.48,7.5,1871236.0,2.9374,2.9529,2.8911,2.8988,1871236.0
2016-05-02 12:00:00,7.5,7.53,7.42,7.44,1440982.0,2.8988,2.9104,2.8679,2.8756,1440982.0
2016-05-02 12:30:00,7.44,7.54,7.44,7.52,1084352.0,2.8756,2.9143,2.8756,2.9065,1084352.0
2016-05-02 13:00:00,7.53,7.63,7.52,7.63,1130982.0,2.9104,2.949,2.9065,2.949,1130982.0
2016-05-02 13:30:00,7.62,7.63,7.56,7.59,1272338.0,2.9452,2.949,2.922,2.9336,1272338.0
2016-05-02 14:00:00,7.58,7.7,7.58,7.63,1767574.0,2.9297,2.9761,2.9297,2.949,1767574.0
2016-05-02 14:30:00,7.63,7.65,7.58,7.63,1034548.0,2.949,2.9568,2.9297,2.949,1034548.0
2016-05-02 15:00:00,7.62,7.63,7.54,7.54,1526924.0,2.9452,2.949,2.9143,2.9143,1526924.0
2016-05-02 15:30:00,7.54,7.58,7.53,7.58,2037465.0,2.9143,2.9297,2.9104,2.9297,2037465.0
2016-05-03 09:30:00,7.34,7.37,7.18,7.23,5144437.0,2.837,2.8486,2.7751,2.7944,5144437.0
2016-05-03 10:00:00,7.22,7.24,7.14,7.21,3682652.0,2.7906,2.7983,2.7597,2.7867,3682652.0
2016-05-03 10:30:00,7.21,7.21,7.09,7.11,2928415.0,2.7867,2.7867,2.7403,2.7481,2928415.0
2016-05-03 11:00:00,7.12,7.22,7.11,7.21,1396051.0,2.7519,2.7906,2.7481,2.7867,1396051.0
2016-05-03 11:30:00,7.2,7.32,7.19,7.27,2300353.0,2.7828,2.8292,2.779,2.8099,2300353.0
2016-05-03 12:00:00,7.27,7.27,7.13,7.16,1425739.0,2.8099,2.8099,2.7558,2.7674,1425739.0
2016-05-03 12:30:00,7.16,7.25,7.14,7.23,1306599.0,2.7674,2.8022,2.7597,2.7944,1306599.0
2016-05-03 13:00:00,7.23,7.29,7.21,7.25,1069054.0,2.7944,2.8176,2.7867,2.8022,1069054.0
2016-05-03 13:30:00,7.25,7.32,7.21,7.21,1458260.0,2.8022,2.8292,2.7867,2.7867,1458260.0
2016-05-03 14:00:00,7.21,7.23,7.17,7.22,1702443.0,2.7867,2.7944,2.7713,2.7906,1702443.0
2016-05-03 14:30:00,7.22,7.25,7.18,7.21,1460818.0,2.7906,2.8022,2.7751,2.7867,1460818.0
2016-05-03 15:00:00,7.2,7.22,7.17,7.17,3482582.0,2.7828,2.7906,2.7713,2.7713,3482582.0
2016-05-03 15:30:00,7.18,7.21,7.15,7.17,3647538.0,2.7751,2.7867,2.7635,2.7713,3647538.0
2016-05-04 09:30:00,7.3,7.41,7.23,7.4,6113560.0,2.8215,2.864,2.7944,2.8601,6113560.0
2016-05-04 10:00:00,7.4,7.47,7.38,7.45,3838246.0,2.8601,2.8872,2.8524,2.8795,3838246.0
2016-05-04 10:30:00,7.45,7.45,7.24,7.32,3293251.0,2.8795,2.8795,2.7983,2.8292,3293251.0
2016-05-04 11:00:00,7.32,7.35,7.19,7.24,1917430.0,2.8292,2.8408,2.779,2.7983,1917430.0
2016-05-04 11:30:00,7.24,7.35,7.23,7.31,1918197.0,2.7983,2.8408,2.7944,2.8254,1918197.0
2016-05-04 12:00:00,7.32,7.43,7.32,7.38,2232389.0,2.8292,2.8717,2.8292,2.8524,2232389.0
2016-05-04 12:30:00,7.38,7.42,7.34,7.35,1239189.0,2.8524,2.8679,2.837,2.8408,1239189.0
2016-05-04 13:00:00,7.35,7.37,7.28,7.34,1731281.0,2.8408,2.8486,2.8138,2.837,1731281.0
2016-05-04 13:30:00,7.34,7.36,7.28,7.29,971105.0,2.837,2.8447,2.8138,2.8176,971105.0
2016-05-04 14:00:00,7.29,7.33,7.27,7.33,1143126.0,2.8176,2.8331,2.8099,2.8331,1143126.0
2016-05-04 14:30:00,7.32,7.33,7.3,7.32,545136.0,2.8292,2.8331,2.8215,2.8292,545136.0
2016-05-04 15:00:00,7.31,7.35,7.3,7.3,1461772.0,2.8254,2.8408,2.8215,2.8215,1461772.0
2016-05-04 15:30:00,7.31,7.35,7.3,7.32,1669451.0,2.8254,2.8408,2.8215,2.8292,1669451.0
2016-05-05 09:30:00,7.58,7.6,7.44,7.56,5587898.0,2.9297,2.9374,2.8756,2.922,5587898.0
2016-05-05 10:00:00,7.55,7.64,7.47,7.51,3810640.0,2.9181,2.9529,2.8872,2.9027,3810640.0
2016-05-05 10:30:00,7.5,7.54,7.43,7.44,2616691.0,2.8988,2.9143,2.8717,2.8756,2616691.0
2016-05-05 11:00:00,7.44,7.45,7.35,7.39,1679915.0,2.8756,2.8795,2.8408,2.8563,1679915.0
2016-05-05 11:30:00,7.39,7.43,7.28,7.3,2068003.0,2.8563,2.8717,2.8138,2.8215,2068003.0
2016-05-05 12:00:00,7.29,7.32,7.1,7.14,3073309.0,2.8176,2.8292,2.7442,2.7597,3073309.0
2016-05-05 12:30:00,7.14,7.18,7.08,7.14,2741910.0,2.7597,2.7751,2.7365,2.7597,2741910.0
2016-05-05 13:00:00,7.14,7.15,6.97,6.97,2588001.0,2.7597,2.7635,2.694,2.694,2588001.0
2016-05-05 13:30:00,6.98,7.02,6.92,7.01,4143497.0,2.6978,2.7133,2.6746,2.7094,4143497.0
2016-05-05 14:00:00,7.0,7.16,6.97,7.15,2020157.0,2.7055,2.7674,2.694,2.7635,2020157.0
2016-05-05 14:30:00,7.15,7.21,7.13,7.13,1074275.0,2.7635,2.7867,2.7558,2.7558,1074275.0
2016-05-05 15:00:00,7.13,7.15,7.1,7.12,1230692.0,2.7558,2.7635,2.7442,2.7519,1230692.0
2016-05-05 15:30:00,7.12,7.13,7.07,7.07,2938796.0,2.7519,2.7558,2.7326,2.7326,2938796.0
2016-05-06 09:30:00,6.96,7.24,6.88,7.18,4551120.0,2.6901,2.7983,2.6592,2.7751,4551120.0
2016-05-06 10:00:00,7.19,7.39,7.18,7.38,3909969.0,2.779,2.8563,2.7751,2.8524,3909969.0
2016-05-06 10:30:00,7.37,7.42,7.23,7.25,3145515.0,2.8486,2.8679,2.7944,2.8022,3145515.0
2016-05-06 11:00:00,7.25,7.38,7.24,7.36,2501131.0,2.8022,2.8524,2.7983,2.8447,2501131.0
2016-05-06 11:30:00,7.36,7.37,7.28,7.28,1415937.0,2.8447,2.8486,2.8138,2.8138,1415937.0
2016-05-06 12:00:00,7.28,7.34,7.26,7.27,742286.0,2.8138,2.837,2.806,2.8099,742286.0
2016-05-06 12:30:00,7.27,7.37,7.25,7.36,1094598.0,2.8099,2.8486,2.8022,2.8447,1094598.0
2016-05-06 13:00:00,7.36,7.38,7.32,7.33,832428.0,2.8447,2.8524,2.8292,2.8331,832428.0
2016-05-06 13:30:00,7.33,7.36,7.27,7.36,996428.0,2.8331,2.8447,2.8099,2.8447,996428.0
2016-05-06 14:00:00,7.35,7.36,7.31,7.32,907193.0,2.8408,2.8447,2.8254,2.8292,907193.0
2016-05-06 14:30:00,7.33,7.33,7.28,7.3,867851.0,2.8331,2.8331,2.8138,2.8215,867851.0
2016-05-06 15:00:00,7.3,7.39,7.29,7.37,1671301.0,2.8215,2.8563,2.8176,2.8486,1671301.0
2016-05-06 15:30:00,7.36,7.37,7.31,7.34,1934952.0,2.8447,2.8486,2.8254,2.837,1934952.0
2016-05-09 09:30:00,7.19,7.19,6.91,6.98,5425619.0,2.779,2.779,2.6708,2.6978,5425619.0
2016-05-09 10:00:00,6.98,7.03,6.84,6.9,5586567.0,2.6978,2.7171,2.6437,2.6669,5586567.0
2016-05-09 10:30:00,6.9,6.91,6.54,6.57,5244242.0,2.6669,2.6708,2.5278,2.5393,5244242.0
2016-05-09 11:00:00,6.57,6.63,6.31,6.57,8979900.0,2.5393,2.5625,2.4389,2.5393,8979900.0
2016-05-09 11:30:00,6.57,6.71,6.56,6.62,5976689.0,2.5393,2.5935,2.5355,2.5587,5976689.0
2016-05-09 12:00:00,6.61,6.65,6.56,6.63,1400433.0,2.5548,2.5703,2.5355,2.5625,1400433.0
2016-05-09 12:30:00,6.63,6.7,6.58,6.69,1231420.0,2.5625,2.5896,2.5432,2.5857,1231420.0
2016-05-09 13:00:00,6.69,6.8,6.68,6.76,1974995.0,2.5857,2.6282,2.5819,2.6128,1974995.0
2016-05-09 13:30:00,6.75,6.77,6.69,6.7,1113978.0,2.6089,2.6166,2.5857,2.5896,1113978.0
2016-05-09 14:00:00,6.71,6.77,6.7,6.75,861920.0,2.5935,2.6166,2.5896,2.6089,861920.0
2016-05-09 14:30:00,6.75,6.9,6.74,6.9,2044229.0,2.6089,2.6669,2.6051,2.6669,2044229.0
2016-05-09 15:00:00,6.9,6.9,6.78,6.79,2368713.0,2.6669,2.6669,2.6205,2.6244,2368713.0
2016-05-09 15:30:00,6.79,6.83,6.76,6.82,3451855.0,2.6244,2.6398,2.6128,2.636,3451855.0
2016-05-10 09:30:00,7.04,7.2,7.01,7.13,4007801.0,2.721,2.7828,2.7094,2.7558,4007801.0
2016-05-10 10:00:00,7.13,7.18,7.06,7.12,2626851.0,2.7558,2.7751,2.7287,2.7519,2626851.0
2016-05-10 10:30:00,7.12,7.22,7.11,7.17,1980655.0,2.7519,2.7906,2.7481,2.7713,1980655.0
2016-05-10 11:00:00,7.17,7.22,7.1,7.11,1943844.0,2.7713,2.7906,2.7442,2.7481,1943844.0
2016-05-10 11:30:00,7.11,7.19,7.1,7.16,788878.0,2.7481,2.779,2.7442,2.7674,788878.0
2016-05-10 12:00:00,7.16,7.19,7.15,7.18,640698.0,2.7674,2.779,2.7635,2.7751,640698.0
2016-05-10 12:30:00,7.18,7.19,7.15,7.16,676306.0,2.7751,2.779,2.7635,2.7674,676306.0
2016-05-10 13:00:00,7.16,7.18,7.13,7.18,719536.0,2.7674,2.7751,2.7558,2.7751,719536.0
2016-05-10 13:30:00,7.18,7.24,7.17,7.24,1223809.0,2.7751,2.7983,2.7713,2.7983,1223809.0
2016-05-10 14:00:00,7.24,7.32,7.21,7.32,1785960.0,2.7983,2.8292,2.7867,2.8292,1785960.0
2016-05-10 14:30:00,7.31,7.35,7.3,7.35,1062052.0,2.8254,2.8408,2.8215,2.8408,1062052.0
2016-05-10 15:00:00,7.35,7.35,7.31,7.33,1242536.0,2.8408,2.8408,2.8254,2.8331,1242536.0
2016-05-10 15:30:00,7.33,7.35,7.29,7.35,2585592.0,2.8331,2.8408,2.8176,2.8408,2585592.0
2016-05-11 09:30:00,7.5,7.51,7.29,7.3,4282901.0,2.8988,2.9027,2.8176,2.8215,4282901.0
2016-05-11 10:00:00,7.29,7.37,7.19,7.37,3820155.0,2.8176,2.8486,2.779,2.8486,3820155.0
2016-05-11 10:30:00,7.37,7.58,7.36,7.53,5948368.0,2.8486,2.9297,2.8447,2.9104,5948368.0
2016-05-11 11:00:00,7.53,7.6,7.46,7.59,3237549.0,2.9104,2.9374,2.8833,2.9336,3237549.0
2016-05-11 11:30:00,7.6,7.69,7.58,7.62,2731802.0,2.9374,2.9722,2.9297,2.9452,2731802.0
2016-05-11 12:00:00,7.62,7.63,7.55,7.62,1589968.0,2.9452,2.949,2.9181,2.9452,1589968.0
2016-05-11 12:30:00,7.62,7.65,7.54,7.56,941937.0,2.9452,2.9568,2.9143,2.922,941937.0
2016-05-11 13:00:00,7.56,7.62,7.54,7.54,1541116.0,2.922,2.9452,2.9143,2.9143,1541116.0
2016-05-11 13:30:00,7.55,7.58,7.49,7.56,1790485.0,2.9181,2.9297,2.8949,2.922,1790485.0
2016-05-11 14:00:00,7.57,7.57,7.49,7.54,1403494.0,2.9259,2.9259,2.8949,2.9143,1403494.0
2016-05-11 14:30:00,7.54,7.54,7.46,7.49,1162735.0,2.9143,2.9143,2.8833,2.8949,1162735.0
2016-05-11 15:00:00,7.5,7.5,7.42,7.46,1166632.0,2.8988,2.8988,2.8679,2.8833,1166632.0
2016-05-11 15:30:00,7.46,7.48,7.39,7.42,2825247.0,2.8833,2.8911,2.8563,2.8679,2825247.0
2016-05-12 09:30:00,7.44,7.66,7.34,7.36,5289809.0,2.8756,2.9606,2.837,2.8447,5289809.0
2016-05-12 10:00:00,7.36,7.44,7.29,7.36,2641078.0,2.8447,2.8756,2.8176,2.8447,2641078.0
2016-05-12 10:30:00,7.35,7.42,7.28,7.38,2552301.0,2.8408,2.8679,2.8138,2.8524,2552301.0
2016-05-12 11:00:00,7.38,7.38,7.17,7.28,2353932.0,2.8524,2.8524,2.7713,2.8138,2353932.0
2016-05-12 11:30:00,7.28,7.34,7.26,7.32,1671632.0,2.8138,2.837,2.806,2.8292,1671632.0
2016-05-12 12:00:00,7.32,7.51,7.3,7.42,1985709.0,2.8292,2.9027,2.8215,2.8679,1985709.0
2016-05-12 12:30:00,7.41,7.48,7.4,7.45,714335.0,2.864,2.8911,2.8601,2.8795,714335.0
2016-05-12 13:00:00,7.45,7.46,7.34,7.35,678737.0,2.8795,2.8833,2.837,2.8408,678737.0
2016-05-12 13:30:00,7.35,7.43,7.32,7.42,934761.0,2.8408,2.8717,2.8292,2.8679,934761.0
2016-05-12 14:00:00,7.43,7.45,7.37,7.41,1032482.0,2.8717,2.8795,2.8486,2.864,1032482.0
2016-05-12 14:30:00,7.41,7.43,7.37,7.4,1626400.0,2.864,2.8717,2.8486,2.8601,1626400.0
2016-05-12 15:00:00,7.4,7.46,7.39,7.44,712816.0,2.8601,2.8833,2.8563,2.8756,712816.0
2016-05-12 15:30:00,7.44,7.44,7.34,7.36,2813169.0,2.8756,2.8756,2.837,2.8447,2813169.0
2016-05-13 09:30:00,7.23,7.37,7.16,7.18,3535942.0,2.7944,2.8486,2.7674,2.7751,3535942.0
2016-05-13 10:00:00,7.18,7.2,7.01,7.06,2753796.0,2.7751,2.7828,2.7094,2.7287,2753796.0
2016-05-13 10:30:00,7.05,7.14,6.99,7.12,1943331.0,2.7249,2.7597,2.7017,2.7519,1943331.0
2016-05-13 11:00:00,7.13,7.17,7.06,7.08,2954127.0,2.7558,2.7713,2.7287,2.7365,2954127.0
2016-05-13 11:30:00,7.08,7.09,6.95,6.98,2132922.0,2.7365,2.7403,2.6862,2.6978,2132922.0
2016-05-13 12:00:00,6.98,6.99,6.92,6.97,1485372.0,2.6978,2.7017,2.6746,2.694,1485372.0
2016-05-13 12:30:00,6.97,6.99,6.82,6.83,2417974.0,2.694,2.7017,2.636,2.6398,2417974.0
2016-05-13 13:00:00,6.82,6.87,6.77,6.8,2459532.0,2.636,2.6553,2.6166,2.6282,2459532.0
2016-05-13 13:30:00,6.79,6.9,6.79,6.9,2743519.0,2.6244,2.6669,2.6244,2.6669,2743519.0
2016-05-13 14:00:00,6.9,7.03,6.89,6.93,2621786.0,2.6669,2.7171,2.663,2.6785,2621786.0
2016-05-13 14:30:00,6.93,6.93,6.88,6.92,2147305.0,2.6785,2.6785,2.6592,2.6746,2147305.0
2016-05-13 15:00:00,6.92,6.95,6.89,6.91,1996361.0,2.6746,2.6862,2.663,2.6708,1996361.0
2016-05-13 15:30:00,6.92,6.92,6.86,6.88,2878506.0,2.6746,2.6746,2.6514,2.6592,2878506.0
2016-05-16 09:30:00,7.08,7.21,7.08,7.2,4794235.0,2.7365,2.7867,2.7365,2.7828,4794235.0
2016-05-16 10:00:00,7.2,7.36,7.2,7.31,4464935.0,2.7828,2.8447,2.7828,2.8254,4464935.0
2016-05-16 10:30:00,7.31,7.32,7.18,7.24,2192824.0,2.8254,2.8292,2.7751,2.7983,2192824.0
2016-05-16 11:00:00,7.25,7.3,7.12,7.17,1166355.0,2.8022,2.8215,2.7519,2.7713,1166355.0
2016-05-16 11:30:00,7.17,7.27,7.14,7.25,1281171.0,2.7713,2.8099,2.7597,2.8022,1281171.0
2016-05-16 12:00:00,7.25,7.25,7.16,7.16,992639.0,2.8022,2.8022,2.7674,2.7674,992639.0
2016-05-16 12:30:00,7.16,7.19,7.14,7.18,882319.0,2.7674,2.779,2.7597,2.7751,882319.0
2016-05-16 13:00:00,7.18,7.19,7.13,7.17,930333.0,2.7751,2.779,2.7558,2.7713,930333.0
2016-05-16 13:30:00,7.17,7.25,7.17,7.22,1648661.0,2.7713,2.8022,2.7713,2.7906,1648661.0
2016-05-16 14:00:00,7.22,7.26,7.16,7.19,982644.0,2.7906,2.806,2.7674,2.779,982644.0
2016-05-16 14:30:00,7.2,7.21,7.17,7.19,528757.0,2.7828,2.7867,2.7713,2.779,528757.0
2016-05-16 15:00:00,7.19,7.2,7.16,7.17,524388.0,2.779,2.7828,2.7674,2.7713,524388.0
2016-05-16 15:30:00,7.17,7.18,7.13,7.16,2040908.0,2.7713,2.7751,2.7558,2.7674,2040908.0
2016-05-17 09:30:00,7.11,7.19,6.91,7.18,4361178.0,2.7481,2.779,2.6708,2.7751,4361178.0
2016-05-17 10:00:00,7.17,7.2,7.04,7.12,3530343.0,2.7713,2.7828,2.721,2.7519,3530343.0
2016-05-17 10:30:00,7.12,7.24,7.08,7.22,1653304.0,2.7519,2.7983,2.7365,2.7906,1653304.0
2016-05-17 11:00:00,7.22,7.27,7.21,7.22,1066747.0,2.7906,2.8099,2.7867,2.7906,1066747.0
2016-05-17 11:30:00,7.22,7.28,7.18,7.21,1080960.0,2.7906,2.8138,2.7751,2.7867,1080960.0
2016-05-17 12:00:00,7.21,7.23,7.13,7.2,1552799.0,2.7867,2.7944,2.7558,2.7828,1552799.0
2016-05-17 12:30:00,7.2,7.2,7.13,7.14,763652.0,2.7828,2.7828,2.7558,2.7597,763652.0
2016-05-17 13:00:00,7.14,7.19,7.12,7.19,1237273.0,2.7597,2.779,2.7519,2.779,1237273.0
2016-05-17 13:30:00,7.19,7.2,7.11,7.11,966817.0,2.779,2.7828,2.7481,2.7481,966817.0
2016-05-17 14:00:00,7.11,7.14,7.09,7.12,1288053.0,2.7481,2.7597,2.7403,2.7519,1288053.0
2016-05-17 14:30:00,7.12,7.16,7.1,7.12,1082079.0,2.7519,2.7674,2.7442,2.7519,1082079.0
2016-05-17 15:00:00,7.11,7.16,7.07,7.09,1434353.0,2.7481,2.7674,2.7326,2.7403,1434353.0
2016-05-17 15:30:00,7.09,7.11,7.07,7.09,1926076.0,2.7403,2.7481,2.7326,2.7403,1926076.0
2016-05-18 09:30:00,6.91,6.97,6.85,6.94,3246047.0,2.6708,2.694,2.6476,2.6824,3246047.0
2016-05-18 10:00:00,6.93,7.08,6.89,7.07,1930324.0,2.6785,2.7365,2.663,2.7326,1930324.0
2016-05-18 10:30:00,7.08,7.08,6.95,6.96,1477913.0,2.7365,2.7365,2.6862,2.6901,1477913.0
2016-05-18 11:00:00,6.97,7.0,6.87,6.92,3088023.0,2.694,2.7055,2.6553,2.6746,3088023.0
2016-05-18 11:30:00,6.92,7.0,6.91,6.95,1925557.0,2.6746,2.7055,2.6708,2.6862,1925557.0
2016-05-18 12:00:00,6.96,6.97,6.93,6.95,1122711.0,2.6901,2.694,2.6785,2.6862,1122711.0
2016-05-18 12:30:00,6.96,6.96,6.9,6.92,834629.0,2.6901,2.6901,2.6669,2.6746,834629.0
2016-05-18 13:00:00,6.93,6.94,6.89,6.94,630868.0,2.6785,2.6824,2.663,2.6824,630868.0
2016-05-18 13:30:00,6.94,7.09,6.93,7.07,1363606.0,2.6824,2.7403,2.6785,2.7326,1363606.0
2016-05-18 14:00:00,7.06,7.06,6.82,6.83,2895150.0,2.7287,2.7287,2.636,2.6398,2895150.0
2016-05-18 14:30:00,6.83,6.94,6.8,6.89,1997812.0,2.6398,2.6824,2.6282,2.663,1997812.0
2016-05-18 15:00:00,6.89,6.93,6.75,6.75,2484725.0,2.663,2.6785,2.6089,2.6089,2484725.0
2016-05-18 15:30:00,6.75,6.77,6.74,6.76,4010225.0,2.6089,2.6166,2.6051,2.6128,4010225.0
2016-05-19 09:30:00,6.49,6.57,6.32,6.32,7132742.0,2.5084,2.5393,2.4427,2.4427,7132742.0
2016-05-19 10:00:00,6.33,6.36,6.15,6.25,6659055.0,2.4466,2.4582,2.377,2.4157,6659055.0
2016-05-19 10:30:00,6.25,6.31,6.15,6.15,5248221.0,2.4157,2.4389,2.377,2.377,5248221.0
2016-05-19 11:00:00,6.15,6.25,6.15,6.22,2891238.0,2.377,2.4157,2.377,2.4041,2891238.0
2016-05-19 11:30:00,6.22,6.32,6.2,6.32,2514981.0,2.4041,2.4427,2.3963,2.4427,2514981.0
2016-05-19 12:00:00,6.32,6.39,6.3,6.35,2300138.0,2.4427,2.4698,2.435,2.4543,2300138.0
2016-05-19 12:30:00,6.36,6.4,6.31,6.32,737600.0,2.4582,2.4736,2.4389,2.4427,737600.0
2016-05-19 13:00:00,6.32,6.38,6.31,6.38,896618.0,2.4427,2.4659,2.4389,2.4659,896618.0
2016-05-19 13:30:00,6.38,6.4,6.34,6.36,1134821.0,2.4659,2.4736,2.4505,2.4582,1134821.0
2016-05-19 14:00:00,6.36,6.4,6.35,6.39,957063.0,2.4582,2.4736,2.4543,2.4698,957063.0
2016-05-19 14:30:00,6.39,6.43,6.35,6.42,1979697.0,2.4698,2.4852,2.4543,2.4814,1979697.0
2016-05-19 15:00:00,6.42,6.45,6.39,6.41,1579128.0,2.4814,2.493,2.4698,2.4775,1579128.0
2016-05-19 15:30:00,6.41,6.44,6.39,6.43,2678779.0,2.4775,2.4891,2.4698,2.4852,2678779.0
2016-05-20 09:30:00,6.66,6.84,6.58,6.59,5819537.0,2.5741,2.6437,2.5432,2.5471,5819537.0
2016-05-20 10:00:00,6.59,6.66,6.51,6.53,4004576.0,2.5471,2.5741,2.5162,2.5239,4004576.0
2016-05-20 10:30:00,6.52,6.59,6.52,6.57,3099269.0,2.52,2.5471,2.52,2.5393,3099269.0
2016-05-20 11:00:00,6.57,6.65,6.57,6.58,2088912.0,2.5393,2.5703,2.5393,2.5432,2088912.0
2016-05-20 11:30:00,6.57,6.61,6.51,6.51,1230691.0,2.5393,2.5548,2.5162,2.5162,1230691.0
2016-05-20 12:00:00,6.51,6.51,6.43,6.45,2519681.0,2.5162,2.5162,2.4852,2.493,2519681.0
2016-05-20 12:30:00,6.44,6.48,6.44,6.47,1134847.0,2.4891,2.5046,2.4891,2.5007,1134847.0
2016-05-20 13:00:00,6.47,6.51,6.45,6.49,1287378.0,2.5007,2.5162,2.493,2.5084,1287378.0
2016-05-20 13:30:00,6.48,6.51,6.48,6.5,1115655.0,2.5046,2.5162,2.5046,2.5123,1115655.0
2016-05-20 14:00:00,6.5,6.52,6.47,6.5,1758426.0,2.5123,2.52,2.5007,2.5123,1758426.0
2016-05-20 14:30:00,6.51,6.52,6.46,6.47,3082964.0,2.5162,2.52,2.4968,2.5007,3082964.0
2016-05-20 15:00:00,6.47,6.48,6.44,6.46,2811914.0,2.5007,2.5046,2.4891,2.4968,2811914.0
2016-05-20 15:30:00,6.46,6.47,6.44,6.44,2783470.0,2.4968,2.5007,2.4891,2.4891,2783470.0
2016-05-23 09:30:00,6.18,6.21,6.05,6.15,7033382.0,2.3886,2.4002,2.3384,2.377,7033382.0
2016-05-23 10:00:00,6.16,6.21,6.1,6.13,3613666.0,2.3809,2.4002,2.3577,2.3693,3613666.0
2016-05-23 10:30:00,6.13,6.15,6.07,6.08,3137406.0,2.3693,2.377,2.3461,2.35,3137406.0
2016-05-23 11:00:00,6.07,6.28,6.06,6.28,3174799.0,2.3461,2.4273,2.3422,2.4273,3174799.0
2016-05-23 11:30:00,6.28,6.29,6.14,6.17,2003139.0,2.4273,2.4311,2.3732,2.3847,2003139.0
2016-05-23 12:00:00,6.17,6.21,6.16,6.18,1080122.0,2.3847,2.4002,2.3809,2.3886,1080122.0
2016-05-23 12:30:00,6.18,6.2,6.13,6.19,1760656.0,2.3886,2.3963,2.3693,2.3925,1760656.0
2016-05-23 13:00:00,6.19,6.23,6.18,6.22,1471866.0,2.3925,2.4079,2.3886,2.4041,1471866.0
2016-05-23 13:30:00,6.23,6.24,6.16,6.17,1655894.0,2.4079,2.4118,2.3809,2.3847,1655894.0
2016-05-23 14:00:00,6.16,6.2,6.16,6.2,1131226.0,2.3809,2.3963,2.3809,2.3963,1131226.0
2016-05-23 14:30:00,6.2,6.22,6.18,6.19,1061232.0,2.3963,2.4041,2.3886,2.3925,1061232.0
2016-05-23 15:00:00,6.2,6.2,6.1,6.13,2466152.0,2.3963,2.3963,2.3577,2.3693,2466152.0
2016-05-23 15:30:00,6.13,6.15,6.1,6.15,4132887.0,2.3693,2.377,2.3577,2.377,4132887.0
2016-05-24 09:30:00,6.41,6.42,6.12,6.2,5842212.0,2.4775,2.4814,2.3654,2.3963,5842212.0
2016-05-24 10:00:00,6.2,6.32,6.13,6.29,4116806.0,2.3963,2.4427,2.3693,2.4311,4116806.0
2016-05-24 10:30:00,6.3,6.34,6.24,6.34,1891355.0,2.435,2.4505,2.4118,2.4505,1891355.0
2016-05-24 11:00:00,6.34,6.38,6.31,6.33,1774608.0,2.4505,2.4659,2.4389,2.4466,1774608.0
2016-05-24 11:30:00,6.33,6.33,6.19,6.2,1912884.0,2.4466,2.4466,2.3925,2.3963,1912884.0
2016-05-24 12:00:00,6.2,6.22,6.17,6.18,1021806.0,2.3963,2.4041,2.3847,2.3886,1021806.0
2016-05-24 12:30:00,6.18,6.21,6.17,6.19,913260.0,2.3886,2.4002,2.3847,2.3925,913260.0
2016-05-24 13:00:00,6.2,6.24,6.18,6.21,2037720.0,2.3963,2.4118,2.3886,2.4002,2037720.0
2016-05-24 13:30:00,6.21,6.22,6.14,6.16,1302428.0,2.4002,2.4041,2.3732,2.3809,1302428.0
2016-05-24 14:00:00,6.16,6.17,6.1,6.11,1613762.0,2.3809,2.3847,2.3577,2.3616,1613762.0
2016-05-24 14:30:00,6.11,6.15,6.1,6.14,987227.0,2.3616,2.377,2.3577,2.3732,987227.0
2016-05-24 15:00:00,6.14,6.19,6.12,6.19,1480119.0,2.3732,2.3925,2.3654,2.3925,1480119.0
2016-05-24 15:30:00,6.19,6.21,6.17,6.18,2070592.0,2.3925,2.4002,2.3847,2.3886,2070592.0
2016-05-25 09:30:00,6.33,6.38,6.27,6.29,6072132.0,2.4466,2.4659,2.4234,2.4311,6072132.0
2016-05-25 10:00:00,6.29,6.35,6.26,6.31,4101712.0,2.4311,2.4543,2.4195,2.4389,4101712.0
2016-05-25 10:30:00,6.31,6.33,6.22,6.24,5855392.0,2.4389,2.4466,2.4041,2.4118,5855392.0
2016-05-25 11:00:00,6.23,6.27,6.19,6.19,2356090.0,2.4079,2.4234,2.3925,2.3925,2356090.0
2016-05-25 11:30:00,6.19,6.2,6.12,6.14,2197478.0,2.3925,2.3963,2.3654,2.3732,2197478.0
2016-05-25 12:00:00,6.14,6.18,6.13,6.15,1465901.0,2.3732,2.3886,2.3693,2.377,1465901.0
2016-05-25 12:30:00,6.15,6.2,6.13,6.19,2194499.0,2.377,2.3963,2.3693,2.3925,2194499.0
2016-05-25 13:00:00,6.19,6.22,6.16,6.16,1950177.0,2.3925,2.4041,2.3809,2.3809,1950177.0
2016-05-25 13:30:00,6.16,6.17,6.11,6.13,1563363.0,2.3809,2.3847,2.3616,2.3693,1563363.0
2016-05-25 14:00:00,6.13,6.15,6.1,6.11,2029569.0,2.3693,2.377,2.3577,2.3616,2029569.0
2016-05-25 14:30:00,6.11,6.19,6.09,6.15,2959467.0,2.3616,2.3925,2.3538,2.377,2959467.0
2016-05-25 15:00:00,6.15,6.2,6.13,6.2,2730039.0,2.377,2.3963,2.3693,2.3963,2730039.0
2016-05-25 15:30:00,6.2,6.22,6.17,6.19,5003130.0,2.3963,2.4041,2.3847,2.3925,5003130.0
2016-05-26 09:30:00,6.3,6.4,6.18,6.2,4974082.0,2.435,2.4736,2.3886,2.3963,4974082.0
2016-05-26 10:00:00,6.2,6.33,6.2,6.24,2931022.0,2.3963,2.4466,2.3963,2.4118,2931022.0
2016-05-26 10:30:00,6.24,6.26,6.09,6.09,3090296.0,2.4118,2.4195,2.3538,2.3538,3090296.0
2016-05-26 11:00:00,6.09,6.17,6.06,6.17,1897438.0,2.3538,2.3847,2.3422,2.3847,1897438.0
2016-05-26 11:30:00,6.17,6.21,6.15,6.19,2216530.0,2.3847,2.4002,2.377,2.3925,2216530.0
2016-05-26 12:00:00,6.18,6.19,6.1,6.12,1070515.0,2.3886,2.3925,2.3577,2.3654,1070515.0
2016-05-26 12:30:00,6.12,6.13,6.1,6.12,896988.0,2.3654,2.3693,2.3577,2.3654,896988.0
2016-05-26 13:00:00,6.11,6.14,6.09,6.1,1283199.0,2.3616,2.3732,2.3538,2.3577,1283199.0
2016-05-26 13:30:00,6.1,6.12,6.05,6.09,941957.0,2.3577,2.3654,2.3384,2.3538,941957.0
2016-05-26 14:00:00,6.09,6.12,6.07,6.08,1061402.0,2.3538,2.3654,2.3461,2.35,1061402.0
2016-05-26 14:30:00,6.08,6.09,6.05,6.06,954640.0,2.35,2.3538,2.3384,2.3422,954640.0
2016-05-26 15:00:00,6.06,6.09,6.05,6.07,1380152.0,2.3422,2.3538,2.3384,2.3461,1380152.0
2016-05-26 15:30:00,6.07,6.09,6.04,6.06,4075696.0,2.3461,2.3538,2.3345,2.3422,4075696.0
2016-05-27 09:30:00,6.02,6.05,5.84,5.9,6394067.0,2.3268,2.3384,2.2572,2.2804,6394067.0
2016-05-27 10:00:00,5.91,6.07,5.9,6.05,4604482.0,2.2843,2.3461,2.2804,2.3384,4604482.0
2016-05-27 10:30:00,6.05,6.07,6.02,6.05,3081090.0,2.3384,2.3461,2.3268,2.3384,3081090.0
2016-05-27 11:00:00,6.05,6.07,5.95,5.96,1433523.0,2.3384,2.3461,2.2997,2.3036,1433523.0
2016-05-27 11:30:00,5.96,5.97,5.91,5.95,1296698.0,2.3036,2.3074,2.2843,2.2997,1296698.0
2016-05-27 12:00:00,5.95,5.95,5.9,5.93,1047337.0,2.2997,2.2997,2.2804,2.292,1047337.0
2016-05-27 12:30:00,5.93,5.93,5.89,5.9,646158.0,2.292,2.292,2.2765,2.2804,646158.0
2016-05-27 13:00:00,5.89,5.93,5.88,5.92,749834.0,2.2765,2.292,2.2727,2.2881,749834.0
2016-05-27 13:30:00,5.92,5.92,5.85,5.87,1478985.0,2.2881,2.2881,2.2611,2.2688,1478985.0
2016-05-27 14:00:00,5.86,5.88,5.83,5.87,1957083.0,2.2649,2.2727,2.2533,2.2688,1957083.0
2016-05-27 14:30:00,5.87,5.87,5.81,5.82,1402052.0,2.2688,2.2688,2.2456,2.2495,1402052.0
2016-05-27 15:00:00,5.82,5.84,5.8,5.84,2025559.0,2.2495,2.2572,2.2417,2.2572,2025559.0
2016-05-27 15:30:00,5.84,5.85,5.8,5.84,5221383.0,2.2572,2.2611,2.2417,2.2572,5221383.0
2016-05-31 09:30:00,5.91,6.08,5.87,5.95,4681646.0,2.2843,2.35,2.2688,2.2997,4681646.0
2016-05-31 10:00:00,5.95,6.02,5.94,5.99,3658072.0,2.2997,2.3268,2.2958,2.3152,3658072.0
2016-05-31 10:30:00,5.99,6.02,5.92,5.93,2859649.0,2.3152,2.3268,2.2881,2.292,2859649.0
2016-05-31 11:00:00,5.93,5.94,5.86,5.86,1693452.0,2.292,2.2958,2.2649,2.2649,1693452.0
2016-05-31 11:30:00,5.86,5.88,5.81,5.83,2082108.0,2.2649,2.2727,2.2456,2.2533,2082108.0
2016-05-31 12:00:00,5.83,5.87,5.81,5.83,1401420.0,2.2533,2.2688,2.2456,2.2533,1401420.0
2016-05-31 12:30:00,5.83,5.87,5.83,5.84,1226505.0,2.2533,2.2688,2.2533,2.2572,1226505.0
2016-05-31 13:00:00,5.83,5.84,5.78,5.78,2127034.0,2.2533,2.2572,2.234,2.234,2127034.0
2016-05-31 13:30:00,5.79,5.81,5.73,5.75,2945007.0,2.2379,2.2456,2.2147,2.2224,2945007.0
2016-05-31 14:00:00,5.75,5.75,5.66,5.67,2124556.0,2.2224,2.2224,2.1876,2.1915,2124556.0
2016-05-31 14:30:00,5.67,5.7,5.66,5.68,1975015.0,2.1915,2.2031,2.1876,2.1954,1975015.0
2016-05-31 15:00:00,5.68,5.71,5.66,5.66,1875626.0,2.1954,2.207,2.1876,2.1876,1875626.0
2016-05-31 15:30:00,5.67,5.68,5.63,5.63,5736940.0,2.1915,2.1954,2.176,2.176,5736940.0
2016-06-01 09:30:00,5.57,5.61,5.46,5.49,4827264.0,2.1528,2.1683,2.1103,2.1219,4827264.0
2016-06-01 10:00:00,5.49,5.59,5.45,5.59,3710767.0,2.1219,2.1606,2.1065,2.1606,3710767.0
2016-06-01 10:30:00,5.59,5.61,5.55,5.58,1959314.0,2.1606,2.1683,2.1451,2.1567,1959314.0
2016-06-01 11:00:00,5.58,5.73,5.57,5.71,3282964.0,2.1567,2.2147,2.1528,2.207,3282964.0
2016-06-01 11:30:00,5.71,5.73,5.64,5.66,2272572.0,2.207,2.2147,2.1799,2.1876,2272572.0
2016-06-01 12:00:00,5.66,5.71,5.64,5.69,1532927.0,2.1876,2.207,2.1799,2.1992,1532927.0
2016-06-01 12:30:00,5.69,5.74,5.67,5.73,2406048.0,2.1992,2.2185,2.1915,2.2147,2406048.0
2016-06-01 13:00:00,5.73,5.78,5.72,5.78,1190991.0,2.2147,2.234,2.2108,2.234,1190991.0
2016-06-01 13:30:00,5.78,5.81,5.73,5.77,1294783.0,2.234,2.2456,2.2147,2.2301,1294783.0
2016-06-01 14:00:00,5.77,5.8,5.72,5.78,1861724.0,2.2301,2.2417,2.2108,2.234,1861724.0
2016-06-01 14:30:00,5.78,5.79,5.75,5.79,1361427.0,2.234,2.2379,2.2224,2.2379,1361427.0
2016-06-01 15:00:00,5.79,5.84,5.78,5.83,1244898.0,2.2379,2.2572,2.234,2.2533,1244898.0
2016-06-01 15:30:00,5.83,5.83,5.8,5.8,2838835.0,2.2533,2.2533,2.2417,2.2417,2838835.0
2016-06-02 09:30:00,5.68,5.77,5.64,5.76,4191386.0,2.1954,2.2301,2.1799,2.2263,4191386.0
2016-06-02 10:00:00,5.75,5.81,5.7,5.72,1497823.0,2.2224,2.2456,2.2031,2.2108,1497823.0
2016-06-02 10:30:00,5.72,5.75,5.68,5.7,1136316.0,2.2108,2.2224,2.1954,2.2031,1136316.0
2016-06-02 11:00:00,5.71,5.79,5.7,5.76,1988623.0,2.207,2.2379,2.2031,2.2263,1988623.0
2016-06-02 11:30:00,5.76,5.87,5.76,5.86,2144807.0,2.2263,2.2688,2.2263,2.2649,2144807.0
2016-06-02 12:00:00,5.85,5.91,5.84,5.9,2509036.0,2.2611,2.2843,2.2572,2.2804,2509036.0
2016-06-02 12:30:00,5.91,5.96,5.89,5.94,1640703.0,2.2843,2.3036,2.2765,2.2958,1640703.0
2016-06-02 13:00:00,5.94,5.98,5.89,5.9,1021901.0,2.2958,2.3113,2.2765,2.2804,1021901.0
2016-06-02 13:30:00,5.9,5.94,5.86,5.93,1629165.0,2.2804,2.2958,2.2649,2.292,1629165.0
2016-06-02 14:00:00,5.93,5.97,5.89,5.91,1282558.0,2.292,2.3074,2.2765,2.2843,1282558.0
2016-06-02 14:30:00,5.9,5.91,5.85,5.9,1632281.0,2.2804,2.2843,2.2611,2.2804,1632281.0
2016-06-02 15:00:00,5.9,5.93,5.89,5.92,1217721.0,2.2804,2.292,2.2765,2.2881,1217721.0
2016-06-02 15:30:00,5.92,5.94,5.9,5.92,2325245.0,2.2881,2.2958,2.2804,2.2881,2325245.0
2016-06-03 09:30:00,6.04,6.13,6.01,6.13,4346409.0,2.3345,2.3693,2.3229,2.3693,4346409.0
2016-06-03 10:00:00,6.12,6.19,6.03,6.06,3180813.0,2.3654,2.3925,2.3306,2.3422,3180813.0
2016-06-03 10:30:00,6.05,6.08,6.0,6.02,2380797.0,2.3384,2.35,2.319,2.3268,2380797.0
2016-06-03 11:00:00,6.01,6.07,6.01,6.04,1668709.0,2.3229,2.3461,2.3229,2.3345,1668709.0
2016-06-03 11:30:00,6.05,6.1,6.04,6.07,1173211.0,2.3384,2.3577,2.3345,2.3461,1173211.0
2016-06-03 12:00:00,6.08,6.15,6.06,6.12,1077111.0,2.35,2.377,2.3422,2.3654,1077111.0
2016-06-03 12:30:00,6.12,6.13,6.04,6.04,860506.0,2.3654,2.3693,2.3345,2.3345,860506.0
2016-06-03 13:00:00,6.04,6.05,6.02,6.03,770173.0,2.3345,2.3384,2.3268,2.3306,770173.0
2016-06-03 13:30:00,6.03,6.09,6.02,6.07,593573.0,2.3306,2.3538,2.3268,2.3461,593573.0
2016-06-03 14:00:00,6.07,6.09,6.04,6.09,792313.0,2.3461,2.3538,2.3345,2.3538,792313.0
2016-06-03 14:30:00,6.09,6.11,6.07,6.07,899763.0,2.3538,2.3616,2.3461,2.3461,899763.0
2016-06-03 15:00:00,6.08,6.09,6.06,6.07,831149.0,2.35,2.3538,2.3422,2.3461,831149.0
2016-06-03 15:30:00,6.07,6.1,6.07,6.09,2461080.0,2.3461,2.3577,2.3461,2.3538,2461080.0
2016-06-06 09:30:00,6.18,6.24,6.09,6.19,3700967.0,2.3886,2.4118,2.3538,2.3925,3700967.0
2016-06-06 10:00:00,6.2,6.23,6.16,6.18,2135645.0,2.3963,2.4079,2.3809,2.3886,2135645.0
2016-06-06 10:30:00,6.17,6.27,6.16,6.25,3076342.0,2.3847,2.4234,2.3809,2.4157,3076342.0
2016-06-06 11:00:00,6.26,6.29,6.22,6.27,1743420.0,2.4195,2.4311,2.4041,2.4234,1743420.0
2016-06-06 11:30:00,6.27,6.27,6.22,6.23,1515547.0,2.4234,2.4234,2.4041,2.4079,1515547.0
2016-06-06 12:00:00,6.22,6.26,6.21,6.21,1453353.0,2.4041,2.4195,2.4002,2.4002,1453353.0
2016-06-06 12:30:00,6.21,6.22,6.11,6.17,2511654.0,2.4002,2.4041,2.3616,2.3847,2511654.0
2016-06-06 13:00:00,6.17,6.19,6.15,6.18,1336652.0,2.3847,2.3925,2.377,2.3886,1336652.0
2016-06-06 13:30:00,6.18,6.21,6.17,6.21,732843.0,2.3886,2.4002,2.3847,2.4002,732843.0
2016-06-06 14:00:00,6.21,6.22,6.19,6.21,884949.0,2.4002,2.4041,2.3925,2.4002,884949.0
2016-06-06 14:30:00,6.22,6.22,6.18,6.2,1277079.0,2.4041,2.4041,2.3886,2.3963,1277079.0
2016-06-06 15:00:00,6.21,6.22,6.19,6.2,960036.0,2.4002,2.4041,2.3925,2.3963,960036.0
2016-06-06 15:30:00,6.21,6.22,6.2,6.21,2806501.0,2.4002,2.4041,2.3963,2.4002,2806501.0
2016-06-07 09:30:00,6.16,6.38,6.16,6.38,5687460.0,2.3809,2.4659,2.3809,2.4659,5687460.0
2016-06-07 10:00:00,6.38,6.5,6.36,6.49,3988764.0,2.4659,2.5123,2.4582,2.5084,3988764.0
2016-06-07 10:30:00,6.49,6.49,6.38,6.42,2624145.0,2.5084,2.5084,2.4659,2.4814,2624145.0
2016-06-07 11:00:00,6.42,6.5,6.4,6.5,2816574.0,2.4814,2.5123,2.4736,2.5123,2816574.0
2016-06-07 11:30:00,6.5,6.53,6.42,6.43,1943606.0,2.5123,2.5239,2.4814,2.4852,1943606.0
2016-06-07 12:00:00,6.43,6.43,6.39,6.42,1118519.0,2.4852,2.4852,2.4698,2.4814,1118519.0
2016-06-07 12:30:00,6.42,6.47,6.4,6.47,1146557.0,2.4814,2.5007,2.4736,2.5007,1146557.0
2016-06-07 13:00:00,6.47,6.51,6.45,6.49,1208576.0,2.5007,2.5162,2.493,2.5084,1208576.0
2016-06-07 13:30:00,6.49,6.51,6.46,6.48,1348064.0,2.5084,2.5162,2.4968,2.5046,1348064.0
2016-06-07 14:00:00,6.47,6.5,6.45,6.5,1265944.0,2.5007,2.5123,2.493,2.5123,1265944.0
2016-06-07 14:30:00,6.5,6.5,6.47,6.49,1146746.0,2.5123,2.5123,2.5007,2.5084,1146746.0
2016-06-07 15:00:00,6.49,6.49,6.45,6.48,1497643.0,2.5084,2.5084,2.493,2.5046,1497643.0
2016-06-07 15:30:00,6.47,6.48,6.43,6.44,3608672.0,2.5007,2.5046,2.4852,2.4891,3608672.0
2016-06-08 09:30:00,6.78,6.88,6.72,6.83,6838286.0,2.6205,2.6592,2.5973,2.6398,6838286.0
2016-06-08 10:00:00,6.83,6.9,6.81,6.86,3520991.0,2.6398,2.6669,2.6321,2.6514,3520991.0
2016-06-08 10:30:00,6.86,6.96,6.82,6.96,4228998.0,2.6514,2.6901,2.636,2.6901,4228998.0
2016-06-08 11:00:00,6.96,7.0,6.89,7.0,4132242.0,2.6901,2.7055,2.663,2.7055,4132242.0
2016-06-08 11:30:00,7.0,7.18,6.99,7.07,9120025.0,2.7055,2.7751,2.7017,2.7326,9120025.0
2016-06-08 12:00:00,7.07,7.14,7.06,7.09,2338388.0,2.7326,2.7597,2.7287,2.7403,2338388.0
2016-06-08 12:30:00,7.09,7.1,7.04,7.07,1064322.0,2.7403,2.7442,2.721,2.7326,1064322.0
2016-06-08 13:00:00,7.07,7.09,7.02,7.02,3048668.0,2.7326,2.7403,2.7133,2.7133,3048668.0
2016-06-08 13:30:00,7.02,7.07,7.02,7.07,875113.0,2.7133,2.7326,2.7133,2.7326,875113.0
2016-06-08 14:00:00,7.07,7.18,7.05,7.15,3620376.0,2.7326,2.7751,2.7249,2.7635,3620376.0
2016-06-08 14:30:00,7.15,7.19,7.12,7.12,3095856.0,2.7635,2.779,2.7519,2.7519,3095856.0
2016-06-08 15:00:00,7.13,7.16,7.1,7.16,1767591.0,2.7558,2.7674,2.7442,2.7674,1767591.0
2016-06-08 15:30:00,7.16,7.18,7.13,7.16,5421058.0,2.7674,2.7751,2.7558,2.7674,5421058.0
2016-06-09 09:30:00,7.02,7.09,6.93,7.02,5615330.0,2.7133,2.7403,2.6785,2.7133,5615330.0
2016-06-09 10:00:00,7.02,7.02,6.92,6.97,3039401.0,2.7133,2.7133,2.6746,2.694,3039401.0
2016-06-09 10:30:00,6.97,6.99,6.93,6.95,2139149.0,2.694,2.7017,2.6785,2.6862,2139149.0
2016-06-09 11:00:00,6.95,7.01,6.92,6.93,1896419.0,2.6862,2.7094,2.6746,2.6785,1896419.0
2016-06-09 11:30:00,6.93,6.98,6.87,6.89,1806235.0,2.6785,2.6978,2.6553,2.663,1806235.0
2016-06-09 12:00:00,6.89,6.94,6.84,6.94,972245.0,2.663,2.6824,2.6437,2.6824,972245.0
2016-06-09 12:30:00,6.94,6.96,6.93,6.95,1332213.0,2.6824,2.6901,2.6785,2.6862,1332213.0
2016-06-09 13:00:00,6.95,6.98,6.9,6.96,1280095.0,2.6862,2.6978,2.6669,2.6901,1280095.0
2016-06-09 13:30:00,6.96,6.98,6.91,6.94,1012754.0,2.6901,2.6978,2.6708,2.6824,1012754.0
2016-06-09 14:00:00,6.94,6.94,6.9,6.9,860609.0,2.6824,2.6824,2.6669,2.6669,860609.0
2016-06-09 14:30:00,6.91,6.95,6.9,6.94,847431.0,2.6708,2.6862,2.6669,2.6824,847431.0
2016-06-09 15:00:00,6.93,6.96,6.92,6.94,1262751.0,2.6785,2.6901,2.6746,2.6824,1262751.0
2016-06-09 15:30:00,6.93,6.95,6.89,6.89,2967338.0,2.6785,2.6862,2.663,2.663,2967338.0
2016-06-10 09:30:00,6.66,6.72,6.56,6.63,3583187.0,2.5741,2.5973,2.5355,2.5625,3583187.0
2016-06-10 10:00:00,6.63,6.66,6.56,6.62,2380825.0,2.5625,2.5741,2.5355,2.5587,2380825.0
2016-06-10 10:30:00,6.62,6.64,6.58,6.59,1546614.0,2.5587,2.5664,2.5432,2.5471,1546614.0
2016-06-10 11:00:00,6.59,6.61,6.53,6.55,1737824.0,2.5471,2.5548,2.5239,2.5316,1737824.0
2016-06-10 11:30:00,6.55,6.58,6.53,6.55,1130087.0,2.5316,2.5432,2.5239,2.5316,1130087.0
2016-06-10 12:00:00,6.56,6.59,6.54,6.55,718878.0,2.5355,2.5471,2.5278,2.5316,718878.0
2016-06-10 12:30:00,6.54,6.56,6.52,6.53,1430955.0,2.5278,2.5355,2.52,2.5239,1430955.0
2016-06-10 13:00:00,6.53,6.53,6.46,6.47,1355776.0,2.5239,2.5239,2.4968,2.5007,1355776.0
2016-06-10 13:30:00,6.47,6.49,6.45,6.48,1256111.0,2.5007,2.5084,2.493,2.5046,1256111.0
2016-06-10 14:00:00,6.48,6.51,6.45,6.5,1295457.0,2.5046,2.5162,2.493,2.5123,1295457.0
2016-06-10 14:30:00,6.5,6.52,6.48,6.48,1130433.0,2.5123,2.52,2.5046,2.5046,1130433.0
2016-06-10 15:00:00,6.49,6.52,6.48,6.5,1323773.0,2.5084,2.52,2.5046,2.5123,1323773.0
2016-06-10 15:30:00,6.5,6.51,6.46,6.47,2312619.0,2.5123,2.5162,2.4968,2.5007,2312619.0
2016-06-13 09:30:00,6.26,6.4,6.18,6.33,4623188.0,2.4195,2.4736,2.3886,2.4466,4623188.0
2016-06-13 10:00:00,6.33,6.41,6.3,6.41,2141972.0,2.4466,2.4775,2.435,2.4775,2141972.0
2016-06-13 10:30:00,6.41,6.45,6.39,6.43,1765355.0,2.4775,2.493,2.4698,2.4852,1765355.0
2016-06-13 11:00:00,6.43,6.44,6.35,6.38,1965816.0,2.4852,2.4891,2.4543,2.4659,1965816.0
2016-06-13 11:30:00,6.39,6.39,6.27,6.28,1359441.0,2.4698,2.4698,2.4234,2.4273,1359441.0
2016-06-13 12:00:00,6.27,6.34,6.25,6.32,1682122.0,2.4234,2.4505,2.4157,2.4427,1682122.0
2016-06-13 12:30:00,6.32,6.34,6.27,6.28,893416.0,2.4427,2.4505,2.4234,2.4273,893416.0
2016-06-13 13:00:00,6.28,6.3,6.22,6.25,1076457.0,2.4273,2.435,2.4041,2.4157,1076457.0
2016-06-13 13:30:00,6.25,6.25,6.18,6.19,1344731.0,2.4157,2.4157,2.3886,2.3925,1344731.0
2016-06-13 14:00:00,6.19,6.21,6.17,6.2,1023266.0,2.3925,2.4002,2.3847,2.3963,1023266.0
2016-06-13 14:30:00,6.2,6.24,6.19,6.21,1525940.0,2.3963,2.4118,2.3925,2.4002,1525940.0
2016-06-13 15:00:00,6.2,6.23,6.18,6.21,1482139.0,2.3963,2.4079,2.3886,2.4002,1482139.0
2016-06-13 15:30:00,6.21,6.22,6.19,6.2,3269889.0,2.4002,2.4041,2.3925,2.3963,3269889.0
2016-06-14 09:30:00,6.24,6.34,6.2,6.28,4127225.0,2.4118,2.4505,2.3963,2.4273,4127225.0
2016-06-14 10:00:00,6.28,6.29,6.13,6.17,1700412.0,2.4273,2.4311,2.3693,2.3847,1700412.0
2016-06-14 10:30:00,6.17,6.21,6.05,6.06,2300261.0,2.3847,2.4002,2.3384,2.3422,2300261.0
2016-06-14 11:00:00,6.06,6.06,5.96,5.96,2827844.0,2.3422,2.3422,2.3036,2.3036,2827844.0
2016-06-14 11:30:00,5.96,6.04,5.95,5.96,1069992.0,2.3036,2.3345,2.2997,2.3036,1069992.0
2016-06-14 12:00:00,5.97,6.04,5.96,6.03,1155368.0,2.3074,2.3345,2.3036,2.3306,1155368.0
2016-06-14 12:30:00,6.03,6.04,5.97,5.99,1661093.0,2.3306,2.3345,2.3074,2.3152,1661093.0
2016-06-14 13:00:00,5.99,6.03,5.96,6.0,978003.0,2.3152,2.3306,2.3036,2.319,978003.0
2016-06-14 13:30:00,5.99,6.0,5.95,5.96,1002016.0,2.3152,2.319,2.2997,2.3036,1002016.0
2016-06-14 14:00:00,5.96,5.97,5.91,5.96,1500392.0,2.3036,2.3074,2.2843,2.3036,1500392.0
2016-06-14 14:30:00,5.96,5.96,5.89,5.95,1466907.0,2.3036,2.3036,2.2765,2.2997,1466907.0
2016-06-14 15:00:00,5.95,5.99,5.92,5.98,1873551.0,2.2997,2.3152,2.2881,2.3113,1873551.0
2016-06-14 15:30:00,5.98,6.02,5.96,6.02,3458725.0,2.3113,2.3268,2.3036,2.3268,3458725.0
2016-06-15 09:30:00,6.04,6.08,5.97,6.06,2977387.0,2.3345,2.35,2.3074,2.3422,2977387.0
2016-06-15 10:00:00,6.07,6.17,6.06,6.13,1902840.0,2.3461,2.3847,2.3422,2.3693,1902840.0
2016-06-15 10:30:00,6.13,6.27,6.13,6.21,2837271.0,2.3693,2.4234,2.3693,2.4002,2837271.0
2016-06-15 11:00:00,6.22,6.33,6.2,6.27,2502517.0,2.4041,2.4466,2.3963,2.4234,2502517.0
2016-06-15 11:30:00,6.28,6.28,6.21,6.27,1400477.0,2.4273,2.4273,2.4002,2.4234,1400477.0
2016-06-15 12:00:00,6.26,6.29,6.24,6.28,960359.0,2.4195,2.4311,2.4118,2.4273,960359.0
2016-06-15 12:30:00,6.28,6.29,6.25,6.25,804384.0,2.4273,2.4311,2.4157,2.4157,804384.0
2016-06-15 13:00:00,6.25,6.27,6.04,6.17,3452860.0,2.4157,2.4234,2.3345,2.3847,3452860.0
2016-06-15 13:30:00,6.16,6.19,6.1,6.17,1198826.0,2.3809,2.3925,2.3577,2.3847,1198826.0
2016-06-15 14:00:00,6.18,6.26,6.16,6.21,2394864.0,2.3886,2.4195,2.3809,2.4002,2394864.0
2016-06-15 14:30:00,6.2,6.25,6.15,6.24,1901173.0,2.3963,2.4157,2.377,2.4118,1901173.0
2016-06-15 15:00:00,6.24,6.28,6.22,6.27,1527512.0,2.4118,2.4273,2.4041,2.4234,1527512.0
2016-06-15 15:30:00,6.28,6.28,6.14,6.18,4033301.0,2.4273,2.4273,2.3732,2.3886,4033301.0
2016-06-16 09:30:00,6.01,6.03,5.92,5.96,2748216.0,2.3229,2.3306,2.2881,2.3036,2748216.0
2016-06-16 10:00:00,5.96,5.99,5.91,5.94,2637107.0,2.3036,2.3152,2.2843,2.2958,2637107.0
2016-06-16 10:30:00,5.95,6.02,5.89,6.01,1438100.0,2.2997,2.3268,2.2765,2.3229,1438100.0
2016-06-16 11:00:00,6.02,6.1,6.0,6.08,1390374.0,2.3268,2.3577,2.319,2.35,1390374.0
2016-06-16 11:30:00,6.09,6.09,6.02,6.03,1039123.0,2.3538,2.3538,2.3268,2.3306,1039123.0
2016-06-16 12:00:00,6.03,6.12,6.02,6.11,1171039.0,2.3306,2.3654,2.3268,2.3616,1171039.0
2016-06-16 12:30:00,6.11,6.22,6.1,6.16,1316305.0,2.3616,2.4041,2.3577,2.3809,1316305.0
2016-06-16 13:00:00,6.16,6.2,6.12,6.16,1240898.0,2.3809,2.3963,2.3654,2.3809,1240898.0
2016-06-16 13:30:00,6.16,6.17,6.1,6.11,897738.0,2.3809,2.3847,2.3577,2.3616,897738.0
2016-06-16 14:00:00,6.11,6.2,6.1,6.15,1503194.0,2.3616,2.3963,2.3577,2.377,1503194.0
2016-06-16 14:30:00,6.15,6.2,6.14,6.19,939070.0,2.377,2.3963,2.3732,2.3925,939070.0
2016-06-16 15:00:00,6.18,6.2,6.16,6.17,1614612.0,2.3886,2.3963,2.3809,2.3847,1614612.0
2016-06-16 15:30:00,6.17,6.22,6.16,6.22,3485554.0,2.3847,2.4041,2.3809,2.4041,3485554.0
2016-06-17 09:30:00,6.43,6.67,6.38,6.61,6147518.0,2.4852,2.578,2.4659,2.5548,6147518.0
2016-06-17 10:00:00,6.62,6.7,6.58,6.63,2742288.0,2.5587,2.5896,2.5432,2.5625,2742288.0
2016-06-17 10:30:00,6.62,6.69,6.57,6.64,2403106.0,2.5587,2.5857,2.5393,2.5664,2403106.0
2016-06-17 11:00:00,6.65,6.65,6.55,6.56,1313300.0,2.5703,2.5703,2.5316,2.5355,1313300.0
2016-06-17 11:30:00,6.56,6.64,6.55,6.61,1251886.0,2.5355,2.5664,2.5316,2.5548,1251886.0
2016-06-17 12:00:00,6.62,6.67,6.6,6.62,901911.0,2.5587,2.578,2.5509,2.5587,901911.0
2016-06-17 12:30:00,6.62,6.63,6.59,6.6,505274.0,2.5587,2.5625,2.5471,2.5509,505274.0
2016-06-17 13:00:00,6.6,6.62,6.57,6.61,953619.0,2.5509,2.5587,2.5393,2.5548,953619.0
2016-06-17 13:30:00,6.61,6.63,6.6,6.61,857936.0,2.5548,2.5625,2.5509,2.5548,857936.0
2016-06-17 14:00:00,6.61,6.66,6.61,6.65,1252499.0,2.5548,2.5741,2.5548,2.5703,1252499.0
2016-06-17 14:30:00,6.64,6.66,6.6,6.63,1494054.0,2.5664,2.5741,2.5509,2.5625,1494054.0
2016-06-17 15:00:00,6.63,6.63,6.59,6.6,980495.0,2.5625,2.5625,2.5471,2.5509,980495.0
2016-06-17 15:30:00,6.6,6.63,6.57,6.62,2990976.0,2.5509,2.5625,2.5393,2.5587,2990976.0
2016-06-20 09:30:00,6.91,6.98,6.84,6.91,5381035.0,2.6708,2.6978,2.6437,2.6708,5381035.0
2016-06-20 10:00:00,6.9,6.98,6.88,6.96,2273722.0,2.6669,2.6978,2.6592,2.6901,2273722.0
2016-06-20 10:30:00,6.95,7.01,6.92,6.99,4848405.0,2.6862,2.7094,2.6746,2.7017,4848405.0
2016-06-20 11:00:00,6.99,7.04,6.97,7.01,2193496.0,2.7017,2.721,2.694,2.7094,2193496.0
2016-06-20 11:30:00,7.01,7.05,7.0,7.04,2284286.0,2.7094,2.7249,2.7055,2.721,2284286.0
2016-06-20 12:00:00,7.04,7.05,7.02,7.03,1198750.0,2.721,2.7249,2.7133,2.7171,1198750.0
2016-06-20 12:30:00,7.03,7.03,7.0,7.01,590276.0,2.7171,2.7171,2.7055,2.7094,590276.0
2016-06-20 13:00:00,7.01,7.02,6.97,7.0,902110.0,2.7094,2.7133,2.694,2.7055,902110.0
2016-06-20 13:30:00,7.0,7.01,6.97,6.98,1172236.0,2.7055,2.7094,2.694,2.6978,1172236.0
2016-06-20 14:00:00,6.97,6.99,6.92,6.98,1011940.0,2.694,2.7017,2.6746,2.6978,1011940.0
2016-06-20 14:30:00,6.97,7.0,6.97,6.98,522729.0,2.694,2.7055,2.694,2.6978,522729.0
2016-06-20 15:00:00,6.98,6.99,6.9,6.92,1099375.0,2.6978,2.7017,2.6669,2.6746,1099375.0
2016-06-20 15:30:00,6.92,6.94,6.89,6.91,2250244.0,2.6746,2.6824,2.663,2.6708,2250244.0
2016-06-21 09:30:00,6.9,6.92,6.74,6.8,2466393.0,2.6669,2.6746,2.6051,2.6282,2466393.0
2016-06-21 10:00:00,6.8,6.81,6.7,6.73,1558463.0,2.6282,2.6321,2.5896,2.6012,1558463.0
2016-06-21 10:30:00,6.73,6.82,6.73,6.79,1027933.0,2.6012,2.636,2.6012,2.6244,1027933.0
2016-06-21 11:00:00,6.79,6.91,6.79,6.88,1239020.0,2.6244,2.6708,2.6244,2.6592,1239020.0
2016-06-21 11:30:00,6.88,6.88,6.8,6.83,772860.0,2.6592,2.6592,2.6282,2.6398,772860.0
2016-06-21 12:00:00,6.82,6.89,6.82,6.89,613346.0,2.636,2.663,2.636,2.663,613346.0
2016-06-21 12:30:00,6.9,6.92,6.87,6.89,571696.0,2.6669,2.6746,2.6553,2.663,571696.0
2016-06-21 13:00:00,6.89,6.91,6.87,6.88,433820.0,2.663,2.6708,2.6553,2.6592,433820.0
2016-06-21 13:30:00,6.89,6.95,6.87,6.94,480493.0,2.663,2.6862,2.6553,2.6824,480493.0
2016-06-21 14:00:00,6.94,7.0,6.92,6.99,813781.0,2.6824,2.7055,2.6746,2.7017,813781.0
2016-06-21 14:30:00,7.0,7.04,6.98,6.99,1423776.0,2.7055,2.721,2.6978,2.7017,1423776.0
2016-06-21 15:00:00,6.99,7.01,6.96,7.0,1126976.0,2.7017,2.7094,2.6901,2.7055,1126976.0
2016-06-21 15:30:00,7.0,7.04,6.98,7.01,2906234.0,2.7055,2.721,2.6978,2.7094,2906234.0
2016-06-22 09:30:00,7.12,7.16,6.99,7.12,2580413.0,2.7519,2.7674,2.7017,2.7519,2580413.0
2016-06-22 10:00:00,7.12,7.23,7.11,7.21,2658237.0,2.7519,2.7944,2.7481,2.7867,2658237.0
2016-06-22 10:30:00,7.2,7.23,7.14,7.17,3207345.0,2.7828,2.7944,2.7597,2.7713,3207345.0
2016-06-22 11:00:00,7.17,7.19,7.12,7.15,1481688.0,2.7713,2.779,2.7519,2.7635,1481688.0
2016-06-22 11:30:00,7.15,7.15,6.99,7.07,2418687.0,2.7635,2.7635,2.7017,2.7326,2418687.0
2016-06-22 12:00:00,7.06,7.09,7.04,7.07,1247727.0,2.7287,2.7403,2.721,2.7326,1247727.0
2016-06-22 12:30:00,7.07,7.1,7.03,7.06,926274.0,2.7326,2.7442,2.7171,2.7287,926274.0
2016-06-22 13:00:00,7.06,7.06,6.97,6.99,1130985.0,2.7287,2.7287,2.694,2.7017,1130985.0
2016-06-22 13:30:00,6.99,7.01,6.95,6.99,851860.0,2.7017,2.7094,2.6862,2.7017,851860.0
2016-06-22 14:00:00,6.99,7.03,6.98,7.03,1187481.0,2.7017,2.7171,2.6978,2.7171,1187481.0
2016-06-22 14:30:00,7.03,7.03,6.99,7.0,648280.0,2.7171,2.7171,2.7017,2.7055,648280.0
2016-06-22 15:00:00,7.0,7.02,6.94,6.96,1298552.0,2.7055,2.7133,2.6824,2.6901,1298552.0
2016-06-22 15:30:00,6.96,6.97,6.92,6.92,2658803.0,2.6901,2.694,2.6746,2.6746,2658803.0
2016-06-23 09:30:00,7.15,7.16,7.04,7.08,3587737.0,2.7635,2.7674,2.721,2.7365,3587737.0
2016-06-23 10:00:00,7.09,7.1,7.03,7.09,2945093.0,2.7403,2.7442,2.7171,2.7403,2945093.0
2016-06-23 10:30:00,7.08,7.12,7.05,7.09,1475086.0,2.7365,2.7519,2.7249,2.7403,1475086.0
2016-06-23 11:00:00,7.1,7.18,7.08,7.18,2007661.0,2.7442,2.7751,2.7365,2.7751,2007661.0
2016-06-23 11:30:00,7.18,7.2,7.14,7.17,2168755.0,2.7751,2.7828,2.7597,2.7713,2168755.0
2016-06-23 12:00:00,7.17,7.18,7.12,7.12,765088.0,2.7713,2.7751,2.7519,2.7519,765088.0
2016-06-23 12:30:00,7.12,7.14,7.09,7.12,920433.0,2.7519,2.7597,2.7403,2.7519,920433.0
2016-06-23 13:00:00,7.12,7.17,7.1,7.16,1030107.0,2.7519,2.7713,2.7442,2.7674,1030107.0
2016-06-23 13:30:00,7.15,7.16,7.12,7.12,804594.0,2.7635,2.7674,2.7519,2.7519,804594.0
2016-06-23 14:00:00,7.13,7.14,7.09,7.09,1272794.0,2.7558,2.7597,2.7403,2.7403,1272794.0
2016-06-23 14:30:00,7.1,7.13,7.08,7.09,1259916.0,2.7442,2.7558,2.7365,2.7403,1259916.0
2016-06-23 15:00:00,7.09,7.1,7.07,7.08,540735.0,2.7403,2.7442,2.7326,2.7365,540735.0
2016-06-23 15:30:00,7.08,7.23,7.08,7.21,4405426.0,2.7365,2.7944,2.7365,2.7867,4405426.0
2016-06-24 09:30:00,6.62,6.85,6.59,6.81,6767647.0,2.5587,2.6476,2.5471,2.6321,6767647.0
2016-06-24 10:00:00,6.8,6.82,6.67,6.71,3688924.0,2.6282,2.636,2.578,2.5935,3688924.0
2016-06-24 10:30:00,6.7,6.73,6.64,6.68,2849406.0,2.5896,2.6012,2.5664,2.5819,2849406.0
2016-06-24 11:00:00,6.67,6.71,6.62,6.7,1686156.0,2.578,2.5935,2.5587,2.5896,1686156.0
2016-06-24 11:30:00,6.7,6.76,6.69,6.7,983615.0,2.5896,2.6128,2.5857,2.5896,983615.0
2016-06-24 12:00:00,6.7,6.74,6.68,6.72,948926.0,2.5896,2.6051,2.5819,2.5973,948926.0
2016-06-24 12:30:00,6.72,6.72,6.64,6.69,1169026.0,2.5973,2.5973,2.5664,2.5857,1169026.0
2016-06-24 13:00:00,6.69,6.78,6.67,6.78,1129798.0,2.5857,2.6205,2.578,2.6205,1129798.0
2016-06-24 13:30:00,6.78,6.86,6.76,6.78,1621231.0,2.6205,2.6514,2.6128,2.6205,1621231.0
2016-06-24 14:00:00,6.78,6.79,6.72,6.74,1038762.0,2.6205,2.6244,2.5973,2.6051,1038762.0
2016-06-24 14:30:00,6.74,6.75,6.72,6.73,1145441.0,2.6051,2.6089,2.5973,2.6012,1145441.0
2016-06-24 15:00:00,6.73,6.74,6.68,6.71,1315533.0,2.6012,2.6051,2.5819,2.5935,1315533.0
2016-06-24 15:30:00,6.7,6.74,6.69,6.73,3573732.0,2.5896,2.6051,2.5857,2.6012,3573732.0
2016-06-27 09:30:00,6.78,6.78,6.48,6.49,5507371.0,2.6205,2.6205,2.5046,2.5084,5507371.0
2016-06-27 10:00:00,6.49,6.54,6.33,6.33,5625078.0,2.5084,2.5278,2.4466,2.4466,5625078.0
2016-06-27 10:30:00,6.33,6.4,6.28,6.29,3811738.0,2.4466,2.4736,2.4273,2.4311,3811738.0
2016-06-27 11:00:00,6.29,6.37,6.28,6.35,3213486.0,2.4311,2.462,2.4273,2.4543,3213486.0
2016-06-27 11:30:00,6.35,6.4,6.33,6.37,2322375.0,2.4543,2.4736,2.4466,2.462,2322375.0
2016-06-27 12:00:00,6.38,6.38,6.32,6.36,1053865.0,2.4659,2.4659,2.4427,2.4582,1053865.0
2016-06-27 12:30:00,6.36,6.37,6.33,6.36,849522.0,2.4582,2.462,2.4466,2.4582,849522.0
2016-06-27 13:00:00,6.36,6.37,6.3,6.32,2151193.0,2.4582,2.462,2.435,2.4427,2151193.0
2016-06-27 13:30:00,6.32,6.33,6.27,6.32,2159802.0,2.4427,2.4466,2.4234,2.4427,2159802.0
2016-06-27 14:00:00,6.31,6.33,6.24,6.28,1283920.0,2.4389,2.4466,2.4118,2.4273,1283920.0
2016-06-27 14:30:00,6.29,6.33,6.26,6.28,698085.0,2.4311,2.4466,2.4195,2.4273,698085.0
2016-06-27 15:00:00,6.29,6.31,6.26,6.29,971691.0,2.4311,2.4389,2.4195,2.4311,971691.0
2016-06-27 15:30:00,6.29,6.34,6.28,6.32,4146274.0,2.4311,2.4505,2.4273,2.4427,4146274.0
2016-06-28 09:30:00,6.69,6.79,6.65,6.75,3324998.0,2.5857,2.6244,2.5703,2.6089,3324998.0
2016-06-28 10:00:00,6.76,6.83,6.73,6.74,1960076.0,2.6128,2.6398,2.6012,2.6051,1960076.0
2016-06-28 10:30:00,6.75,6.8,6.74,6.78,1603175.0,2.6089,2.6282,2.6051,2.6205,1603175.0
2016-06-28 11:00:00,6.78,6.79,6.73,6.74,929758.0,2.6205,2.6244,2.6012,2.6051,929758.0
2016-06-28 11:30:00,6.75,6.82,6.73,6.81,705298.0,2.6089,2.636,2.6012,2.6321,705298.0
2016-06-28 12:00:00,6.81,6.81,6.75,6.76,1025893.0,2.6321,2.6321,2.6089,2.6128,1025893.0
2016-06-28 12:30:00,6.77,6.81,6.75,6.78,597602.0,2.6166,2.6321,2.6089,2.6205,597602.0
2016-06-28 13:00:00,6.78,6.79,6.69,6.7,877169.0,2.6205,2.6244,2.5857,2.5896,877169.0
2016-06-28 13:30:00,6.7,6.74,6.68,6.74,843992.0,2.5896,2.6051,2.5819,2.6051,843992.0
2016-06-28 14:00:00,6.73,6.74,6.67,6.72,835513.0,2.6012,2.6051,2.578,2.5973,835513.0
2016-06-28 14:30:00,6.71,6.78,6.71,6.76,869651.0,2.5935,2.6205,2.5935,2.6128,869651.0
2016-06-28 15:00:00,6.77,6.8,6.75,6.77,643642.0,2.6166,2.6282,2.6089,2.6166,643642.0
2016-06-28 15:30:00,6.77,6.79,6.74,6.78,2714550.0,2.6166,2.6244,2.6051,2.6205,2714550.0
2016-06-29 09:30:00,6.98,7.1,6.93,7.04,3688116.0,2.6978,2.7442,2.6785,2.721,3688116.0
2016-06-29 10:00:00,7.04,7.14,7.04,7.11,2922742.0,2.721,2.7597,2.721,2.7481,2922742.0
2016-06-29 10:30:00,7.12,7.2,7.09,7.2,4004476.0,2.7519,2.7828,2.7403,2.7828,4004476.0
2016-06-29 11:00:00,7.2,7.27,7.18,7.27,2963509.0,2.7828,2.8099,2.7751,2.8099,2963509.0
2016-06-29 11:30:00,7.27,7.28,7.22,7.24,1863779.0,2.8099,2.8138,2.7906,2.7983,1863779.0
2016-06-29 12:00:00,7.24,7.25,7.21,7.23,1512560.0,2.7983,2.8022,2.7867,2.7944,1512560.0
2016-06-29 12:30:00,7.22,7.24,7.2,7.22,1702448.0,2.7906,2.7983,2.7828,2.7906,1702448.0
2016-06-29 13:00:00,7.22,7.23,7.16,7.17,1409849.0,2.7906,2.7944,2.7674,2.7713,1409849.0
2016-06-29 13:30:00,7.18,7.22,7.16,7.22,917168.0,2.7751,2.7906,2.7674,2.7906,917168.0
2016-06-29 14:00:00,7.22,7.25,7.21,7.23,1193303.0,2.7906,2.8022,2.7867,2.7944,1193303.0
2016-06-29 14:30:00,7.23,7.24,7.19,7.2,1239153.0,2.7944,2.7983,2.779,2.7828,1239153.0
2016-06-29 15:00:00,7.21,7.22,7.19,7.21,1134557.0,2.7867,2.7906,2.779,2.7867,1134557.0
2016-06-29 15:30:00,7.21,7.21,7.17,7.17,3089907.0,2.7867,2.7867,2.7713,2.7713,3089907.0
2016-06-30 09:30:00,7.12,7.15,6.99,7.03,2625709.0,2.7519,2.7635,2.7017,2.7171,2625709.0
2016-06-30 10:00:00,7.04,7.09,7.02,7.06,1286050.0,2.721,2.7403,2.7133,2.7287,1286050.0
2016-06-30 10:30:00,7.06,7.16,7.05,7.14,1132087.0,2.7287,2.7674,2.7249,2.7597,1132087.0
2016-06-30 11:00:00,7.14,7.17,7.1,7.15,1136958.0,2.7597,2.7713,2.7442,2.7635,1136958.0
2016-06-30 11:30:00,7.15,7.17,7.11,7.12,1055834.0,2.7635,2.7713,2.7481,2.7519,1055834.0
2016-06-30 12:00:00,7.12,7.21,7.11,7.2,1609706.0,2.7519,2.7867,2.7481,2.7828,1609706.0
2016-06-30 12:30:00,7.2,7.23,7.19,7.23,916849.0,2.7828,2.7944,2.779,2.7944,916849.0
2016-06-30 13:00:00,7.23,7.23,7.14,7.15,542537.0,2.7944,2.7944,2.7597,2.7635,542537.0
2016-06-30 13:30:00,7.15,7.18,7.14,7.17,559833.0,2.7635,2.7751,2.7597,2.7713,559833.0
2016-06-30 14:00:00,7.17,7.23,7.14,7.15,1003792.0,2.7713,2.7944,2.7597,2.7635,1003792.0
2016-06-30 14:30:00,7.16,7.18,7.12,7.15,1019070.0,2.7674,2.7751,2.7519,2.7635,1019070.0
2016-06-30 15:00:00,7.15,7.16,7.1,7.14,1041989.0,2.7635,2.7674,2.7442,2.7597,1041989.0
2016-06-30 15:30:00,7.14,7.16,7.12,7.16,2882945.0,2.7597,2.7674,2.7519,2.7674,2882945.0
2016-07-01 09:30:00,7.14,7.35,7.13,7.33,3089648.0,2.7597,2.8408,2.7558,2.8331,3089648.0
2016-07-01 10:00:00,7.33,7.45,7.32,7.44,2748706.0,2.8331,2.8795,2.8292,2.8756,2748706.0
2016-07-01 10:30:00,7.44,7.52,7.38,7.48,3932471.0,2.8756,2.9065,2.8524,2.8911,3932471.0
2016-07-01 11:00:00,7.47,7.49,7.39,7.42,2793418.0,2.8872,2.8949,2.8563,2.8679,2793418.0
2016-07-01 11:30:00,7.42,7.44,7.36,7.43,1719249.0,2.8679,2.8756,2.8447,2.8717,1719249.0
2016-07-01 12:00:00,7.43,7.46,7.38,7.41,1377782.0,2.8717,2.8833,2.8524,2.864,1377782.0
2016-07-01 12:30:00,7.41,7.47,7.4,7.45,1156178.0,2.864,2.8872,2.8601,2.8795,1156178.0
2016-07-01 13:00:00,7.45,7.46,7.42,7.46,1211229.0,2.8795,2.8833,2.8679,2.8833,1211229.0
2016-07-01 13:30:00,7.45,7.48,7.45,7.48,982661.0,2.8795,2.8911,2.8795,2.8911,982661.0
2016-07-01 14:00:00,7.48,7.5,7.46,7.49,913460.0,2.8911,2.8988,2.8833,2.8949,913460.0
2016-07-01 14:30:00,7.49,7.5,7.46,7.49,679917.0,2.8949,2.8988,2.8833,2.8949,679917.0
2016-07-01 15:00:00,7.49,7.5,7.46,7.49,1071683.0,2.8949,2.8988,2.8833,2.8949,1071683.0
2016-07-01 15:30:00,7.49,7.52,7.47,7.47,2767613.0,2.8949,2.9065,2.8872,2.8872,2767613.0
2016-07-05 09:30:00,7.06,7.13,6.96,6.97,4937590.0,2.7287,2.7558,2.6901,2.694,4937590.0
2016-07-05 10:00:00,6.98,6.98,6.86,6.88,2887566.0,2.6978,2.6978,2.6514,2.6592,2887566.0
2016-07-05 10:30:00,6.88,6.92,6.83,6.85,2059191.0,2.6592,2.6746,2.6398,2.6476,2059191.0
2016-07-05 11:00:00,6.85,6.89,6.8,6.87,2068904.0,2.6476,2.663,2.6282,2.6553,2068904.0
2016-07-05 11:30:00,6.87,6.88,6.84,6.86,1086141.0,2.6553,2.6592,2.6437,2.6514,1086141.0
2016-07-05 12:00:00,6.86,6.9,6.85,6.9,819152.0,2.6514,2.6669,2.6476,2.6669,819152.0
2016-07-05 12:30:00,6.9,6.92,6.84,6.85,1516390.0,2.6669,2.6746,2.6437,2.6476,1516390.0
2016-07-05 13:00:00,6.85,6.87,6.83,6.86,731232.0,2.6476,2.6553,2.6398,2.6514,731232.0
2016-07-05 13:30:00,6.87,6.87,6.81,6.84,793136.0,2.6553,2.6553,2.6321,2.6437,793136.0
2016-07-05 14:00:00,6.84,6.89,6.83,6.88,809417.0,2.6437,2.663,2.6398,2.6592,809417.0
2016-07-05 14:30:00,6.88,6.89,6.83,6.89,1977121.0,2.6592,2.663,2.6398,2.663,1977121.0
2016-07-05 15:00:00,6.88,6.9,6.86,6.88,1466253.0,2.6592,2.6669,2.6514,2.6592,1466253.0
2016-07-05 15:30:00,6.89,6.92,6.86,6.87,2768626.0,2.663,2.6746,2.6514,2.6553,2768626.0
2016-07-06 09:30:00,6.74,6.8,6.66,6.76,2987512.0,2.6051,2.6282,2.5741,2.6128,2987512.0
2016-07-06 10:00:00,6.76,6.81,6.62,6.66,2451548.0,2.6128,2.6321,2.5587,2.5741,2451548.0
2016-07-06 10:30:00,6.66,6.7,6.62,6.7,1113996.0,2.5741,2.5896,2.5587,2.5896,1113996.0
2016-07-06 11:00:00,6.7,6.8,6.69,6.74,1115761.0,2.5896,2.6282,2.5857,2.6051,1115761.0
2016-07-06 11:30:00,6.74,6.85,6.74,6.83,1049763.0,2.6051,2.6476,2.6051,2.6398,1049763.0
2016-07-06 12:00:00,6.84,6.92,6.83,6.9,1446286.0,2.6437,2.6746,2.6398,2.6669,1446286.0
2016-07-06 12:30:00,6.9,6.92,6.81,6.89,1455481.0,2.6669,2.6746,2.6321,2.663,1455481.0
2016-07-06 13:00:00,6.89,6.92,6.87,6.89,719530.0,2.663,2.6746,2.6553,2.663,719530.0
2016-07-06 13:30:00,6.9,6.92,6.88,6.92,422010.0,2.6669,2.6746,2.6592,2.6746,422010.0
2016-07-06 14:00:00,6.92,6.98,6.89,6.96,1929581.0,2.6746,2.6978,2.663,2.6901,1929581.0
2016-07-06 14:30:00,6.96,7.01,6.95,6.99,1372274.0,2.6901,2.7094,2.6862,2.7017,1372274.0
2016-07-06 15:00:00,6.99,6.99,6.96,6.97,1123771.0,2.7017,2.7017,2.6901,2.694,1123771.0
2016-07-06 15:30:00,6.97,7.03,6.96,7.0,2380735.0,2.694,2.7171,2.6901,2.7055,2380735.0
2016-07-07 09:30:00,7.24,7.57,7.24,7.55,8323679.0,2.7983,2.9259,2.7983,2.9181,8323679.0
2016-07-07 10:00:00,7.55,7.58,7.42,7.44,3554818.0,2.9181,2.9297,2.8679,2.8756,3554818.0
2016-07-07 10:30:00,7.44,7.5,7.39,7.44,2240533.0,2.8756,2.8988,2.8563,2.8756,2240533.0
2016-07-07 11:00:00,7.43,7.43,7.22,7.26,3033132.0,2.8717,2.8717,2.7906,2.806,3033132.0
2016-07-07 11:30:00,7.26,7.32,7.16,7.26,3313351.0,2.806,2.8292,2.7674,2.806,3313351.0
2016-07-07 12:00:00,7.25,7.27,7.14,7.2,2707066.0,2.8022,2.8099,2.7597,2.7828,2707066.0
2016-07-07 12:30:00,7.2,7.27,7.19,7.26,2541255.0,2.7828,2.8099,2.779,2.806,2541255.0
2016-07-07 13:00:00,7.25,7.27,7.13,7.18,3534445.0,2.8022,2.8099,2.7558,2.7751,3534445.0
2016-07-07 13:30:00,7.19,7.22,7.12,7.19,1034576.0,2.779,2.7906,2.7519,2.779,1034576.0
2016-07-07 14:00:00,7.18,7.18,7.1,7.11,1221957.0,2.7751,2.7751,2.7442,2.7481,1221957.0
2016-07-07 14:30:00,7.12,7.13,7.08,7.1,947824.0,2.7519,2.7558,2.7365,2.7442,947824.0
2016-07-07 15:00:00,7.1,7.15,7.08,7.11,1663249.0,2.7442,2.7635,2.7365,2.7481,1663249.0
2016-07-07 15:30:00,7.11,7.13,7.09,7.12,2646788.0,2.7481,2.7558,2.7403,2.7519,2646788.0
2016-07-08 09:30:00,7.53,7.58,7.44,7.51,4556381.0,2.9104,2.9297,2.8756,2.9027,4556381.0
2016-07-08 10:00:00,7.51,7.57,7.38,7.41,4080009.0,2.9027,2.9259,2.8524,2.864,4080009.0
2016-07-08 10:30:00,7.4,7.44,7.35,7.38,1611156.0,2.8601,2.8756,2.8408,2.8524,1611156.0
2016-07-08 11:00:00,7.38,7.48,7.34,7.48,1063630.0,2.8524,2.8911,2.837,2.8911,1063630.0
2016-07-08 11:30:00,7.48,7.52,7.47,7.49,1663409.0,2.8911,2.9065,2.8872,2.8949,1663409.0
2016-07-08 12:00:00,7.49,7.5,7.4,7.44,975792.0,2.8949,2.8988,2.8601,2.8756,975792.0
2016-07-08 12:30:00,7.44,7.48,7.42,7.47,745011.0,2.8756,2.8911,2.8679,2.8872,745011.0
2016-07-08 13:00:00,7.47,7.49,7.44,7.48,586056.0,2.8872,2.8949,2.8756,2.8911,586056.0
2016-07-08 13:30:00,7.47,7.49,7.44,7.47,561367.0,2.8872,2.8949,2.8756,2.8872,561367.0
2016-07-08 14:00:00,7.47,7.51,7.45,7.47,1000564.0,2.8872,2.9027,2.8795,2.8872,1000564.0
2016-07-08 14:30:00,7.47,7.5,7.46,7.48,604267.0,2.8872,2.8988,2.8833,2.8911,604267.0
2016-07-08 15:00:00,7.48,7.49,7.44,7.44,954605.0,2.8911,2.8949,2.8756,2.8756,954605.0
2016-07-08 15:30:00,7.44,7.48,7.43,7.46,2216647.0,2.8756,2.8911,2.8717,2.8833,2216647.0
2016-07-11 09:30:00,7.61,7.83,7.58,7.72,6371452.0,2.9413,3.0263,2.9297,2.9838,6371452.0
2016-07-11 10:00:00,7.72,7.72,7.63,7.68,2256883.0,2.9838,2.9838,2.949,2.9684,2256883.0
2016-07-11 10:30:00,7.68,7.79,7.67,7.77,2648206.0,2.9684,3.0109,2.9645,3.0032,2648206.0
2016-07-11 11:00:00,7.77,7.79,7.74,7.76,1455632.0,3.0032,3.0109,2.9916,2.9993,1455632.0
2016-07-11 11:30:00,7.76,7.77,7.71,7.72,1401750.0,2.9993,3.0032,2.98,2.9838,1401750.0
2016-07-11 12:00:00,7.72,7.74,7.69,7.72,1041099.0,2.9838,2.9916,2.9722,2.9838,1041099.0
2016-07-11 12:30:00,7.73,7.77,7.71,7.73,881072.0,2.9877,3.0032,2.98,2.9877,881072.0
2016-07-11 13:00:00,7.73,7.76,7.73,7.75,696082.0,2.9877,2.9993,2.9877,2.9954,696082.0
2016-07-11 13:30:00,7.75,7.78,7.74,7.78,616538.0,2.9954,3.007,2.9916,3.007,616538.0
2016-07-11 14:00:00,7.77,7.8,7.76,7.79,1177309.0,3.0032,3.0148,2.9993,3.0109,1177309.0
2016-07-11 14:30:00,7.79,7.8,7.76,7.79,1321565.0,3.0109,3.0148,2.9993,3.0109,1321565.0
2016-07-11 15:00:00,7.79,7.79,7.74,7.77,1327795.0,3.0109,3.0109,2.9916,3.0032,1327795.0
2016-07-11 15:30:00,7.77,7.77,7.76,7.76,2541646.0,3.0032,3.0032,2.9993,2.9993,2541646.0
2016-07-12 09:30:00,8.03,8.19,8.01,8.12,7089040.0,3.1036,3.1655,3.0959,3.1384,7089040.0
2016-07-12 10:00:00,8.13,8.16,8.06,8.08,3113188.0,3.1423,3.1539,3.1152,3.123,3113188.0
2016-07-12 10:30:00,8.08,8.12,8.05,8.08,2131640.0,3.123,3.1384,3.1114,3.123,2131640.0
2016-07-12 11:00:00,8.08,8.15,8.06,8.14,3006393.0,3.123,3.15,3.1152,3.1462,3006393.0
2016-07-12 11:30:00,8.14,8.2,8.14,8.18,2116692.0,3.1462,3.1694,3.1462,3.1616,2116692.0
2016-07-12 12:00:00,8.19,8.22,8.15,8.21,1679777.0,3.1655,3.1771,3.15,3.1732,1679777.0
2016-07-12 12:30:00,8.21,8.23,8.15,8.18,1399413.0,3.1732,3.1809,3.15,3.1616,1399413.0
2016-07-12 13:00:00,8.18,8.19,8.15,8.17,982730.0,3.1616,3.1655,3.15,3.1578,982730.0
2016-07-12 13:30:00,8.17,8.19,8.14,8.15,1220839.0,3.1578,3.1655,3.1462,3.15,1220839.0
2016-07-12 14:00:00,8.16,8.16,8.11,8.12,1065448.0,3.1539,3.1539,3.1346,3.1384,1065448.0
2016-07-12 14:30:00,8.12,8.13,8.09,8.09,795267.0,3.1384,3.1423,3.1268,3.1268,795267.0
2016-07-12 15:00:00,8.09,8.11,8.06,8.07,865501.0,3.1268,3.1346,3.1152,3.1191,865501.0
2016-07-12 15:30:00,8.06,8.1,8.04,8.08,3199133.0,3.1152,3.1307,3.1075,3.123,3199133.0
2016-07-13 09:30:00,7.88,8.04,7.78,7.82,7686869.0,3.0457,3.1075,3.007,3.0225,7686869.0
2016-07-13 10:00:00,7.83,7.92,7.82,7.83,2658581.0,3.0263,3.0611,3.0225,3.0263,2658581.0
2016-07-13 10:30:00,7.83,7.89,7.72,7.73,3725770.0,3.0263,3.0495,2.9838,2.9877,3725770.0
2016-07-13 11:00:00,7.73,7.75,7.67,7.72,1988992.0,2.9877,2.9954,2.9645,2.9838,1988992.0
2016-07-13 11:30:00,7.71,7.73,7.63,7.72,1640230.0,2.98,2.9877,2.949,2.9838,1640230.0
2016-07-13 12:00:00,7.73,7.76,7.68,7.73,1248197.0,2.9877,2.9993,2.9684,2.9877,1248197.0
2016-07-13 12:30:00,7.73,7.77,7.72,7.76,1048108.0,2.9877,3.0032,2.9838,2.9993,1048108.0
2016-07-13 13:00:00,7.76,7.81,7.74,7.78,672701.0,2.9993,3.0186,2.9916,3.007,672701.0
2016-07-13 13:30:00,7.78,7.84,7.77,7.82,850392.0,3.007,3.0302,3.0032,3.0225,850392.0
2016-07-13 14:00:00,7.82,7.89,7.79,7.89,1029377.0,3.0225,3.0495,3.0109,3.0495,1029377.0
2016-07-13 14:30:00,7.89,7.9,7.88,7.89,568977.0,3.0495,3.0534,3.0457,3.0495,568977.0
2016-07-13 15:00:00,7.89,7.93,7.88,7.9,1080305.0,3.0495,3.065,3.0457,3.0534,1080305.0
2016-07-13 15:30:00,7.9,7.95,7.9,7.92,2319839.0,3.0534,3.0727,3.0534,3.0611,2319839.0
2016-07-14 09:30:00,8.22,8.24,8.04,8.17,4341930.0,3.1771,3.1848,3.1075,3.1578,4341930.0
2016-07-14 10:00:00,8.18,8.22,8.12,8.14,1953383.0,3.1616,3.1771,3.1384,3.1462,1953383.0
2016-07-14 10:30:00,8.15,8.19,8.13,8.15,1210869.0,3.15,3.1655,3.1423,3.15,1210869.0
2016-07-14 11:00:00,8.15,8.22,8.14,8.2,2235929.0,3.15,3.1771,3.1462,3.1694,2235929.0
2016-07-14 11:30:00,8.2,8.22,8.15,8.19,1769378.0,3.1694,3.1771,3.15,3.1655,1769378.0
2016-07-14 12:00:00,8.19,8.23,8.18,8.21,1113729.0,3.1655,3.1809,3.1616,3.1732,1113729.0
2016-07-14 12:30:00,8.21,8.24,8.2,8.21,928275.0,3.1732,3.1848,3.1694,3.1732,928275.0
2016-07-14 13:00:00,8.21,8.22,8.15,8.16,3207526.0,3.1732,3.1771,3.15,3.1539,3207526.0
2016-07-14 13:30:00,8.16,8.2,8.15,8.17,1353152.0,3.1539,3.1694,3.15,3.1578,1353152.0
2016-07-14 14:00:00,8.16,8.19,8.15,8.18,1575083.0,3.1539,3.1655,3.15,3.1616,1575083.0
2016-07-14 14:30:00,8.18,8.18,8.13,8.16,1197792.0,3.1616,3.1616,3.1423,3.1539,1197792.0
2016-07-14 15:00:00,8.16,8.22,8.15,8.22,2013932.0,3.1539,3.1771,3.15,3.1771,2013932.0
2016-07-14 15:30:00,8.21,8.23,8.19,8.21,2515611.0,3.1732,3.1809,3.1655,3.1732,2515611.0
2016-07-15 09:30:00,8.14,8.24,8.12,8.21,2620805.0,3.1462,3.1848,3.1384,3.1732,2620805.0
2016-07-15 10:00:00,8.21,8.24,8.14,8.17,1719082.0,3.1732,3.1848,3.1462,3.1578,1719082.0
2016-07-15 10:30:00,8.16,8.18,8.13,8.17,1577308.0,3.1539,3.1616,3.1423,3.1578,1577308.0
2016-07-15 11:00:00,8.18,8.18,8.0,8.04,2499704.0,3.1616,3.1616,3.0921,3.1075,2499704.0
2016-07-15 11:30:00,8.04,8.04,7.99,8.01,1485838.0,3.1075,3.1075,3.0882,3.0959,1485838.0
2016-07-15 12:00:00,8.0,8.05,7.99,8.03,1363227.0,3.0921,3.1114,3.0882,3.1036,1363227.0
2016-07-15 12:30:00,8.03,8.06,8.02,8.05,1176305.0,3.1036,3.1152,3.0998,3.1114,1176305.0
2016-07-15 13:00:00,8.06,8.1,8.05,8.07,1124894.0,3.1152,3.1307,3.1114,3.1191,1124894.0
2016-07-15 13:30:00,8.08,8.13,8.05,8.13,849433.0,3.123,3.1423,3.1114,3.1423,849433.0
2016-07-15 14:00:00,8.12,8.15,8.09,8.11,685060.0,3.1384,3.15,3.1268,3.1346,685060.0
2016-07-15 14:30:00,8.1,8.14,8.1,8.13,801783.0,3.1307,3.1462,3.1307,3.1423,801783.0
2016-07-15 15:00:00,8.13,8.13,8.11,8.13,747453.0,3.1423,3.1423,3.1346,3.1423,747453.0
2016-07-15 15:30:00,8.13,8.15,8.12,8.12,1800716.0,3.1423,3.15,3.1384,3.1384,1800716.0
2016-07-18 09:30:00,8.08,8.14,8.02,8.09,2223198.0,3.123,3.1462,3.0998,3.1268,2223198.0
2016-07-18 10:00:00,8.08,8.18,8.07,8.16,2288123.0,3.123,3.1616,3.1191,3.1539,2288123.0
2016-07-18 10:30:00,8.16,8.18,8.09,8.16,1120772.0,3.1539,3.1616,3.1268,3.1539,1120772.0
2016-07-18 11:00:00,8.16,8.23,8.12,8.22,1836573.0,3.1539,3.1809,3.1384,3.1771,1836573.0
2016-07-18 11:30:00,8.22,8.27,8.21,8.22,1572948.0,3.1771,3.1964,3.1732,3.1771,1572948.0
2016-07-18 12:00:00,8.22,8.29,8.22,8.27,579068.0,3.1771,3.2041,3.1771,3.1964,579068.0
2016-07-18 12:30:00,8.27,8.34,8.25,8.33,819341.0,3.1964,3.2235,3.1887,3.2196,819341.0
2016-07-18 13:00:00,8.34,8.4,8.33,8.37,1388380.0,3.2235,3.2467,3.2196,3.2351,1388380.0
2016-07-18 13:30:00,8.36,8.38,8.33,8.38,1005422.0,3.2312,3.2389,3.2196,3.2389,1005422.0
2016-07-18 14:00:00,8.37,8.39,8.33,8.39,1288055.0,3.2351,3.2428,3.2196,3.2428,1288055.0
2016-07-18 14:30:00,8.39,8.45,8.38,8.44,1387265.0,3.2428,3.266,3.2389,3.2621,1387265.0
2016-07-18 15:00:00,8.44,8.44,8.39,8.4,654022.0,3.2621,3.2621,3.2428,3.2467,654022.0
2016-07-18 15:30:00,8.39,8.4,8.36,8.39,2408680.0,3.2428,3.2467,3.2312,3.2428,2408680.0
2016-07-19 09:30:00,8.4,8.45,8.3,8.31,3457366.0,3.2467,3.266,3.208,3.2119,3457366.0
2016-07-19 10:00:00,8.31,8.48,8.28,8.47,1990801.0,3.2119,3.2776,3.2003,3.2737,1990801.0
2016-07-19 10:30:00,8.47,8.48,8.4,8.45,1432178.0,3.2737,3.2776,3.2467,3.266,1432178.0
2016-07-19 11:00:00,8.45,8.48,8.43,8.46,1164895.0,3.266,3.2776,3.2582,3.2698,1164895.0
2016-07-19 11:30:00,8.46,8.5,8.42,8.45,1538282.0,3.2698,3.2853,3.2544,3.266,1538282.0
2016-07-19 12:00:00,8.45,8.45,8.39,8.39,1045075.0,3.266,3.266,3.2428,3.2428,1045075.0
2016-07-19 12:30:00,8.39,8.46,8.39,8.44,842740.0,3.2428,3.2698,3.2428,3.2621,842740.0
2016-07-19 13:00:00,8.45,8.45,8.35,8.35,1140600.0,3.266,3.266,3.2273,3.2273,1140600.0
2016-07-19 13:30:00,8.35,8.37,8.32,8.36,699390.0,3.2273,3.2351,3.2157,3.2312,699390.0
2016-07-19 14:00:00,8.35,8.4,8.35,8.4,646062.0,3.2273,3.2467,3.2273,3.2467,646062.0
2016-07-19 14:30:00,8.4,8.43,8.37,8.43,974960.0,3.2467,3.2582,3.2351,3.2582,974960.0
2016-07-19 15:00:00,8.43,8.47,8.42,8.44,1062957.0,3.2582,3.2737,3.2544,3.2621,1062957.0
2016-07-19 15:30:00,8.45,8.47,8.44,8.46,2826609.0,3.266,3.2737,3.2621,3.2698,2826609.0
2016-07-20 09:30:00,8.37,8.4,8.29,8.34,2948850.0,3.2351,3.2467,3.2041,3.2235,2948850.0
2016-07-20 10:00:00,8.34,8.39,8.33,8.35,4328769.0,3.2235,3.2428,3.2196,3.2273,4328769.0
2016-07-20 10:30:00,8.35,8.45,8.33,8.43,4497639.0,3.2273,3.266,3.2196,3.2582,4497639.0
2016-07-20 11:00:00,8.44,8.47,8.37,8.43,1732842.0,3.2621,3.2737,3.2351,3.2582,1732842.0
2016-07-20 11:30:00,8.43,8.43,8.36,8.38,1590684.0,3.2582,3.2582,3.2312,3.2389,1590684.0
2016-07-20 12:00:00,8.38,8.41,8.34,8.36,1086158.0,3.2389,3.2505,3.2235,3.2312,1086158.0
2016-07-20 12:30:00,8.35,8.38,8.34,8.36,737586.0,3.2273,3.2389,3.2235,3.2312,737586.0
2016-07-20 13:00:00,8.37,8.41,8.36,8.38,564794.0,3.2351,3.2505,3.2312,3.2389,564794.0
2016-07-20 13:30:00,8.38,8.4,8.36,8.37,428471.0,3.2389,3.2467,3.2312,3.2351,428471.0
2016-07-20 14:00:00,8.37,8.43,8.36,8.4,774672.0,3.2351,3.2582,3.2312,3.2467,774672.0
2016-07-20 14:30:00,8.4,8.41,8.38,8.38,538643.0,3.2467,3.2505,3.2389,3.2389,538643.0
2016-07-20 15:00:00,8.38,8.4,8.36,8.38,892410.0,3.2389,3.2467,3.2312,3.2389,892410.0
2016-07-20 15:30:00,8.38,8.4,8.37,8.38,2635300.0,3.2389,3.2467,3.2351,3.2389,2635300.0
2016-07-21 09:30:00,8.41,8.56,8.37,8.47,3908062.0,3.2505,3.3085,3.2351,3.2737,3908062.0
2016-07-21 10:00:00,8.47,8.53,8.44,8.48,1262266.0,3.2737,3.2969,3.2621,3.2776,1262266.0
2016-07-21 10:30:00,8.47,8.57,8.46,8.56,1536348.0,3.2737,3.3124,3.2698,3.3085,1536348.0
2016-07-21 11:00:00,8.55,8.56,8.46,8.47,1090545.0,3.3046,3.3085,3.2698,3.2737,1090545.0
2016-07-21 11:30:00,8.48,8.48,8.39,8.39,2163251.0,3.2776,3.2776,3.2428,3.2428,2163251.0
2016-07-21 12:00:00,8.39,8.41,8.36,8.39,1459097.0,3.2428,3.2505,3.2312,3.2428,1459097.0
2016-07-21 12:30:00,8.39,8.41,8.32,8.33,968925.0,3.2428,3.2505,3.2157,3.2196,968925.0
2016-07-21 13:00:00,8.33,8.39,8.31,8.38,609022.0,3.2196,3.2428,3.2119,3.2389,609022.0
2016-07-21 13:30:00,8.38,8.39,8.29,8.34,696933.0,3.2389,3.2428,3.2041,3.2235,696933.0
2016-07-21 14:00:00,8.34,8.36,8.3,8.31,536758.0,3.2235,3.2312,3.208,3.2119,536758.0
2016-07-21 14:30:00,8.31,8.34,8.29,8.32,589034.0,3.2119,3.2235,3.2041,3.2157,589034.0
2016-07-21 15:00:00,8.32,8.33,8.29,8.32,565559.0,3.2157,3.2196,3.2041,3.2157,565559.0
2016-07-21 15:30:00,8.32,8.37,8.31,8.36,1836074.0,3.2157,3.2351,3.2119,3.2312,1836074.0
2016-07-22 09:30:00,8.4,8.43,8.25,8.28,2537421.0,3.2467,3.2582,3.1887,3.2003,2537421.0
2016-07-22 10:00:00,8.28,8.32,8.24,8.26,1891217.0,3.2003,3.2157,3.1848,3.1925,1891217.0
2016-07-22 10:30:00,8.26,8.36,8.24,8.35,1227490.0,3.1925,3.2312,3.1848,3.2273,1227490.0
2016-07-22 11:00:00,8.35,8.37,8.28,8.3,803545.0,3.2273,3.2351,3.2003,3.208,803545.0
2016-07-22 11:30:00,8.3,8.37,8.29,8.33,922271.0,3.208,3.2351,3.2041,3.2196,922271.0
2016-07-22 12:00:00,8.33,8.37,8.32,8.37,426325.0,3.2196,3.2351,3.2157,3.2351,426325.0
2016-07-22 12:30:00,8.37,8.4,8.35,8.39,652395.0,3.2351,3.2467,3.2273,3.2428,652395.0
2016-07-22 13:00:00,8.39,8.4,8.36,8.38,583976.0,3.2428,3.2467,3.2312,3.2389,583976.0
2016-07-22 13:30:00,8.38,8.39,8.34,8.38,442771.0,3.2389,3.2428,3.2235,3.2389,442771.0
2016-07-22 14:00:00,8.38,8.44,8.37,8.41,607301.0,3.2389,3.2621,3.2351,3.2505,607301.0
2016-07-22 14:30:00,8.41,8.42,8.38,8.39,279913.0,3.2505,3.2544,3.2389,3.2428,279913.0
2016-07-22 15:00:00,8.39,8.45,8.39,8.44,477201.0,3.2428,3.266,3.2428,3.2621,477201.0
2016-07-22 15:30:00,8.45,8.46,8.44,8.46,1635200.0,3.266,3.2698,3.2621,3.2698,1635200.0
2016-07-25 09:30:00,8.51,8.56,8.44,8.48,4141473.0,3.2892,3.3085,3.2621,3.2776,4141473.0
2016-07-25 10:00:00,8.47,8.48,8.34,8.37,1632041.0,3.2737,3.2776,3.2235,3.2351,1632041.0
2016-07-25 10:30:00,8.37,8.37,8.28,8.33,1630216.0,3.2351,3.2351,3.2003,3.2196,1630216.0
2016-07-25 11:00:00,8.33,8.35,8.29,8.33,1141840.0,3.2196,3.2273,3.2041,3.2196,1141840.0
2016-07-25 11:30:00,8.33,8.35,8.31,8.32,651240.0,3.2196,3.2273,3.2119,3.2157,651240.0
2016-07-25 12:00:00,8.31,8.34,8.31,8.32,755005.0,3.2119,3.2235,3.2119,3.2157,755005.0
2016-07-25 12:30:00,8.32,8.35,8.3,8.33,695967.0,3.2157,3.2273,3.208,3.2196,695967.0
2016-07-25 13:00:00,8.33,8.35,8.31,8.35,860979.0,3.2196,3.2273,3.2119,3.2273,860979.0
2016-07-25 13:30:00,8.35,8.37,8.32,8.37,411712.0,3.2273,3.2351,3.2157,3.2351,411712.0
2016-07-25 14:00:00,8.37,8.37,8.33,8.34,386486.0,3.2351,3.2351,3.2196,3.2235,386486.0
2016-07-25 14:30:00,8.34,8.38,8.33,8.36,1001204.0,3.2235,3.2389,3.2196,3.2312,1001204.0
2016-07-25 15:00:00,8.36,8.39,8.33,8.35,503570.0,3.2312,3.2428,3.2196,3.2273,503570.0
2016-07-25 15:30:00,8.35,8.37,8.29,8.3,4194840.0,3.2273,3.2351,3.2041,3.208,4194840.0
2016-07-26 09:30:00,8.3,8.4,8.25,8.34,3380810.0,3.208,3.2467,3.1887,3.2235,3380810.0
2016-07-26 10:00:00,8.34,8.4,8.33,8.37,1354425.0,3.2235,3.2467,3.2196,3.2351,1354425.0
2016-07-26 10:30:00,8.37,8.39,8.27,8.29,1457263.0,3.2351,3.2428,3.1964,3.2041,1457263.0
2016-07-26 11:00:00,8.29,8.38,8.28,8.37,965915.0,3.2041,3.2389,3.2003,3.2351,965915.0
2016-07-26 11:30:00,8.37,8.42,8.34,8.39,1142292.0,3.2351,3.2544,3.2235,3.2428,1142292.0
2016-07-26 12:00:00,8.4,8.42,8.38,8.41,379736.0,3.2467,3.2544,3.2389,3.2505,379736.0
2016-07-26 12:30:00,8.42,8.46,8.4,8.41,1009413.0,3.2544,3.2698,3.2467,3.2505,1009413.0
2016-07-26 13:00:00,8.41,8.42,8.37,8.38,335265.0,3.2505,3.2544,3.2351,3.2389,335265.0
2016-07-26 13:30:00,8.38,8.39,8.36,8.38,315731.0,3.2389,3.2428,3.2312,3.2389,315731.0
2016-07-26 14:00:00,8.38,8.4,8.36,8.37,593148.0,3.2389,3.2467,3.2312,3.2351,593148.0
2016-07-26 14:30:00,8.37,8.41,8.36,8.39,748868.0,3.2351,3.2505,3.2312,3.2428,748868.0
2016-07-26 15:00:00,8.39,8.41,8.37,8.38,1058516.0,3.2428,3.2505,3.2351,3.2389,1058516.0
2016-07-26 15:30:00,8.38,8.42,8.37,8.41,1938400.0,3.2389,3.2544,3.2351,3.2505,1938400.0
2016-07-27 09:30:00,8.45,8.49,8.4,8.43,2228429.0,3.266,3.2814,3.2467,3.2582,2228429.0
2016-07-27 10:00:00,8.42,8.44,8.37,8.38,733998.0,3.2544,3.2621,3.2351,3.2389,733998.0
2016-07-27 10:30:00,8.38,8.39,8.25,8.32,3760000.0,3.2389,3.2428,3.1887,3.2157,3760000.0
2016-07-27 11:00:00,8.32,8.34,8.27,8.3,1624177.0,3.2157,3.2235,3.1964,3.208,1624177.0
2016-07-27 11:30:00,8.29,8.33,8.25,8.3,1925024.0,3.2041,3.2196,3.1887,3.208,1925024.0
2016-07-27 12:00:00,8.3,8.33,8.29,8.31,689854.0,3.208,3.2196,3.2041,3.2119,689854.0
2016-07-27 12:30:00,8.31,8.33,8.28,8.29,871695.0,3.2119,3.2196,3.2003,3.2041,871695.0
2016-07-27 13:00:00,8.29,8.3,8.25,8.25,2053185.0,3.2041,3.208,3.1887,3.1887,2053185.0
2016-07-27 13:30:00,8.26,8.33,8.25,8.31,1534778.0,3.1925,3.2196,3.1887,3.2119,1534778.0
2016-07-27 14:00:00,8.31,8.34,8.26,8.31,1753338.0,3.2119,3.2235,3.1925,3.2119,1753338.0
2016-07-27 14:30:00,8.32,8.37,8.31,8.37,694820.0,3.2157,3.2351,3.2119,3.2351,694820.0
2016-07-27 15:00:00,8.37,8.4,8.35,8.35,1210035.0,3.2351,3.2467,3.2273,3.2273,1210035.0
2016-07-27 15:30:00,8.35,8.36,8.31,8.34,3605856.0,3.2273,3.2312,3.2119,3.2235,3605856.0
2016-07-28 09:30:00,8.19,8.25,8.08,8.14,2806929.0,3.1655,3.1887,3.123,3.1462,2806929.0
2016-07-28 10:00:00,8.14,8.16,8.05,8.15,2072293.0,3.1462,3.1539,3.1114,3.15,2072293.0
2016-07-28 10:30:00,8.15,8.17,8.04,8.05,1404663.0,3.15,3.1578,3.1075,3.1114,1404663.0
2016-07-28 11:00:00,8.05,8.12,8.05,8.06,1522007.0,3.1114,3.1384,3.1114,3.1152,1522007.0
2016-07-28 11:30:00,8.06,8.07,8.03,8.06,1060438.0,3.1152,3.1191,3.1036,3.1152,1060438.0
2016-07-28 12:00:00,8.06,8.09,8.04,8.04,725304.0,3.1152,3.1268,3.1075,3.1075,725304.0
2016-07-28 12:30:00,8.04,8.07,8.03,8.04,614362.0,3.1075,3.1191,3.1036,3.1075,614362.0
2016-07-28 13:00:00,8.04,8.1,8.03,8.1,1193040.0,3.1075,3.1307,3.1036,3.1307,1193040.0
2016-07-28 13:30:00,8.1,8.11,8.08,8.11,541440.0,3.1307,3.1346,3.123,3.1346,541440.0
2016-07-28 14:00:00,8.11,8.17,8.1,8.11,1429141.0,3.1346,3.1578,3.1307,3.1346,1429141.0
2016-07-28 14:30:00,8.12,8.15,8.08,8.08,603541.0,3.1384,3.15,3.123,3.123,603541.0
2016-07-28 15:00:00,8.09,8.09,8.05,8.06,1201330.0,3.1268,3.1268,3.1114,3.1152,1201330.0
2016-07-28 15:30:00,8.07,8.07,8.06,8.06,1905935.0,3.1191,3.1191,3.1152,3.1152,1905935.0
2016-07-29 09:30:00,8.4,8.46,8.35,8.42,3713086.0,3.2467,3.2698,3.2273,3.2544,3713086.0
2016-07-29 10:00:00,8.42,8.44,8.37,8.4,2070820.0,3.2544,3.2621,3.2351,3.2467,2070820.0
2016-07-29 10:30:00,8.39,8.51,8.37,8.51,1807644.0,3.2428,3.2892,3.2351,3.2892,1807644.0
2016-07-29 11:00:00,8.51,8.58,8.5,8.54,2066897.0,3.2892,3.3162,3.2853,3.3008,2066897.0
2016-07-29 11:30:00,8.54,8.58,8.51,8.54,1675209.0,3.3008,3.3162,3.2892,3.3008,1675209.0
2016-07-29 12:00:00,8.54,8.56,8.49,8.49,1325302.0,3.3008,3.3085,3.2814,3.2814,1325302.0
2016-07-29 12:30:00,8.49,8.55,8.48,8.54,1324226.0,3.2814,3.3046,3.2776,3.3008,1324226.0
2016-07-29 13:00:00,8.54,8.59,8.51,8.59,1761189.0,3.3008,3.3201,3.2892,3.3201,1761189.0
2016-07-29 13:30:00,8.59,8.67,8.58,8.67,1768615.0,3.3201,3.351,3.3162,3.351,1768615.0
2016-07-29 14:00:00,8.67,8.69,8.64,8.69,1229225.0,3.351,3.3587,3.3394,3.3587,1229225.0
2016-07-29 14:30:00,8.68,8.69,8.63,8.68,1793602.0,3.3549,3.3587,3.3356,3.3549,1793602.0
2016-07-29 15:00:00,8.68,8.7,8.65,8.67,1074538.0,3.3549,3.3626,3.3433,3.351,1074538.0
2016-07-29 15:30:00,8.68,8.69,8.67,8.68,2748842.0,3.3549,3.3587,3.351,3.3549,2748842.0
2016-08-01 09:30:00,8.55,8.57,8.32,8.38,3407030.0,3.3046,3.3124,3.2157,3.2389,3407030.0
2016-08-01 10:00:00,8.39,8.41,8.25,8.29,2336213.0,3.2428,3.2505,3.1887,3.2041,2336213.0
2016-08-01 10:30:00,8.29,8.3,8.22,8.24,1497039.0,3.2041,3.208,3.1771,3.1848,1497039.0
2016-08-01 11:00:00,8.24,8.31,8.18,8.19,2737775.0,3.1848,3.2119,3.1616,3.1655,2737775.0
2016-08-01 11:30:00,8.18,8.25,8.18,8.21,1140651.0,3.1616,3.1887,3.1616,3.1732,1140651.0
2016-08-01 12:00:00,8.21,8.23,8.15,8.16,1244693.0,3.1732,3.1809,3.15,3.1539,1244693.0
2016-08-01 12:30:00,8.16,8.18,8.13,8.16,1240566.0,3.1539,3.1616,3.1423,3.1539,1240566.0
2016-08-01 13:00:00,8.16,8.18,8.13,8.14,900363.0,3.1539,3.1616,3.1423,3.1462,900363.0
2016-08-01 13:30:00,8.14,8.17,8.13,8.16,823665.0,3.1462,3.1578,3.1423,3.1539,823665.0
2016-08-01 14:00:00,8.17,8.19,8.12,8.13,1394584.0,3.1578,3.1655,3.1384,3.1423,1394584.0
2016-08-01 14:30:00,8.13,8.15,8.09,8.1,1395341.0,3.1423,3.15,3.1268,3.1307,1395341.0
2016-08-01 15:00:00,8.09,8.1,8.05,8.06,1552871.0,3.1268,3.1307,3.1114,3.1152,1552871.0
2016-08-01 15:30:00,8.07,8.09,8.06,8.08,2985458.0,3.1191,3.1268,3.1152,3.123,2985458.0
2016-08-02 09:30:00,8.26,8.35,8.22,8.25,4444118.0,3.1925,3.2273,3.1771,3.1887,4444118.0
2016-08-02 10:00:00,8.25,8.25,8.09,8.18,2320325.0,3.1887,3.1887,3.1268,3.1616,2320325.0
2016-08-02 10:30:00,8.17,8.2,8.0,8.0,1691255.0,3.1578,3.1694,3.0921,3.0921,1691255.0
2016-08-02 11:00:00,8.01,8.16,7.98,8.12,3139434.0,3.0959,3.1539,3.0843,3.1384,3139434.0
2016-08-02 11:30:00,8.12,8.13,7.95,8.03,3134722.0,3.1384,3.1423,3.0727,3.1036,3134722.0
2016-08-02 12:00:00,8.04,8.1,8.01,8.04,1023623.0,3.1075,3.1307,3.0959,3.1075,1023623.0
2016-08-02 12:30:00,8.04,8.05,7.95,7.97,1359996.0,3.1075,3.1114,3.0727,3.0805,1359996.0
2016-08-02 13:00:00,7.98,7.99,7.88,7.92,2015655.0,3.0843,3.0882,3.0457,3.0611,2015655.0
2016-08-02 13:30:00,7.92,7.93,7.89,7.91,1223331.0,3.0611,3.065,3.0495,3.0573,1223331.0
2016-08-02 14:00:00,7.91,7.96,7.89,7.93,2369226.0,3.0573,3.0766,3.0495,3.065,2369226.0
2016-08-02 14:30:00,7.93,8.0,7.9,7.98,3352091.0,3.065,3.0921,3.0534,3.0843,3352091.0
2016-08-02 15:00:00,7.98,7.98,7.92,7.93,1841757.0,3.0843,3.0843,3.0611,3.065,1841757.0
2016-08-02 15:30:00,7.93,7.94,7.87,7.9,5665835.0,3.065,3.0689,3.0418,3.0534,5665835.0
2016-08-03 09:30:00,7.92,7.95,7.78,7.94,3505087.0,3.0611,3.0727,3.007,3.0689,3505087.0
2016-08-03 10:00:00,7.94,8.0,7.91,7.95,2740135.0,3.0689,3.0921,3.0573,3.0727,2740135.0
2016-08-03 10:30:00,7.94,8.06,7.86,8.04,4295068.0,3.0689,3.1152,3.0379,3.1075,4295068.0
2016-08-03 11:00:00,8.05,8.09,7.99,8.07,2163939.0,3.1114,3.1268,3.0882,3.1191,2163939.0
2016-08-03 11:30:00,8.06,8.2,8.06,8.19,1521233.0,3.1152,3.1694,3.1152,3.1655,1521233.0
2016-08-03 12:00:00,8.2,8.32,8.19,8.29,2883079.0,3.1694,3.2157,3.1655,3.2041,2883079.0
2016-08-03 12:30:00,8.29,8.3,8.25,8.28,1194568.0,3.2041,3.208,3.1887,3.2003,1194568.0
2016-08-03 13:00:00,8.28,8.29,8.25,8.26,976485.0,3.2003,3.2041,3.1887,3.1925,976485.0
2016-08-03 13:30:00,8.26,8.28,8.2,8.23,1152817.0,3.1925,3.2003,3.1694,3.1809,1152817.0
2016-08-03 14:00:00,8.22,8.25,8.18,8.19,768891.0,3.1771,3.1887,3.1616,3.1655,768891.0
2016-08-03 14:30:00,8.18,8.26,8.17,8.24,754954.0,3.1616,3.1925,3.1578,3.1848,754954.0
2016-08-03 15:00:00,8.24,8.3,8.23,8.3,1372503.0,3.1848,3.208,3.1809,3.208,1372503.0
2016-08-03 15:30:00,8.3,8.32,8.28,8.29,2123603.0,3.208,3.2157,3.2003,3.2041,2123603.0
2016-08-04 09:30:00,8.32,8.45,8.28,8.37,2641529.0,3.2157,3.266,3.2003,3.2351,2641529.0
2016-08-04 10:00:00,8.36,8.38,8.28,8.35,1869344.0,3.2312,3.2389,3.2003,3.2273,1869344.0
2016-08-04 10:30:00,8.36,8.43,8.34,8.37,1311659.0,3.2312,3.2582,3.2235,3.2351,1311659.0
2016-08-04 11:00:00,8.37,8.49,8.36,8.47,1021845.0,3.2351,3.2814,3.2312,3.2737,1021845.0
2016-08-04 11:30:00,8.48,8.54,8.47,8.54,1357318.0,3.2776,3.3008,3.2737,3.3008,1357318.0
2016-08-04 12:00:00,8.54,8.55,8.48,8.48,693220.0,3.3008,3.3046,3.2776,3.2776,693220.0
2016-08-04 12:30:00,8.49,8.5,8.45,8.47,538363.0,3.2814,3.2853,3.266,3.2737,538363.0
2016-08-04 13:00:00,8.47,8.48,8.43,8.45,545542.0,3.2737,3.2776,3.2582,3.266,545542.0
2016-08-04 13:30:00,8.45,8.49,8.44,8.49,372090.0,3.266,3.2814,3.2621,3.2814,372090.0
2016-08-04 14:00:00,8.49,8.49,8.43,8.43,825451.0,3.2814,3.2814,3.2582,3.2582,825451.0
2016-08-04 14:30:00,8.43,8.43,8.39,8.42,614061.0,3.2582,3.2582,3.2428,3.2544,614061.0
2016-08-04 15:00:00,8.43,8.43,8.4,8.41,464544.0,3.2582,3.2582,3.2467,3.2505,464544.0
2016-08-04 15:30:00,8.41,8.42,8.4,8.4,1852750.0,3.2505,3.2544,3.2467,3.2467,1852750.0
2016-08-05 09:30:00,8.5,8.53,8.28,8.33,2603231.0,3.2853,3.2969,3.2003,3.2196,2603231.0
2016-08-05 10:00:00,8.33,8.43,8.31,8.36,1881200.0,3.2196,3.2582,3.2119,3.2312,1881200.0
2016-08-05 10:30:00,8.36,8.37,8.28,8.33,1203031.0,3.2312,3.2351,3.2003,3.2196,1203031.0
2016-08-05 11:00:00,8.34,8.35,8.31,8.31,699889.0,3.2235,3.2273,3.2119,3.2119,699889.0
2016-08-05 11:30:00,8.31,8.36,8.31,8.33,441971.0,3.2119,3.2312,3.2119,3.2196,441971.0
2016-08-05 12:00:00,8.32,8.34,8.3,8.32,483961.0,3.2157,3.2235,3.208,3.2157,483961.0
2016-08-05 12:30:00,8.32,8.34,8.3,8.32,528140.0,3.2157,3.2235,3.208,3.2157,528140.0
2016-08-05 13:00:00,8.32,8.35,8.31,8.34,499583.0,3.2157,3.2273,3.2119,3.2235,499583.0
2016-08-05 13:30:00,8.34,8.37,8.33,8.36,359128.0,3.2235,3.2351,3.2196,3.2312,359128.0
2016-08-05 14:00:00,8.35,8.39,8.34,8.35,499329.0,3.2273,3.2428,3.2235,3.2273,499329.0
2016-08-05 14:30:00,8.36,8.38,8.35,8.37,452223.0,3.2312,3.2389,3.2273,3.2351,452223.0
2016-08-05 15:00:00,8.37,8.39,8.35,8.38,790887.0,3.2351,3.2428,3.2273,3.2389,790887.0
2016-08-05 15:30:00,8.37,8.38,8.35,8.36,935160.0,3.2351,3.2389,3.2273,3.2312,935160.0
2016-08-08 09:30:00,8.44,8.65,8.43,8.63,3836090.0,3.2621,3.3433,3.2582,3.3356,3836090.0
2016-08-08 10:00:00,8.63,8.73,8.63,8.7,4905933.0,3.3356,3.3742,3.3356,3.3626,4905933.0
2016-08-08 10:30:00,8.7,8.74,8.66,8.67,2402204.0,3.3626,3.3781,3.3471,3.351,2402204.0
2016-08-08 11:00:00,8.67,8.7,8.65,8.67,1134886.0,3.351,3.3626,3.3433,3.351,1134886.0
2016-08-08 11:30:00,8.67,8.68,8.63,8.66,702612.0,3.351,3.3549,3.3356,3.3471,702612.0
2016-08-08 12:00:00,8.66,8.67,8.61,8.63,831972.0,3.3471,3.351,3.3278,3.3356,831972.0
2016-08-08 12:30:00,8.63,8.64,8.59,8.63,736821.0,3.3356,3.3394,3.3201,3.3356,736821.0
2016-08-08 13:00:00,8.63,8.64,8.61,8.62,366001.0,3.3356,3.3394,3.3278,3.3317,366001.0
2016-08-08 13:30:00,8.62,8.68,8.6,8.66,1614635.0,3.3317,3.3549,3.324,3.3471,1614635.0
2016-08-08 14:00:00,8.66,8.68,8.6,8.63,1085249.0,3.3471,3.3549,3.324,3.3356,1085249.0
2016-08-08 14:30:00,8.62,8.64,8.61,8.63,592067.0,3.3317,3.3394,3.3278,3.3356,592067.0
2016-08-08 15:00:00,8.63,8.66,8.63,8.64,1544338.0,3.3356,3.3471,3.3356,3.3394,1544338.0
2016-08-08 15:30:00,8.65,8.65,8.64,8.65,2136989.0,3.3433,3.3433,3.3394,3.3433,2136989.0
2016-08-09 09:30:00,8.73,8.85,8.7,8.82,3547022.0,3.3742,3.4206,3.3626,3.409,3547022.0
2016-08-09 10:00:00,8.82,8.84,8.76,8.79,1683883.0,3.409,3.4167,3.3858,3.3974,1683883.0
2016-08-09 10:30:00,8.79,8.79,8.75,8.77,1433468.0,3.3974,3.3974,3.3819,3.3897,1433468.0
2016-08-09 11:00:00,8.77,8.8,8.75,8.75,1164913.0,3.3897,3.4013,3.3819,3.3819,1164913.0
2016-08-09 11:30:00,8.75,8.78,8.68,8.7,1898456.0,3.3819,3.3935,3.3549,3.3626,1898456.0
2016-08-09 12:00:00,8.69,8.7,8.57,8.58,2157940.0,3.3587,3.3626,3.3124,3.3162,2157940.0
2016-08-09 12:30:00,8.59,8.6,8.55,8.59,1859115.0,3.3201,3.324,3.3046,3.3201,1859115.0
2016-08-09 13:00:00,8.58,8.67,8.58,8.63,1294329.0,3.3162,3.351,3.3162,3.3356,1294329.0
2016-08-09 13:30:00,8.63,8.71,8.63,8.69,841767.0,3.3356,3.3665,3.3356,3.3587,841767.0
2016-08-09 14:00:00,8.69,8.7,8.63,8.68,1004657.0,3.3587,3.3626,3.3356,3.3549,1004657.0
2016-08-09 14:30:00,8.68,8.68,8.64,8.66,709152.0,3.3549,3.3549,3.3394,3.3471,709152.0
2016-08-09 15:00:00,8.66,8.68,8.65,8.68,588332.0,3.3471,3.3549,3.3433,3.3549,588332.0
2016-08-09 15:30:00,8.68,8.7,8.66,8.7,1682454.0,3.3549,3.3626,3.3471,3.3626,1682454.0
2016-08-10 09:30:00,8.73,8.78,8.63,8.63,2342978.0,3.3742,3.3935,3.3356,3.3356,2342978.0
2016-08-10 10:00:00,8.62,8.65,8.59,8.61,1710924.0,3.3317,3.3433,3.3201,3.3278,1710924.0
2016-08-10 10:30:00,8.61,8.68,8.47,8.49,2615740.0,3.3278,3.3549,3.2737,3.2814,2615740.0
2016-08-10 11:00:00,8.49,8.54,8.38,8.39,2729680.0,3.2814,3.3008,3.2389,3.2428,2729680.0
2016-08-10 11:30:00,8.4,8.47,8.37,8.43,1852818.0,3.2467,3.2737,3.2351,3.2582,1852818.0
2016-08-10 12:00:00,8.43,8.48,8.41,8.44,933125.0,3.2582,3.2776,3.2505,3.2621,933125.0
2016-08-10 12:30:00,8.44,8.44,8.37,8.39,671523.0,3.2621,3.2621,3.2351,3.2428,671523.0
2016-08-10 13:00:00,8.39,8.44,8.38,8.43,625216.0,3.2428,3.2621,3.2389,3.2582,625216.0
2016-08-10 13:30:00,8.44,8.48,8.42,8.46,894822.0,3.2621,3.2776,3.2544,3.2698,894822.0
2016-08-10 14:00:00,8.46,8.49,8.45,8.46,1204793.0,3.2698,3.2814,3.266,3.2698,1204793.0
2016-08-10 14:30:00,8.46,8.47,8.41,8.43,711396.0,3.2698,3.2737,3.2505,3.2582,711396.0
2016-08-10 15:00:00,8.42,8.44,8.4,8.44,670395.0,3.2544,3.2621,3.2467,3.2621,670395.0
2016-08-10 15:30:00,8.43,8.44,8.38,8.44,2338256.0,3.2582,3.2621,3.2389,3.2621,2338256.0
2016-08-11 09:30:00,8.47,8.5,8.36,8.45,3238198.0,3.2737,3.2853,3.2312,3.266,3238198.0
2016-08-11 10:00:00,8.44,8.54,8.43,8.53,1484835.0,3.2621,3.3008,3.2582,3.2969,1484835.0
2016-08-11 10:30:00,8.52,8.63,8.51,8.58,1331246.0,3.293,3.3356,3.2892,3.3162,1331246.0
2016-08-11 11:00:00,8.58,8.6,8.5,8.53,1100794.0,3.3162,3.324,3.2853,3.2969,1100794.0
2016-08-11 11:30:00,8.54,8.56,8.51,8.52,827851.0,3.3008,3.3085,3.2892,3.293,827851.0
2016-08-11 12:00:00,8.52,8.6,8.51,8.6,858651.0,3.293,3.324,3.2892,3.324,858651.0
2016-08-11 12:30:00,8.59,8.64,8.58,8.62,610520.0,3.3201,3.3394,3.3162,3.3317,610520.0
2016-08-11 13:00:00,8.63,8.64,8.58,8.58,506876.0,3.3356,3.3394,3.3162,3.3162,506876.0
2016-08-11 13:30:00,8.58,8.61,8.56,8.6,524476.0,3.3162,3.3278,3.3085,3.324,524476.0
2016-08-11 14:00:00,8.59,8.69,8.59,8.64,1982216.0,3.3201,3.3587,3.3201,3.3394,1982216.0
2016-08-11 14:30:00,8.64,8.72,8.63,8.69,1259597.0,3.3394,3.3703,3.3356,3.3587,1259597.0
2016-08-11 15:00:00,8.69,8.73,8.66,8.67,1243287.0,3.3587,3.3742,3.3471,3.351,1243287.0
2016-08-11 15:30:00,8.67,8.71,8.65,8.68,4017308.0,3.351,3.3665,3.3433,3.3549,4017308.0
2016-08-12 09:30:00,8.77,9.0,8.75,8.91,6451550.0,3.3897,3.4786,3.3819,3.4438,6451550.0
2016-08-12 10:00:00,8.91,9.0,8.9,8.9,3714597.0,3.4438,3.4786,3.4399,3.4399,3714597.0
2016-08-12 10:30:00,8.9,8.92,8.81,8.84,2192176.0,3.4399,3.4476,3.4051,3.4167,2192176.0
2016-08-12 11:00:00,8.85,8.95,8.82,8.93,1566098.0,3.4206,3.4592,3.409,3.4515,1566098.0
2016-08-12 11:30:00,8.93,8.94,8.83,8.84,1292376.0,3.4515,3.4554,3.4129,3.4167,1292376.0
2016-08-12 12:00:00,8.84,8.86,8.81,8.83,1268239.0,3.4167,3.4244,3.4051,3.4129,1268239.0
2016-08-12 12:30:00,8.83,8.84,8.73,8.78,1834565.0,3.4129,3.4167,3.3742,3.3935,1834565.0
2016-08-12 13:00:00,8.78,8.82,8.68,8.81,2060794.0,3.3935,3.409,3.3549,3.4051,2060794.0
2016-08-12 13:30:00,8.82,8.82,8.71,8.73,958024.0,3.409,3.409,3.3665,3.3742,958024.0
2016-08-12 14:00:00,8.74,8.8,8.73,8.75,537287.0,3.3781,3.4013,3.3742,3.3819,537287.0
2016-08-12 14:30:00,8.75,8.78,8.74,8.75,881203.0,3.3819,3.3935,3.3781,3.3819,881203.0
2016-08-12 15:00:00,8.75,8.76,8.72,8.72,663279.0,3.3819,3.3858,3.3703,3.3703,663279.0
2016-08-12 15:30:00,8.72,8.75,8.71,8.74,2494085.0,3.3703,3.3819,3.3665,3.3781,2494085.0
2016-08-15 09:30:00,8.9,9.0,8.9,8.96,3631939.0,3.4399,3.4786,3.4399,3.4631,3631939.0
2016-08-15 10:00:00,8.97,9.0,8.95,8.99,2341894.0,3.467,3.4786,3.4592,3.4747,2341894.0
2016-08-15 10:30:00,9.0,9.06,8.98,9.05,2418694.0,3.4786,3.5017,3.4708,3.4979,2418694.0
2016-08-15 11:00:00,9.05,9.08,9.03,9.07,1340182.0,3.4979,3.5095,3.4902,3.5056,1340182.0
2016-08-15 11:30:00,9.07,9.1,9.02,9.04,1063172.0,3.5056,3.5172,3.4863,3.494,1063172.0
2016-08-15 12:00:00,9.04,9.07,9.03,9.04,688083.0,3.494,3.5056,3.4902,3.494,688083.0
2016-08-15 12:30:00,9.04,9.04,8.99,9.01,730011.0,3.494,3.494,3.4747,3.4824,730011.0
2016-08-15 13:00:00,9.02,9.06,9.01,9.05,914975.0,3.4863,3.5017,3.4824,3.4979,914975.0
2016-08-15 13:30:00,9.05,9.09,9.04,9.09,1267460.0,3.4979,3.5133,3.494,3.5133,1267460.0
2016-08-15 14:00:00,9.09,9.09,9.05,9.08,936903.0,3.5133,3.5133,3.4979,3.5095,936903.0
2016-08-15 14:30:00,9.08,9.1,9.07,9.08,1045836.0,3.5095,3.5172,3.5056,3.5095,1045836.0
2016-08-15 15:00:00,9.08,9.1,9.06,9.09,1440483.0,3.5095,3.5172,3.5017,3.5133,1440483.0
2016-08-15 15:30:00,9.09,9.1,9.07,9.08,2728810.0,3.5133,3.5172,3.5056,3.5095,2728810.0
2016-08-16 09:30:00,9.08,9.2,8.98,9.16,4171799.0,3.5095,3.5559,3.4708,3.5404,4171799.0
2016-08-16 10:00:00,9.16,9.22,9.07,9.09,2056002.0,3.5404,3.5636,3.5056,3.5133,2056002.0
2016-08-16 10:30:00,9.09,9.11,9.03,9.04,1219668.0,3.5133,3.5211,3.4902,3.494,1219668.0
2016-08-16 11:00:00,9.04,9.17,9.03,9.15,1766624.0,3.494,3.5443,3.4902,3.5365,1766624.0
2016-08-16 11:30:00,9.14,9.2,9.13,9.18,1911073.0,3.5327,3.5559,3.5288,3.5481,1911073.0
2016-08-16 12:00:00,9.18,9.2,9.16,9.19,1321984.0,3.5481,3.5559,3.5404,3.552,1321984.0
2016-08-16 12:30:00,9.19,9.28,9.18,9.28,1860597.0,3.552,3.5868,3.5481,3.5868,1860597.0
2016-08-16 13:00:00,9.28,9.28,9.27,9.28,961942.0,3.5868,3.5868,3.5829,3.5868,961942.0
2016-08-16 13:30:00,9.28,9.34,9.27,9.29,1551964.0,3.5868,3.61,3.5829,3.5906,1551964.0
2016-08-16 14:00:00,9.29,9.3,9.22,9.26,1649524.0,3.5906,3.5945,3.5636,3.5791,1649524.0
2016-08-16 14:30:00,9.26,9.27,9.25,9.27,763421.0,3.5791,3.5829,3.5752,3.5829,763421.0
2016-08-16 15:00:00,9.27,9.27,9.21,9.21,1191755.0,3.5829,3.5829,3.5597,3.5597,1191755.0
2016-08-16 15:30:00,9.21,9.22,9.17,9.18,1501364.0,3.5597,3.5636,3.5443,3.5481,1501364.0
2016-08-17 09:30:00,9.02,9.05,8.91,9.03,5032426.0,3.4863,3.4979,3.4438,3.4902,5032426.0
2016-08-17 10:00:00,9.03,9.1,9.0,9.04,1669292.0,3.4902,3.5172,3.4786,3.494,1669292.0
2016-08-17 10:30:00,9.04,9.21,9.04,9.17,2186300.0,3.494,3.5597,3.494,3.5443,2186300.0
2016-08-17 11:00:00,9.17,9.24,9.14,9.14,2267540.0,3.5443,3.5713,3.5327,3.5327,2267540.0
2016-08-17 11:30:00,9.14,9.16,9.07,9.12,1482955.0,3.5327,3.5404,3.5056,3.5249,1482955.0
2016-08-17 12:00:00,9.12,9.15,9.09,9.13,789107.0,3.5249,3.5365,3.5133,3.5288,789107.0
2016-08-17 12:30:00,9.12,9.17,9.12,9.15,558711.0,3.5249,3.5443,3.5249,3.5365,558711.0
2016-08-17 13:00:00,9.15,9.2,9.14,9.18,788855.0,3.5365,3.5559,3.5327,3.5481,788855.0
2016-08-17 13:30:00,9.19,9.19,9.11,9.13,504508.0,3.552,3.552,3.5211,3.5288,504508.0
2016-08-17 14:00:00,9.14,9.26,9.1,9.25,1450858.0,3.5327,3.5791,3.5172,3.5752,1450858.0
2016-08-17 14:30:00,9.25,9.31,9.23,9.29,2024894.0,3.5752,3.5984,3.5675,3.5906,2024894.0
2016-08-17 15:00:00,9.3,9.32,9.26,9.3,1560436.0,3.5945,3.6022,3.5791,3.5945,1560436.0
2016-08-17 15:30:00,9.3,9.33,9.3,9.3,1735732.0,3.5945,3.6061,3.5945,3.5945,1735732.0
2016-08-18 09:30:00,9.41,9.5,9.38,9.48,3193517.0,3.637,3.6718,3.6254,3.6641,3193517.0
2016-08-18 10:00:00,9.47,9.52,9.43,9.46,3080761.0,3.6602,3.6795,3.6448,3.6564,3080761.0
2016-08-18 10:30:00,9.46,9.47,9.38,9.45,1945770.0,3.6564,3.6602,3.6254,3.6525,1945770.0
2016-08-18 11:00:00,9.46,9.46,9.37,9.41,2640748.0,3.6564,3.6564,3.6216,3.637,2640748.0
2016-08-18 11:30:00,9.41,9.46,9.4,9.41,1454563.0,3.637,3.6564,3.6332,3.637,1454563.0
2016-08-18 12:00:00,9.41,9.43,9.36,9.38,1617701.0,3.637,3.6448,3.6177,3.6254,1617701.0
2016-08-18 12:30:00,9.38,9.39,9.33,9.36,1256521.0,3.6254,3.6293,3.6061,3.6177,1256521.0
2016-08-18 13:00:00,9.36,9.43,9.35,9.43,725294.0,3.6177,3.6448,3.6138,3.6448,725294.0
2016-08-18 13:30:00,9.43,9.46,9.42,9.43,817197.0,3.6448,3.6564,3.6409,3.6448,817197.0
2016-08-18 14:00:00,9.44,9.49,9.41,9.46,877976.0,3.6486,3.6679,3.637,3.6564,877976.0
2016-08-18 14:30:00,9.46,9.48,9.45,9.47,813044.0,3.6564,3.6641,3.6525,3.6602,813044.0
2016-08-18 15:00:00,9.47,9.5,9.46,9.47,869578.0,3.6602,3.6718,3.6564,3.6602,869578.0
2016-08-18 15:30:00,9.47,9.48,9.41,9.44,2560157.0,3.6602,3.6641,3.637,3.6486,2560157.0
2016-08-19 09:30:00,9.33,9.42,9.24,9.36,4384764.0,3.6061,3.6409,3.5713,3.6177,4384764.0
2016-08-19 10:00:00,9.36,9.41,9.35,9.39,1173061.0,3.6177,3.637,3.6138,3.6293,1173061.0
2016-08-19 10:30:00,9.39,9.49,9.39,9.45,977391.0,3.6293,3.6679,3.6293,3.6525,977391.0
2016-08-19 11:00:00,9.46,9.48,9.42,9.45,808733.0,3.6564,3.6641,3.6409,3.6525,808733.0
2016-08-19 11:30:00,9.45,9.46,9.37,9.43,926093.0,3.6525,3.6564,3.6216,3.6448,926093.0
2016-08-19 12:00:00,9.43,9.44,9.4,9.42,442438.0,3.6448,3.6486,3.6332,3.6409,442438.0
2016-08-19 12:30:00,9.43,9.43,9.37,9.38,480025.0,3.6448,3.6448,3.6216,3.6254,480025.0
2016-08-19 13:00:00,9.38,9.42,9.37,9.4,381181.0,3.6254,3.6409,3.6216,3.6332,381181.0
2016-08-19 13:30:00,9.4,9.42,9.39,9.41,298530.0,3.6332,3.6409,3.6293,3.637,298530.0
2016-08-19 14:00:00,9.41,9.44,9.4,9.42,566609.0,3.637,3.6486,3.6332,3.6409,566609.0
2016-08-19 14:30:00,9.42,9.45,9.41,9.44,447919.0,3.6409,3.6525,3.637,3.6486,447919.0
2016-08-19 15:00:00,9.43,9.44,9.41,9.43,393982.0,3.6448,3.6486,3.637,3.6448,393982.0
2016-08-19 15:30:00,9.43,9.44,9.42,9.42,1346169.0,3.6448,3.6486,3.6409,3.6409,1346169.0
2016-08-22 09:30:00,9.17,9.17,9.06,9.12,3585657.0,3.5443,3.5443,3.5017,3.5249,3585657.0
2016-08-22 10:00:00,9.12,9.16,9.05,9.11,2577449.0,3.5249,3.5404,3.4979,3.5211,2577449.0
2016-08-22 10:30:00,9.11,9.18,9.1,9.15,1916558.0,3.5211,3.5481,3.5172,3.5365,1916558.0
2016-08-22 11:00:00,9.15,9.18,9.06,9.08,1162298.0,3.5365,3.5481,3.5017,3.5095,1162298.0
2016-08-22 11:30:00,9.07,9.13,9.07,9.11,1492543.0,3.5056,3.5288,3.5056,3.5211,1492543.0
2016-08-22 12:00:00,9.11,9.12,9.07,9.07,903703.0,3.5211,3.5249,3.5056,3.5056,903703.0
2016-08-22 12:30:00,9.07,9.08,9.03,9.03,1345092.0,3.5056,3.5095,3.4902,3.4902,1345092.0
2016-08-22 13:00:00,9.03,9.06,8.99,9.02,1124992.0,3.4902,3.5017,3.4747,3.4863,1124992.0
2016-08-22 13:30:00,9.03,9.06,9.01,9.06,530855.0,3.4902,3.5017,3.4824,3.5017,530855.0
2016-08-22 14:00:00,9.06,9.07,9.0,9.01,631372.0,3.5017,3.5056,3.4786,3.4824,631372.0
2016-08-22 14:30:00,9.01,9.05,8.98,9.04,1545250.0,3.4824,3.4979,3.4708,3.494,1545250.0
2016-08-22 15:00:00,9.03,9.04,9.01,9.02,507977.0,3.4902,3.494,3.4824,3.4863,507977.0
2016-08-22 15:30:00,9.02,9.05,9.01,9.04,2295610.0,3.4863,3.4979,3.4824,3.494,2295610.0
2016-08-23 09:30:00,9.13,9.18,9.07,9.12,3334993.0,3.5288,3.5481,3.5056,3.5249,3334993.0
2016-08-23 10:00:00,9.12,9.19,9.1,9.19,1365500.0,3.5249,3.552,3.5172,3.552,1365500.0
2016-08-23 10:30:00,9.19,9.32,9.17,9.32,2032001.0,3.552,3.6022,3.5443,3.6022,2032001.0
2016-08-23 11:00:00,9.32,9.39,9.31,9.35,2321032.0,3.6022,3.6293,3.5984,3.6138,2321032.0
2016-08-23 11:30:00,9.35,9.39,9.28,9.28,1560305.0,3.6138,3.6293,3.5868,3.5868,1560305.0
2016-08-23 12:00:00,9.28,9.3,9.23,9.28,1191935.0,3.5868,3.5945,3.5675,3.5868,1191935.0
2016-08-23 12:30:00,9.27,9.33,9.26,9.3,596092.0,3.5829,3.6061,3.5791,3.5945,596092.0
2016-08-23 13:00:00,9.3,9.32,9.29,9.29,418224.0,3.5945,3.6022,3.5906,3.5906,418224.0
2016-08-23 13:30:00,9.29,9.36,9.28,9.35,2208996.0,3.5906,3.6177,3.5868,3.6138,2208996.0
2016-08-23 14:00:00,9.35,9.41,9.35,9.39,1999596.0,3.6138,3.637,3.6138,3.6293,1999596.0
2016-08-23 14:30:00,9.39,9.4,9.33,9.33,483257.0,3.6293,3.6332,3.6061,3.6061,483257.0
2016-08-23 15:00:00,9.33,9.34,9.26,9.27,1236489.0,3.6061,3.61,3.5791,3.5829,1236489.0
2016-08-23 15:30:00,9.27,9.27,9.21,9.26,2631040.0,3.5829,3.5829,3.5597,3.5791,2631040.0
2016-08-24 09:30:00,9.15,9.21,9.06,9.14,3496128.0,3.5365,3.5597,3.5017,3.5327,3496128.0
2016-08-24 10:00:00,9.14,9.21,9.11,9.2,1676180.0,3.5327,3.5597,3.5211,3.5559,1676180.0
2016-08-24 10:30:00,9.2,9.2,9.08,9.11,1646412.0,3.5559,3.5559,3.5095,3.5211,1646412.0
2016-08-24 11:00:00,9.1,9.16,9.07,9.14,1684809.0,3.5172,3.5404,3.5056,3.5327,1684809.0
2016-08-24 11:30:00,9.13,9.22,9.13,9.21,1533292.0,3.5288,3.5636,3.5288,3.5597,1533292.0
2016-08-24 12:00:00,9.21,9.27,9.19,9.25,873312.0,3.5597,3.5829,3.552,3.5752,873312.0
2016-08-24 12:30:00,9.25,9.31,9.24,9.31,1138028.0,3.5752,3.5984,3.5713,3.5984,1138028.0
2016-08-24 13:00:00,9.3,9.32,9.28,9.29,674918.0,3.5945,3.6022,3.5868,3.5906,674918.0
2016-08-24 13:30:00,9.28,9.29,9.25,9.28,667363.0,3.5868,3.5906,3.5752,3.5868,667363.0
2016-08-24 14:00:00,9.27,9.28,9.17,9.18,2666445.0,3.5829,3.5868,3.5443,3.5481,2666445.0
2016-08-24 14:30:00,9.18,9.19,9.14,9.16,875479.0,3.5481,3.552,3.5327,3.5404,875479.0
2016-08-24 15:00:00,9.16,9.16,9.09,9.09,1679137.0,3.5404,3.5404,3.5133,3.5133,1679137.0
2016-08-24 15:30:00,9.1,9.11,9.04,9.05,3056499.0,3.5172,3.5211,3.494,3.4979,3056499.0
2016-08-25 09:30:00,9.14,9.16,9.04,9.16,2548257.0,3.5327,3.5404,3.494,3.5404,2548257.0
2016-08-25 10:00:00,9.15,9.22,9.13,9.18,1190728.0,3.5365,3.5636,3.5288,3.5481,1190728.0
2016-08-25 10:30:00,9.18,9.19,9.13,9.17,824797.0,3.5481,3.552,3.5288,3.5443,824797.0
2016-08-25 11:00:00,9.17,9.23,9.16,9.22,795295.0,3.5443,3.5675,3.5404,3.5636,795295.0
2016-08-25 11:30:00,9.22,9.23,9.15,9.17,507523.0,3.5636,3.5675,3.5365,3.5443,507523.0
2016-08-25 12:00:00,9.17,9.17,9.12,9.14,818637.0,3.5443,3.5443,3.5249,3.5327,818637.0
2016-08-25 12:30:00,9.14,9.16,9.12,9.14,502398.0,3.5327,3.5404,3.5249,3.5327,502398.0
2016-08-25 13:00:00,9.14,9.18,9.12,9.13,860570.0,3.5327,3.5481,3.5249,3.5288,860570.0
2016-08-25 13:30:00,9.13,9.14,9.05,9.1,693310.0,3.5288,3.5327,3.4979,3.5172,693310.0
2016-08-25 14:00:00,9.09,9.16,9.07,9.16,631493.0,3.5133,3.5404,3.5056,3.5404,631493.0
2016-08-25 14:30:00,9.16,9.19,9.15,9.17,541748.0,3.5404,3.552,3.5365,3.5443,541748.0
2016-08-25 15:00:00,9.17,9.18,9.13,9.17,530682.0,3.5443,3.5481,3.5288,3.5443,530682.0
2016-08-25 15:30:00,9.17,9.19,9.13,9.18,2573031.0,3.5443,3.552,3.5288,3.5481,2573031.0
2016-08-26 09:30:00,9.29,9.36,9.25,9.28,2097700.0,3.5906,3.6177,3.5752,3.5868,2097700.0
2016-08-26 10:00:00,9.28,9.46,9.19,9.45,3153868.0,3.5868,3.6564,3.552,3.6525,3153868.0
2016-08-26 10:30:00,9.45,9.46,9.36,9.38,1193732.0,3.6525,3.6564,3.6177,3.6254,1193732.0
2016-08-26 11:00:00,9.38,9.44,9.37,9.43,1498254.0,3.6254,3.6486,3.6216,3.6448,1498254.0
2016-08-26 11:30:00,9.44,9.45,9.29,9.31,1303859.0,3.6486,3.6525,3.5906,3.5984,1303859.0
2016-08-26 12:00:00,9.3,9.3,9.15,9.19,1892024.0,3.5945,3.5945,3.5365,3.552,1892024.0
2016-08-26 12:30:00,9.19,9.27,9.15,9.22,684306.0,3.552,3.5829,3.5365,3.5636,684306.0
2016-08-26 13:00:00,9.21,9.24,9.14,9.17,647518.0,3.5597,3.5713,3.5327,3.5443,647518.0
2016-08-26 13:30:00,9.17,9.19,9.05,9.12,1321149.0,3.5443,3.552,3.4979,3.5249,1321149.0
2016-08-26 14:00:00,9.11,9.15,9.08,9.1,1088726.0,3.5211,3.5365,3.5095,3.5172,1088726.0
2016-08-26 14:30:00,9.1,9.1,9.01,9.06,1065946.0,3.5172,3.5172,3.4824,3.5017,1065946.0
2016-08-26 15:00:00,9.06,9.13,9.06,9.11,1022619.0,3.5017,3.5288,3.5017,3.5211,1022619.0
2016-08-26 15:30:00,9.11,9.15,9.1,9.12,2071666.0,3.5211,3.5365,3.5172,3.5249,2071666.0
2016-08-29 09:30:00,9.15,9.3,9.12,9.27,2512562.0,3.5365,3.5945,3.5249,3.5829,2512562.0
2016-08-29 10:00:00,9.27,9.34,9.26,9.31,2042647.0,3.5829,3.61,3.5791,3.5984,2042647.0
2016-08-29 10:30:00,9.32,9.34,9.27,9.3,1644310.0,3.6022,3.61,3.5829,3.5945,1644310.0
2016-08-29 11:00:00,9.3,9.36,9.3,9.33,1454051.0,3.5945,3.6177,3.5945,3.6061,1454051.0
2016-08-29 11:30:00,9.33,9.38,9.31,9.38,1389445.0,3.6061,3.6254,3.5984,3.6254,1389445.0
2016-08-29 12:00:00,9.37,9.4,9.36,9.37,913376.0,3.6216,3.6332,3.6177,3.6216,913376.0
2016-08-29 12:30:00,9.38,9.39,9.35,9.37,576561.0,3.6254,3.6293,3.6138,3.6216,576561.0
2016-08-29 13:00:00,9.37,9.47,9.36,9.45,1760278.0,3.6216,3.6602,3.6177,3.6525,1760278.0
2016-08-29 13:30:00,9.45,9.49,9.43,9.47,872540.0,3.6525,3.6679,3.6448,3.6602,872540.0
2016-08-29 14:00:00,9.47,9.49,9.43,9.45,724500.0,3.6602,3.6679,3.6448,3.6525,724500.0
2016-08-29 14:30:00,9.45,9.46,9.42,9.46,1005148.0,3.6525,3.6564,3.6409,3.6564,1005148.0
2016-08-29 15:00:00,9.46,9.46,9.38,9.38,2122229.0,3.6564,3.6564,3.6254,3.6254,2122229.0
2016-08-29 15:30:00,9.38,9.4,9.37,9.38,2278936.0,3.6254,3.6332,3.6216,3.6254,2278936.0
2016-08-30 09:30:00,9.46,9.55,9.43,9.53,2937458.0,3.6564,3.6911,3.6448,3.6834,2937458.0
2016-08-30 10:00:00,9.52,9.56,9.41,9.46,1843213.0,3.6795,3.695,3.637,3.6564,1843213.0
2016-08-30 10:30:00,9.46,9.46,9.31,9.38,1539271.0,3.6564,3.6564,3.5984,3.6254,1539271.0
2016-08-30 11:00:00,9.38,9.43,9.36,9.41,1134291.0,3.6254,3.6448,3.6177,3.637,1134291.0
2016-08-30 11:30:00,9.41,9.41,9.33,9.36,1983723.0,3.637,3.637,3.6061,3.6177,1983723.0
2016-08-30 12:00:00,9.37,9.47,9.36,9.46,1255435.0,3.6216,3.6602,3.6177,3.6564,1255435.0
2016-08-30 12:30:00,9.45,9.48,9.39,9.39,698679.0,3.6525,3.6641,3.6293,3.6293,698679.0
2016-08-30 13:00:00,9.39,9.41,9.35,9.38,560223.0,3.6293,3.637,3.6138,3.6254,560223.0
2016-08-30 13:30:00,9.37,9.42,9.36,9.38,1165510.0,3.6216,3.6409,3.6177,3.6254,1165510.0
2016-08-30 14:00:00,9.38,9.4,9.34,9.38,1400062.0,3.6254,3.6332,3.61,3.6254,1400062.0
2016-08-30 14:30:00,9.39,9.4,9.37,9.39,471025.0,3.6293,3.6332,3.6216,3.6293,471025.0
2016-08-30 15:00:00,9.39,9.39,9.36,9.38,410521.0,3.6293,3.6293,3.6177,3.6254,410521.0
2016-08-30 15:30:00,9.38,9.43,9.37,9.39,1674824.0,3.6254,3.6448,3.6216,3.6293,1674824.0
2016-08-31 09:30:00,9.44,9.49,9.38,9.44,2126583.0,3.6486,3.6679,3.6254,3.6486,2126583.0
2016-08-31 10:00:00,9.43,9.46,9.38,9.38,1909646.0,3.6448,3.6564,3.6254,3.6254,1909646.0
2016-08-31 10:30:00,9.38,9.38,9.1,9.13,4494564.0,3.6254,3.6254,3.5172,3.5288,4494564.0
2016-08-31 11:00:00,9.12,9.15,9.04,9.13,3070429.0,3.5249,3.5365,3.494,3.5288,3070429.0
2016-08-31 11:30:00,9.13,9.13,9.07,9.09,1043661.0,3.5288,3.5288,3.5056,3.5133,1043661.0
2016-08-31 12:00:00,9.08,9.11,9.06,9.1,904522.0,3.5095,3.5211,3.5017,3.5172,904522.0
2016-08-31 12:30:00,9.1,9.21,9.06,9.14,2958265.0,3.5172,3.5597,3.5017,3.5327,2958265.0
2016-08-31 13:00:00,9.15,9.18,9.06,9.06,1318823.0,3.5365,3.5481,3.5017,3.5017,1318823.0
2016-08-31 13:30:00,9.06,9.11,9.05,9.07,1550599.0,3.5017,3.5211,3.4979,3.5056,1550599.0
2016-08-31 14:00:00,9.07,9.14,9.07,9.12,1064878.0,3.5056,3.5327,3.5056,3.5249,1064878.0
2016-08-31 14:30:00,9.12,9.12,9.03,9.03,1409947.0,3.5249,3.5249,3.4902,3.4902,1409947.0
2016-08-31 15:00:00,9.03,9.07,9.03,9.07,985120.0,3.4902,3.5056,3.4902,3.5056,985120.0
2016-08-31 15:30:00,9.07,9.14,9.06,9.13,3883207.0,3.5056,3.5327,3.5017,3.5288,3883207.0
2016-09-01 09:30:00,9.16,9.2,8.97,9.06,3068480.0,3.5404,3.5559,3.467,3.5017,3068480.0
2016-09-01 10:00:00,9.06,9.2,9.05,9.07,2406991.0,3.5017,3.5559,3.4979,3.5056,2406991.0
2016-09-01 10:30:00,9.07,9.11,9.02,9.05,1649470.0,3.5056,3.5211,3.4863,3.4979,1649470.0
2016-09-01 11:00:00,9.05,9.18,9.02,9.16,1701439.0,3.4979,3.5481,3.4863,3.5404,1701439.0
2016-09-01 11:30:00,9.16,9.18,9.11,9.16,983949.0,3.5404,3.5481,3.5211,3.5404,983949.0
2016-09-01 12:00:00,9.16,9.24,9.15,9.22,1214807.0,3.5404,3.5713,3.5365,3.5636,1214807.0
2016-09-01 12:30:00,9.22,9.25,9.2,9.24,912231.0,3.5636,3.5752,3.5559,3.5713,912231.0
2016-09-01 13:00:00,9.24,9.28,9.23,9.27,583380.0,3.5713,3.5868,3.5675,3.5829,583380.0
2016-09-01 13:30:00,9.27,9.29,9.2,9.21,849375.0,3.5829,3.5906,3.5559,3.5597,849375.0
2016-09-01 14:00:00,9.21,9.24,9.18,9.24,872243.0,3.5597,3.5713,3.5481,3.5713,872243.0
2016-09-01 14:30:00,9.24,9.25,9.19,9.21,377172.0,3.5713,3.5752,3.552,3.5597,377172.0
2016-09-01 15:00:00,9.21,9.21,9.15,9.17,757701.0,3.5597,3.5597,3.5365,3.5443,757701.0
2016-09-01 15:30:00,9.17,9.23,9.16,9.22,2155839.0,3.5443,3.5675,3.5404,3.5636,2155839.0
2016-09-02 09:30:00,9.46,9.7,9.46,9.64,7209105.0,3.6564,3.7491,3.6564,3.7259,7209105.0
2016-09-02 10:00:00,9.64,9.69,9.52,9.59,3264077.0,3.7259,3.7452,3.6795,3.7066,3264077.0
2016-09-02 10:30:00,9.59,9.61,9.54,9.59,1820182.0,3.7066,3.7143,3.6873,3.7066,1820182.0
2016-09-02 11:00:00,9.58,9.62,9.56,9.6,1271938.0,3.7027,3.7182,3.695,3.7105,1271938.0
2016-09-02 11:30:00,9.6,9.61,9.56,9.59,1131440.0,3.7105,3.7143,3.695,3.7066,1131440.0
2016-09-02 12:00:00,9.59,9.6,9.55,9.57,571297.0,3.7066,3.7105,3.6911,3.6989,571297.0
2016-09-02 12:30:00,9.57,9.61,9.56,9.58,748147.0,3.6989,3.7143,3.695,3.7027,748147.0
2016-09-02 13:00:00,9.58,9.6,9.54,9.58,775396.0,3.7027,3.7105,3.6873,3.7027,775396.0
2016-09-02 13:30:00,9.58,9.59,9.55,9.59,768530.0,3.7027,3.7066,3.6911,3.7066,768530.0
2016-09-02 14:00:00,9.58,9.64,9.58,9.62,757588.0,3.7027,3.7259,3.7027,3.7182,757588.0
2016-09-02 14:30:00,9.62,9.62,9.58,9.61,341408.0,3.7182,3.7182,3.7027,3.7143,341408.0
2016-09-02 15:00:00,9.61,9.62,9.57,9.58,1604314.0,3.7143,3.7182,3.6989,3.7027,1604314.0
2016-09-02 15:30:00,9.58,9.6,9.57,9.58,2114421.0,3.7027,3.7105,3.6989,3.7027,2114421.0
2016-09-06 09:30:00,9.7,9.78,9.63,9.65,5323768.0,3.7491,3.78,3.7221,3.7298,5323768.0
2016-09-06 10:00:00,9.65,9.78,9.64,9.76,2489252.0,3.7298,3.78,3.7259,3.7723,2489252.0
2016-09-06 10:30:00,9.76,9.81,9.74,9.77,1416736.0,3.7723,3.7916,3.7646,3.7762,1416736.0
2016-09-06 11:00:00,9.76,9.79,9.69,9.71,2670898.0,3.7723,3.7839,3.7452,3.753,2670898.0
2016-09-06 11:30:00,9.71,9.76,9.69,9.76,1868498.0,3.753,3.7723,3.7452,3.7723,1868498.0
2016-09-06 12:00:00,9.76,9.84,9.75,9.81,1693240.0,3.7723,3.8032,3.7684,3.7916,1693240.0
2016-09-06 12:30:00,9.82,9.87,9.81,9.85,1190118.0,3.7955,3.8148,3.7916,3.8071,1190118.0
2016-09-06 13:00:00,9.85,9.87,9.81,9.85,464945.0,3.8071,3.8148,3.7916,3.8071,464945.0
2016-09-06 13:30:00,9.86,9.88,9.81,9.87,688493.0,3.811,3.8187,3.7916,3.8148,688493.0
2016-09-06 14:00:00,9.88,9.93,9.85,9.92,1286156.0,3.8187,3.838,3.8071,3.8341,1286156.0
2016-09-06 14:30:00,9.92,9.92,9.87,9.92,828897.0,3.8341,3.8341,3.8148,3.8341,828897.0
2016-09-06 15:00:00,9.92,9.94,9.9,9.92,1599823.0,3.8341,3.8419,3.8264,3.8341,1599823.0
2016-09-06 15:30:00,9.92,9.95,9.9,9.94,2333435.0,3.8341,3.8457,3.8264,3.8419,2333435.0
2016-09-07 09:30:00,9.96,10.04,9.81,9.88,3862584.0,3.8496,3.8805,3.7916,3.8187,3862584.0
2016-09-07 10:00:00,9.88,9.97,9.84,9.96,1980267.0,3.8187,3.8535,3.8032,3.8496,1980267.0
2016-09-07 10:30:00,9.96,9.97,9.84,9.85,1465906.0,3.8496,3.8535,3.8032,3.8071,1465906.0
2016-09-07 11:00:00,9.85,9.95,9.84,9.94,744405.0,3.8071,3.8457,3.8032,3.8419,744405.0
2016-09-07 11:30:00,9.94,9.99,9.92,9.94,1504069.0,3.8419,3.8612,3.8341,3.8419,1504069.0
2016-09-07 12:00:00,9.94,9.96,9.85,9.88,731047.0,3.8419,3.8496,3.8071,3.8187,731047.0
2016-09-07 12:30:00,9.88,9.89,9.81,9.83,1760156.0,3.8187,3.8225,3.7916,3.7994,1760156.0
2016-09-07 13:00:00,9.83,9.94,9.82,9.88,1726236.0,3.7994,3.8419,3.7955,3.8187,1726236.0
2016-09-07 13:30:00,9.88,9.92,9.86,9.86,463677.0,3.8187,3.8341,3.811,3.811,463677.0
2016-09-07 14:00:00,9.86,9.89,9.85,9.88,418306.0,3.811,3.8225,3.8071,3.8187,418306.0
2016-09-07 14:30:00,9.88,9.89,9.86,9.87,366207.0,3.8187,3.8225,3.811,3.8148,366207.0
2016-09-07 15:00:00,9.86,9.89,9.86,9.87,671454.0,3.811,3.8225,3.811,3.8148,671454.0
2016-09-07 15:30:00,9.87,9.89,9.86,9.88,1861547.0,3.8148,3.8225,3.811,3.8187,1861547.0
2016-09-08 09:30:00,10.03,10.24,10.03,10.06,3967814.0,3.8767,3.9578,3.8767,3.8883,3967814.0
2016-09-08 10:00:00,10.06,10.06,9.89,9.93,2948666.0,3.8883,3.8883,3.8225,3.838,2948666.0
2016-09-08 10:30:00,9.94,10.12,9.93,10.1,2277766.0,3.8419,3.9114,3.838,3.9037,2277766.0
2016-09-08 11:00:00,10.11,10.23,10.1,10.13,2717925.0,3.9076,3.954,3.9037,3.9153,2717925.0
2016-09-08 11:30:00,10.14,10.16,10.1,10.13,1298224.0,3.9192,3.9269,3.9037,3.9153,1298224.0
2016-09-08 12:00:00,10.13,10.15,10.12,10.13,2135105.0,3.9153,3.923,3.9114,3.9153,2135105.0
2016-09-08 12:30:00,10.13,10.21,10.1,10.2,1197328.0,3.9153,3.9462,3.9037,3.9424,1197328.0
2016-09-08 13:00:00,10.19,10.23,10.18,10.21,1108086.0,3.9385,3.954,3.9346,3.9462,1108086.0
2016-09-08 13:30:00,10.2,10.23,10.19,10.21,759264.0,3.9424,3.954,3.9385,3.9462,759264.0
2016-09-08 14:00:00,10.21,10.23,10.18,10.21,886801.0,3.9462,3.954,3.9346,3.9462,886801.0
2016-09-08 14:30:00,10.21,10.24,10.2,10.22,711309.0,3.9462,3.9578,3.9424,3.9501,711309.0
2016-09-08 15:00:00,10.22,10.23,10.2,10.21,870247.0,3.9501,3.954,3.9424,3.9462,870247.0
2016-09-08 15:30:00,10.21,10.22,10.17,10.17,2637888.0,3.9462,3.9501,3.9308,3.9308,2637888.0
2016-09-09 09:30:00,9.86,9.9,9.7,9.75,5313263.0,3.811,3.8264,3.7491,3.7684,5313263.0
2016-09-09 10:00:00,9.75,9.81,9.7,9.76,2008402.0,3.7684,3.7916,3.7491,3.7723,2008402.0
2016-09-09 10:30:00,9.75,9.77,9.67,9.76,1964586.0,3.7684,3.7762,3.7375,3.7723,1964586.0
2016-09-09 11:00:00,9.77,9.78,9.67,9.7,1377249.0,3.7762,3.78,3.7375,3.7491,1377249.0
2016-09-09 11:30:00,9.7,9.7,9.61,9.62,1517268.0,3.7491,3.7491,3.7143,3.7182,1517268.0
2016-09-09 12:00:00,9.61,9.67,9.58,9.6,1363126.0,3.7143,3.7375,3.7027,3.7105,1363126.0
2016-09-09 12:30:00,9.59,9.62,9.57,9.59,802538.0,3.7066,3.7182,3.6989,3.7066,802538.0
2016-09-09 13:00:00,9.59,9.59,9.52,9.55,1149724.0,3.7066,3.7066,3.6795,3.6911,1149724.0
2016-09-09 13:30:00,9.55,9.56,9.5,9.54,1425075.0,3.6911,3.695,3.6718,3.6873,1425075.0
2016-09-09 14:00:00,9.54,9.55,9.5,9.55,1018561.0,3.6873,3.6911,3.6718,3.6911,1018561.0
2016-09-09 14:30:00,9.55,9.62,9.54,9.61,1042004.0,3.6911,3.7182,3.6873,3.7143,1042004.0
2016-09-09 15:00:00,9.61,9.62,9.57,9.6,1197704.0,3.7143,3.7182,3.6989,3.7105,1197704.0
2016-09-09 15:30:00,9.6,9.61,9.51,9.52,2547631.0,3.7105,3.7143,3.6757,3.6795,2547631.0
2016-09-12 09:30:00,9.38,9.63,9.33,9.6,3766805.0,3.6254,3.7221,3.6061,3.7105,3766805.0
2016-09-12 10:00:00,9.61,9.7,9.59,9.69,1865749.0,3.7143,3.7491,3.7066,3.7452,1865749.0
2016-09-12 10:30:00,9.69,9.76,9.66,9.72,1513754.0,3.7452,3.7723,3.7337,3.7568,1513754.0
2016-09-12 11:00:00,9.72,9.79,9.7,9.76,1206597.0,3.7568,3.7839,3.7491,3.7723,1206597.0
2016-09-12 11:30:00,9.76,9.76,9.69,9.7,813663.0,3.7723,3.7723,3.7452,3.7491,813663.0
2016-09-12 12:00:00,9.69,9.69,9.59,9.66,884732.0,3.7452,3.7452,3.7066,3.7337,884732.0
2016-09-12 12:30:00,9.65,9.72,9.65,9.68,965940.0,3.7298,3.7568,3.7298,3.7414,965940.0
2016-09-12 13:00:00,9.68,9.8,9.66,9.68,1836103.0,3.7414,3.7878,3.7337,3.7414,1836103.0
2016-09-12 13:30:00,9.68,9.82,9.64,9.81,1554041.0,3.7414,3.7955,3.7259,3.7916,1554041.0
2016-09-12 14:00:00,9.82,9.87,9.79,9.83,1223185.0,3.7955,3.8148,3.7839,3.7994,1223185.0
2016-09-12 14:30:00,9.83,9.88,9.81,9.83,1279673.0,3.7994,3.8187,3.7916,3.7994,1279673.0
2016-09-12 15:00:00,9.83,9.87,9.82,9.84,1103065.0,3.7994,3.8148,3.7955,3.8032,1103065.0
2016-09-12 15:30:00,9.84,9.84,9.79,9.8,2616283.0,3.8032,3.8032,3.7839,3.7878,2616283.0
2016-09-13 09:30:00,9.58,9.68,9.43,9.43,4490531.0,3.7027,3.7414,3.6448,3.6448,4490531.0
2016-09-13 10:00:00,9.43,9.49,9.38,9.42,3665497.0,3.6448,3.6679,3.6254,3.6409,3665497.0
2016-09-13 10:30:00,9.42,9.47,9.34,9.35,1570343.0,3.6409,3.6602,3.61,3.6138,1570343.0
2016-09-13 11:00:00,9.35,9.35,9.19,9.22,2887070.0,3.6138,3.6138,3.552,3.5636,2887070.0
2016-09-13 11:30:00,9.23,9.26,9.19,9.23,1620789.0,3.5675,3.5791,3.552,3.5675,1620789.0
2016-09-13 12:00:00,9.23,9.24,9.12,9.12,2643063.0,3.5675,3.5713,3.5249,3.5249,2643063.0
2016-09-13 12:30:00,9.13,9.15,9.07,9.11,1761927.0,3.5288,3.5365,3.5056,3.5211,1761927.0
2016-09-13 13:00:00,9.11,9.22,9.05,9.14,2470646.0,3.5211,3.5636,3.4979,3.5327,2470646.0
2016-09-13 13:30:00,9.14,9.18,9.02,9.03,2142845.0,3.5327,3.5481,3.4863,3.4902,2142845.0
2016-09-13 14:00:00,9.02,9.03,8.92,8.93,2687906.0,3.4863,3.4902,3.4476,3.4515,2687906.0
2016-09-13 14:30:00,8.93,8.93,8.85,8.88,3652624.0,3.4515,3.4515,3.4206,3.4322,3652624.0
2016-09-13 15:00:00,8.88,8.94,8.85,8.93,1904359.0,3.4322,3.4554,3.4206,3.4515,1904359.0
2016-09-13 15:30:00,8.94,8.98,8.89,8.92,4845647.0,3.4554,3.4708,3.436,3.4476,4845647.0
2016-09-14 09:30:00,8.95,8.97,8.81,8.9,4616771.0,3.4592,3.467,3.4051,3.4399,4616771.0
2016-09-14 10:00:00,8.9,9.04,8.88,9.0,3081182.0,3.4399,3.494,3.4322,3.4786,3081182.0
2016-09-14 10:30:00,9.0,9.21,8.88,8.94,5107807.0,3.4786,3.5597,3.4322,3.4554,5107807.0
2016-09-14 11:00:00,8.94,9.03,8.87,8.99,1693370.0,3.4554,3.4902,3.4283,3.4747,1693370.0
2016-09-14 11:30:00,8.98,9.0,8.91,8.99,1171456.0,3.4708,3.4786,3.4438,3.4747,1171456.0
2016-09-14 12:00:00,8.98,9.01,8.94,8.98,1653339.0,3.4708,3.4824,3.4554,3.4708,1653339.0
2016-09-14 12:30:00,8.98,9.0,8.93,8.95,682164.0,3.4708,3.4786,3.4515,3.4592,682164.0
2016-09-14 13:00:00,8.95,9.02,8.95,9.0,627286.0,3.4592,3.4863,3.4592,3.4786,627286.0
2016-09-14 13:30:00,9.0,9.04,8.97,9.01,1379410.0,3.4786,3.494,3.467,3.4824,1379410.0
2016-09-14 14:00:00,9.0,9.03,8.92,8.96,2236591.0,3.4786,3.4902,3.4476,3.4631,2236591.0
2016-09-14 14:30:00,8.96,9.0,8.94,8.97,571727.0,3.4631,3.4786,3.4554,3.467,571727.0
2016-09-14 15:00:00,8.97,9.0,8.93,8.93,1211223.0,3.467,3.4786,3.4515,3.4515,1211223.0
2016-09-14 15:30:00,8.94,8.97,8.89,8.94,4168164.0,3.4554,3.467,3.436,3.4554,4168164.0
2016-09-15 09:30:00,9.08,9.16,8.91,9.02,3555899.0,3.5095,3.5404,3.4438,3.4863,3555899.0
2016-09-15 10:00:00,9.02,9.09,8.96,9.01,2058843.0,3.4863,3.5133,3.4631,3.4824,2058843.0
2016-09-15 10:30:00,9.01,9.15,8.99,9.15,1137346.0,3.4824,3.5365,3.4747,3.5365,1137346.0
2016-09-15 11:00:00,9.15,9.19,9.12,9.19,1229493.0,3.5365,3.552,3.5249,3.552,1229493.0
2016-09-15 11:30:00,9.19,9.26,9.18,9.21,2016094.0,3.552,3.5791,3.5481,3.5597,2016094.0
2016-09-15 12:00:00,9.21,9.29,9.21,9.26,778109.0,3.5597,3.5906,3.5597,3.5791,778109.0
2016-09-15 12:30:00,9.26,9.26,9.2,9.25,896362.0,3.5791,3.5791,3.5559,3.5752,896362.0
2016-09-15 13:00:00,9.25,9.3,9.21,9.21,1167990.0,3.5752,3.5945,3.5597,3.5597,1167990.0
2016-09-15 13:30:00,9.22,9.32,9.21,9.3,1707831.0,3.5636,3.6022,3.5597,3.5945,1707831.0
2016-09-15 14:00:00,9.31,9.37,9.3,9.34,590074.0,3.5984,3.6216,3.5945,3.61,590074.0
2016-09-15 14:30:00,9.34,9.34,9.29,9.34,1271401.0,3.61,3.61,3.5906,3.61,1271401.0
2016-09-15 15:00:00,9.34,9.37,9.26,9.27,1675424.0,3.61,3.6216,3.5791,3.5829,1675424.0
2016-09-15 15:30:00,9.27,9.3,9.26,9.27,1535160.0,3.5829,3.5945,3.5791,3.5829,1535160.0
2016-09-16 09:30:00,9.1,9.24,9.08,9.22,2875267.0,3.5172,3.5713,3.5095,3.5636,2875267.0
2016-09-16 10:00:00,9.21,9.24,9.06,9.1,2148378.0,3.5597,3.5713,3.5017,3.5172,2148378.0
2016-09-16 10:30:00,9.1,9.19,9.06,9.12,2256770.0,3.5172,3.552,3.5017,3.5249,2256770.0
2016-09-16 11:00:00,9.11,9.18,9.11,9.16,1211393.0,3.5211,3.5481,3.5211,3.5404,1211393.0
2016-09-16 11:30:00,9.17,9.21,9.14,9.19,1902752.0,3.5443,3.5597,3.5327,3.552,1902752.0
2016-09-16 12:00:00,9.19,9.21,9.16,9.18,657207.0,3.552,3.5597,3.5404,3.5481,657207.0
2016-09-16 12:30:00,9.18,9.2,9.12,9.13,878501.0,3.5481,3.5559,3.5249,3.5288,878501.0
2016-09-16 13:00:00,9.12,9.15,9.11,9.13,632538.0,3.5249,3.5365,3.5211,3.5288,632538.0
2016-09-16 13:30:00,9.13,9.14,9.04,9.07,1402236.0,3.5288,3.5327,3.494,3.5056,1402236.0
2016-09-16 14:00:00,9.07,9.09,9.05,9.08,665585.0,3.5056,3.5133,3.4979,3.5095,665585.0
2016-09-16 14:30:00,9.09,9.12,9.08,9.08,516595.0,3.5133,3.5249,3.5095,3.5095,516595.0
2016-09-16 15:00:00,9.08,9.15,9.08,9.09,1775469.0,3.5095,3.5365,3.5095,3.5133,1775469.0
2016-09-16 15:30:00,9.09,9.12,9.08,9.1,2755825.0,3.5133,3.5249,3.5095,3.5172,2755825.0
2016-09-19 09:30:00,9.22,9.36,9.16,9.35,3366303.0,3.5636,3.6177,3.5404,3.6138,3366303.0
2016-09-19 10:00:00,9.35,9.39,9.3,9.32,1575887.0,3.6138,3.6293,3.5945,3.6022,1575887.0
2016-09-19 10:30:00,9.32,9.34,9.25,9.26,1036054.0,3.6022,3.61,3.5752,3.5791,1036054.0
2016-09-19 11:00:00,9.27,9.32,9.23,9.26,657548.0,3.5829,3.6022,3.5675,3.5791,657548.0
2016-09-19 11:30:00,9.27,9.29,9.24,9.29,1805507.0,3.5829,3.5906,3.5713,3.5906,1805507.0
2016-09-19 12:00:00,9.28,9.29,9.16,9.18,1130912.0,3.5868,3.5906,3.5404,3.5481,1130912.0
2016-09-19 12:30:00,9.18,9.21,9.14,9.15,600427.0,3.5481,3.5597,3.5327,3.5365,600427.0
2016-09-19 13:00:00,9.14,9.17,9.1,9.12,503849.0,3.5327,3.5443,3.5172,3.5249,503849.0
2016-09-19 13:30:00,9.11,9.19,9.04,9.18,1380063.0,3.5211,3.552,3.494,3.5481,1380063.0
2016-09-19 14:00:00,9.18,9.22,9.14,9.17,649248.0,3.5481,3.5636,3.5327,3.5443,649248.0
2016-09-19 14:30:00,9.17,9.21,9.15,9.2,578547.0,3.5443,3.5597,3.5365,3.5559,578547.0
2016-09-19 15:00:00,9.2,9.2,9.08,9.09,831005.0,3.5559,3.5559,3.5095,3.5133,831005.0
2016-09-19 15:30:00,9.09,9.11,9.07,9.09,2112082.0,3.5133,3.5211,3.5056,3.5133,2112082.0
2016-09-20 09:30:00,9.43,9.45,9.21,9.34,5472027.0,3.6448,3.6525,3.5597,3.61,5472027.0
2016-09-20 10:00:00,9.34,9.4,9.28,9.29,2474690.0,3.61,3.6332,3.5868,3.5906,2474690.0
2016-09-20 10:30:00,9.29,9.34,9.23,9.32,2153613.0,3.5906,3.61,3.5675,3.6022,2153613.0
2016-09-20 11:00:00,9.32,9.44,9.32,9.36,2721239.0,3.6022,3.6486,3.6022,3.6177,2721239.0
2016-09-20 11:30:00,9.36,9.41,9.32,9.32,1148629.0,3.6177,3.637,3.6022,3.6022,1148629.0
2016-09-20 12:00:00,9.32,9.34,9.27,9.33,1052905.0,3.6022,3.61,3.5829,3.6061,1052905.0
2016-09-20 12:30:00,9.33,9.34,9.25,9.25,807076.0,3.6061,3.61,3.5752,3.5752,807076.0
2016-09-20 13:00:00,9.26,9.3,9.25,9.3,932544.0,3.5791,3.5945,3.5752,3.5945,932544.0
2016-09-20 13:30:00,9.3,9.31,9.23,9.25,1496711.0,3.5945,3.5984,3.5675,3.5752,1496711.0
2016-09-20 14:00:00,9.26,9.27,9.18,9.21,3321013.0,3.5791,3.5829,3.5481,3.5597,3321013.0
2016-09-20 14:30:00,9.2,9.27,9.2,9.27,1872450.0,3.5559,3.5829,3.5559,3.5829,1872450.0
2016-09-20 15:00:00,9.27,9.27,9.23,9.24,813452.0,3.5829,3.5829,3.5675,3.5713,813452.0
2016-09-20 15:30:00,9.25,9.25,9.23,9.24,2386770.0,3.5752,3.5752,3.5675,3.5713,2386770.0
2016-09-21 09:30:00,9.33,9.45,9.32,9.36,2742302.0,3.6061,3.6525,3.6022,3.6177,2742302.0
2016-09-21 10:00:00,9.36,9.42,9.35,9.38,1846074.0,3.6177,3.6409,3.6138,3.6254,1846074.0
2016-09-21 10:30:00,9.38,9.45,9.32,9.33,2635840.0,3.6254,3.6525,3.6022,3.6061,2635840.0
2016-09-21 11:00:00,9.33,9.37,9.32,9.34,1998685.0,3.6061,3.6216,3.6022,3.61,1998685.0
2016-09-21 11:30:00,9.34,9.35,9.3,9.31,831955.0,3.61,3.6138,3.5945,3.5984,831955.0
2016-09-21 12:00:00,9.32,9.32,9.22,9.26,1706415.0,3.6022,3.6022,3.5636,3.5791,1706415.0
2016-09-21 12:30:00,9.26,9.31,9.26,9.31,624469.0,3.5791,3.5984,3.5791,3.5984,624469.0
2016-09-21 13:00:00,9.31,9.32,9.26,9.26,413068.0,3.5984,3.6022,3.5791,3.5791,413068.0
2016-09-21 13:30:00,9.26,9.34,9.25,9.3,632790.0,3.5791,3.61,3.5752,3.5945,632790.0
2016-09-21 14:00:00,9.31,9.43,9.3,9.36,3209640.0,3.5984,3.6448,3.5945,3.6177,3209640.0
2016-09-21 14:30:00,9.35,9.43,9.27,9.43,1794823.0,3.6138,3.6448,3.5829,3.6448,1794823.0
2016-09-21 15:00:00,9.43,9.48,9.4,9.45,1647068.0,3.6448,3.6641,3.6332,3.6525,1647068.0
2016-09-21 15:30:00,9.46,9.55,9.45,9.51,2775843.0,3.6564,3.6911,3.6525,3.6757,2775843.0
2016-09-22 09:30:00,9.7,9.8,9.7,9.77,6049631.0,3.7491,3.7878,3.7491,3.7762,6049631.0
2016-09-22 10:00:00,9.77,9.8,9.72,9.78,3777082.0,3.7762,3.7878,3.7568,3.78,3777082.0
2016-09-22 10:30:00,9.78,9.83,9.74,9.74,2524255.0,3.78,3.7994,3.7646,3.7646,2524255.0
2016-09-22 11:00:00,9.74,9.76,9.7,9.72,1645782.0,3.7646,3.7723,3.7491,3.7568,1645782.0
2016-09-22 11:30:00,9.73,9.74,9.65,9.68,699804.0,3.7607,3.7646,3.7298,3.7414,699804.0
2016-09-22 12:00:00,9.68,9.71,9.61,9.62,911939.0,3.7414,3.753,3.7143,3.7182,911939.0
2016-09-22 12:30:00,9.62,9.65,9.6,9.61,1287720.0,3.7182,3.7298,3.7105,3.7143,1287720.0
2016-09-22 13:00:00,9.61,9.64,9.57,9.57,1267399.0,3.7143,3.7259,3.6989,3.6989,1267399.0
2016-09-22 13:30:00,9.58,9.61,9.57,9.59,1387213.0,3.7027,3.7143,3.6989,3.7066,1387213.0
2016-09-22 14:00:00,9.58,9.63,9.56,9.59,1059606.0,3.7027,3.7221,3.695,3.7066,1059606.0
2016-09-22 14:30:00,9.6,9.62,9.57,9.6,1244885.0,3.7105,3.7182,3.6989,3.7105,1244885.0
2016-09-22 15:00:00,9.6,9.61,9.58,9.59,1408718.0,3.7105,3.7143,3.7027,3.7066,1408718.0
2016-09-22 15:30:00,9.58,9.6,9.56,9.57,3366415.0,3.7027,3.7105,3.695,3.6989,3366415.0
2016-09-23 09:30:00,9.51,9.58,9.47,9.49,2416292.0,3.6757,3.7027,3.6602,3.6679,2416292.0
2016-09-23 10:00:00,9.49,9.51,9.33,9.39,2618181.0,3.6679,3.6757,3.6061,3.6293,2618181.0
2016-09-23 10:30:00,9.39,9.42,9.35,9.38,2089351.0,3.6293,3.6409,3.6138,3.6254,2089351.0
2016-09-23 11:00:00,9.39,9.42,9.36,9.38,874014.0,3.6293,3.6409,3.6177,3.6254,874014.0
2016-09-23 11:30:00,9.39,9.43,9.23,9.26,2111683.0,3.6293,3.6448,3.5675,3.5791,2111683.0
2016-09-23 12:00:00,9.27,9.28,9.2,9.26,2096257.0,3.5829,3.5868,3.5559,3.5791,2096257.0
2016-09-23 12:30:00,9.26,9.28,9.18,9.22,1326834.0,3.5791,3.5868,3.5481,3.5636,1326834.0
2016-09-23 13:00:00,9.21,9.24,9.15,9.22,1810131.0,3.5597,3.5713,3.5365,3.5636,1810131.0
2016-09-23 13:30:00,9.22,9.23,9.1,9.12,2049878.0,3.5636,3.5675,3.5172,3.5249,2049878.0
2016-09-23 14:00:00,9.12,9.19,9.11,9.18,1647819.0,3.5249,3.552,3.5211,3.5481,1647819.0
2016-09-23 14:30:00,9.17,9.19,9.14,9.15,1418136.0,3.5443,3.552,3.5327,3.5365,1418136.0
2016-09-23 15:00:00,9.16,9.19,9.14,9.18,1737602.0,3.5404,3.552,3.5327,3.5481,1737602.0
2016-09-23 15:30:00,9.19,9.21,9.17,9.17,3528837.0,3.552,3.5597,3.5443,3.5443,3528837.0
2016-09-26 09:30:00,9.13,9.2,9.06,9.09,3525511.0,3.5288,3.5559,3.5017,3.5133,3525511.0
2016-09-26 10:00:00,9.08,9.17,9.05,9.11,2948617.0,3.5095,3.5443,3.4979,3.5211,2948617.0
2016-09-26 10:30:00,9.11,9.17,9.1,9.15,1575514.0,3.5211,3.5443,3.5172,3.5365,1575514.0
2016-09-26 11:00:00,9.14,9.18,9.08,9.09,1648100.0,3.5327,3.5481,3.5095,3.5133,1648100.0
2016-09-26 11:30:00,9.09,9.1,9.04,9.1,1262068.0,3.5133,3.5172,3.494,3.5172,1262068.0
2016-09-26 12:00:00,9.1,9.16,9.09,9.16,931643.0,3.5172,3.5404,3.5133,3.5404,931643.0
2016-09-26 12:30:00,9.16,9.16,9.1,9.12,784393.0,3.5404,3.5404,3.5172,3.5249,784393.0
2016-09-26 13:00:00,9.12,9.15,9.11,9.11,876897.0,3.5249,3.5365,3.5211,3.5211,876897.0
2016-09-26 13:30:00,9.11,9.12,9.07,9.08,1008366.0,3.5211,3.5249,3.5056,3.5095,1008366.0
2016-09-26 14:00:00,9.08,9.11,9.06,9.07,1072788.0,3.5095,3.5211,3.5017,3.5056,1072788.0
2016-09-26 14:30:00,9.07,9.08,9.04,9.04,583196.0,3.5056,3.5095,3.494,3.494,583196.0
2016-09-26 15:00:00,9.05,9.08,9.03,9.07,932046.0,3.4979,3.5095,3.4902,3.5056,932046.0
2016-09-26 15:30:00,9.07,9.08,9.01,9.01,2211506.0,3.5056,3.5095,3.4824,3.4824,2211506.0
2016-09-27 09:30:00,8.95,8.95,8.8,8.89,3038805.0,3.4592,3.4592,3.4013,3.436,3038805.0
2016-09-27 10:00:00,8.88,8.94,8.8,8.8,1679162.0,3.4322,3.4554,3.4013,3.4013,1679162.0
2016-09-27 10:30:00,8.81,8.81,8.72,8.73,2641600.0,3.4051,3.4051,3.3703,3.3742,2641600.0
2016-09-27 11:00:00,8.73,8.79,8.72,8.74,1815306.0,3.3742,3.3974,3.3703,3.3781,1815306.0
2016-09-27 11:30:00,8.74,8.82,8.74,8.78,962085.0,3.3781,3.409,3.3781,3.3935,962085.0
2016-09-27 12:00:00,8.78,8.84,8.76,8.82,629259.0,3.3935,3.4167,3.3858,3.409,629259.0
2016-09-27 12:30:00,8.82,8.96,8.8,8.95,2155972.0,3.409,3.4631,3.4013,3.4592,2155972.0
2016-09-27 13:00:00,8.95,9.02,8.94,9.0,1660832.0,3.4592,3.4863,3.4554,3.4786,1660832.0
2016-09-27 13:30:00,9.0,9.01,8.93,8.94,1385423.0,3.4786,3.4824,3.4515,3.4554,1385423.0
2016-09-27 14:00:00,8.93,8.96,8.92,8.95,910012.0,3.4515,3.4631,3.4476,3.4592,910012.0
2016-09-27 14:30:00,8.95,9.03,8.94,9.03,1601193.0,3.4592,3.4902,3.4554,3.4902,1601193.0
2016-09-27 15:00:00,9.03,9.05,9.0,9.04,1173172.0,3.4902,3.4979,3.4786,3.494,1173172.0
2016-09-27 15:30:00,9.04,9.06,9.01,9.05,2719699.0,3.494,3.5017,3.4824,3.4979,2719699.0
2016-09-28 09:30:00,9.13,9.25,9.12,9.17,2497023.0,3.5288,3.5752,3.5249,3.5443,2497023.0
2016-09-28 10:00:00,9.17,9.21,9.13,9.17,1352503.0,3.5443,3.5597,3.5288,3.5443,1352503.0
2016-09-28 10:30:00,9.18,9.23,9.0,9.01,2622061.0,3.5481,3.5675,3.4786,3.4824,2622061.0
2016-09-28 11:00:00,9.01,9.06,8.97,9.05,2087830.0,3.4824,3.5017,3.467,3.4979,2087830.0
2016-09-28 11:30:00,9.05,9.14,9.02,9.12,1115132.0,3.4979,3.5327,3.4863,3.5249,1115132.0
2016-09-28 12:00:00,9.12,9.2,9.09,9.16,1698876.0,3.5249,3.5559,3.5133,3.5404,1698876.0
2016-09-28 12:30:00,9.16,9.18,9.12,9.16,617526.0,3.5404,3.5481,3.5249,3.5404,617526.0
2016-09-28 13:00:00,9.15,9.18,9.11,9.17,496205.0,3.5365,3.5481,3.5211,3.5443,496205.0
2016-09-28 13:30:00,9.18,9.23,9.16,9.22,965523.0,3.5481,3.5675,3.5404,3.5636,965523.0
2016-09-28 14:00:00,9.22,9.53,9.18,9.49,5933356.0,3.5636,3.6834,3.5481,3.6679,5933356.0
2016-09-28 14:30:00,9.5,9.51,9.38,9.49,4091064.0,3.6718,3.6757,3.6254,3.6679,4091064.0
2016-09-28 15:00:00,9.49,9.5,9.44,9.47,1956895.0,3.6679,3.6718,3.6486,3.6602,1956895.0
2016-09-28 15:30:00,9.47,9.5,9.45,9.5,4093737.0,3.6602,3.6718,3.6525,3.6718,4093737.0
2016-09-29 09:30:00,9.47,9.51,9.36,9.44,3244608.0,3.6602,3.6757,3.6177,3.6486,3244608.0
2016-09-29 10:00:00,9.44,9.55,9.42,9.54,3721173.0,3.6486,3.6911,3.6409,3.6873,3721173.0
2016-09-29 10:30:00,9.54,9.54,9.44,9.44,2762962.0,3.6873,3.6873,3.6486,3.6486,2762962.0
2016-09-29 11:00:00,9.44,9.53,9.41,9.53,1640399.0,3.6486,3.6834,3.637,3.6834,1640399.0
2016-09-29 11:30:00,9.53,9.58,9.51,9.54,2129468.0,3.6834,3.7027,3.6757,3.6873,2129468.0
2016-09-29 12:00:00,9.54,9.58,9.52,9.54,1453223.0,3.6873,3.7027,3.6795,3.6873,1453223.0
2016-09-29 12:30:00,9.55,9.55,9.34,9.39,1274676.0,3.6911,3.6911,3.61,3.6293,1274676.0
2016-09-29 13:00:00,9.39,9.4,9.29,9.37,1838872.0,3.6293,3.6332,3.5906,3.6216,1838872.0
2016-09-29 13:30:00,9.37,9.45,9.15,9.2,1577117.0,3.6216,3.6525,3.5365,3.5559,1577117.0
2016-09-29 14:00:00,9.21,9.37,9.16,9.36,1605716.0,3.5597,3.6216,3.5404,3.6177,1605716.0
2016-09-29 14:30:00,9.36,9.37,9.29,9.31,1455005.0,3.6177,3.6216,3.5906,3.5984,1455005.0
2016-09-29 15:00:00,9.3,9.32,9.23,9.28,1142906.0,3.5945,3.6022,3.5675,3.5868,1142906.0
2016-09-29 15:30:00,9.28,9.32,9.25,9.27,2595683.0,3.5868,3.6022,3.5752,3.5829,2595683.0
2016-09-30 09:30:00,9.35,9.39,9.23,9.38,4647396.0,3.6138,3.6293,3.5675,3.6254,4647396.0
2016-09-30 10:00:00,9.39,9.46,9.32,9.44,2973760.0,3.6293,3.6564,3.6022,3.6486,2973760.0
2016-09-30 10:30:00,9.44,9.45,9.37,9.4,1554296.0,3.6486,3.6525,3.6216,3.6332,1554296.0
2016-09-30 11:00:00,9.4,9.5,9.39,9.47,1447001.0,3.6332,3.6718,3.6293,3.6602,1447001.0
2016-09-30 11:30:00,9.48,9.5,9.46,9.47,649943.0,3.6641,3.6718,3.6564,3.6602,649943.0
2016-09-30 12:00:00,9.47,9.48,9.43,9.44,539280.0,3.6602,3.6641,3.6448,3.6486,539280.0
2016-09-30 12:30:00,9.44,9.47,9.44,9.45,385048.0,3.6486,3.6602,3.6486,3.6525,385048.0
2016-09-30 13:00:00,9.45,9.46,9.42,9.44,479973.0,3.6525,3.6564,3.6409,3.6486,479973.0
2016-09-30 13:30:00,9.44,9.5,9.42,9.5,1280286.0,3.6486,3.6718,3.6409,3.6718,1280286.0
2016-09-30 14:00:00,9.5,9.5,9.44,9.44,873373.0,3.6718,3.6718,3.6486,3.6486,873373.0
2016-09-30 14:30:00,9.44,9.45,9.41,9.42,798001.0,3.6486,3.6525,3.637,3.6409,798001.0
2016-09-30 15:00:00,9.43,9.45,9.42,9.42,790978.0,3.6448,3.6525,3.6409,3.6409,790978.0
2016-09-30 15:30:00,9.42,9.43,9.32,9.34,2229969.0,3.6409,3.6448,3.6022,3.61,2229969.0
2016-10-03 09:30:00,9.45,9.48,9.34,9.43,2250782.0,3.6525,3.6641,3.61,3.6448,2250782.0
2016-10-03 10:00:00,9.43,9.53,9.42,9.51,2541585.0,3.6448,3.6834,3.6409,3.6757,2541585.0
2016-10-03 10:30:00,9.5,9.63,9.5,9.59,2446583.0,3.6718,3.7221,3.6718,3.7066,2446583.0
2016-10-03 11:00:00,9.59,9.62,9.53,9.6,1594668.0,3.7066,3.7182,3.6834,3.7105,1594668.0
2016-10-03 11:30:00,9.6,9.62,9.55,9.59,1272182.0,3.7105,3.7182,3.6911,3.7066,1272182.0
2016-10-03 12:00:00,9.58,9.62,9.57,9.6,620678.0,3.7027,3.7182,3.6989,3.7105,620678.0
2016-10-03 12:30:00,9.6,9.65,9.58,9.63,1875031.0,3.7105,3.7298,3.7027,3.7221,1875031.0
2016-10-03 13:00:00,9.64,9.65,9.59,9.6,2355286.0,3.7259,3.7298,3.7066,3.7105,2355286.0
2016-10-03 13:30:00,9.6,9.65,9.59,9.65,1693257.0,3.7105,3.7298,3.7066,3.7298,1693257.0
2016-10-03 14:00:00,9.64,9.69,9.64,9.67,879171.0,3.7259,3.7452,3.7259,3.7375,879171.0
2016-10-03 14:30:00,9.67,9.69,9.63,9.66,1034569.0,3.7375,3.7452,3.7221,3.7337,1034569.0
2016-10-03 15:00:00,9.66,9.68,9.65,9.67,787105.0,3.7337,3.7414,3.7298,3.7375,787105.0
2016-10-03 15:30:00,9.67,9.71,9.65,9.7,2514622.0,3.7375,3.753,3.7298,3.7491,2514622.0
2016-10-04 09:30:00,9.69,9.78,9.61,9.73,3652588.0,3.7452,3.78,3.7143,3.7607,3652588.0
2016-10-04 10:00:00,9.74,9.74,9.54,9.68,2358517.0,3.7646,3.7646,3.6873,3.7414,2358517.0
2016-10-04 10:30:00,9.69,9.74,9.58,9.6,2145335.0,3.7452,3.7646,3.7027,3.7105,2145335.0
2016-10-04 11:00:00,9.6,9.67,9.56,9.64,1338190.0,3.7105,3.7375,3.695,3.7259,1338190.0
2016-10-04 11:30:00,9.64,9.69,9.6,9.63,2463320.0,3.7259,3.7452,3.7105,3.7221,2463320.0
2016-10-04 12:00:00,9.63,9.66,9.59,9.62,1986477.0,3.7221,3.7337,3.7066,3.7182,1986477.0
2016-10-04 12:30:00,9.63,9.63,9.55,9.56,945853.0,3.7221,3.7221,3.6911,3.695,945853.0
2016-10-04 13:00:00,9.56,9.56,9.5,9.55,2022149.0,3.695,3.695,3.6718,3.6911,2022149.0
2016-10-04 13:30:00,9.56,9.61,9.54,9.59,1022212.0,3.695,3.7143,3.6873,3.7066,1022212.0
2016-10-04 14:00:00,9.58,9.63,9.54,9.56,729666.0,3.7027,3.7221,3.6873,3.695,729666.0
2016-10-04 14:30:00,9.57,9.58,9.49,9.49,894228.0,3.6989,3.7027,3.6679,3.6679,894228.0
2016-10-04 15:00:00,9.49,9.59,9.49,9.59,1185886.0,3.6679,3.7066,3.6679,3.7066,1185886.0
2016-10-04 15:30:00,9.59,9.61,9.57,9.59,1434574.0,3.7066,3.7143,3.6989,3.7066,1434574.0
2016-10-05 09:30:00,9.79,9.87,9.78,9.82,2740525.0,3.7839,3.8148,3.78,3.7955,2740525.0
2016-10-05 10:00:00,9.82,9.85,9.75,9.84,2159803.0,3.7955,3.8071,3.7684,3.8032,2159803.0
2016-10-05 10:30:00,9.84,9.92,9.79,9.92,2691809.0,3.8032,3.8341,3.7839,3.8341,2691809.0
2016-10-05 11:00:00,9.92,9.95,9.83,9.85,1992359.0,3.8341,3.8457,3.7994,3.8071,1992359.0
2016-10-05 11:30:00,9.85,9.9,9.85,9.88,778366.0,3.8071,3.8264,3.8071,3.8187,778366.0
2016-10-05 12:00:00,9.88,9.91,9.87,9.9,753192.0,3.8187,3.8303,3.8148,3.8264,753192.0
2016-10-05 12:30:00,9.9,9.95,9.87,9.93,1815757.0,3.8264,3.8457,3.8148,3.838,1815757.0
2016-10-05 13:00:00,9.93,9.97,9.93,9.96,1059562.0,3.838,3.8535,3.838,3.8496,1059562.0
2016-10-05 13:30:00,9.96,10.0,9.94,9.99,2668947.0,3.8496,3.8651,3.8419,3.8612,2668947.0
2016-10-05 14:00:00,10.0,10.07,9.99,10.04,2501644.0,3.8651,3.8921,3.8612,3.8805,2501644.0
2016-10-05 14:30:00,10.04,10.04,9.99,10.01,1365418.0,3.8805,3.8805,3.8612,3.8689,1365418.0
2016-10-05 15:00:00,10.0,10.05,9.97,9.97,1732313.0,3.8651,3.8844,3.8535,3.8535,1732313.0
2016-10-05 15:30:00,9.97,9.99,9.92,9.93,2816989.0,3.8535,3.8612,3.8341,3.838,2816989.0
2016-10-06 09:30:00,10.02,10.16,10.01,10.16,4187159.0,3.8728,3.9269,3.8689,3.9269,4187159.0
2016-10-06 10:00:00,10.16,10.2,10.09,10.14,2404736.0,3.9269,3.9424,3.8999,3.9192,2404736.0
2016-10-06 10:30:00,10.15,10.16,10.09,10.14,1554681.0,3.923,3.9269,3.8999,3.9192,1554681.0
2016-10-06 11:00:00,10.14,10.2,10.09,10.19,2459873.0,3.9192,3.9424,3.8999,3.9385,2459873.0
2016-10-06 11:30:00,10.19,10.29,10.17,10.24,3031371.0,3.9385,3.9772,3.9308,3.9578,3031371.0
2016-10-06 12:00:00,10.24,10.31,10.24,10.29,1225850.0,3.9578,3.9849,3.9578,3.9772,1225850.0
2016-10-06 12:30:00,10.29,10.4,10.29,10.39,2224718.0,3.9772,4.0197,3.9772,4.0158,2224718.0
2016-10-06 13:00:00,10.39,10.43,10.37,10.42,1940548.0,4.0158,4.0313,4.0081,4.0274,1940548.0
2016-10-06 13:30:00,10.42,10.44,10.35,10.36,1565685.0,4.0274,4.0351,4.0003,4.0042,1565685.0
2016-10-06 14:00:00,10.37,10.39,10.34,10.39,918520.0,4.0081,4.0158,3.9965,4.0158,918520.0
2016-10-06 14:30:00,10.39,10.43,10.38,10.42,1829588.0,4.0158,4.0313,4.0119,4.0274,1829588.0
2016-10-06 15:00:00,10.41,10.43,10.39,10.42,1639032.0,4.0235,4.0313,4.0158,4.0274,1639032.0
2016-10-06 15:30:00,10.42,10.45,10.39,10.4,2808918.0,4.0274,4.039,4.0158,4.0197,2808918.0
2016-10-07 09:30:00,10.57,10.59,10.41,10.47,4153112.0,4.0854,4.0931,4.0235,4.0467,4153112.0
2016-10-07 10:00:00,10.48,10.51,10.4,10.51,3568486.0,4.0506,4.0622,4.0197,4.0622,3568486.0
2016-10-07 10:30:00,10.5,10.6,10.49,10.55,2008695.0,4.0583,4.097,4.0545,4.0776,2008695.0
2016-10-07 11:00:00,10.55,10.6,10.54,10.55,1314648.0,4.0776,4.097,4.0738,4.0776,1314648.0
2016-10-07 11:30:00,10.55,10.57,10.36,10.44,3245258.0,4.0776,4.0854,4.0042,4.0351,3245258.0
2016-10-07 12:00:00,10.44,10.5,10.34,10.4,2045158.0,4.0351,4.0583,3.9965,4.0197,2045158.0
2016-10-07 12:30:00,10.39,10.5,10.39,10.48,1093288.0,4.0158,4.0583,4.0158,4.0506,1093288.0
2016-10-07 13:00:00,10.49,10.55,10.46,10.54,1196483.0,4.0545,4.0776,4.0429,4.0738,1196483.0
2016-10-07 13:30:00,10.54,10.6,10.53,10.59,1018651.0,4.0738,4.097,4.0699,4.0931,1018651.0
2016-10-07 14:00:00,10.6,10.61,10.53,10.56,1147558.0,4.097,4.1008,4.0699,4.0815,1147558.0
2016-10-07 14:30:00,10.56,10.58,10.53,10.53,580966.0,4.0815,4.0892,4.0699,4.0699,580966.0
2016-10-07 15:00:00,10.54,10.57,10.53,10.54,720566.0,4.0738,4.0854,4.0699,4.0738,720566.0
2016-10-07 15:30:00,10.55,10.56,10.51,10.52,2346586.0,4.0776,4.0815,4.0622,4.066,2346586.0
2016-10-10 09:30:00,10.75,10.97,10.75,10.91,4447015.0,4.1549,4.24,4.1549,4.2168,4447015.0
2016-10-10 10:00:00,10.91,10.94,10.88,10.9,1482710.0,4.2168,4.2284,4.2052,4.2129,1482710.0
2016-10-10 10:30:00,10.9,10.95,10.9,10.9,1685943.0,4.2129,4.2322,4.2129,4.2129,1685943.0
2016-10-10 11:00:00,10.91,10.92,10.87,10.9,986357.0,4.2168,4.2207,4.2013,4.2129,986357.0
2016-10-10 11:30:00,10.9,10.92,10.85,10.88,1206081.0,4.2129,4.2207,4.1936,4.2052,1206081.0
2016-10-10 12:00:00,10.88,10.89,10.81,10.84,1033567.0,4.2052,4.2091,4.1781,4.1897,1033567.0
2016-10-10 12:30:00,10.83,10.85,10.8,10.8,792737.0,4.1859,4.1936,4.1743,4.1743,792737.0
2016-10-10 13:00:00,10.8,10.85,10.8,10.84,649194.0,4.1743,4.1936,4.1743,4.1897,649194.0
2016-10-10 13:30:00,10.84,10.86,10.81,10.82,1026351.0,4.1897,4.1975,4.1781,4.182,1026351.0
2016-10-10 14:00:00,10.82,10.85,10.8,10.81,1044704.0,4.182,4.1936,4.1743,4.1781,1044704.0
2016-10-10 14:30:00,10.81,10.83,10.8,10.8,676231.0,4.1781,4.1859,4.1743,4.1743,676231.0
2016-10-10 15:00:00,10.8,10.86,10.8,10.86,1087709.0,4.1743,4.1975,4.1743,4.1975,1087709.0
2016-10-10 15:30:00,10.86,10.88,10.84,10.87,1172329.0,4.1975,4.2052,4.1897,4.2013,1172329.0
2016-10-11 09:30:00,10.84,10.86,10.61,10.63,3339189.0,4.1897,4.1975,4.1008,4.1086,3339189.0
2016-10-11 10:00:00,10.63,10.64,10.4,10.44,4386591.0,4.1086,4.1124,4.0197,4.0351,4386591.0
2016-10-11 10:30:00,10.44,10.58,10.44,10.52,2596515.0,4.0351,4.0892,4.0351,4.066,2596515.0
2016-10-11 11:00:00,10.51,10.64,10.51,10.6,1307596.0,4.0622,4.1124,4.0622,4.097,1307596.0
2016-10-11 11:30:00,10.6,10.63,10.55,10.62,1276509.0,4.097,4.1086,4.0776,4.1047,1276509.0
2016-10-11 12:00:00,10.63,10.64,10.53,10.62,1942729.0,4.1086,4.1124,4.0699,4.1047,1942729.0
2016-10-11 12:30:00,10.62,10.68,10.6,10.67,1206848.0,4.1047,4.1279,4.097,4.124,1206848.0
2016-10-11 13:00:00,10.66,10.66,10.58,10.6,1054677.0,4.1202,4.1202,4.0892,4.097,1054677.0
2016-10-11 13:30:00,10.61,10.62,10.53,10.54,1384496.0,4.1008,4.1047,4.0699,4.0738,1384496.0
2016-10-11 14:00:00,10.55,10.6,10.52,10.58,981002.0,4.0776,4.097,4.066,4.0892,981002.0
2016-10-11 14:30:00,10.58,10.62,10.55,10.6,761264.0,4.0892,4.1047,4.0776,4.097,761264.0
2016-10-11 15:00:00,10.61,10.65,10.58,10.64,974172.0,4.1008,4.1163,4.0892,4.1124,974172.0
2016-10-11 15:30:00,10.64,10.7,10.63,10.69,2892257.0,4.1124,4.1356,4.1086,4.1318,2892257.0
2016-10-12 09:30:00,10.59,10.69,10.47,10.69,2194756.0,4.0931,4.1318,4.0467,4.1318,2194756.0
2016-10-12 10:00:00,10.69,10.79,10.66,10.71,1838291.0,4.1318,4.1704,4.1202,4.1395,1838291.0
2016-10-12 10:30:00,10.72,10.74,10.62,10.64,1435696.0,4.1433,4.1511,4.1047,4.1124,1435696.0
2016-10-12 11:00:00,10.64,10.7,10.62,10.69,892773.0,4.1124,4.1356,4.1047,4.1318,892773.0
2016-10-12 11:30:00,10.69,10.72,10.63,10.67,1654184.0,4.1318,4.1433,4.1086,4.124,1654184.0
2016-10-12 12:00:00,10.67,10.72,10.66,10.66,670826.0,4.124,4.1433,4.1202,4.1202,670826.0
2016-10-12 12:30:00,10.67,10.7,10.64,10.65,387103.0,4.124,4.1356,4.1124,4.1163,387103.0
2016-10-12 13:00:00,10.66,10.68,10.62,10.68,739799.0,4.1202,4.1279,4.1047,4.1279,739799.0
2016-10-12 13:30:00,10.68,10.7,10.65,10.67,675937.0,4.1279,4.1356,4.1163,4.124,675937.0
2016-10-12 14:00:00,10.68,10.71,10.6,10.61,968139.0,4.1279,4.1395,4.097,4.1008,968139.0
2016-10-12 14:30:00,10.61,10.65,10.58,10.63,1360060.0,4.1008,4.1163,4.0892,4.1086,1360060.0
2016-10-12 15:00:00,10.63,10.67,10.59,10.63,1310023.0,4.1086,4.124,4.0931,4.1086,1310023.0
2016-10-12 15:30:00,10.62,10.66,10.59,10.65,1541098.0,4.1047,4.1202,4.0931,4.1163,1541098.0
2016-10-13 09:30:00,10.55,10.55,10.39,10.45,2761036.0,4.0776,4.0776,4.0158,4.039,2761036.0
2016-10-13 10:00:00,10.45,10.48,10.4,10.47,1849138.0,4.039,4.0506,4.0197,4.0467,1849138.0
2016-10-13 10:30:00,10.48,10.7,10.46,10.67,2339975.0,4.0506,4.1356,4.0429,4.124,2339975.0
2016-10-13 11:00:00,10.67,10.74,10.53,10.73,1972339.0,4.124,4.1511,4.0699,4.1472,1972339.0
2016-10-13 11:30:00,10.73,10.83,10.73,10.76,1970727.0,4.1472,4.1859,4.1472,4.1588,1970727.0
2016-10-13 12:00:00,10.76,10.8,10.72,10.78,1162438.0,4.1588,4.1743,4.1433,4.1665,1162438.0
2016-10-13 12:30:00,10.78,10.89,10.77,10.87,1539526.0,4.1665,4.2091,4.1627,4.2013,1539526.0
2016-10-13 13:00:00,10.87,10.92,10.85,10.91,931913.0,4.2013,4.2207,4.1936,4.2168,931913.0
2016-10-13 13:30:00,10.92,10.99,10.89,10.99,1401224.0,4.2207,4.2477,4.2091,4.2477,1401224.0
2016-10-13 14:00:00,10.99,11.0,10.93,10.97,1664962.0,4.2477,4.2516,4.2245,4.24,1664962.0
2016-10-13 14:30:00,10.96,11.0,10.93,11.0,1283979.0,4.2361,4.2516,4.2245,4.2516,1283979.0
2016-10-13 15:00:00,11.0,11.02,10.98,11.0,2685785.0,4.2516,4.2593,4.2438,4.2516,2685785.0
2016-10-13 15:30:00,11.01,11.02,10.96,11.0,3771689.0,4.2554,4.2593,4.2361,4.2516,3771689.0
2016-10-14 09:30:00,11.18,11.27,11.15,11.21,3690596.0,4.3211,4.3559,4.3095,4.3327,3690596.0
2016-10-14 10:00:00,11.21,11.26,11.16,11.18,2897279.0,4.3327,4.3521,4.3134,4.3211,2897279.0
2016-10-14 10:30:00,11.18,11.2,11.12,11.12,1910200.0,4.3211,4.3289,4.298,4.298,1910200.0
2016-10-14 11:00:00,11.12,11.16,11.09,11.11,1854685.0,4.298,4.3134,4.2864,4.2941,1854685.0
2016-10-14 11:30:00,11.1,11.14,11.04,11.04,1516979.0,4.2902,4.3057,4.267,4.267,1516979.0
2016-10-14 12:00:00,11.05,11.07,10.97,11.06,2365901.0,4.2709,4.2786,4.24,4.2748,2365901.0
2016-10-14 12:30:00,11.07,11.1,11.04,11.08,841489.0,4.2786,4.2902,4.267,4.2825,841489.0
2016-10-14 13:00:00,11.08,11.14,11.04,11.13,1211228.0,4.2825,4.3057,4.267,4.3018,1211228.0
2016-10-14 13:30:00,11.13,11.19,11.08,11.12,1900767.0,4.3018,4.325,4.2825,4.298,1900767.0
2016-10-14 14:00:00,11.12,11.2,11.09,11.19,1922313.0,4.298,4.3289,4.2864,4.325,1922313.0
2016-10-14 14:30:00,11.19,11.19,11.12,11.16,1421972.0,4.325,4.325,4.298,4.3134,1421972.0
2016-10-14 15:00:00,11.16,11.16,11.12,11.16,742548.0,4.3134,4.3134,4.298,4.3134,742548.0
2016-10-14 15:30:00,11.15,11.18,11.14,11.14,2619049.0,4.3095,4.3211,4.3057,4.3057,2619049.0
2016-10-17 09:30:00,11.2,11.26,11.09,11.17,2533244.0,4.3289,4.3521,4.2864,4.3173,2533244.0
2016-10-17 10:00:00,11.16,11.24,11.14,11.22,1312566.0,4.3134,4.3443,4.3057,4.3366,1312566.0
2016-10-17 10:30:00,11.22,11.26,11.12,11.14,936280.0,4.3366,4.3521,4.298,4.3057,936280.0
2016-10-17 11:00:00,11.14,11.17,11.12,11.15,996686.0,4.3057,4.3173,4.298,4.3095,996686.0
2016-10-17 11:30:00,11.15,11.24,11.15,11.24,1129863.0,4.3095,4.3443,4.3095,4.3443,1129863.0
2016-10-17 12:00:00,11.23,11.3,11.23,11.29,867368.0,4.3405,4.3675,4.3405,4.3637,867368.0
2016-10-17 12:30:00,11.29,11.36,11.28,11.34,1410944.0,4.3637,4.3907,4.3598,4.383,1410944.0
2016-10-17 13:00:00,11.34,11.38,11.3,11.37,1313135.0,4.383,4.3984,4.3675,4.3946,1313135.0
2016-10-17 13:30:00,11.37,11.42,11.34,11.36,1706302.0,4.3946,4.4139,4.383,4.3907,1706302.0
2016-10-17 14:00:00,11.36,11.4,11.34,11.36,909005.0,4.3907,4.4062,4.383,4.3907,909005.0
2016-10-17 14:30:00,11.36,11.44,11.33,11.43,1505570.0,4.3907,4.4216,4.3791,4.4178,1505570.0
2016-10-17 15:00:00,11.43,11.43,11.37,11.4,1257329.0,4.4178,4.4178,4.3946,4.4062,1257329.0
2016-10-17 15:30:00,11.4,11.42,11.37,11.4,2494311.0,4.4062,4.4139,4.3946,4.4062,2494311.0
2016-10-18 09:30:00,11.73,11.76,11.61,11.68,4303577.0,4.5337,4.5453,4.4873,4.5144,4303577.0
2016-10-18 10:00:00,11.67,11.68,11.55,11.57,2148013.0,4.5105,4.5144,4.4642,4.4719,2148013.0
2016-10-18 10:30:00,11.57,11.67,11.57,11.63,2543471.0,4.4719,4.5105,4.4719,4.4951,2543471.0
2016-10-18 11:00:00,11.63,11.72,11.63,11.71,2069287.0,4.4951,4.5299,4.4951,4.526,2069287.0
2016-10-18 11:30:00,11.72,11.75,11.68,11.74,1515343.0,4.5299,4.5415,4.5144,4.5376,1515343.0
2016-10-18 12:00:00,11.74,11.75,11.71,11.73,636722.0,4.5376,4.5415,4.526,4.5337,636722.0
2016-10-18 12:30:00,11.73,11.75,11.64,11.66,1629511.0,4.5337,4.5415,4.4989,4.5067,1629511.0
2016-10-18 13:00:00,11.66,11.71,11.63,11.69,963550.0,4.5067,4.526,4.4951,4.5183,963550.0
2016-10-18 13:30:00,11.69,11.79,11.66,11.78,1348357.0,4.5183,4.5569,4.5067,4.553,1348357.0
2016-10-18 14:00:00,11.78,11.82,11.77,11.82,1394465.0,4.553,4.5685,4.5492,4.5685,1394465.0
2016-10-18 14:30:00,11.82,11.86,11.78,11.79,1740290.0,4.5685,4.584,4.553,4.5569,1740290.0
2016-10-18 15:00:00,11.78,11.79,11.76,11.78,1311857.0,4.553,4.5569,4.5453,4.553,1311857.0
2016-10-18 15:30:00,11.77,11.79,11.76,11.76,2930042.0,4.5492,4.5569,4.5453,4.5453,2930042.0
2016-10-19 09:30:00,11.89,12.04,11.84,11.9,4216333.0,4.5956,4.6535,4.5762,4.5994,4216333.0
2016-10-19 10:00:00,11.89,11.9,11.82,11.87,2028874.0,4.5956,4.5994,4.5685,4.5878,2028874.0
2016-10-19 10:30:00,11.87,12.08,11.87,12.06,4100109.0,4.5878,4.669,4.5878,4.6613,4100109.0
2016-10-19 11:00:00,12.07,12.12,11.97,11.98,3213841.0,4.6651,4.6845,4.6265,4.6303,3213841.0
2016-10-19 11:30:00,11.98,12.06,11.93,12.06,2876682.0,4.6303,4.6613,4.611,4.6613,2876682.0
2016-10-19 12:00:00,12.06,12.06,12.01,12.02,1349340.0,4.6613,4.6613,4.6419,4.6458,1349340.0
2016-10-19 12:30:00,12.02,12.02,11.9,11.9,1281192.0,4.6458,4.6458,4.5994,4.5994,1281192.0
2016-10-19 13:00:00,11.9,12.0,11.89,11.94,1538036.0,4.5994,4.6381,4.5956,4.6149,1538036.0
2016-10-19 13:30:00,11.95,11.99,11.93,11.95,715474.0,4.6188,4.6342,4.611,4.6188,715474.0
2016-10-19 14:00:00,11.95,12.0,11.91,11.93,1295898.0,4.6188,4.6381,4.6033,4.611,1295898.0
2016-10-19 14:30:00,11.93,11.93,11.88,11.93,884422.0,4.611,4.611,4.5917,4.611,884422.0
2016-10-19 15:00:00,11.93,11.94,11.91,11.94,862807.0,4.611,4.6149,4.6033,4.6149,862807.0
2016-10-19 15:30:00,11.94,11.94,11.88,11.89,2003125.0,4.6149,4.6149,4.5917,4.5956,2003125.0
2016-10-20 09:30:00,11.71,11.81,11.65,11.78,4901018.0,4.526,4.5646,4.5028,4.553,4901018.0
2016-10-20 10:00:00,11.79,11.93,11.77,11.77,3099752.0,4.5569,4.611,4.5492,4.5492,3099752.0
2016-10-20 10:30:00,11.77,11.79,11.66,11.77,2044746.0,4.5492,4.5569,4.5067,4.5492,2044746.0
2016-10-20 11:00:00,11.77,11.82,11.72,11.79,911395.0,4.5492,4.5685,4.5299,4.5569,911395.0
2016-10-20 11:30:00,11.79,11.85,11.75,11.84,1321644.0,4.5569,4.5801,4.5415,4.5762,1321644.0
2016-10-20 12:00:00,11.84,11.87,11.83,11.85,788382.0,4.5762,4.5878,4.5724,4.5801,788382.0
2016-10-20 12:30:00,11.86,11.92,11.85,11.91,805981.0,4.584,4.6072,4.5801,4.6033,805981.0
2016-10-20 13:00:00,11.9,11.94,11.85,11.88,1243699.0,4.5994,4.6149,4.5801,4.5917,1243699.0
2016-10-20 13:30:00,11.88,11.95,11.87,11.91,1264398.0,4.5917,4.6188,4.5878,4.6033,1264398.0
2016-10-20 14:00:00,11.9,11.94,11.88,11.9,1022729.0,4.5994,4.6149,4.5917,4.5994,1022729.0
2016-10-20 14:30:00,11.91,11.96,11.89,11.93,971091.0,4.6033,4.6226,4.5956,4.611,971091.0
2016-10-20 15:00:00,11.94,11.96,11.91,11.95,1114774.0,4.6149,4.6226,4.6033,4.6188,1114774.0
2016-10-20 15:30:00,11.96,12.01,11.92,12.01,2451090.0,4.6226,4.6419,4.6072,4.6419,2451090.0
2016-10-21 09:30:00,11.91,11.99,11.87,11.93,2698546.0,4.6033,4.6342,4.5878,4.611,2698546.0
2016-10-21 10:00:00,11.94,12.03,11.88,12.03,2265093.0,4.6149,4.6497,4.5917,4.6497,2265093.0
2016-10-21 10:30:00,12.03,12.07,12.0,12.0,932081.0,4.6497,4.6651,4.6381,4.6381,932081.0
2016-10-21 11:00:00,12.0,12.07,11.98,12.0,1349681.0,4.6381,4.6651,4.6303,4.6381,1349681.0
2016-10-21 11:30:00,12.0,12.06,11.98,12.01,1028887.0,4.6381,4.6613,4.6303,4.6419,1028887.0
2016-10-21 12:00:00,12.01,12.04,11.99,12.03,917500.0,4.6419,4.6535,4.6342,4.6497,917500.0
2016-10-21 12:30:00,12.04,12.06,11.99,12.01,816231.0,4.6535,4.6613,4.6342,4.6419,816231.0
2016-10-21 13:00:00,12.0,12.02,11.98,11.98,572850.0,4.6381,4.6458,4.6303,4.6303,572850.0
2016-10-21 13:30:00,11.98,12.06,11.96,12.04,1561768.0,4.6303,4.6613,4.6226,4.6535,1561768.0
2016-10-21 14:00:00,12.04,12.18,12.03,12.14,2049524.0,4.6535,4.7076,4.6497,4.6922,2049524.0
2016-10-21 14:30:00,12.15,12.16,12.1,12.16,1308426.0,4.6961,4.6999,4.6767,4.6999,1308426.0
2016-10-21 15:00:00,12.16,12.18,12.14,12.15,1312083.0,4.6999,4.7076,4.6922,4.6961,1312083.0
2016-10-21 15:30:00,12.16,12.19,12.14,12.17,2506875.0,4.6999,4.7115,4.6922,4.7038,2506875.0
2016-10-24 09:30:00,12.51,12.56,12.43,12.43,4583711.0,4.8352,4.8545,4.8043,4.8043,4583711.0
2016-10-24 10:00:00,12.43,12.44,12.23,12.23,4074795.0,4.8043,4.8081,4.727,4.727,4074795.0
2016-10-24 10:30:00,12.23,12.33,12.21,12.29,2998594.0,4.727,4.7656,4.7192,4.7502,2998594.0
2016-10-24 11:00:00,12.28,12.37,12.27,12.3,1721343.0,4.7463,4.7811,4.7424,4.754,1721343.0
2016-10-24 11:30:00,12.31,12.34,12.26,12.27,1490279.0,4.7579,4.7695,4.7386,4.7424,1490279.0
2016-10-24 12:00:00,12.27,12.34,12.18,12.21,4261657.0,4.7424,4.7695,4.7076,4.7192,4261657.0
2016-10-24 12:30:00,12.2,12.26,12.19,12.25,1143148.0,4.7154,4.7386,4.7115,4.7347,1143148.0
2016-10-24 13:00:00,12.25,12.33,12.24,12.27,1210504.0,4.7347,4.7656,4.7308,4.7424,1210504.0
2016-10-24 13:30:00,12.27,12.35,12.25,12.32,2185185.0,4.7424,4.7734,4.7347,4.7618,2185185.0
2016-10-24 14:00:00,12.33,12.39,12.32,12.38,935523.0,4.7656,4.7888,4.7618,4.785,935523.0
2016-10-24 14:30:00,12.38,12.41,12.36,12.4,825874.0,4.785,4.7965,4.7772,4.7927,825874.0
2016-10-24 15:00:00,12.4,12.44,12.39,12.39,1474038.0,4.7927,4.8081,4.7888,4.7888,1474038.0
2016-10-24 15:30:00,12.4,12.41,12.37,12.41,2521690.0,4.7927,4.7965,4.7811,4.7965,2521690.0
2016-10-25 09:30:00,12.25,12.28,12.12,12.24,4127685.0,4.7347,4.7463,4.6845,4.7308,4127685.0
2016-10-25 10:00:00,12.24,12.35,12.12,12.13,3266597.0,4.7308,4.7734,4.6845,4.6883,3266597.0
2016-10-25 10:30:00,12.12,12.13,11.93,12.01,3354536.0,4.6845,4.6883,4.611,4.6419,3354536.0
2016-10-25 11:00:00,12.01,12.13,11.98,12.12,1872881.0,4.6419,4.6883,4.6303,4.6845,1872881.0
2016-10-25 11:30:00,12.12,12.19,12.04,12.08,2378829.0,4.6845,4.7115,4.6535,4.669,2378829.0
2016-10-25 12:00:00,12.08,12.11,12.01,12.08,1682397.0,4.669,4.6806,4.6419,4.669,1682397.0
2016-10-25 12:30:00,12.08,12.14,12.06,12.13,1443312.0,4.669,4.6922,4.6613,4.6883,1443312.0
2016-10-25 13:00:00,12.14,12.22,12.13,12.18,897326.0,4.6922,4.7231,4.6883,4.7076,897326.0
2016-10-25 13:30:00,12.18,12.25,12.17,12.19,1115864.0,4.7076,4.7347,4.7038,4.7115,1115864.0
2016-10-25 14:00:00,12.19,12.22,12.16,12.17,946007.0,4.7115,4.7231,4.6999,4.7038,946007.0
2016-10-25 14:30:00,12.17,12.18,12.12,12.13,993070.0,4.7038,4.7076,4.6845,4.6883,993070.0
2016-10-25 15:00:00,12.13,12.17,12.09,12.15,902936.0,4.6883,4.7038,4.6729,4.6961,902936.0
2016-10-25 15:30:00,12.16,12.18,12.14,12.18,2868881.0,4.6999,4.7076,4.6922,4.7076,2868881.0
2016-10-26 09:30:00,12.02,12.16,11.96,12.06,3034774.0,4.6458,4.6999,4.6226,4.6613,3034774.0
2016-10-26 10:00:00,12.06,12.08,11.98,12.0,2364546.0,4.6613,4.669,4.6303,4.6381,2364546.0
2016-10-26 10:30:00,12.0,12.34,11.99,12.33,4719863.0,4.6381,4.7695,4.6342,4.7656,4719863.0
2016-10-26 11:00:00,12.33,12.37,12.2,12.24,1503210.0,4.7656,4.7811,4.7154,4.7308,1503210.0
2016-10-26 11:30:00,12.24,12.26,12.08,12.1,1953533.0,4.7308,4.7386,4.669,4.6767,1953533.0
2016-10-26 12:00:00,12.1,12.24,12.1,12.17,2123054.0,4.6767,4.7308,4.6767,4.7038,2123054.0
2016-10-26 12:30:00,12.17,12.24,12.14,12.15,1621718.0,4.7038,4.7308,4.6922,4.6961,1621718.0
2016-10-26 13:00:00,12.15,12.19,12.02,12.08,3350226.0,4.6961,4.7115,4.6458,4.669,3350226.0
2016-10-26 13:30:00,12.07,12.09,12.01,12.05,1707900.0,4.6651,4.6729,4.6419,4.6574,1707900.0
2016-10-26 14:00:00,12.05,12.08,11.99,12.05,1269128.0,4.6574,4.669,4.6342,4.6574,1269128.0
2016-10-26 14:30:00,12.05,12.1,12.01,12.09,1258850.0,4.6574,4.6767,4.6419,4.6729,1258850.0
2016-10-26 15:00:00,12.09,12.16,12.08,12.16,1048671.0,4.6729,4.6999,4.669,4.6999,1048671.0
2016-10-26 15:30:00,12.16,12.17,12.13,12.16,1711787.0,4.6999,4.7038,4.6883,4.6999,1711787.0
2016-10-27 09:30:00,12.41,12.42,12.26,12.29,5303270.0,4.7965,4.8004,4.7386,4.7502,5303270.0
2016-10-27 10:00:00,12.29,12.29,12.01,12.06,2892417.0,4.7502,4.7502,4.6419,4.6613,2892417.0
2016-10-27 10:30:00,12.07,12.18,12.06,12.13,1651408.0,4.6651,4.7076,4.6613,4.6883,1651408.0
2016-10-27 11:00:00,12.13,12.17,12.07,12.13,1551945.0,4.6883,4.7038,4.6651,4.6883,1551945.0
2016-10-27 11:30:00,12.13,12.22,12.08,12.2,2503737.0,4.6883,4.7231,4.669,4.7154,2503737.0
2016-10-27 12:00:00,12.2,12.22,12.14,12.17,850597.0,4.7154,4.7231,4.6922,4.7038,850597.0
2016-10-27 12:30:00,12.17,12.21,12.15,12.2,693893.0,4.7038,4.7192,4.6961,4.7154,693893.0
2016-10-27 13:00:00,12.19,12.21,12.16,12.2,475140.0,4.7115,4.7192,4.6999,4.7154,475140.0
2016-10-27 13:30:00,12.2,12.23,12.17,12.18,577388.0,4.7154,4.727,4.7038,4.7076,577388.0
2016-10-27 14:00:00,12.18,12.21,12.17,12.2,729920.0,4.7076,4.7192,4.7038,4.7154,729920.0
2016-10-27 14:30:00,12.2,12.21,12.15,12.16,740255.0,4.7154,4.7192,4.6961,4.6999,740255.0
2016-10-27 15:00:00,12.16,12.18,12.12,12.15,1095838.0,4.6999,4.7076,4.6845,4.6961,1095838.0
2016-10-27 15:30:00,12.14,12.16,12.07,12.08,1923461.0,4.6922,4.6999,4.6651,4.669,1923461.0
2016-10-28 09:30:00,12.06,12.19,12.04,12.08,2072945.0,4.6613,4.7115,4.6535,4.669,2072945.0
2016-10-28 10:00:00,12.08,12.17,12.05,12.12,1125413.0,4.669,4.7038,4.6574,4.6845,1125413.0
2016-10-28 10:30:00,12.13,12.19,12.1,12.13,727081.0,4.6883,4.7115,4.6767,4.6883,727081.0
2016-10-28 11:00:00,12.14,12.19,12.08,12.11,738581.0,4.6922,4.7115,4.669,4.6806,738581.0
2016-10-28 11:30:00,12.11,12.11,12.04,12.06,1320466.0,4.6806,4.6806,4.6535,4.6613,1320466.0
2016-10-28 12:00:00,12.06,12.08,12.02,12.02,864505.0,4.6613,4.669,4.6458,4.6458,864505.0
2016-10-28 12:30:00,12.03,12.08,12.01,12.06,629394.0,4.6497,4.669,4.6419,4.6613,629394.0
2016-10-28 13:00:00,12.07,12.08,11.97,12.02,1352819.0,4.6651,4.669,4.6265,4.6458,1352819.0
2016-10-28 13:30:00,12.01,12.02,11.85,11.86,1632232.0,4.6419,4.6458,4.5801,4.584,1632232.0
2016-10-28 14:00:00,11.86,11.97,11.85,11.92,2483976.0,4.584,4.6265,4.5801,4.6072,2483976.0
2016-10-28 14:30:00,11.92,11.95,11.89,11.94,1740371.0,4.6072,4.6188,4.5956,4.6149,1740371.0
2016-10-28 15:00:00,11.94,12.0,11.89,11.98,1661287.0,4.6149,4.6381,4.5956,4.6303,1661287.0
2016-10-28 15:30:00,11.99,11.99,11.83,11.86,3783145.0,4.6342,4.6342,4.5724,4.584,3783145.0
2016-10-31 09:30:00,11.93,11.95,11.66,11.67,3871749.0,4.611,4.6188,4.5067,4.5105,3871749.0
2016-10-31 10:00:00,11.67,11.76,11.66,11.71,2277186.0,4.5105,4.5453,4.5067,4.526,2277186.0
2016-10-31 10:30:00,11.71,11.72,11.48,11.55,4475090.0,4.526,4.5299,4.4371,4.4642,4475090.0
2016-10-31 11:00:00,11.56,11.76,11.54,11.76,2447365.0,4.468,4.5453,4.4603,4.5453,2447365.0
2016-10-31 11:30:00,11.76,11.79,11.69,11.79,1247344.0,4.5453,4.5569,4.5183,4.5569,1247344.0
2016-10-31 12:00:00,11.79,11.8,11.74,11.76,944281.0,4.5569,4.5608,4.5376,4.5453,944281.0
2016-10-31 12:30:00,11.76,11.78,11.73,11.76,568194.0,4.5453,4.553,4.5337,4.5453,568194.0
2016-10-31 13:00:00,11.76,11.77,11.66,11.71,865982.0,4.5453,4.5492,4.5067,4.526,865982.0
2016-10-31 13:30:00,11.71,11.74,11.69,11.74,549613.0,4.526,4.5376,4.5183,4.5376,549613.0
2016-10-31 14:00:00,11.73,11.74,11.65,11.66,832965.0,4.5337,4.5376,4.5028,4.5067,832965.0
2016-10-31 14:30:00,11.66,11.71,11.63,11.65,894461.0,4.5067,4.526,4.4951,4.5028,894461.0
2016-10-31 15:00:00,11.65,11.69,11.65,11.66,792984.0,4.5028,4.5183,4.5028,4.5067,792984.0
2016-10-31 15:30:00,11.66,11.67,11.63,11.66,3185018.0,4.5067,4.5105,4.4951,4.5067,3185018.0
2016-11-01 09:30:00,11.61,11.71,11.43,11.47,3415934.0,4.4873,4.526,4.4178,4.4332,3415934.0
2016-11-01 10:00:00,11.48,11.49,11.39,11.41,2351225.0,4.4371,4.441,4.4023,4.41,2351225.0
2016-11-01 10:30:00,11.4,11.47,11.28,11.33,2462669.0,4.4062,4.4332,4.3598,4.3791,2462669.0
2016-11-01 11:00:00,11.33,11.41,11.3,11.33,1685522.0,4.3791,4.41,4.3675,4.3791,1685522.0
2016-11-01 11:30:00,11.33,11.33,11.12,11.13,2401209.0,4.3791,4.3791,4.298,4.3018,2401209.0
2016-11-01 12:00:00,11.13,11.15,11.02,11.03,2773155.0,4.3018,4.3095,4.2593,4.2632,2773155.0
2016-11-01 12:30:00,11.03,11.04,10.92,10.93,2696803.0,4.2632,4.267,4.2207,4.2245,2696803.0
2016-11-01 13:00:00,10.93,11.1,10.92,11.09,2052507.0,4.2245,4.2902,4.2207,4.2864,2052507.0
2016-11-01 13:30:00,11.09,11.09,10.94,10.96,1416724.0,4.2864,4.2864,4.2284,4.2361,1416724.0
2016-11-01 14:00:00,10.97,11.01,10.85,11.0,2574934.0,4.24,4.2554,4.1936,4.2516,2574934.0
2016-11-01 14:30:00,11.0,11.11,10.99,11.05,2209674.0,4.2516,4.2941,4.2477,4.2709,2209674.0
2016-11-01 15:00:00,11.04,11.12,11.02,11.11,1848171.0,4.267,4.298,4.2593,4.2941,1848171.0
2016-11-01 15:30:00,11.11,11.18,11.08,11.09,3592504.0,4.2941,4.3211,4.2825,4.2864,3592504.0
2016-11-02 09:30:00,10.88,11.01,10.8,10.98,2944459.0,4.2052,4.2554,4.1743,4.2438,2944459.0
2016-11-02 10:00:00,10.98,10.99,10.8,10.86,2433574.0,4.2438,4.2477,4.1743,4.1975,2433574.0
2016-11-02 10:30:00,10.86,10.86,10.6,10.63,4736132.0,4.1975,4.1975,4.097,4.1086,4736132.0
2016-11-02 11:00:00,10.62,10.72,10.57,10.7,2140977.0,4.1047,4.1433,4.0854,4.1356,2140977.0
2016-11-02 11:30:00,10.7,10.76,10.63,10.73,1025961.0,4.1356,4.1588,4.1086,4.1472,1025961.0
2016-11-02 12:00:00,10.73,10.77,10.7,10.71,827864.0,4.1472,4.1627,4.1356,4.1395,827864.0
2016-11-02 12:30:00,10.71,10.76,10.68,10.73,703206.0,4.1395,4.1588,4.1279,4.1472,703206.0
2016-11-02 13:00:00,10.74,10.77,10.63,10.66,642326.0,4.1511,4.1627,4.1086,4.1202,642326.0
2016-11-02 13:30:00,10.65,10.66,10.54,10.61,1370040.0,4.1163,4.1202,4.0738,4.1008,1370040.0
2016-11-02 14:00:00,10.62,10.65,10.52,10.6,1861629.0,4.1047,4.1163,4.066,4.097,1861629.0
2016-11-02 14:30:00,10.6,10.72,10.59,10.69,1402028.0,4.097,4.1433,4.0931,4.1318,1402028.0
2016-11-02 15:00:00,10.7,10.78,10.69,10.76,1584069.0,4.1356,4.1665,4.1318,4.1588,1584069.0
2016-11-02 15:30:00,10.76,10.77,10.7,10.72,2787005.0,4.1588,4.1627,4.1356,4.1433,2787005.0
2016-11-03 09:30:00,10.99,11.05,10.88,10.96,2686404.0,4.2477,4.2709,4.2052,4.2361,2686404.0
2016-11-03 10:00:00,10.95,10.98,10.9,10.95,1118960.0,4.2322,4.2438,4.2129,4.2322,1118960.0
2016-11-03 10:30:00,10.96,10.96,10.83,10.91,1353524.0,4.2361,4.2361,4.1859,4.2168,1353524.0
2016-11-03 11:00:00,10.9,10.91,10.78,10.84,1595216.0,4.2129,4.2168,4.1665,4.1897,1595216.0
2016-11-03 11:30:00,10.84,10.9,10.78,10.79,797425.0,4.1897,4.2129,4.1665,4.1704,797425.0
2016-11-03 12:00:00,10.79,10.79,10.67,10.68,2025425.0,4.1704,4.1704,4.124,4.1279,2025425.0
2016-11-03 12:30:00,10.68,10.71,10.53,10.59,1694583.0,4.1279,4.1395,4.0699,4.0931,1694583.0
2016-11-03 13:00:00,10.6,10.65,10.55,10.65,1396408.0,4.097,4.1163,4.0776,4.1163,1396408.0
2016-11-03 13:30:00,10.65,10.7,10.61,10.67,967111.0,4.1163,4.1356,4.1008,4.124,967111.0
2016-11-03 14:00:00,10.67,10.69,10.62,10.69,914021.0,4.124,4.1318,4.1047,4.1318,914021.0
2016-11-03 14:30:00,10.69,10.71,10.66,10.7,798485.0,4.1318,4.1395,4.1202,4.1356,798485.0
2016-11-03 15:00:00,10.7,10.71,10.63,10.66,1304632.0,4.1356,4.1395,4.1086,4.1202,1304632.0
2016-11-03 15:30:00,10.66,10.66,10.58,10.62,1619067.0,4.1202,4.1202,4.0892,4.1047,1619067.0
2016-11-04 09:30:00,10.62,10.64,10.47,10.5,2735798.0,4.1047,4.1124,4.0467,4.0583,2735798.0
2016-11-04 10:00:00,10.5,10.54,10.41,10.48,2028632.0,4.0583,4.0738,4.0235,4.0506,2028632.0
2016-11-04 10:30:00,10.48,10.68,10.47,10.6,3322585.0,4.0506,4.1279,4.0467,4.097,3322585.0
2016-11-04 11:00:00,10.6,10.74,10.59,10.67,1247213.0,4.097,4.1511,4.0931,4.124,1247213.0
2016-11-04 11:30:00,10.67,10.7,10.6,10.62,1486042.0,4.124,4.1356,4.097,4.1047,1486042.0
2016-11-04 12:00:00,10.61,10.76,10.61,10.74,1830710.0,4.1008,4.1588,4.1008,4.1511,1830710.0
2016-11-04 12:30:00,10.74,10.76,10.69,10.72,804492.0,4.1511,4.1588,4.1318,4.1433,804492.0
2016-11-04 13:00:00,10.72,10.77,10.7,10.73,1203554.0,4.1433,4.1627,4.1356,4.1472,1203554.0
2016-11-04 13:30:00,10.73,10.78,10.71,10.75,1206514.0,4.1472,4.1665,4.1395,4.1549,1206514.0
2016-11-04 14:00:00,10.75,10.75,10.69,10.71,1141558.0,4.1549,4.1549,4.1318,4.1395,1141558.0
2016-11-04 14:30:00,10.71,10.71,10.63,10.65,943083.0,4.1395,4.1395,4.1086,4.1163,943083.0
2016-11-04 15:00:00,10.65,10.65,10.56,10.59,1517216.0,4.1163,4.1163,4.0815,4.0931,1517216.0
2016-11-04 15:30:00,10.59,10.65,10.56,10.62,4297030.0,4.0931,4.1163,4.0815,4.1047,4297030.0
2016-11-07 09:30:00,11.11,11.29,11.11,11.21,5108621.0,4.2941,4.3637,4.2941,4.3327,5108621.0
2016-11-07 10:00:00,11.21,11.26,11.18,11.25,1843865.0,4.3327,4.3521,4.3211,4.3482,1843865.0
2016-11-07 10:30:00,11.25,11.27,11.17,11.27,1652327.0,4.3482,4.3559,4.3173,4.3559,1652327.0
2016-11-07 11:00:00,11.27,11.27,11.2,11.26,1124878.0,4.3559,4.3559,4.3289,4.3521,1124878.0
2016-11-07 11:30:00,11.25,11.31,11.25,11.3,1987007.0,4.3482,4.3714,4.3482,4.3675,1987007.0
2016-11-07 12:00:00,11.3,11.34,11.28,11.3,1510392.0,4.3675,4.383,4.3598,4.3675,1510392.0
2016-11-07 12:30:00,11.29,11.3,11.21,11.27,816697.0,4.3637,4.3675,4.3327,4.3559,816697.0
2016-11-07 13:00:00,11.27,11.32,11.23,11.3,1317186.0,4.3559,4.3753,4.3405,4.3675,1317186.0
2016-11-07 13:30:00,11.3,11.32,11.26,11.29,1033234.0,4.3675,4.3753,4.3521,4.3637,1033234.0
2016-11-07 14:00:00,11.29,11.32,11.27,11.32,908271.0,4.3637,4.3753,4.3559,4.3753,908271.0
2016-11-07 14:30:00,11.32,11.43,11.31,11.39,3124329.0,4.3753,4.4178,4.3714,4.4023,3124329.0
2016-11-07 15:00:00,11.39,11.42,11.33,11.36,1788050.0,4.4023,4.4139,4.3791,4.3907,1788050.0
2016-11-07 15:30:00,11.35,11.41,11.31,11.4,2294836.0,4.3868,4.41,4.3714,4.4062,2294836.0
2016-11-08 09:30:00,11.15,11.24,11.12,11.18,2848715.0,4.3095,4.3443,4.298,4.3211,2848715.0
2016-11-08 10:00:00,11.19,11.32,11.17,11.3,1617338.0,4.325,4.3753,4.3173,4.3675,1617338.0
2016-11-08 10:30:00,11.3,11.5,11.29,11.46,2206017.0,4.3675,4.4448,4.3637,4.4294,2206017.0
2016-11-08 11:00:00,11.47,11.62,11.46,11.53,2125992.0,4.4332,4.4912,4.4294,4.4564,2125992.0
2016-11-08 11:30:00,11.52,11.59,11.45,11.51,2089450.0,4.4526,4.4796,4.4255,4.4487,2089450.0
2016-11-08 12:00:00,11.52,11.56,11.47,11.51,1104707.0,4.4526,4.468,4.4332,4.4487,1104707.0
2016-11-08 12:30:00,11.51,11.55,11.47,11.54,1401208.0,4.4487,4.4642,4.4332,4.4603,1401208.0
2016-11-08 13:00:00,11.53,11.56,11.4,11.49,2362688.0,4.4564,4.468,4.4062,4.441,2362688.0
2016-11-08 13:30:00,11.48,11.53,11.43,11.5,1745035.0,4.4371,4.4564,4.4178,4.4448,1745035.0
2016-11-08 14:00:00,11.49,11.49,11.34,11.36,1138716.0,4.441,4.441,4.383,4.3907,1138716.0
2016-11-08 14:30:00,11.36,11.39,11.28,11.39,1806215.0,4.3907,4.4023,4.3598,4.4023,1806215.0
2016-11-08 15:00:00,11.39,11.47,11.36,11.45,1320871.0,4.4023,4.4332,4.3907,4.4255,1320871.0
2016-11-08 15:30:00,11.45,11.49,11.42,11.43,2372928.0,4.4255,4.441,4.4139,4.4178,2372928.0
2016-11-09 09:30:00,10.9,11.24,10.9,11.22,6546594.0,4.2129,4.3443,4.2129,4.3366,6546594.0
2016-11-09 10:00:00,11.22,11.23,10.94,11.03,2382748.0,4.3366,4.3405,4.2284,4.2632,2382748.0
2016-11-09 10:30:00,11.02,11.07,10.94,11.07,2800505.0,4.2593,4.2786,4.2284,4.2786,2800505.0
2016-11-09 11:00:00,11.06,11.22,11.05,11.19,2692433.0,4.2748,4.3366,4.2709,4.325,2692433.0
2016-11-09 11:30:00,11.2,11.43,11.18,11.34,2761923.0,4.3289,4.4178,4.3211,4.383,2761923.0
2016-11-09 12:00:00,11.35,11.36,11.19,11.24,2994756.0,4.3868,4.3907,4.325,4.3443,2994756.0
2016-11-09 12:30:00,11.24,11.33,11.19,11.32,2062776.0,4.3443,4.3791,4.325,4.3753,2062776.0
2016-11-09 13:00:00,11.32,11.4,11.23,11.26,1163725.0,4.3753,4.4062,4.3405,4.3521,1163725.0
2016-11-09 13:30:00,11.26,11.34,11.25,11.29,896739.0,4.3521,4.383,4.3482,4.3637,896739.0
2016-11-09 14:00:00,11.3,11.38,11.29,11.33,1208505.0,4.3675,4.3984,4.3637,4.3791,1208505.0
2016-11-09 14:30:00,11.33,11.42,11.32,11.37,1730895.0,4.3791,4.4139,4.3753,4.3946,1730895.0
2016-11-09 15:00:00,11.37,11.43,11.33,11.36,1666364.0,4.3946,4.4178,4.3791,4.3907,1666364.0
2016-11-09 15:30:00,11.36,11.39,11.3,11.32,3292434.0,4.3907,4.4023,4.3675,4.3753,3292434.0
2016-11-10 09:30:00,10.75,11.06,10.72,10.72,6583398.0,4.1549,4.2748,4.1433,4.1433,6583398.0
2016-11-10 10:00:00,10.72,10.8,10.43,10.48,7800161.0,4.1433,4.1743,4.0313,4.0506,7800161.0
2016-11-10 10:30:00,10.48,10.52,10.12,10.25,7253951.0,4.0506,4.066,3.9114,3.9617,7253951.0
2016-11-10 11:00:00,10.25,10.42,10.14,10.4,2813841.0,3.9617,4.0274,3.9192,4.0197,2813841.0
2016-11-10 11:30:00,10.4,10.57,10.35,10.46,2171046.0,4.0197,4.0854,4.0003,4.0429,2171046.0
2016-11-10 12:00:00,10.46,10.55,10.43,10.5,1630752.0,4.0429,4.0776,4.0313,4.0583,1630752.0
2016-11-10 12:30:00,10.51,10.52,10.42,10.5,1172443.0,4.0622,4.066,4.0274,4.0583,1172443.0
2016-11-10 13:00:00,10.5,10.55,10.46,10.49,1309771.0,4.0583,4.0776,4.0429,4.0545,1309771.0
2016-11-10 13:30:00,10.49,10.53,10.44,10.51,657242.0,4.0545,4.0699,4.0351,4.0622,657242.0
2016-11-10 14:00:00,10.51,10.53,10.37,10.38,847113.0,4.0622,4.0699,4.0081,4.0119,847113.0
2016-11-10 14:30:00,10.37,10.38,10.2,10.25,2121365.0,4.0081,4.0119,3.9424,3.9617,2121365.0
2016-11-10 15:00:00,10.25,10.28,10.2,10.28,1947419.0,3.9617,3.9733,3.9424,3.9733,1947419.0
2016-11-10 15:30:00,10.28,10.37,10.27,10.34,3888809.0,3.9733,4.0081,3.9694,3.9965,3888809.0
2016-11-11 09:30:00,9.95,10.1,9.9,9.99,6381714.0,3.8457,3.9037,3.8264,3.8612,6381714.0
2016-11-11 10:00:00,9.99,10.0,9.81,9.81,4729749.0,3.8612,3.8651,3.7916,3.7916,4729749.0
2016-11-11 10:30:00,9.81,9.84,9.54,9.76,6495529.0,3.7916,3.8032,3.6873,3.7723,6495529.0
2016-11-11 11:00:00,9.76,9.76,9.64,9.7,3742409.0,3.7723,3.7723,3.7259,3.7491,3742409.0
2016-11-11 11:30:00,9.71,9.98,9.7,9.8,4192016.0,3.753,3.8573,3.7491,3.7878,4192016.0
2016-11-11 12:00:00,9.8,9.96,9.78,9.88,2125387.0,3.7878,3.8496,3.78,3.8187,2125387.0
2016-11-11 12:30:00,9.88,9.94,9.82,9.86,2073072.0,3.8187,3.8419,3.7955,3.811,2073072.0
2016-11-11 13:00:00,9.85,9.87,9.78,9.8,1654929.0,3.8071,3.8148,3.78,3.7878,1654929.0
2016-11-11 13:30:00,9.8,9.82,9.57,9.65,2088610.0,3.7878,3.7955,3.6989,3.7298,2088610.0
2016-11-11 14:00:00,9.66,9.67,9.56,9.57,1376781.0,3.7337,3.7375,3.695,3.6989,1376781.0
2016-11-11 14:30:00,9.57,9.58,9.45,9.52,2776156.0,3.6989,3.7027,3.6525,3.6795,2776156.0
2016-11-11 15:00:00,9.52,9.67,9.51,9.65,1841354.0,3.6795,3.7375,3.6757,3.7298,1841354.0
2016-11-11 15:30:00,9.65,9.76,9.65,9.73,3309870.0,3.7298,3.7723,3.7298,3.7607,3309870.0
2016-11-14 09:30:00,9.43,9.5,9.3,9.33,6880191.0,3.6448,3.6718,3.5945,3.6061,6880191.0
2016-11-14 10:00:00,9.32,9.43,9.25,9.29,4844448.0,3.6022,3.6448,3.5752,3.5906,4844448.0
2016-11-14 10:30:00,9.29,9.38,9.18,9.21,4520513.0,3.5906,3.6254,3.5481,3.5597,4520513.0
2016-11-14 11:00:00,9.21,9.25,9.16,9.18,2651980.0,3.5597,3.5752,3.5404,3.5481,2651980.0
2016-11-14 11:30:00,9.18,9.25,9.14,9.23,3379646.0,3.5481,3.5752,3.5327,3.5675,3379646.0
2016-11-14 12:00:00,9.24,9.29,9.17,9.17,2850475.0,3.5713,3.5906,3.5443,3.5443,2850475.0
2016-11-14 12:30:00,9.18,9.31,9.18,9.3,1444581.0,3.5481,3.5984,3.5481,3.5945,1444581.0
2016-11-14 13:00:00,9.31,9.4,9.28,9.3,3166456.0,3.5984,3.6332,3.5868,3.5945,3166456.0
2016-11-14 13:30:00,9.31,9.4,9.29,9.38,2785971.0,3.5984,3.6332,3.5906,3.6254,2785971.0
2016-11-14 14:00:00,9.38,9.41,9.34,9.36,2686915.0,3.6254,3.637,3.61,3.6177,2686915.0
2016-11-14 14:30:00,9.36,9.47,9.35,9.45,3967324.0,3.6177,3.6602,3.6138,3.6525,3967324.0
2016-11-14 15:00:00,9.46,9.5,9.43,9.49,1592492.0,3.6564,3.6718,3.6448,3.6679,1592492.0
2016-11-14 15:30:00,9.49,9.59,9.48,9.57,4945312.0,3.6679,3.7066,3.6641,3.6989,4945312.0
2016-11-15 09:30:00,10.08,10.14,9.98,10.08,6990384.0,3.896,3.9192,3.8573,3.896,6990384.0
2016-11-15 10:00:00,10.07,10.23,10.05,10.09,3706465.0,3.8921,3.954,3.8844,3.8999,3706465.0
2016-11-15 10:30:00,10.09,10.16,10.03,10.09,2895970.0,3.8999,3.9269,3.8767,3.8999,2895970.0
2016-11-15 11:00:00,10.09,10.09,10.0,10.01,2377942.0,3.8999,3.8999,3.8651,3.8689,2377942.0
2016-11-15 11:30:00,10.01,10.2,10.0,10.18,3120353.0,3.8689,3.9424,3.8651,3.9346,3120353.0
2016-11-15 12:00:00,10.17,10.18,10.12,10.14,1162128.0,3.9308,3.9346,3.9114,3.9192,1162128.0
2016-11-15 12:30:00,10.14,10.14,10.09,10.1,1688552.0,3.9192,3.9192,3.8999,3.9037,1688552.0
2016-11-15 13:00:00,10.09,10.11,9.99,10.04,2305889.0,3.8999,3.9076,3.8612,3.8805,2305889.0
2016-11-15 13:30:00,10.04,10.05,10.0,10.0,982048.0,3.8805,3.8844,3.8651,3.8651,982048.0
2016-11-15 14:00:00,10.01,10.1,10.0,10.1,710681.0,3.8689,3.9037,3.8651,3.9037,710681.0
2016-11-15 14:30:00,10.1,10.1,10.04,10.04,1446732.0,3.9037,3.9037,3.8805,3.8805,1446732.0
2016-11-15 15:00:00,10.05,10.07,9.94,10.02,1938395.0,3.8844,3.8921,3.8419,3.8728,1938395.0
2016-11-15 15:30:00,10.02,10.06,9.97,10.0,2829099.0,3.8728,3.8883,3.8535,3.8651,2829099.0
2016-11-16 09:30:00,9.9,9.93,9.7,9.77,3454229.0,3.8264,3.838,3.7491,3.7762,3454229.0
2016-11-16 10:00:00,9.77,9.91,9.76,9.86,2810979.0,3.7762,3.8303,3.7723,3.811,2810979.0
2016-11-16 10:30:00,9.85,10.04,9.76,9.9,3102746.0,3.8071,3.8805,3.7723,3.8264,3102746.0
2016-11-16 11:00:00,9.91,9.96,9.81,9.92,1408375.0,3.8303,3.8496,3.7916,3.8341,1408375.0
2016-11-16 11:30:00,9.91,9.92,9.76,9.85,2089191.0,3.8303,3.8341,3.7723,3.8071,2089191.0
2016-11-16 12:00:00,9.85,9.89,9.77,9.86,1658665.0,3.8071,3.8225,3.7762,3.811,1658665.0
2016-11-16 12:30:00,9.86,9.96,9.81,9.82,2049471.0,3.811,3.8496,3.7916,3.7955,2049471.0
2016-11-16 13:00:00,9.82,9.83,9.76,9.82,1194700.0,3.7955,3.7994,3.7723,3.7955,1194700.0
2016-11-16 13:30:00,9.82,9.85,9.75,9.85,779853.0,3.7955,3.8071,3.7684,3.8071,779853.0
2016-11-16 14:00:00,9.84,9.86,9.76,9.78,1390156.0,3.8032,3.811,3.7723,3.78,1390156.0
2016-11-16 14:30:00,9.77,9.86,9.76,9.85,1082641.0,3.7762,3.811,3.7723,3.8071,1082641.0
2016-11-16 15:00:00,9.84,9.89,9.84,9.85,1072501.0,3.8032,3.8225,3.8032,3.8071,1072501.0
2016-11-16 15:30:00,9.85,9.87,9.8,9.84,2422646.0,3.8071,3.8148,3.7878,3.8032,2422646.0
2016-11-17 09:30:00,10.0,10.09,9.91,9.97,3264352.0,3.8651,3.8999,3.8303,3.8535,3264352.0
2016-11-17 10:00:00,9.97,9.99,9.85,9.87,1516352.0,3.8535,3.8612,3.8071,3.8148,1516352.0
2016-11-17 10:30:00,9.87,9.89,9.77,9.87,1619091.0,3.8148,3.8225,3.7762,3.8148,1619091.0
2016-11-17 11:00:00,9.87,9.95,9.82,9.82,1070332.0,3.8148,3.8457,3.7955,3.7955,1070332.0
2016-11-17 11:30:00,9.82,9.87,9.8,9.8,506509.0,3.7955,3.8148,3.7878,3.7878,506509.0
2016-11-17 12:00:00,9.81,9.83,9.75,9.8,913857.0,3.7916,3.7994,3.7684,3.7878,913857.0
2016-11-17 12:30:00,9.8,9.81,9.74,9.76,1478664.0,3.7878,3.7916,3.7646,3.7723,1478664.0
2016-11-17 13:00:00,9.76,9.78,9.71,9.73,1121398.0,3.7723,3.78,3.753,3.7607,1121398.0
2016-11-17 13:30:00,9.74,9.76,9.67,9.67,931790.0,3.7646,3.7723,3.7375,3.7375,931790.0
2016-11-17 14:00:00,9.67,9.7,9.59,9.61,1943702.0,3.7375,3.7491,3.7066,3.7143,1943702.0
2016-11-17 14:30:00,9.6,9.64,9.58,9.6,1244226.0,3.7105,3.7259,3.7027,3.7105,1244226.0
2016-11-17 15:00:00,9.6,9.62,9.56,9.61,1137455.0,3.7105,3.7182,3.695,3.7143,1137455.0
2016-11-17 15:30:00,9.61,9.63,9.6,9.6,1991798.0,3.7143,3.7221,3.7105,3.7105,1991798.0
2016-11-18 09:30:00,9.7,9.86,9.69,9.78,2401910.0,3.7491,3.811,3.7452,3.78,2401910.0
2016-11-18 10:00:00,9.78,9.8,9.56,9.64,2179394.0,3.78,3.7878,3.695,3.7259,2179394.0
2016-11-18 10:30:00,9.64,9.64,9.56,9.57,858863.0,3.7259,3.7259,3.695,3.6989,858863.0
2016-11-18 11:00:00,9.57,9.64,9.56,9.63,716632.0,3.6989,3.7259,3.695,3.7221,716632.0
2016-11-18 11:30:00,9.64,9.69,9.6,9.67,909469.0,3.7259,3.7452,3.7105,3.7375,909469.0
2016-11-18 12:00:00,9.67,9.73,9.63,9.72,683792.0,3.7375,3.7607,3.7221,3.7568,683792.0
2016-11-18 12:30:00,9.72,9.78,9.69,9.74,682559.0,3.7568,3.78,3.7452,3.7646,682559.0
2016-11-18 13:00:00,9.74,9.76,9.65,9.75,536734.0,3.7646,3.7723,3.7298,3.7684,536734.0
2016-11-18 13:30:00,9.76,9.77,9.71,9.75,446942.0,3.7723,3.7762,3.753,3.7684,446942.0
2016-11-18 14:00:00,9.76,9.76,9.68,9.75,700112.0,3.7723,3.7723,3.7414,3.7684,700112.0
2016-11-18 14:30:00,9.75,9.75,9.69,9.7,543137.0,3.7684,3.7684,3.7452,3.7491,543137.0
2016-11-18 15:00:00,9.7,9.74,9.68,9.72,515138.0,3.7491,3.7646,3.7414,3.7568,515138.0
2016-11-18 15:30:00,9.71,9.71,9.63,9.65,1529341.0,3.753,3.753,3.7221,3.7298,1529341.0
2016-11-21 09:30:00,10.1,10.29,10.07,10.24,3972422.0,3.9037,3.9772,3.8921,3.9578,3972422.0
2016-11-21 10:00:00,10.24,10.24,10.11,10.13,1643806.0,3.9578,3.9578,3.9076,3.9153,1643806.0
2016-11-21 10:30:00,10.14,10.24,10.13,10.21,1400478.0,3.9192,3.9578,3.9153,3.9462,1400478.0
2016-11-21 11:00:00,10.21,10.23,10.15,10.17,1143262.0,3.9462,3.954,3.923,3.9308,1143262.0
2016-11-21 11:30:00,10.17,10.19,10.04,10.09,1894452.0,3.9308,3.9385,3.8805,3.8999,1894452.0
2016-11-21 12:00:00,10.09,10.17,10.08,10.14,1262619.0,3.8999,3.9308,3.896,3.9192,1262619.0
2016-11-21 12:30:00,10.14,10.18,10.11,10.18,1101822.0,3.9192,3.9346,3.9076,3.9346,1101822.0
2016-11-21 13:00:00,10.17,10.23,10.17,10.21,1857145.0,3.9308,3.954,3.9308,3.9462,1857145.0
2016-11-21 13:30:00,10.21,10.22,10.16,10.17,858483.0,3.9462,3.9501,3.9269,3.9308,858483.0
2016-11-21 14:00:00,10.17,10.18,10.12,10.16,1338296.0,3.9308,3.9346,3.9114,3.9269,1338296.0
2016-11-21 14:30:00,10.15,10.25,10.14,10.24,1185539.0,3.923,3.9617,3.9192,3.9578,1185539.0
2016-11-21 15:00:00,10.24,10.26,10.21,10.24,1080809.0,3.9578,3.9656,3.9462,3.9578,1080809.0
2016-11-21 15:30:00,10.24,10.28,10.21,10.26,2826676.0,3.9578,3.9733,3.9462,3.9656,2826676.0
2016-11-22 09:30:00,10.4,10.53,10.4,10.5,3106329.0,4.0197,4.0699,4.0197,4.0583,3106329.0
2016-11-22 10:00:00,10.5,10.52,10.35,10.41,1955194.0,4.0583,4.066,4.0003,4.0235,1955194.0
2016-11-22 10:30:00,10.42,10.46,10.36,10.41,1377378.0,4.0274,4.0429,4.0042,4.0235,1377378.0
2016-11-22 11:00:00,10.41,10.44,10.27,10.28,2218792.0,4.0235,4.0351,3.9694,3.9733,2218792.0
2016-11-22 11:30:00,10.27,10.35,10.16,10.17,2783825.0,3.9694,4.0003,3.9269,3.9308,2783825.0
2016-11-22 12:00:00,10.18,10.31,10.17,10.29,1595258.0,3.9346,3.9849,3.9308,3.9772,1595258.0
2016-11-22 12:30:00,10.29,10.35,10.27,10.3,1382806.0,3.9772,4.0003,3.9694,3.981,1382806.0
2016-11-22 13:00:00,10.31,10.36,10.28,10.33,1292113.0,3.9849,4.0042,3.9733,3.9926,1292113.0
2016-11-22 13:30:00,10.33,10.41,10.33,10.38,1413946.0,3.9926,4.0235,3.9926,4.0119,1413946.0
2016-11-22 14:00:00,10.38,10.41,10.35,10.41,1305082.0,4.0119,4.0235,4.0003,4.0235,1305082.0
2016-11-22 14:30:00,10.41,10.53,10.4,10.5,3526289.0,4.0235,4.0699,4.0197,4.0583,3526289.0
2016-11-22 15:00:00,10.5,10.53,10.49,10.51,2269869.0,4.0583,4.0699,4.0545,4.0622,2269869.0
2016-11-22 15:30:00,10.51,10.51,10.48,10.49,2571185.0,4.0622,4.0622,4.0506,4.0545,2571185.0
2016-11-23 09:30:00,10.25,10.49,10.24,10.44,2800016.0,3.9617,4.0545,3.9578,4.0351,2800016.0
2016-11-23 10:00:00,10.44,10.52,10.38,10.46,2043811.0,4.0351,4.066,4.0119,4.0429,2043811.0
2016-11-23 10:30:00,10.46,10.54,10.43,10.48,1833228.0,4.0429,4.0738,4.0313,4.0506,1833228.0
2016-11-23 11:00:00,10.48,10.5,10.33,10.38,2383238.0,4.0506,4.0583,3.9926,4.0119,2383238.0
2016-11-23 11:30:00,10.38,10.42,10.32,10.38,2112397.0,4.0119,4.0274,3.9887,4.0119,2112397.0
2016-11-23 12:00:00,10.38,10.45,10.34,10.43,1417387.0,4.0119,4.039,3.9965,4.0313,1417387.0
2016-11-23 12:30:00,10.43,10.45,10.38,10.42,997746.0,4.0313,4.039,4.0119,4.0274,997746.0
2016-11-23 13:00:00,10.42,10.5,10.41,10.49,1588852.0,4.0274,4.0583,4.0235,4.0545,1588852.0
2016-11-23 13:30:00,10.5,10.51,10.41,10.44,1195240.0,4.0583,4.0622,4.0235,4.0351,1195240.0
2016-11-23 14:00:00,10.44,10.5,10.43,10.44,1090048.0,4.0351,4.0583,4.0313,4.0351,1090048.0
2016-11-23 14:30:00,10.44,10.48,10.39,10.41,1863478.0,4.0351,4.0506,4.0158,4.0235,1863478.0
2016-11-23 15:00:00,10.42,10.47,10.4,10.46,1063784.0,4.0274,4.0467,4.0197,4.0429,1063784.0
2016-11-23 15:30:00,10.46,10.48,10.44,10.46,1074696.0,4.0429,4.0506,4.0351,4.0429,1074696.0
2016-11-25 09:30:00,10.26,10.33,10.22,10.31,2625226.0,3.9656,3.9926,3.9501,3.9849,2625226.0
2016-11-25 10:00:00,10.31,10.32,10.24,10.26,1315775.0,3.9849,3.9887,3.9578,3.9656,1315775.0
2016-11-25 10:30:00,10.26,10.29,10.2,10.2,1014127.0,3.9656,3.9772,3.9424,3.9424,1014127.0
2016-11-25 11:00:00,10.2,10.24,10.18,10.21,882454.0,3.9424,3.9578,3.9346,3.9462,882454.0
2016-11-25 11:30:00,10.21,10.24,10.08,10.13,1966379.0,3.9462,3.9578,3.896,3.9153,1966379.0
2016-11-25 12:00:00,10.13,10.2,10.12,10.18,889687.0,3.9153,3.9424,3.9114,3.9346,889687.0
2016-11-25 12:30:00,10.18,10.2,10.13,10.19,1402909.0,3.9346,3.9424,3.9153,3.9385,1402909.0
2016-11-28 09:30:00,10.36,10.36,10.24,10.27,2637353.0,4.0042,4.0042,3.9578,3.9694,2637353.0
2016-11-28 10:00:00,10.27,10.38,10.22,10.37,1514238.0,3.9694,4.0119,3.9501,4.0081,1514238.0
2016-11-28 10:30:00,10.37,10.39,10.31,10.32,1554145.0,4.0081,4.0158,3.9849,3.9887,1554145.0
2016-11-28 11:00:00,10.32,10.4,10.27,10.37,1458855.0,3.9887,4.0197,3.9694,4.0081,1458855.0
2016-11-28 11:30:00,10.37,10.42,10.36,10.38,1762262.0,4.0081,4.0274,4.0042,4.0119,1762262.0
2016-11-28 12:00:00,10.38,10.42,10.35,10.38,1509132.0,4.0119,4.0274,4.0003,4.0119,1509132.0
2016-11-28 12:30:00,10.39,10.44,10.37,10.42,684303.0,4.0158,4.0351,4.0081,4.0274,684303.0
2016-11-28 13:00:00,10.42,10.46,10.41,10.45,1372282.0,4.0274,4.0429,4.0235,4.039,1372282.0
2016-11-28 13:30:00,10.45,10.5,10.43,10.43,746230.0,4.039,4.0583,4.0313,4.0313,746230.0
2016-11-28 14:00:00,10.44,10.48,10.41,10.44,727320.0,4.0351,4.0506,4.0235,4.0351,727320.0
2016-11-28 14:30:00,10.43,10.46,10.4,10.41,1000296.0,4.0313,4.0429,4.0197,4.0235,1000296.0
2016-11-28 15:00:00,10.41,10.43,10.33,10.34,990914.0,4.0235,4.0313,3.9926,3.9965,990914.0
2016-11-28 15:30:00,10.34,10.35,10.22,10.23,1825371.0,3.9965,4.0003,3.9501,3.954,1825371.0
2016-11-29 09:30:00,9.97,9.97,9.72,9.73,4972611.0,3.8535,3.8535,3.7568,3.7607,4972611.0
2016-11-29 10:00:00,9.74,9.96,9.73,9.91,2346124.0,3.7646,3.8496,3.7607,3.8303,2346124.0
2016-11-29 10:30:00,9.91,9.94,9.87,9.87,1280910.0,3.8303,3.8419,3.8148,3.8148,1280910.0
2016-11-29 11:00:00,9.87,9.91,9.79,9.88,1142728.0,3.8148,3.8303,3.7839,3.8187,1142728.0
2016-11-29 11:30:00,9.88,9.93,9.87,9.92,1204959.0,3.8187,3.838,3.8148,3.8341,1204959.0
2016-11-29 12:00:00,9.92,9.96,9.87,9.91,883786.0,3.8341,3.8496,3.8148,3.8303,883786.0
2016-11-29 12:30:00,9.91,9.92,9.87,9.9,793071.0,3.8303,3.8341,3.8148,3.8264,793071.0
2016-11-29 13:00:00,9.9,9.93,9.87,9.92,999202.0,3.8264,3.838,3.8148,3.8341,999202.0
2016-11-29 13:30:00,9.92,9.98,9.9,9.98,1155397.0,3.8341,3.8573,3.8264,3.8573,1155397.0
2016-11-29 14:00:00,9.97,10.02,9.91,9.93,1374796.0,3.8535,3.8728,3.8303,3.838,1374796.0
2016-11-29 14:30:00,9.93,9.94,9.83,9.85,1630218.0,3.838,3.8419,3.7994,3.8071,1630218.0
2016-11-29 15:00:00,9.84,9.85,9.81,9.83,867715.0,3.8032,3.8071,3.7916,3.7994,867715.0
2016-11-29 15:30:00,9.83,9.85,9.8,9.84,2098584.0,3.7994,3.8071,3.7878,3.8032,2098584.0
2016-11-30 09:30:00,10.57,10.72,10.56,10.58,5700714.0,4.0854,4.1433,4.0815,4.0892,5700714.0
2016-11-30 10:00:00,10.58,10.69,10.53,10.56,2325137.0,4.0892,4.1318,4.0699,4.0815,2325137.0
2016-11-30 10:30:00,10.56,10.63,10.54,10.59,1255476.0,4.0815,4.1086,4.0738,4.0931,1255476.0
2016-11-30 11:00:00,10.59,10.79,10.58,10.62,3723949.0,4.0931,4.1704,4.0892,4.1047,3723949.0
2016-11-30 11:30:00,10.62,10.83,10.6,10.82,3423692.0,4.1047,4.1859,4.097,4.182,3423692.0
2016-11-30 12:00:00,10.82,10.86,10.79,10.85,3104933.0,4.182,4.1975,4.1704,4.1936,3104933.0
2016-11-30 12:30:00,10.85,10.98,10.83,10.86,3032256.0,4.1936,4.2438,4.1859,4.1975,3032256.0
2016-11-30 13:00:00,10.86,10.92,10.81,10.84,2301419.0,4.1975,4.2207,4.1781,4.1897,2301419.0
2016-11-30 13:30:00,10.84,10.93,10.82,10.91,1405580.0,4.1897,4.2245,4.182,4.2168,1405580.0
2016-11-30 14:00:00,10.9,10.91,10.8,10.85,1470239.0,4.2129,4.2168,4.1743,4.1936,1470239.0
2016-11-30 14:30:00,10.85,10.96,10.84,10.93,2324317.0,4.1936,4.2361,4.1897,4.2245,2324317.0
2016-11-30 15:00:00,10.93,10.93,10.8,10.84,3320034.0,4.2245,4.2245,4.1743,4.1897,3320034.0
2016-11-30 15:30:00,10.83,10.94,10.83,10.88,4694823.0,4.1859,4.2284,4.1859,4.2052,4694823.0
2016-12-01 09:30:00,10.88,10.89,10.6,10.63,6040925.0,4.2052,4.2091,4.097,4.1086,6040925.0
2016-12-01 10:00:00,10.63,10.82,10.6,10.78,6933649.0,4.1086,4.182,4.097,4.1665,6933649.0
2016-12-01 10:30:00,10.78,10.95,10.71,10.9,4363035.0,4.1665,4.2322,4.1395,4.2129,4363035.0
2016-12-01 11:00:00,10.9,11.0,10.85,10.99,3202547.0,4.2129,4.2516,4.1936,4.2477,3202547.0
2016-12-01 11:30:00,10.98,11.05,10.9,10.94,4165911.0,4.2438,4.2709,4.2129,4.2284,4165911.0
2016-12-01 12:00:00,10.94,10.95,10.78,10.79,1754287.0,4.2284,4.2322,4.1665,4.1704,1754287.0
2016-12-01 12:30:00,10.79,10.8,10.68,10.71,1745269.0,4.1704,4.1743,4.1279,4.1395,1745269.0
2016-12-01 13:00:00,10.71,10.71,10.54,10.55,2017588.0,4.1395,4.1395,4.0738,4.0776,2017588.0
2016-12-01 13:30:00,10.56,10.63,10.5,10.52,2162961.0,4.0815,4.1086,4.0583,4.066,2162961.0
2016-12-01 14:00:00,10.52,10.55,10.41,10.51,2450482.0,4.066,4.0776,4.0235,4.0622,2450482.0
2016-12-01 14:30:00,10.5,10.59,10.47,10.53,2741219.0,4.0583,4.0931,4.0467,4.0699,2741219.0
2016-12-01 15:00:00,10.53,10.56,10.44,10.5,1654013.0,4.0699,4.0815,4.0351,4.0583,1654013.0
2016-12-01 15:30:00,10.5,10.59,10.49,10.53,4160242.0,4.0583,4.0931,4.0545,4.0699,4160242.0
2016-12-02 09:30:00,10.48,10.67,10.42,10.62,3340458.0,4.0506,4.124,4.0274,4.1047,3340458.0
2016-12-02 10:00:00,10.61,10.72,10.59,10.67,1941479.0,4.1008,4.1433,4.0931,4.124,1941479.0
2016-12-02 10:30:00,10.68,10.72,10.53,10.54,2470385.0,4.1279,4.1433,4.0699,4.0738,2470385.0
2016-12-02 11:00:00,10.54,10.62,10.52,10.6,1574414.0,4.0738,4.1047,4.066,4.097,1574414.0
2016-12-02 11:30:00,10.6,10.71,10.59,10.68,1786382.0,4.097,4.1395,4.0931,4.1279,1786382.0
2016-12-02 12:00:00,10.68,10.69,10.6,10.65,1128089.0,4.1279,4.1318,4.097,4.1163,1128089.0
2016-12-02 12:30:00,10.64,10.67,10.54,10.55,1599433.0,4.1124,4.124,4.0738,4.0776,1599433.0
2016-12-02 13:00:00,10.55,10.64,10.5,10.63,2088927.0,4.0776,4.1124,4.0583,4.1086,2088927.0
2016-12-02 13:30:00,10.63,10.71,10.61,10.63,2124259.0,4.1086,4.1395,4.1008,4.1086,2124259.0
2016-12-02 14:00:00,10.64,10.73,10.61,10.69,2693170.0,4.1124,4.1472,4.1008,4.1318,2693170.0
2016-12-02 14:30:00,10.69,10.77,10.68,10.76,3387673.0,4.1318,4.1627,4.1279,4.1588,3387673.0
2016-12-02 15:00:00,10.75,10.77,10.68,10.71,2825397.0,4.1549,4.1627,4.1279,4.1395,2825397.0
2016-12-02 15:30:00,10.71,10.74,10.67,10.68,2328124.0,4.1395,4.1511,4.124,4.1279,2328124.0
2016-12-05 09:30:00,10.76,10.89,10.72,10.83,4059406.0,4.1588,4.2091,4.1433,4.1859,4059406.0
2016-12-05 10:00:00,10.84,10.86,10.69,10.73,3328870.0,4.1897,4.1975,4.1318,4.1472,3328870.0
2016-12-05 10:30:00,10.73,10.77,10.68,10.71,1367846.0,4.1472,4.1627,4.1279,4.1395,1367846.0
2016-12-05 11:00:00,10.71,10.71,10.6,10.6,2706749.0,4.1395,4.1395,4.097,4.097,2706749.0
2016-12-05 11:30:00,10.6,10.63,10.56,10.56,2209805.0,4.097,4.1086,4.0815,4.0815,2209805.0
2016-12-05 12:00:00,10.56,10.61,10.47,10.49,1956202.0,4.0815,4.1008,4.0467,4.0545,1956202.0
2016-12-05 12:30:00,10.49,10.56,10.47,10.53,1239082.0,4.0545,4.0815,4.0467,4.0699,1239082.0
2016-12-05 13:00:00,10.53,10.61,10.5,10.6,1274719.0,4.0699,4.1008,4.0583,4.097,1274719.0
2016-12-05 13:30:00,10.6,10.64,10.48,10.48,2648112.0,4.097,4.1124,4.0506,4.0506,2648112.0
2016-12-05 14:00:00,10.49,10.55,10.42,10.53,2513117.0,4.0545,4.0776,4.0274,4.0699,2513117.0
2016-12-05 14:30:00,10.53,10.56,10.47,10.52,2012919.0,4.0699,4.0815,4.0467,4.066,2012919.0
2016-12-05 15:00:00,10.53,10.56,10.48,10.5,1656764.0,4.0699,4.0815,4.0506,4.0583,1656764.0
2016-12-05 15:30:00,10.5,10.52,10.44,10.46,4981148.0,4.0583,4.066,4.0351,4.0429,4981148.0
2016-12-06 09:30:00,10.44,10.68,10.38,10.63,3964982.0,4.0351,4.1279,4.0119,4.1086,3964982.0
2016-12-06 10:00:00,10.62,10.68,10.53,10.57,4030598.0,4.1047,4.1279,4.0699,4.0854,4030598.0
2016-12-06 10:30:00,10.57,10.69,10.56,10.66,3247854.0,4.0854,4.1318,4.0815,4.1202,3247854.0
2016-12-06 11:00:00,10.65,10.73,10.61,10.73,2315399.0,4.1163,4.1472,4.1008,4.1472,2315399.0
2016-12-06 11:30:00,10.72,10.84,10.7,10.82,2046377.0,4.1433,4.1897,4.1356,4.182,2046377.0
2016-12-06 12:00:00,10.82,10.97,10.82,10.95,3601013.0,4.182,4.24,4.182,4.2322,3601013.0
2016-12-06 12:30:00,10.95,10.96,10.79,10.86,2375231.0,4.2322,4.2361,4.1704,4.1975,2375231.0
2016-12-06 13:00:00,10.87,10.87,10.76,10.85,1873835.0,4.2013,4.2013,4.1588,4.1936,1873835.0
2016-12-06 13:30:00,10.85,10.85,10.8,10.82,2318533.0,4.1936,4.1936,4.1743,4.182,2318533.0
2016-12-06 14:00:00,10.82,10.88,10.79,10.87,1688487.0,4.182,4.2052,4.1704,4.2013,1688487.0
2016-12-06 14:30:00,10.87,10.92,10.84,10.92,1819678.0,4.2013,4.2207,4.1897,4.2207,1819678.0
2016-12-06 15:00:00,10.91,10.94,10.82,10.86,3552219.0,4.2168,4.2284,4.182,4.1975,3552219.0
2016-12-06 15:30:00,10.86,10.87,10.76,10.77,5444171.0,4.1975,4.2013,4.1588,4.1627,5444171.0
2016-12-07 09:30:00,10.85,10.86,10.71,10.85,3651169.0,4.1936,4.1975,4.1395,4.1936,3651169.0
2016-12-07 10:00:00,10.85,10.95,10.82,10.88,2645710.0,4.1936,4.2322,4.182,4.2052,2645710.0
2016-12-07 10:30:00,10.87,10.92,10.73,10.76,2188543.0,4.2013,4.2207,4.1472,4.1588,2188543.0
2016-12-07 11:00:00,10.76,10.86,10.72,10.81,1451852.0,4.1588,4.1975,4.1433,4.1781,1451852.0
2016-12-07 11:30:00,10.81,10.88,10.79,10.81,1661461.0,4.1781,4.2052,4.1704,4.1781,1661461.0
2016-12-07 12:00:00,10.81,10.84,10.78,10.79,1526001.0,4.1781,4.1897,4.1665,4.1704,1526001.0
2016-12-07 12:30:00,10.79,10.83,10.72,10.75,924875.0,4.1704,4.1859,4.1433,4.1549,924875.0
2016-12-07 13:00:00,10.75,10.81,10.74,10.79,1543269.0,4.1549,4.1781,4.1511,4.1704,1543269.0
2016-12-07 13:30:00,10.79,10.85,10.77,10.81,2133883.0,4.1704,4.1936,4.1627,4.1781,2133883.0
2016-12-07 14:00:00,10.8,10.88,10.76,10.78,1474131.0,4.1743,4.2052,4.1588,4.1665,1474131.0
2016-12-07 14:30:00,10.78,10.83,10.76,10.78,1513113.0,4.1665,4.1859,4.1588,4.1665,1513113.0
2016-12-07 15:00:00,10.79,10.8,10.74,10.79,1659605.0,4.1704,4.1743,4.1511,4.1704,1659605.0
2016-12-07 15:30:00,10.79,10.83,10.77,10.81,3568394.0,4.1704,4.1859,4.1627,4.1781,3568394.0
2016-12-08 09:30:00,10.8,10.86,10.61,10.64,3835128.0,4.1743,4.1975,4.1008,4.1124,3835128.0
2016-12-08 10:00:00,10.64,10.77,10.62,10.77,2874770.0,4.1124,4.1627,4.1047,4.1627,2874770.0
2016-12-08 10:30:00,10.77,10.82,10.66,10.67,2359354.0,4.1627,4.182,4.1202,4.124,2359354.0
2016-12-08 11:00:00,10.67,10.71,10.58,10.65,4590192.0,4.124,4.1395,4.0892,4.1163,4590192.0
2016-12-08 11:30:00,10.65,10.73,10.64,10.71,1522916.0,4.1163,4.1472,4.1124,4.1395,1522916.0
2016-12-08 12:00:00,10.72,10.8,10.71,10.75,1046842.0,4.1433,4.1743,4.1395,4.1549,1046842.0
2016-12-08 12:30:00,10.75,10.82,10.73,10.81,1421687.0,4.1549,4.182,4.1472,4.1781,1421687.0
2016-12-08 13:00:00,10.8,10.92,10.8,10.9,1448586.0,4.1743,4.2207,4.1743,4.2129,1448586.0
2016-12-08 13:30:00,10.89,10.93,10.85,10.92,1614532.0,4.2091,4.2245,4.1936,4.2207,1614532.0
2016-12-08 14:00:00,10.93,10.94,10.83,10.87,2445343.0,4.2245,4.2284,4.1859,4.2013,2445343.0
2016-12-08 14:30:00,10.88,10.89,10.85,10.88,1410094.0,4.2052,4.2091,4.1936,4.2052,1410094.0
2016-12-08 15:00:00,10.87,10.88,10.82,10.83,1181836.0,4.2013,4.2052,4.182,4.1859,1181836.0
2016-12-08 15:30:00,10.84,10.88,10.83,10.87,1763576.0,4.1897,4.2052,4.1859,4.2013,1763576.0
2016-12-09 09:30:00,10.93,10.96,10.81,10.9,2205100.0,4.2245,4.2361,4.1781,4.2129,2205100.0
2016-12-09 10:00:00,10.9,11.01,10.89,11.0,1942833.0,4.2129,4.2554,4.2091,4.2516,1942833.0
2016-12-09 10:30:00,11.0,11.04,10.96,10.99,1759728.0,4.2516,4.267,4.2361,4.2477,1759728.0
2016-12-09 11:00:00,10.99,11.0,10.92,10.94,1034029.0,4.2477,4.2516,4.2207,4.2284,1034029.0
2016-12-09 11:30:00,10.94,10.98,10.89,10.89,1408638.0,4.2284,4.2438,4.2091,4.2091,1408638.0
2016-12-09 12:00:00,10.9,10.91,10.8,10.82,1829792.0,4.2129,4.2168,4.1743,4.182,1829792.0
2016-12-09 12:30:00,10.82,10.86,10.8,10.8,1396106.0,4.182,4.1975,4.1743,4.1743,1396106.0
2016-12-09 13:00:00,10.8,10.86,10.77,10.84,1534111.0,4.1743,4.1975,4.1627,4.1897,1534111.0
2016-12-09 13:30:00,10.84,10.86,10.8,10.8,748279.0,4.1897,4.1975,4.1743,4.1743,748279.0
2016-12-09 14:00:00,10.8,10.86,10.78,10.79,1971197.0,4.1743,4.1975,4.1665,4.1704,1971197.0
2016-12-09 14:30:00,10.79,10.81,10.75,10.79,1166902.0,4.1704,4.1781,4.1549,4.1704,1166902.0
2016-12-09 15:00:00,10.79,10.86,10.78,10.85,1984444.0,4.1704,4.1975,4.1665,4.1936,1984444.0
2016-12-09 15:30:00,10.85,10.87,10.81,10.84,2084502.0,4.1936,4.2013,4.1781,4.1897,2084502.0
2016-12-12 09:30:00,11.02,11.21,10.99,11.09,4843036.0,4.2593,4.3327,4.2477,4.2864,4843036.0
2016-12-12 10:00:00,11.08,11.1,10.97,11.04,2617346.0,4.2825,4.2902,4.24,4.267,2617346.0
2016-12-12 10:30:00,11.04,11.12,11.04,11.1,1377140.0,4.267,4.298,4.267,4.2902,1377140.0
2016-12-12 11:00:00,11.09,11.11,10.97,10.99,1802970.0,4.2864,4.2941,4.24,4.2477,1802970.0
2016-12-12 11:30:00,10.98,11.07,10.95,11.04,1728179.0,4.2438,4.2786,4.2322,4.267,1728179.0
2016-12-12 12:00:00,11.04,11.07,11.0,11.06,1042303.0,4.267,4.2786,4.2516,4.2748,1042303.0
2016-12-12 12:30:00,11.06,11.1,11.03,11.04,1443518.0,4.2748,4.2902,4.2632,4.267,1443518.0
2016-12-12 13:00:00,11.04,11.06,11.01,11.03,1816511.0,4.267,4.2748,4.2554,4.2632,1816511.0
2016-12-12 13:30:00,11.03,11.05,10.98,11.05,1033271.0,4.2632,4.2709,4.2438,4.2709,1033271.0
2016-12-12 14:00:00,11.04,11.06,10.98,11.0,953736.0,4.267,4.2748,4.2438,4.2516,953736.0
2016-12-12 14:30:00,11.0,11.02,10.92,10.97,1585628.0,4.2516,4.2593,4.2207,4.24,1585628.0
2016-12-12 15:00:00,10.97,11.03,10.96,11.0,1987178.0,4.24,4.2632,4.2361,4.2516,1987178.0
2016-12-12 15:30:00,10.99,10.99,10.93,10.94,2682898.0,4.2477,4.2477,4.2245,4.2284,2682898.0
2016-12-13 09:30:00,11.06,11.15,11.01,11.04,2202271.0,4.2748,4.3095,4.2554,4.267,2202271.0
2016-12-13 10:00:00,11.03,11.05,10.96,11.03,1234997.0,4.2632,4.2709,4.2361,4.2632,1234997.0
2016-12-13 10:30:00,11.02,11.03,10.86,10.86,1635180.0,4.2593,4.2632,4.1975,4.1975,1635180.0
2016-12-13 11:00:00,10.86,10.92,10.8,10.85,1188822.0,4.1975,4.2207,4.1743,4.1936,1188822.0
2016-12-13 11:30:00,10.86,10.92,10.84,10.91,1168812.0,4.1975,4.2207,4.1897,4.2168,1168812.0
2016-12-13 12:00:00,10.91,11.04,10.91,10.95,1738483.0,4.2168,4.267,4.2168,4.2322,1738483.0
2016-12-13 12:30:00,10.96,11.0,10.94,10.95,964273.0,4.2361,4.2516,4.2284,4.2322,964273.0
2016-12-13 13:00:00,10.96,10.99,10.94,10.97,981510.0,4.2361,4.2477,4.2284,4.24,981510.0
2016-12-13 13:30:00,10.97,10.98,10.91,10.96,1167821.0,4.24,4.2438,4.2168,4.2361,1167821.0
2016-12-13 14:00:00,10.96,10.97,10.9,10.93,720414.0,4.2361,4.24,4.2129,4.2245,720414.0
2016-12-13 14:30:00,10.92,10.99,10.89,10.98,1497340.0,4.2207,4.2477,4.2091,4.2438,1497340.0
2016-12-13 15:00:00,10.97,10.98,10.92,10.95,1758637.0,4.24,4.2438,4.2207,4.2322,1758637.0
2016-12-13 15:30:00,10.95,10.98,10.92,10.94,1721837.0,4.2322,4.2438,4.2207,4.2284,1721837.0
2016-12-14 09:30:00,10.81,10.82,10.7,10.72,2505518.0,4.1781,4.182,4.1356,4.1433,2505518.0
2016-12-14 10:00:00,10.72,10.84,10.72,10.8,1223502.0,4.1433,4.1897,4.1433,4.1743,1223502.0
2016-12-14 10:30:00,10.8,10.94,10.8,10.81,1493909.0,4.1743,4.2284,4.1743,4.1781,1493909.0
2016-12-14 11:00:00,10.82,10.82,10.76,10.79,1407433.0,4.182,4.182,4.1588,4.1704,1407433.0
2016-12-14 11:30:00,10.79,10.85,10.76,10.79,1894059.0,4.1704,4.1936,4.1588,4.1704,1894059.0
2016-12-14 12:00:00,10.79,10.8,10.71,10.72,2159296.0,4.1704,4.1743,4.1395,4.1433,2159296.0
2016-12-14 12:30:00,10.72,10.77,10.71,10.74,1912943.0,4.1433,4.1627,4.1395,4.1511,1912943.0
2016-12-14 13:00:00,10.73,10.79,10.73,10.75,889118.0,4.1472,4.1704,4.1472,4.1549,889118.0
2016-12-14 13:30:00,10.76,10.77,10.7,10.76,1112251.0,4.1588,4.1627,4.1356,4.1588,1112251.0
2016-12-14 14:00:00,10.75,10.77,10.51,10.52,3715074.0,4.1549,4.1627,4.0622,4.066,3715074.0
2016-12-14 14:30:00,10.53,10.68,10.48,10.5,2705867.0,4.0699,4.1279,4.0506,4.0583,2705867.0
2016-12-14 15:00:00,10.5,10.53,10.37,10.44,3336536.0,4.0583,4.0699,4.0081,4.0351,3336536.0
2016-12-14 15:30:00,10.43,10.52,10.34,10.4,3091218.0,4.0313,4.066,3.9965,4.0197,3091218.0
2016-12-15 09:30:00,10.19,10.26,10.14,10.17,3152387.0,3.9385,3.9656,3.9192,3.9308,3152387.0
2016-12-15 10:00:00,10.17,10.22,10.15,10.19,2644116.0,3.9308,3.9501,3.923,3.9385,2644116.0
2016-12-15 10:30:00,10.19,10.26,10.12,10.14,2506667.0,3.9385,3.9656,3.9114,3.9192,2506667.0
2016-12-15 11:00:00,10.15,10.25,10.11,10.13,2193267.0,3.923,3.9617,3.9076,3.9153,2193267.0
2016-12-15 11:30:00,10.13,10.19,10.12,10.12,1985865.0,3.9153,3.9385,3.9114,3.9114,1985865.0
2016-12-15 12:00:00,10.12,10.26,10.11,10.24,2157714.0,3.9114,3.9656,3.9076,3.9578,2157714.0
2016-12-15 12:30:00,10.24,10.27,10.2,10.27,2285719.0,3.9578,3.9694,3.9424,3.9694,2285719.0
2016-12-15 13:00:00,10.28,10.36,10.26,10.3,1788698.0,3.9733,4.0042,3.9656,3.981,1788698.0
2016-12-15 13:30:00,10.29,10.33,10.25,10.27,1470826.0,3.9772,3.9926,3.9617,3.9694,1470826.0
2016-12-15 14:00:00,10.28,10.37,10.27,10.35,1274437.0,3.9733,4.0081,3.9694,4.0003,1274437.0
2016-12-15 14:30:00,10.35,10.4,10.31,10.31,1226917.0,4.0003,4.0197,3.9849,3.9849,1226917.0
2016-12-15 15:00:00,10.31,10.35,10.25,10.26,1895330.0,3.9849,4.0003,3.9617,3.9656,1895330.0
2016-12-15 15:30:00,10.27,10.32,10.19,10.26,6365222.0,3.9694,3.9887,3.9385,3.9656,6365222.0
2016-12-16 09:30:00,10.29,10.31,10.18,10.29,2825268.0,3.9772,3.9849,3.9346,3.9772,2825268.0
2016-12-16 10:00:00,10.29,10.4,10.26,10.35,1655826.0,3.9772,4.0197,3.9656,4.0003,1655826.0
2016-12-16 10:30:00,10.34,10.35,10.26,10.27,1013218.0,3.9965,4.0003,3.9656,3.9694,1013218.0
2016-12-16 11:00:00,10.27,10.33,10.25,10.31,717764.0,3.9694,3.9926,3.9617,3.9849,717764.0
2016-12-16 11:30:00,10.31,10.38,10.3,10.35,1090250.0,3.9849,4.0119,3.981,4.0003,1090250.0
2016-12-16 12:00:00,10.36,10.36,10.25,10.27,1331552.0,4.0042,4.0042,3.9617,3.9694,1331552.0
2016-12-16 12:30:00,10.27,10.29,10.21,10.25,824329.0,3.9694,3.9772,3.9462,3.9617,824329.0
2016-12-16 13:00:00,10.25,10.26,10.18,10.18,1364587.0,3.9617,3.9656,3.9346,3.9346,1364587.0
2016-12-16 13:30:00,10.19,10.23,10.16,10.21,1496912.0,3.9385,3.954,3.9269,3.9462,1496912.0
2016-12-16 14:00:00,10.21,10.25,10.2,10.22,1032763.0,3.9462,3.9617,3.9424,3.9501,1032763.0
2016-12-16 14:30:00,10.22,10.25,10.19,10.21,1726885.0,3.9501,3.9617,3.9385,3.9462,1726885.0
2016-12-16 15:00:00,10.2,10.22,10.17,10.19,2501433.0,3.9424,3.9501,3.9308,3.9385,2501433.0
2016-12-16 15:30:00,10.2,10.23,10.17,10.2,3072641.0,3.9424,3.954,3.9308,3.9424,3072641.0
2016-12-19 09:30:00,10.19,10.21,10.11,10.11,1688460.0,3.9385,3.9462,3.9076,3.9076,1688460.0
2016-12-19 10:00:00,10.11,10.21,10.09,10.16,1277951.0,3.9076,3.9462,3.8999,3.9269,1277951.0
2016-12-19 10:30:00,10.16,10.19,10.09,10.09,1513922.0,3.9269,3.9385,3.8999,3.8999,1513922.0
2016-12-19 11:00:00,10.09,10.15,10.02,10.04,1710143.0,3.8999,3.923,3.8728,3.8805,1710143.0
2016-12-19 11:30:00,10.04,10.07,10.0,10.02,1337225.0,3.8805,3.8921,3.8651,3.8728,1337225.0
2016-12-19 12:00:00,10.01,10.03,9.98,10.02,1532686.0,3.8689,3.8767,3.8573,3.8728,1532686.0
2016-12-19 12:30:00,10.02,10.03,9.96,10.01,1196961.0,3.8728,3.8767,3.8496,3.8689,1196961.0
2016-12-19 13:00:00,10.01,10.03,9.88,9.91,1441423.0,3.8689,3.8767,3.8187,3.8303,1441423.0
2016-12-19 13:30:00,9.91,9.92,9.85,9.9,1818421.0,3.8303,3.8341,3.8071,3.8264,1818421.0
2016-12-19 14:00:00,9.9,9.93,9.85,9.92,1133453.0,3.8264,3.838,3.8071,3.8341,1133453.0
2016-12-19 14:30:00,9.92,9.93,9.87,9.88,1348433.0,3.8341,3.838,3.8148,3.8187,1348433.0
2016-12-19 15:00:00,9.88,9.92,9.85,9.86,1895432.0,3.8187,3.8341,3.8071,3.811,1895432.0
2016-12-19 15:30:00,9.87,9.89,9.85,9.88,2716116.0,3.8148,3.8225,3.8071,3.8187,2716116.0
2016-12-20 09:30:00,10.0,10.08,9.95,9.95,1650136.0,3.8651,3.896,3.8457,3.8457,1650136.0
2016-12-20 10:00:00,9.95,10.0,9.88,9.91,1768574.0,3.8457,3.8651,3.8187,3.8303,1768574.0
2016-12-20 10:30:00,9.91,9.92,9.81,9.82,1277182.0,3.8303,3.8341,3.7916,3.7955,1277182.0
2016-12-20 11:00:00,9.82,9.89,9.8,9.88,1537386.0,3.7955,3.8225,3.7878,3.8187,1537386.0
2016-12-20 11:30:00,9.87,9.88,9.79,9.82,1215260.0,3.8148,3.8187,3.7839,3.7955,1215260.0
2016-12-20 12:00:00,9.81,9.89,9.77,9.88,1454896.0,3.7916,3.8225,3.7762,3.8187,1454896.0
2016-12-20 12:30:00,9.88,9.9,9.83,9.85,977939.0,3.8187,3.8264,3.7994,3.8071,977939.0
2016-12-20 13:00:00,9.85,9.91,9.83,9.85,1159239.0,3.8071,3.8303,3.7994,3.8071,1159239.0
2016-12-20 13:30:00,9.86,9.87,9.82,9.83,1035045.0,3.811,3.8148,3.7955,3.7994,1035045.0
2016-12-20 14:00:00,9.84,9.89,9.82,9.87,1388847.0,3.8032,3.8225,3.7955,3.8148,1388847.0
2016-12-20 14:30:00,9.87,9.95,9.86,9.93,1019006.0,3.8148,3.8457,3.811,3.838,1019006.0
2016-12-20 15:00:00,9.93,9.95,9.88,9.91,892681.0,3.838,3.8457,3.8187,3.8303,892681.0
2016-12-20 15:30:00,9.91,9.91,9.87,9.91,1474316.0,3.8303,3.8303,3.8148,3.8303,1474316.0
2016-12-21 09:30:00,10.05,10.07,9.98,9.98,1104030.0,3.8844,3.8921,3.8573,3.8573,1104030.0
2016-12-21 10:00:00,9.98,10.03,9.95,10.0,1145908.0,3.8573,3.8767,3.8457,3.8651,1145908.0
2016-12-21 10:30:00,9.99,9.99,9.9,9.91,1402945.0,3.8612,3.8612,3.8264,3.8303,1402945.0
2016-12-21 11:00:00,9.91,10.0,9.91,9.96,1543454.0,3.8303,3.8651,3.8303,3.8496,1543454.0
2016-12-21 11:30:00,9.96,10.0,9.92,9.92,1729050.0,3.8496,3.8651,3.8341,3.8341,1729050.0
2016-12-21 12:00:00,9.92,9.95,9.88,9.89,1680832.0,3.8341,3.8457,3.8187,3.8225,1680832.0
2016-12-21 12:30:00,9.9,9.93,9.88,9.89,1128686.0,3.8264,3.838,3.8187,3.8225,1128686.0
2016-12-21 13:00:00,9.88,9.91,9.82,9.85,1597342.0,3.8187,3.8303,3.7955,3.8071,1597342.0
2016-12-21 13:30:00,9.85,9.85,9.81,9.83,733600.0,3.8071,3.8071,3.7916,3.7994,733600.0
2016-12-21 14:00:00,9.83,9.96,9.81,9.96,1926076.0,3.7994,3.8496,3.7916,3.8496,1926076.0
2016-12-21 14:30:00,9.96,10.01,9.93,9.94,2033540.0,3.8496,3.8689,3.838,3.8419,2033540.0
2016-12-21 15:00:00,9.94,9.95,9.9,9.92,988029.0,3.8419,3.8457,3.8264,3.8341,988029.0
2016-12-21 15:30:00,9.92,9.93,9.89,9.92,1676085.0,3.8341,3.838,3.8225,3.8341,1676085.0
2016-12-22 09:30:00,9.93,9.96,9.82,9.83,1826425.0,3.838,3.8496,3.7955,3.7994,1826425.0
2016-12-22 10:00:00,9.83,9.9,9.82,9.9,975200.0,3.7994,3.8264,3.7955,3.8264,975200.0
2016-12-22 10:30:00,9.89,9.9,9.81,9.84,476977.0,3.8225,3.8264,3.7916,3.8032,476977.0
2016-12-22 11:00:00,9.83,9.85,9.78,9.82,880400.0,3.7994,3.8071,3.78,3.7955,880400.0
2016-12-22 11:30:00,9.82,9.83,9.77,9.8,739612.0,3.7955,3.7994,3.7762,3.7878,739612.0
2016-12-22 12:00:00,9.8,9.82,9.77,9.82,1070921.0,3.7878,3.7955,3.7762,3.7955,1070921.0
2016-12-22 12:30:00,9.82,9.82,9.78,9.81,932677.0,3.7955,3.7955,3.78,3.7916,932677.0
2016-12-22 13:00:00,9.82,9.85,9.8,9.84,876524.0,3.7955,3.8071,3.7878,3.8032,876524.0
2016-12-22 13:30:00,9.84,9.88,9.82,9.84,629010.0,3.8032,3.8187,3.7955,3.8032,629010.0
2016-12-22 14:00:00,9.84,9.95,9.83,9.95,1461211.0,3.8032,3.8457,3.7994,3.8457,1461211.0
2016-12-22 14:30:00,9.95,9.96,9.91,9.94,1141620.0,3.8457,3.8496,3.8303,3.8419,1141620.0
2016-12-22 15:00:00,9.94,9.94,9.88,9.88,762436.0,3.8419,3.8419,3.8187,3.8187,762436.0
2016-12-22 15:30:00,9.88,9.91,9.86,9.88,1532543.0,3.8187,3.8303,3.811,3.8187,1532543.0
2016-12-23 09:30:00,10.02,10.07,9.94,10.06,1847738.0,3.8728,3.8921,3.8419,3.8883,1847738.0
2016-12-23 10:00:00,10.07,10.17,10.05,10.12,1962381.0,3.8921,3.9308,3.8844,3.9114,1962381.0
2016-12-23 10:30:00,10.13,10.14,10.03,10.1,1817322.0,3.9153,3.9192,3.8767,3.9037,1817322.0
2016-12-23 11:00:00,10.11,10.11,10.06,10.09,1321537.0,3.9076,3.9076,3.8883,3.8999,1321537.0
2016-12-23 11:30:00,10.09,10.17,10.08,10.15,937491.0,3.8999,3.9308,3.896,3.923,937491.0
2016-12-23 12:00:00,10.16,10.2,10.13,10.15,1652784.0,3.9269,3.9424,3.9153,3.923,1652784.0
2016-12-23 12:30:00,10.15,10.19,10.14,10.19,930875.0,3.923,3.9385,3.9192,3.9385,930875.0
2016-12-23 13:00:00,10.19,10.19,10.11,10.16,975304.0,3.9385,3.9385,3.9076,3.9269,975304.0
2016-12-23 13:30:00,10.16,10.19,10.14,10.15,890345.0,3.9269,3.9385,3.9192,3.923,890345.0
2016-12-23 14:00:00,10.15,10.18,10.13,10.16,934433.0,3.923,3.9346,3.9153,3.9269,934433.0
2016-12-23 14:30:00,10.17,10.18,10.09,10.11,1124112.0,3.9308,3.9346,3.8999,3.9076,1124112.0
2016-12-23 15:00:00,10.11,10.12,10.08,10.09,489223.0,3.9076,3.9114,3.896,3.8999,489223.0
2016-12-23 15:30:00,10.09,10.11,10.07,10.1,1339370.0,3.8999,3.9076,3.8921,3.9037,1339370.0
2016-12-27 09:30:00,10.16,10.22,10.11,10.12,1665598.0,3.9269,3.9501,3.9076,3.9114,1665598.0
2016-12-27 10:00:00,10.12,10.12,10.04,10.1,1306284.0,3.9114,3.9114,3.8805,3.9037,1306284.0
2016-12-27 10:30:00,10.11,10.14,10.09,10.11,1310888.0,3.9076,3.9192,3.8999,3.9076,1310888.0
2016-12-27 11:00:00,10.11,10.16,10.09,10.15,689343.0,3.9076,3.9269,3.8999,3.923,689343.0
2016-12-27 11:30:00,10.15,10.2,10.15,10.17,916080.0,3.923,3.9424,3.923,3.9308,916080.0
2016-12-27 12:00:00,10.17,10.18,10.14,10.15,666201.0,3.9308,3.9346,3.9192,3.923,666201.0
2016-12-27 12:30:00,10.15,10.17,10.11,10.15,922041.0,3.923,3.9308,3.9076,3.923,922041.0
2016-12-27 13:00:00,10.15,10.17,10.12,10.13,1014720.0,3.923,3.9308,3.9114,3.9153,1014720.0
2016-12-27 13:30:00,10.13,10.14,10.1,10.12,399628.0,3.9153,3.9192,3.9037,3.9114,399628.0
2016-12-27 14:00:00,10.11,10.16,10.1,10.14,580216.0,3.9076,3.9269,3.9037,3.9192,580216.0
2016-12-27 14:30:00,10.15,10.16,10.12,10.14,763887.0,3.923,3.9269,3.9114,3.9192,763887.0
2016-12-27 15:00:00,10.15,10.16,10.11,10.13,962946.0,3.923,3.9269,3.9076,3.9153,962946.0
2016-12-27 15:30:00,10.14,10.17,10.13,10.16,1321675.0,3.9192,3.9308,3.9153,3.9269,1321675.0
2016-12-28 09:30:00,10.15,10.3,10.13,10.27,1446307.0,3.923,3.981,3.9153,3.9694,1446307.0
2016-12-28 10:00:00,10.27,10.33,10.24,10.3,1250544.0,3.9694,3.9926,3.9578,3.981,1250544.0
2016-12-28 10:30:00,10.3,10.34,10.26,10.29,1250396.0,3.981,3.9965,3.9656,3.9772,1250396.0
2016-12-28 11:00:00,10.29,10.33,10.28,10.32,800950.0,3.9772,3.9926,3.9733,3.9887,800950.0
2016-12-28 11:30:00,10.32,10.38,10.31,10.34,873052.0,3.9887,4.0119,3.9849,3.9965,873052.0
2016-12-28 12:00:00,10.33,10.36,10.3,10.33,797683.0,3.9926,4.0042,3.981,3.9926,797683.0
2016-12-28 12:30:00,10.33,10.36,10.28,10.36,912423.0,3.9926,4.0042,3.9733,4.0042,912423.0
2016-12-28 13:00:00,10.36,10.37,10.33,10.36,897421.0,4.0042,4.0081,3.9926,4.0042,897421.0
2016-12-28 13:30:00,10.36,10.38,10.32,10.36,1204842.0,4.0042,4.0119,3.9887,4.0042,1204842.0
2016-12-28 14:00:00,10.37,10.39,10.32,10.34,735156.0,4.0081,4.0158,3.9887,3.9965,735156.0
2016-12-28 14:30:00,10.34,10.38,10.3,10.32,1120578.0,3.9965,4.0119,3.981,3.9887,1120578.0
2016-12-28 15:00:00,10.33,10.37,10.32,10.34,858293.0,3.9926,4.0081,3.9887,3.9965,858293.0
2016-12-28 15:30:00,10.35,10.35,10.31,10.33,1527521.0,4.0003,4.0003,3.9849,3.9926,1527521.0
2016-12-29 09:30:00,10.27,10.36,10.26,10.34,1243131.0,3.9694,4.0042,3.9656,3.9965,1243131.0
2016-12-29 10:00:00,10.33,10.36,10.28,10.31,1199719.0,3.9926,4.0042,3.9733,3.9849,1199719.0
2016-12-29 10:30:00,10.31,10.41,10.3,10.39,1045054.0,3.9849,4.0235,3.981,4.0158,1045054.0
2016-12-29 11:00:00,10.39,10.43,10.31,10.32,789735.0,4.0158,4.0313,3.9849,3.9887,789735.0
2016-12-29 11:30:00,10.32,10.33,10.25,10.25,670412.0,3.9887,3.9926,3.9617,3.9617,670412.0
2016-12-29 12:00:00,10.25,10.26,10.19,10.21,766275.0,3.9617,3.9656,3.9385,3.9462,766275.0
2016-12-29 12:30:00,10.21,10.27,10.2,10.24,938176.0,3.9462,3.9694,3.9424,3.9578,938176.0
2016-12-29 13:00:00,10.25,10.27,10.23,10.26,467008.0,3.9617,3.9694,3.954,3.9656,467008.0
2016-12-29 13:30:00,10.26,10.29,10.25,10.29,1112716.0,3.9656,3.9772,3.9617,3.9772,1112716.0
2016-12-29 14:00:00,10.29,10.4,10.29,10.38,1280014.0,3.9772,4.0197,3.9772,4.0119,1280014.0
2016-12-29 14:30:00,10.39,10.39,10.34,10.37,644427.0,4.0158,4.0158,3.9965,4.0081,644427.0
2016-12-29 15:00:00,10.37,10.4,10.31,10.31,1082137.0,4.0081,4.0197,3.9849,3.9849,1082137.0
2016-12-29 15:30:00,10.31,10.34,10.3,10.32,1255717.0,3.9849,3.9965,3.981,3.9887,1255717.0
2016-12-30 09:30:00,10.34,10.39,10.24,10.26,1152569.0,3.9965,4.0158,3.9578,3.9656,1152569.0
2016-12-30 10:00:00,10.25,10.32,10.23,10.23,1138774.0,3.9617,3.9887,3.954,3.954,1138774.0
2016-12-30 10:30:00,10.23,10.29,10.19,10.27,1191400.0,3.954,3.9772,3.9385,3.9694,1191400.0
2016-12-30 11:00:00,10.27,10.28,10.2,10.21,1011657.0,3.9694,3.9733,3.9424,3.9462,1011657.0
2016-12-30 11:30:00,10.2,10.25,10.19,10.21,644755.0,3.9424,3.9617,3.9385,3.9462,644755.0
2016-12-30 12:00:00,10.2,10.21,10.14,10.14,596042.0,3.9424,3.9462,3.9192,3.9192,596042.0
2016-12-30 12:30:00,10.15,10.16,10.1,10.14,861485.0,3.923,3.9269,3.9037,3.9192,861485.0
2016-12-30 13:00:00,10.14,10.14,10.08,10.1,1018586.0,3.9192,3.9192,3.896,3.9037,1018586.0
2016-12-30 13:30:00,10.1,10.14,10.1,10.11,444739.0,3.9037,3.9192,3.9037,3.9076,444739.0
2016-12-30 14:00:00,10.11,10.13,10.09,10.1,626232.0,3.9076,3.9153,3.8999,3.9037,626232.0
2016-12-30 14:30:00,10.1,10.14,10.07,10.1,782620.0,3.9037,3.9192,3.8921,3.9037,782620.0
2016-12-30 15:00:00,10.1,10.13,10.08,10.11,834132.0,3.9037,3.9153,3.896,3.9076,834132.0
2016-12-30 15:30:00,10.12,10.13,10.05,10.12,1937869.0,3.9114,3.9153,3.8844,3.9114,1937869.0
2017-01-03 09:30:00,10.59,10.88,10.59,10.86,5006815.0,4.0931,4.2052,4.0931,4.1975,5006815.0
2017-01-03 10:00:00,10.87,10.92,10.83,10.86,2399846.0,4.2013,4.2207,4.1859,4.1975,2399846.0
2017-01-03 10:30:00,10.86,10.91,10.84,10.85,1331597.0,4.1975,4.2168,4.1897,4.1936,1331597.0
2017-01-03 11:00:00,10.85,10.85,10.68,10.7,2149561.0,4.1936,4.1936,4.1279,4.1356,2149561.0
2017-01-03 11:30:00,10.69,10.73,10.59,10.7,1585241.0,4.1318,4.1472,4.0931,4.1356,1585241.0
2017-01-03 12:00:00,10.7,10.71,10.61,10.69,1191991.0,4.1356,4.1395,4.1008,4.1318,1191991.0
2017-01-03 12:30:00,10.68,10.72,10.6,10.71,1130161.0,4.1279,4.1433,4.097,4.1395,1130161.0
2017-01-03 13:00:00,10.71,10.76,10.67,10.74,1243634.0,4.1395,4.1588,4.124,4.1511,1243634.0
2017-01-03 13:30:00,10.75,10.77,10.71,10.73,546873.0,4.1549,4.1627,4.1395,4.1472,546873.0
2017-01-03 14:00:00,10.73,10.75,10.69,10.71,688582.0,4.1472,4.1549,4.1318,4.1395,688582.0
2017-01-03 14:30:00,10.71,10.78,10.68,10.78,1141601.0,4.1395,4.1665,4.1279,4.1665,1141601.0
2017-01-03 15:00:00,10.78,10.81,10.74,10.76,1400892.0,4.1665,4.1781,4.1511,4.1588,1400892.0
2017-01-03 15:30:00,10.76,10.84,10.74,10.83,1833322.0,4.1588,4.1897,4.1511,4.1859,1833322.0
2017-01-04 09:30:00,10.87,10.89,10.72,10.79,1952492.0,4.2013,4.2091,4.1433,4.1704,1952492.0
2017-01-04 10:00:00,10.8,10.83,10.74,10.74,733295.0,4.1743,4.1859,4.1511,4.1511,733295.0
2017-01-04 10:30:00,10.74,10.76,10.68,10.71,877487.0,4.1511,4.1588,4.1279,4.1395,877487.0
2017-01-04 11:00:00,10.71,10.73,10.65,10.68,765622.0,4.1395,4.1472,4.1163,4.1279,765622.0
2017-01-04 11:30:00,10.67,10.85,10.67,10.85,1217637.0,4.124,4.1936,4.124,4.1936,1217637.0
2017-01-04 12:00:00,10.85,10.86,10.8,10.82,697744.0,4.1936,4.1975,4.1743,4.182,697744.0
2017-01-04 12:30:00,10.82,10.84,10.79,10.83,1021196.0,4.182,4.1897,4.1704,4.1859,1021196.0
2017-01-04 13:00:00,10.83,10.86,10.79,10.84,873749.0,4.1859,4.1975,4.1704,4.1897,873749.0
2017-01-04 13:30:00,10.83,10.87,10.8,10.8,944897.0,4.1859,4.2013,4.1743,4.1743,944897.0
2017-01-04 14:00:00,10.81,10.85,10.78,10.8,826731.0,4.1781,4.1936,4.1665,4.1743,826731.0
2017-01-04 14:30:00,10.8,10.81,10.76,10.77,712477.0,4.1743,4.1781,4.1588,4.1627,712477.0
2017-01-04 15:00:00,10.77,10.82,10.76,10.78,958494.0,4.1627,4.182,4.1588,4.1665,958494.0
2017-01-04 15:30:00,10.79,10.81,10.77,10.79,1817185.0,4.1704,4.1781,4.1627,4.1704,1817185.0
2017-01-05 09:30:00,10.96,11.09,10.92,11.05,2763729.0,4.2361,4.2864,4.2207,4.2709,2763729.0
2017-01-05 10:00:00,11.05,11.09,11.0,11.07,911780.0,4.2709,4.2864,4.2516,4.2786,911780.0
2017-01-05 10:30:00,11.07,11.1,11.03,11.08,975699.0,4.2786,4.2902,4.2632,4.2825,975699.0
2017-01-05 11:00:00,11.09,11.09,11.0,11.01,1862936.0,4.2864,4.2864,4.2516,4.2554,1862936.0
2017-01-05 11:30:00,11.01,11.06,10.99,11.04,1277608.0,4.2554,4.2748,4.2477,4.267,1277608.0
2017-01-05 12:00:00,11.04,11.1,11.03,11.09,829130.0,4.267,4.2902,4.2632,4.2864,829130.0
2017-01-05 12:30:00,11.09,11.15,11.09,11.14,1569286.0,4.2864,4.3095,4.2864,4.3057,1569286.0
2017-01-05 13:00:00,11.14,11.19,11.12,11.18,1729314.0,4.3057,4.325,4.298,4.3211,1729314.0
2017-01-05 13:30:00,11.18,11.19,11.11,11.15,1140174.0,4.3211,4.325,4.2941,4.3095,1140174.0
2017-01-05 14:00:00,11.15,11.16,11.1,11.12,772367.0,4.3095,4.3134,4.2902,4.298,772367.0
2017-01-05 14:30:00,11.12,11.13,11.08,11.1,1136356.0,4.298,4.3018,4.2825,4.2902,1136356.0
2017-01-05 15:00:00,11.1,11.12,11.06,11.08,840477.0,4.2902,4.298,4.2748,4.2825,840477.0
2017-01-05 15:30:00,11.08,11.12,11.07,11.11,1760944.0,4.2825,4.298,4.2786,4.2941,1760944.0
2017-01-06 09:30:00,11.0,11.01,10.9,10.92,1481365.0,4.2516,4.2554,4.2129,4.2207,1481365.0
2017-01-06 10:00:00,10.92,10.95,10.82,10.83,1151709.0,4.2207,4.2322,4.182,4.1859,1151709.0
2017-01-06 10:30:00,10.83,10.85,10.81,10.82,1325721.0,4.1859,4.1936,4.1781,4.182,1325721.0
2017-01-06 11:00:00,10.82,10.84,10.75,10.84,1519753.0,4.182,4.1897,4.1549,4.1897,1519753.0
2017-01-06 11:30:00,10.84,10.89,10.82,10.86,1653974.0,4.1897,4.2091,4.182,4.1975,1653974.0
2017-01-06 12:00:00,10.86,10.86,10.76,10.77,1025913.0,4.1975,4.1975,4.1588,4.1627,1025913.0
2017-01-06 12:30:00,10.78,10.81,10.77,10.79,560784.0,4.1665,4.1781,4.1627,4.1704,560784.0
2017-01-06 13:00:00,10.79,10.88,10.78,10.83,1106587.0,4.1704,4.2052,4.1665,4.1859,1106587.0
2017-01-06 13:30:00,10.84,10.86,10.82,10.85,346709.0,4.1897,4.1975,4.182,4.1936,346709.0
2017-01-06 14:00:00,10.85,10.86,10.81,10.81,433459.0,4.1936,4.1975,4.1781,4.1781,433459.0
2017-01-06 14:30:00,10.81,10.85,10.8,10.84,522306.0,4.1781,4.1936,4.1743,4.1897,522306.0
2017-01-06 15:00:00,10.84,10.85,10.82,10.85,586302.0,4.1897,4.1936,4.182,4.1936,586302.0
2017-01-06 15:30:00,10.84,10.89,10.84,10.86,2165032.0,4.1897,4.2091,4.1897,4.1975,2165032.0
2017-01-09 09:30:00,10.84,10.91,10.75,10.91,1506129.0,4.1897,4.2168,4.1549,4.2168,1506129.0
2017-01-09 10:00:00,10.91,10.91,10.83,10.87,1152012.0,4.2168,4.2168,4.1859,4.2013,1152012.0
2017-01-09 10:30:00,10.87,10.96,10.85,10.96,843083.0,4.2013,4.2361,4.1936,4.2361,843083.0
2017-01-09 11:00:00,10.96,11.01,10.92,10.95,1260346.0,4.2361,4.2554,4.2207,4.2322,1260346.0
2017-01-09 11:30:00,10.95,10.99,10.94,10.98,836229.0,4.2322,4.2477,4.2284,4.2438,836229.0
2017-01-09 12:00:00,10.98,10.98,10.89,10.91,801519.0,4.2438,4.2438,4.2091,4.2168,801519.0
2017-01-09 12:30:00,10.92,10.93,10.9,10.92,434314.0,4.2207,4.2245,4.2129,4.2207,434314.0
2017-01-09 13:00:00,10.92,10.95,10.9,10.91,653797.0,4.2207,4.2322,4.2129,4.2168,653797.0
2017-01-09 13:30:00,10.91,10.93,10.9,10.92,441033.0,4.2168,4.2245,4.2129,4.2207,441033.0
2017-01-09 14:00:00,10.92,10.92,10.86,10.88,637530.0,4.2207,4.2207,4.1975,4.2052,637530.0
2017-01-09 14:30:00,10.88,10.9,10.81,10.82,838181.0,4.2052,4.2129,4.1781,4.182,838181.0
2017-01-09 15:00:00,10.82,10.85,10.8,10.85,1011851.0,4.182,4.1936,4.1743,4.1936,1011851.0
2017-01-09 15:30:00,10.85,10.87,10.82,10.82,1925300.0,4.1936,4.2013,4.182,4.182,1925300.0
2017-01-10 09:30:00,11.02,11.08,10.99,11.07,1419750.0,4.2593,4.2825,4.2477,4.2786,1419750.0
2017-01-10 10:00:00,11.07,11.12,11.04,11.09,841533.0,4.2786,4.298,4.267,4.2864,841533.0
2017-01-10 10:30:00,11.08,11.14,11.08,11.12,1106727.0,4.2825,4.3057,4.2825,4.298,1106727.0
2017-01-10 11:00:00,11.12,11.15,11.09,11.11,898394.0,4.298,4.3095,4.2864,4.2941,898394.0
2017-01-10 11:30:00,11.1,11.13,11.08,11.08,624354.0,4.2902,4.3018,4.2825,4.2825,624354.0
2017-01-10 12:00:00,11.08,11.13,11.08,11.11,784691.0,4.2825,4.3018,4.2825,4.2941,784691.0
2017-01-10 12:30:00,11.11,11.13,11.05,11.05,502107.0,4.2941,4.3018,4.2709,4.2709,502107.0
2017-01-10 13:00:00,11.04,11.07,11.03,11.05,764542.0,4.267,4.2786,4.2632,4.2709,764542.0
2017-01-10 13:30:00,11.04,11.06,10.98,11.02,943818.0,4.267,4.2748,4.2438,4.2593,943818.0
2017-01-10 14:00:00,11.02,11.02,10.97,10.97,1130197.0,4.2593,4.2593,4.24,4.24,1130197.0
2017-01-10 14:30:00,10.97,11.0,10.95,11.0,1463303.0,4.24,4.2516,4.2322,4.2516,1463303.0
2017-01-10 15:00:00,11.0,11.04,10.98,11.04,1314886.0,4.2516,4.267,4.2438,4.267,1314886.0
2017-01-10 15:30:00,11.04,11.05,11.0,11.02,1874980.0,4.267,4.2709,4.2516,4.2593,1874980.0
2017-01-11 09:30:00,10.91,10.99,10.86,10.96,1672260.0,4.2168,4.2477,4.1975,4.2361,1672260.0
2017-01-11 10:00:00,10.96,10.97,10.89,10.94,1072123.0,4.2361,4.24,4.2091,4.2284,1072123.0
2017-01-11 10:30:00,10.93,11.03,10.9,10.96,1523117.0,4.2245,4.2632,4.2129,4.2361,1523117.0
2017-01-11 11:00:00,10.96,11.06,10.94,11.05,1475153.0,4.2361,4.2748,4.2284,4.2709,1475153.0
2017-01-11 11:30:00,11.06,11.14,11.01,11.08,1254102.0,4.2748,4.3057,4.2554,4.2825,1254102.0
2017-01-11 12:00:00,11.09,11.21,11.06,11.19,1926081.0,4.2864,4.3327,4.2748,4.325,1926081.0
2017-01-11 12:30:00,11.19,11.22,11.15,11.21,539804.0,4.325,4.3366,4.3095,4.3327,539804.0
2017-01-11 13:00:00,11.22,11.3,11.21,11.27,1454945.0,4.3366,4.3675,4.3327,4.3559,1454945.0
2017-01-11 13:30:00,11.27,11.28,11.23,11.27,803108.0,4.3559,4.3598,4.3405,4.3559,803108.0
2017-01-11 14:00:00,11.28,11.29,11.21,11.23,943184.0,4.3598,4.3637,4.3327,4.3405,943184.0
2017-01-11 14:30:00,11.24,11.29,11.24,11.28,1099190.0,4.3443,4.3637,4.3443,4.3598,1099190.0
2017-01-11 15:00:00,11.27,11.48,11.26,11.46,3402628.0,4.3559,4.4371,4.3521,4.4294,3402628.0
2017-01-11 15:30:00,11.46,11.56,11.38,11.54,5722776.0,4.4294,4.468,4.3984,4.4603,5722776.0
2017-01-12 09:30:00,11.64,11.71,11.51,11.6,2376002.0,4.4989,4.526,4.4487,4.4835,2376002.0
2017-01-12 10:00:00,11.6,11.62,11.48,11.58,1279632.0,4.4835,4.4912,4.4371,4.4757,1279632.0
2017-01-12 10:30:00,11.58,11.6,11.5,11.52,1192171.0,4.4757,4.4835,4.4448,4.4526,1192171.0
2017-01-12 11:00:00,11.52,11.55,11.48,11.54,825478.0,4.4526,4.4642,4.4371,4.4603,825478.0
2017-01-12 11:30:00,11.54,11.57,11.51,11.56,485512.0,4.4603,4.4719,4.4487,4.468,485512.0
2017-01-12 12:00:00,11.57,11.6,11.53,11.58,543427.0,4.4719,4.4835,4.4564,4.4757,543427.0
2017-01-12 12:30:00,11.58,11.63,11.57,11.62,682324.0,4.4757,4.4951,4.4719,4.4912,682324.0
2017-01-12 13:00:00,11.62,11.64,11.57,11.61,633200.0,4.4912,4.4989,4.4719,4.4873,633200.0
2017-01-12 13:30:00,11.6,11.63,11.59,11.6,482449.0,4.4835,4.4951,4.4796,4.4835,482449.0
2017-01-12 14:00:00,11.6,11.61,11.56,11.59,498214.0,4.4835,4.4873,4.468,4.4796,498214.0
2017-01-12 14:30:00,11.59,11.61,11.51,11.54,942076.0,4.4796,4.4873,4.4487,4.4603,942076.0
2017-01-12 15:00:00,11.54,11.54,11.48,11.49,814879.0,4.4603,4.4603,4.4371,4.441,814879.0
2017-01-12 15:30:00,11.49,11.53,11.48,11.49,1250077.0,4.441,4.4564,4.4371,4.441,1250077.0
2017-01-13 09:30:00,11.25,11.32,11.23,11.3,1483531.0,4.3482,4.3753,4.3405,4.3675,1483531.0
2017-01-13 10:00:00,11.31,11.38,11.3,11.34,792418.0,4.3714,4.3984,4.3675,4.383,792418.0
2017-01-13 10:30:00,11.34,11.4,11.33,11.37,540602.0,4.383,4.4062,4.3791,4.3946,540602.0
2017-01-13 11:00:00,11.37,11.38,11.32,11.36,521541.0,4.3946,4.3984,4.3753,4.3907,521541.0
2017-01-13 11:30:00,11.36,11.4,11.36,11.37,559856.0,4.3907,4.4062,4.3907,4.3946,559856.0
2017-01-13 12:00:00,11.38,11.4,11.3,11.3,873785.0,4.3984,4.4062,4.3675,4.3675,873785.0
2017-01-13 12:30:00,11.3,11.32,11.24,11.26,845288.0,4.3675,4.3753,4.3443,4.3521,845288.0
2017-01-13 13:00:00,11.26,11.3,11.24,11.25,452196.0,4.3521,4.3675,4.3443,4.3482,452196.0
2017-01-13 13:30:00,11.25,11.27,11.23,11.26,605723.0,4.3482,4.3559,4.3405,4.3521,605723.0
2017-01-13 14:00:00,11.26,11.28,11.23,11.28,345781.0,4.3521,4.3598,4.3405,4.3598,345781.0
2017-01-13 14:30:00,11.28,11.33,11.25,11.33,850224.0,4.3598,4.3791,4.3482,4.3791,850224.0
2017-01-13 15:00:00,11.32,11.34,11.27,11.34,602622.0,4.3753,4.383,4.3559,4.383,602622.0
2017-01-13 15:30:00,11.33,11.35,11.3,11.31,1261352.0,4.3791,4.3868,4.3675,4.3714,1261352.0
2017-01-17 09:30:00,11.34,11.42,11.29,11.35,1577542.0,4.383,4.4139,4.3637,4.3868,1577542.0
2017-01-17 10:00:00,11.34,11.37,11.34,11.34,1017362.0,4.383,4.3946,4.383,4.383,1017362.0
2017-01-17 10:30:00,11.34,11.36,11.32,11.35,924258.0,4.383,4.3907,4.3753,4.3868,924258.0
2017-01-17 11:00:00,11.35,11.4,11.33,11.33,1335687.0,4.3868,4.4062,4.3791,4.3791,1335687.0
2017-01-17 11:30:00,11.33,11.4,11.33,11.4,833320.0,4.3791,4.4062,4.3791,4.4062,833320.0
2017-01-17 12:00:00,11.4,11.4,11.33,11.33,777848.0,4.4062,4.4062,4.3791,4.3791,777848.0
2017-01-17 12:30:00,11.34,11.37,11.32,11.37,644694.0,4.383,4.3946,4.3753,4.3946,644694.0
2017-01-17 13:00:00,11.37,11.37,11.34,11.35,341095.0,4.3946,4.3946,4.383,4.3868,341095.0
2017-01-17 13:30:00,11.35,11.37,11.34,11.37,720441.0,4.3868,4.3946,4.383,4.3946,720441.0
2017-01-17 14:00:00,11.37,11.39,11.33,11.34,1052200.0,4.3946,4.4023,4.3791,4.383,1052200.0
2017-01-17 14:30:00,11.34,11.34,11.26,11.29,1659363.0,4.383,4.383,4.3521,4.3637,1659363.0
2017-01-17 15:00:00,11.3,11.3,11.25,11.26,726796.0,4.3675,4.3675,4.3482,4.3521,726796.0
2017-01-17 15:30:00,11.26,11.3,11.25,11.26,1567439.0,4.3521,4.3675,4.3482,4.3521,1567439.0
2017-01-18 09:30:00,11.14,11.25,11.12,11.2,1652283.0,4.3057,4.3482,4.298,4.3289,1652283.0
2017-01-18 10:00:00,11.2,11.25,11.19,11.19,1309242.0,4.3289,4.3482,4.325,4.325,1309242.0
2017-01-18 10:30:00,11.2,11.24,11.19,11.21,588904.0,4.3289,4.3443,4.325,4.3327,588904.0
2017-01-18 11:00:00,11.21,11.26,11.18,11.26,977582.0,4.3327,4.3521,4.3211,4.3521,977582.0
2017-01-18 11:30:00,11.26,11.29,11.2,11.22,1560633.0,4.3521,4.3637,4.3289,4.3366,1560633.0
2017-01-18 12:00:00,11.21,11.27,11.21,11.25,729824.0,4.3327,4.3559,4.3327,4.3482,729824.0
2017-01-18 12:30:00,11.26,11.26,11.22,11.23,548612.0,4.3521,4.3521,4.3366,4.3405,548612.0
2017-01-18 13:00:00,11.23,11.24,11.2,11.21,1228214.0,4.3405,4.3443,4.3289,4.3327,1228214.0
2017-01-18 13:30:00,11.21,11.26,11.2,11.24,1050698.0,4.3327,4.3521,4.3289,4.3443,1050698.0
2017-01-18 14:00:00,11.24,11.24,11.16,11.17,1155415.0,4.3443,4.3443,4.3134,4.3173,1155415.0
2017-01-18 14:30:00,11.18,11.18,11.13,11.16,766070.0,4.3211,4.3211,4.3018,4.3134,766070.0
2017-01-18 15:00:00,11.16,11.2,11.13,11.17,2375440.0,4.3134,4.3289,4.3018,4.3173,2375440.0
2017-01-18 15:30:00,11.17,11.2,11.13,11.18,2536419.0,4.3173,4.3289,4.3018,4.3211,2536419.0
2017-01-19 09:30:00,11.27,11.29,11.19,11.21,1464699.0,4.3559,4.3637,4.325,4.3327,1464699.0
2017-01-19 10:00:00,11.2,11.25,11.17,11.23,787351.0,4.3289,4.3482,4.3173,4.3405,787351.0
2017-01-19 10:30:00,11.23,11.25,11.18,11.22,636343.0,4.3405,4.3482,4.3211,4.3366,636343.0
2017-01-19 11:00:00,11.21,11.24,11.16,11.21,1050958.0,4.3327,4.3443,4.3134,4.3327,1050958.0
2017-01-19 11:30:00,11.21,11.28,11.19,11.23,729150.0,4.3327,4.3598,4.325,4.3405,729150.0
2017-01-19 12:00:00,11.23,11.25,11.19,11.21,797175.0,4.3405,4.3482,4.325,4.3327,797175.0
2017-01-19 12:30:00,11.21,11.23,11.18,11.21,632362.0,4.3327,4.3405,4.3211,4.3327,632362.0
2017-01-19 13:00:00,11.21,11.23,11.17,11.21,410743.0,4.3327,4.3405,4.3173,4.3327,410743.0
2017-01-19 13:30:00,11.21,11.24,11.18,11.18,221666.0,4.3327,4.3443,4.3211,4.3211,221666.0
2017-01-19 14:00:00,11.19,11.19,11.07,11.13,818488.0,4.325,4.325,4.2786,4.3018,818488.0
2017-01-19 14:30:00,11.13,11.2,11.1,11.17,948075.0,4.3018,4.3289,4.2902,4.3173,948075.0
2017-01-19 15:00:00,11.17,11.24,11.15,11.17,1213004.0,4.3173,4.3443,4.3095,4.3173,1213004.0
2017-01-19 15:30:00,11.18,11.18,11.14,11.14,1675666.0,4.3211,4.3211,4.3057,4.3057,1675666.0
2017-01-20 09:30:00,11.33,11.42,11.29,11.31,2095306.0,4.3791,4.4139,4.3637,4.3714,2095306.0
2017-01-20 10:00:00,11.31,11.37,11.26,11.34,1290434.0,4.3714,4.3946,4.3521,4.383,1290434.0
2017-01-20 10:30:00,11.34,11.34,11.28,11.33,670743.0,4.383,4.383,4.3598,4.3791,670743.0
2017-01-20 11:00:00,11.33,11.34,11.27,11.28,699969.0,4.3791,4.383,4.3559,4.3598,699969.0
2017-01-20 11:30:00,11.28,11.33,11.28,11.31,373884.0,4.3598,4.3791,4.3598,4.3714,373884.0
2017-01-20 12:00:00,11.32,11.32,11.21,11.28,859746.0,4.3753,4.3753,4.3327,4.3598,859746.0
2017-01-20 12:30:00,11.28,11.31,11.22,11.29,1041458.0,4.3598,4.3714,4.3366,4.3637,1041458.0
2017-01-20 13:00:00,11.29,11.36,11.28,11.36,755168.0,4.3637,4.3907,4.3598,4.3907,755168.0
2017-01-20 13:30:00,11.35,11.37,11.28,11.29,430022.0,4.3868,4.3946,4.3598,4.3637,430022.0
2017-01-20 14:00:00,11.29,11.3,11.24,11.25,871868.0,4.3637,4.3675,4.3443,4.3482,871868.0
2017-01-20 14:30:00,11.25,11.27,11.2,11.21,771833.0,4.3482,4.3559,4.3289,4.3327,771833.0
2017-01-20 15:00:00,11.2,11.24,11.16,11.17,925491.0,4.3289,4.3443,4.3134,4.3173,925491.0
2017-01-20 15:30:00,11.17,11.22,11.16,11.2,1687004.0,4.3173,4.3366,4.3134,4.3289,1687004.0
2017-01-23 09:30:00,11.18,11.25,11.12,11.15,1628141.0,4.3211,4.3482,4.298,4.3095,1628141.0
2017-01-23 10:00:00,11.15,11.17,11.1,11.11,756827.0,4.3095,4.3173,4.2902,4.2941,756827.0
2017-01-23 10:30:00,11.11,11.19,11.07,11.19,726973.0,4.2941,4.325,4.2786,4.325,726973.0
2017-01-23 11:00:00,11.18,11.2,11.15,11.19,542365.0,4.3211,4.3289,4.3095,4.325,542365.0
2017-01-23 11:30:00,11.19,11.24,11.17,11.21,647056.0,4.325,4.3443,4.3173,4.3327,647056.0
2017-01-23 12:00:00,11.21,11.21,11.12,11.2,822785.0,4.3327,4.3327,4.298,4.3289,822785.0
2017-01-23 12:30:00,11.2,11.24,11.17,11.23,608914.0,4.3289,4.3443,4.3173,4.3405,608914.0
2017-01-23 13:00:00,11.23,11.29,11.21,11.28,423939.0,4.3405,4.3637,4.3327,4.3598,423939.0
2017-01-23 13:30:00,11.28,11.33,11.26,11.32,923684.0,4.3598,4.3791,4.3521,4.3753,923684.0
2017-01-23 14:00:00,11.32,11.37,11.3,11.37,880489.0,4.3753,4.3946,4.3675,4.3946,880489.0
2017-01-23 14:30:00,11.37,11.38,11.33,11.34,2270546.0,4.3946,4.3984,4.3791,4.383,2270546.0
2017-01-23 15:00:00,11.34,11.34,11.27,11.3,1284603.0,4.383,4.383,4.3559,4.3675,1284603.0
2017-01-23 15:30:00,11.3,11.33,11.28,11.32,3017022.0,4.3675,4.3791,4.3598,4.3753,3017022.0
2017-01-24 09:30:00,11.49,11.5,11.44,11.45,2886026.0,4.441,4.4448,4.4216,4.4255,2886026.0
2017-01-24 10:00:00,11.46,11.46,11.32,11.33,2777387.0,4.4294,4.4294,4.3753,4.3791,2777387.0
2017-01-24 10:30:00,11.33,11.34,11.3,11.33,952504.0,4.3791,4.383,4.3675,4.3791,952504.0
2017-01-24 11:00:00,11.33,11.33,11.24,11.26,1443031.0,4.3791,4.3791,4.3443,4.3521,1443031.0
2017-01-24 11:30:00,11.26,11.3,11.2,11.29,1404020.0,4.3521,4.3675,4.3289,4.3637,1404020.0
2017-01-24 12:00:00,11.29,11.29,11.25,11.26,625422.0,4.3637,4.3637,4.3482,4.3521,625422.0
2017-01-24 12:30:00,11.26,11.28,11.21,11.23,1146689.0,4.3521,4.3598,4.3327,4.3405,1146689.0
2017-01-24 13:00:00,11.22,11.26,11.2,11.25,704388.0,4.3366,4.3521,4.3289,4.3482,704388.0
2017-01-24 13:30:00,11.26,11.26,11.18,11.19,4680033.0,4.3521,4.3521,4.3211,4.325,4680033.0
2017-01-24 14:00:00,11.19,11.21,11.15,11.18,804361.0,4.325,4.3327,4.3095,4.3211,804361.0
2017-01-24 14:30:00,11.18,11.19,11.16,11.16,1256251.0,4.3211,4.325,4.3134,4.3134,1256251.0
2017-01-24 15:00:00,11.16,11.17,11.14,11.14,476566.0,4.3134,4.3173,4.3057,4.3057,476566.0
2017-01-24 15:30:00,11.15,11.15,11.1,11.1,2186681.0,4.3095,4.3095,4.2902,4.2902,2186681.0
2017-01-25 09:30:00,11.12,11.22,11.07,11.13,2243629.0,4.298,4.3366,4.2786,4.3018,2243629.0
2017-01-25 10:00:00,11.14,11.15,11.11,11.14,570702.0,4.3057,4.3095,4.2941,4.3057,570702.0
2017-01-25 10:30:00,11.13,11.14,10.96,11.11,2853119.0,4.3018,4.3057,4.2361,4.2941,2853119.0
2017-01-25 11:00:00,11.11,11.11,11.01,11.05,794708.0,4.2941,4.2941,4.2554,4.2709,794708.0
2017-01-25 11:30:00,11.05,11.08,11.01,11.07,649360.0,4.2709,4.2825,4.2554,4.2786,649360.0
2017-01-25 12:00:00,11.06,11.1,11.05,11.06,376570.0,4.2748,4.2902,4.2709,4.2748,376570.0
2017-01-25 12:30:00,11.06,11.07,11.02,11.04,500540.0,4.2748,4.2786,4.2593,4.267,500540.0
2017-01-25 13:00:00,11.03,11.04,11.0,11.01,489415.0,4.2632,4.267,4.2516,4.2554,489415.0
2017-01-25 13:30:00,11.01,11.02,10.94,10.97,1008873.0,4.2554,4.2593,4.2284,4.24,1008873.0
2017-01-25 14:00:00,10.97,11.01,10.92,10.93,1937479.0,4.24,4.2554,4.2207,4.2245,1937479.0
2017-01-25 14:30:00,10.92,10.97,10.9,10.94,1576949.0,4.2207,4.24,4.2129,4.2284,1576949.0
2017-01-25 15:00:00,10.94,10.99,10.92,10.99,1617582.0,4.2284,4.2477,4.2207,4.2477,1617582.0
2017-01-25 15:30:00,10.99,10.99,10.96,10.96,2233457.0,4.2477,4.2477,4.2361,4.2361,2233457.0
2017-01-26 09:30:00,11.06,11.07,10.98,10.99,2347092.0,4.2748,4.2786,4.2438,4.2477,2347092.0
2017-01-26 10:00:00,10.98,11.02,10.97,10.98,1926532.0,4.2438,4.2593,4.24,4.2438,1926532.0
2017-01-26 10:30:00,10.99,11.01,10.93,10.97,955075.0,4.2477,4.2554,4.2245,4.24,955075.0
2017-01-26 11:00:00,10.97,11.0,10.96,11.0,764878.0,4.24,4.2516,4.2361,4.2516,764878.0
2017-01-26 11:30:00,11.0,11.0,10.96,10.98,523484.0,4.2516,4.2516,4.2361,4.2438,523484.0
2017-01-26 12:00:00,10.98,11.01,10.94,10.98,820391.0,4.2438,4.2554,4.2284,4.2438,820391.0
2017-01-26 12:30:00,10.98,10.98,10.95,10.98,456489.0,4.2438,4.2438,4.2322,4.2438,456489.0
2017-01-26 13:00:00,10.98,10.99,10.92,10.95,734795.0,4.2438,4.2477,4.2207,4.2322,734795.0
2017-01-26 13:30:00,10.95,10.95,10.91,10.92,551138.0,4.2322,4.2322,4.2168,4.2207,551138.0
2017-01-26 14:00:00,10.91,10.92,10.88,10.9,1040298.0,4.2168,4.2207,4.2052,4.2129,1040298.0
2017-01-26 14:30:00,10.91,10.94,10.9,10.91,776558.0,4.2168,4.2284,4.2129,4.2168,776558.0
2017-01-26 15:00:00,10.91,10.94,10.89,10.94,640198.0,4.2168,4.2284,4.2091,4.2284,640198.0
2017-01-26 15:30:00,10.94,10.95,10.9,10.9,1684799.0,4.2284,4.2322,4.2129,4.2129,1684799.0
2017-01-27 09:30:00,10.9,10.93,10.81,10.86,1145433.0,4.2129,4.2245,4.1781,4.1975,1145433.0
2017-01-27 10:00:00,10.86,10.95,10.86,10.89,1504328.0,4.1975,4.2322,4.1975,4.2091,1504328.0
2017-01-27 10:30:00,10.89,10.89,10.81,10.83,1405997.0,4.2091,4.2091,4.1781,4.1859,1405997.0
2017-01-27 11:00:00,10.83,10.84,10.8,10.82,2242293.0,4.1859,4.1897,4.1743,4.182,2242293.0
2017-01-27 11:30:00,10.82,10.83,10.78,10.83,791059.0,4.182,4.1859,4.1665,4.1859,791059.0
2017-01-27 12:00:00,10.83,10.83,10.78,10.79,674874.0,4.1859,4.1859,4.1665,4.1704,674874.0
2017-01-27 12:30:00,10.79,10.8,10.72,10.75,1121503.0,4.1704,4.1743,4.1433,4.1549,1121503.0
2017-01-27 13:00:00,10.75,10.79,10.73,10.78,552595.0,4.1549,4.1704,4.1472,4.1665,552595.0
2017-01-27 13:30:00,10.78,10.81,10.77,10.78,478128.0,4.1665,4.1781,4.1627,4.1665,478128.0
2017-01-27 14:00:00,10.77,10.85,10.77,10.85,939823.0,4.1627,4.1936,4.1627,4.1936,939823.0
2017-01-27 14:30:00,10.85,10.85,10.8,10.8,1673455.0,4.1936,4.1936,4.1743,4.1743,1673455.0
2017-01-27 15:00:00,10.8,10.83,10.75,10.78,1635936.0,4.1743,4.1859,4.1549,4.1665,1635936.0
2017-01-27 15:30:00,10.78,10.79,10.76,10.79,1260516.0,4.1665,4.1704,4.1588,4.1704,1260516.0
2017-01-30 09:30:00,10.71,10.71,10.55,10.58,1632084.0,4.1395,4.1395,4.0776,4.0892,1632084.0
2017-01-30 10:00:00,10.57,10.59,10.56,10.57,1050938.0,4.0854,4.0931,4.0815,4.0854,1050938.0
2017-01-30 10:30:00,10.57,10.57,10.42,10.46,1540163.0,4.0854,4.0854,4.0274,4.0429,1540163.0
2017-01-30 11:00:00,10.46,10.5,10.43,10.43,1558159.0,4.0429,4.0583,4.0313,4.0313,1558159.0
2017-01-30 11:30:00,10.43,10.5,10.43,10.48,1095069.0,4.0313,4.0583,4.0313,4.0506,1095069.0
2017-01-30 12:00:00,10.48,10.52,10.47,10.5,936176.0,4.0506,4.066,4.0467,4.0583,936176.0
2017-01-30 12:30:00,10.49,10.5,10.45,10.46,1119366.0,4.0545,4.0583,4.039,4.0429,1119366.0
2017-01-30 13:00:00,10.46,10.47,10.38,10.4,2028542.0,4.0429,4.0467,4.0119,4.0197,2028542.0
2017-01-30 13:30:00,10.4,10.43,10.33,10.35,1308016.0,4.0197,4.0313,3.9926,4.0003,1308016.0
2017-01-30 14:00:00,10.35,10.38,10.34,10.35,906238.0,4.0003,4.0119,3.9965,4.0003,906238.0
2017-01-30 14:30:00,10.35,10.35,10.29,10.3,923659.0,4.0003,4.0003,3.9772,3.981,923659.0
2017-01-30 15:00:00,10.3,10.3,10.27,10.29,1031715.0,3.981,3.981,3.9694,3.9772,1031715.0
2017-01-30 15:30:00,10.29,10.4,10.28,10.38,1806062.0,3.9772,4.0197,3.9733,4.0119,1806062.0
2017-01-31 09:30:00,10.47,10.53,10.4,10.45,2259461.0,4.0467,4.0699,4.0197,4.039,2259461.0
2017-01-31 10:00:00,10.46,10.47,10.32,10.35,757008.0,4.0429,4.0467,3.9887,4.0003,757008.0
2017-01-31 10:30:00,10.34,10.39,10.3,10.33,1300237.0,3.9965,4.0158,3.981,3.9926,1300237.0
2017-01-31 11:00:00,10.32,10.36,10.29,10.3,644583.0,3.9887,4.0042,3.9772,3.981,644583.0
2017-01-31 11:30:00,10.31,10.36,10.29,10.35,1095658.0,3.9849,4.0042,3.9772,4.0003,1095658.0
2017-01-31 12:00:00,10.35,10.37,10.32,10.33,1064271.0,4.0003,4.0081,3.9887,3.9926,1064271.0
2017-01-31 12:30:00,10.33,10.34,10.27,10.29,1554642.0,3.9926,3.9965,3.9694,3.9772,1554642.0
2017-01-31 13:00:00,10.29,10.31,10.25,10.29,1122110.0,3.9772,3.9849,3.9617,3.9772,1122110.0
2017-01-31 13:30:00,10.29,10.31,10.26,10.29,829695.0,3.9772,3.9849,3.9656,3.9772,829695.0
2017-01-31 14:00:00,10.29,10.29,10.24,10.27,1080318.0,3.9772,3.9772,3.9578,3.9694,1080318.0
2017-01-31 14:30:00,10.27,10.27,10.22,10.24,1157193.0,3.9694,3.9694,3.9501,3.9578,1157193.0
2017-01-31 15:00:00,10.24,10.3,10.22,10.28,1155134.0,3.9578,3.981,3.9501,3.9733,1155134.0
2017-01-31 15:30:00,10.28,10.3,10.25,10.29,2468257.0,3.9733,3.981,3.9617,3.9772,2468257.0
2017-02-01 09:30:00,10.48,10.48,10.29,10.32,2331550.0,4.0506,4.0506,3.9772,3.9887,2331550.0
2017-02-01 10:00:00,10.32,10.34,10.25,10.3,1399256.0,3.9887,3.9965,3.9617,3.981,1399256.0
2017-02-01 10:30:00,10.3,10.3,10.2,10.28,1732906.0,3.981,3.981,3.9424,3.9733,1732906.0
2017-02-01 11:00:00,10.28,10.3,10.23,10.23,1791297.0,3.9733,3.981,3.954,3.954,1791297.0
2017-02-01 11:30:00,10.24,10.26,10.15,10.21,1371732.0,3.9578,3.9656,3.923,3.9462,1371732.0
2017-02-01 12:00:00,10.22,10.24,10.16,10.21,844522.0,3.9501,3.9578,3.9269,3.9462,844522.0
2017-02-01 12:30:00,10.21,10.21,10.13,10.14,1415775.0,3.9462,3.9462,3.9153,3.9192,1415775.0
2017-02-01 13:00:00,10.14,10.16,10.12,10.15,754340.0,3.9192,3.9269,3.9114,3.923,754340.0
2017-02-01 13:30:00,10.15,10.18,10.12,10.16,928091.0,3.923,3.9346,3.9114,3.9269,928091.0
2017-02-01 14:00:00,10.16,10.28,10.16,10.25,1903066.0,3.9269,3.9733,3.9269,3.9617,1903066.0
2017-02-01 14:30:00,10.25,10.27,10.18,10.21,1351182.0,3.9617,3.9694,3.9346,3.9462,1351182.0
2017-02-01 15:00:00,10.21,10.26,10.2,10.26,1041435.0,3.9462,3.9656,3.9424,3.9656,1041435.0
2017-02-01 15:30:00,10.26,10.27,10.22,10.23,2293119.0,3.9656,3.9694,3.9501,3.954,2293119.0
2017-02-02 09:30:00,10.42,10.47,10.22,10.25,2504146.0,4.0274,4.0467,3.9501,3.9617,2504146.0
2017-02-02 10:00:00,10.25,10.26,10.19,10.22,1899937.0,3.9617,3.9656,3.9385,3.9501,1899937.0
2017-02-02 10:30:00,10.22,10.23,10.15,10.17,1139705.0,3.9501,3.954,3.923,3.9308,1139705.0
2017-02-02 11:00:00,10.17,10.24,10.17,10.23,1131717.0,3.9308,3.9578,3.9308,3.954,1131717.0
2017-02-02 11:30:00,10.23,10.26,10.19,10.23,1512752.0,3.954,3.9656,3.9385,3.954,1512752.0
2017-02-02 12:00:00,10.22,10.26,10.22,10.24,550781.0,3.9501,3.9656,3.9501,3.9578,550781.0
2017-02-02 12:30:00,10.24,10.25,10.18,10.2,1023505.0,3.9578,3.9617,3.9346,3.9424,1023505.0
2017-02-02 13:00:00,10.2,10.22,10.18,10.18,454246.0,3.9424,3.9501,3.9346,3.9346,454246.0
2017-02-02 13:30:00,10.18,10.2,10.16,10.17,688156.0,3.9346,3.9424,3.9269,3.9308,688156.0
2017-02-02 14:00:00,10.16,10.19,10.12,10.13,795788.0,3.9269,3.9385,3.9114,3.9153,795788.0
2017-02-02 14:30:00,10.13,10.16,10.09,10.13,1535859.0,3.9153,3.9269,3.8999,3.9153,1535859.0
2017-02-02 15:00:00,10.13,10.14,10.08,10.11,2143685.0,3.9153,3.9192,3.896,3.9076,2143685.0
2017-02-02 15:30:00,10.11,10.16,10.09,10.14,2619788.0,3.9076,3.9269,3.8999,3.9192,2619788.0
2017-02-03 09:30:00,10.24,10.31,10.19,10.27,2888366.0,3.9578,3.9849,3.9385,3.9694,2888366.0
2017-02-03 10:00:00,10.28,10.4,10.27,10.38,2254014.0,3.9733,4.0197,3.9694,4.0119,2254014.0
2017-02-03 10:30:00,10.38,10.43,10.36,10.37,1546675.0,4.0119,4.0313,4.0042,4.0081,1546675.0
2017-02-03 11:00:00,10.37,10.39,10.28,10.28,1006911.0,4.0081,4.0158,3.9733,3.9733,1006911.0
2017-02-03 11:30:00,10.28,10.3,10.25,10.26,670353.0,3.9733,3.981,3.9617,3.9656,670353.0
2017-02-03 12:00:00,10.27,10.33,10.26,10.29,354187.0,3.9694,3.9926,3.9656,3.9772,354187.0
2017-02-03 12:30:00,10.29,10.32,10.28,10.29,586449.0,3.9772,3.9887,3.9733,3.9772,586449.0
2017-02-03 13:00:00,10.29,10.31,10.26,10.3,1072142.0,3.9772,3.9849,3.9656,3.981,1072142.0
2017-02-03 13:30:00,10.31,10.32,10.26,10.3,1120087.0,3.9849,3.9887,3.9656,3.981,1120087.0
2017-02-03 14:00:00,10.31,10.34,10.27,10.33,1142349.0,3.9849,3.9965,3.9694,3.9926,1142349.0
2017-02-03 14:30:00,10.33,10.38,10.31,10.38,1324865.0,3.9926,4.0119,3.9849,4.0119,1324865.0
2017-02-03 15:00:00,10.37,10.42,10.34,10.35,1736784.0,4.0081,4.0274,3.9965,4.0003,1736784.0
2017-02-03 15:30:00,10.35,10.36,10.33,10.33,2500151.0,4.0003,4.0042,3.9926,3.9926,2500151.0
2017-02-06 09:30:00,10.43,10.43,10.26,10.29,2437521.0,4.0313,4.0313,3.9656,3.9772,2437521.0
2017-02-06 10:00:00,10.29,10.31,10.25,10.29,799772.0,3.9772,3.9849,3.9617,3.9772,799772.0
2017-02-06 10:30:00,10.29,10.3,10.25,10.26,932013.0,3.9772,3.981,3.9617,3.9656,932013.0
2017-02-06 11:00:00,10.26,10.27,10.23,10.25,1147911.0,3.9656,3.9694,3.954,3.9617,1147911.0
2017-02-06 11:30:00,10.25,10.27,10.23,10.25,717376.0,3.9617,3.9694,3.954,3.9617,717376.0
2017-02-06 12:00:00,10.25,10.26,10.2,10.22,1113849.0,3.9617,3.9656,3.9424,3.9501,1113849.0
2017-02-06 12:30:00,10.21,10.23,10.2,10.22,497005.0,3.9462,3.954,3.9424,3.9501,497005.0
2017-02-06 13:00:00,10.21,10.23,10.19,10.21,755505.0,3.9462,3.954,3.9385,3.9462,755505.0
2017-02-06 13:30:00,10.21,10.22,10.17,10.2,924728.0,3.9462,3.9501,3.9308,3.9424,924728.0
2017-02-06 14:00:00,10.2,10.24,10.17,10.19,743202.0,3.9424,3.9578,3.9308,3.9385,743202.0
2017-02-06 14:30:00,10.19,10.21,10.15,10.18,969461.0,3.9385,3.9462,3.923,3.9346,969461.0
2017-02-06 15:00:00,10.18,10.19,10.16,10.18,388114.0,3.9346,3.9385,3.9269,3.9346,388114.0
2017-02-06 15:30:00,10.18,10.2,10.17,10.2,1944969.0,3.9346,3.9424,3.9308,3.9424,1944969.0
2017-02-07 09:30:00,10.19,10.22,10.14,10.16,1848401.0,3.9385,3.9501,3.9192,3.9269,1848401.0
2017-02-07 10:00:00,10.16,10.18,10.12,10.16,764216.0,3.9269,3.9346,3.9114,3.9269,764216.0
2017-02-07 10:30:00,10.16,10.17,10.14,10.15,673340.0,3.9269,3.9308,3.9192,3.923,673340.0
2017-02-07 11:00:00,10.15,10.17,10.1,10.11,627442.0,3.923,3.9308,3.9037,3.9076,627442.0
2017-02-07 11:30:00,10.11,10.14,10.08,10.13,1086939.0,3.9076,3.9192,3.896,3.9153,1086939.0
2017-02-07 12:00:00,10.13,10.15,10.1,10.11,855559.0,3.9153,3.923,3.9037,3.9076,855559.0
2017-02-07 12:30:00,10.11,10.13,10.06,10.07,1079694.0,3.9076,3.9153,3.8883,3.8921,1079694.0
2017-02-07 13:00:00,10.07,10.09,10.05,10.08,671752.0,3.8921,3.8999,3.8844,3.896,671752.0
2017-02-07 13:30:00,10.08,10.11,10.05,10.07,737732.0,3.896,3.9076,3.8844,3.8921,737732.0
2017-02-07 14:00:00,10.07,10.09,10.03,10.09,727737.0,3.8921,3.8999,3.8767,3.8999,727737.0
2017-02-07 14:30:00,10.09,10.1,10.04,10.08,904177.0,3.8999,3.9037,3.8805,3.896,904177.0
2017-02-07 15:00:00,10.08,10.11,10.05,10.1,1208406.0,3.896,3.9076,3.8844,3.9037,1208406.0
2017-02-07 15:30:00,10.1,10.1,10.06,10.07,1734385.0,3.9037,3.9037,3.8883,3.8921,1734385.0
2017-02-08 09:30:00,9.95,9.96,9.82,9.85,3320139.0,3.8457,3.8496,3.7955,3.8071,3320139.0
2017-02-08 10:00:00,9.84,9.89,9.83,9.88,1209680.0,3.8032,3.8225,3.7994,3.8187,1209680.0
2017-02-08 10:30:00,9.87,10.02,9.8,10.0,2939183.0,3.8148,3.8728,3.7878,3.8651,2939183.0
2017-02-08 11:00:00,10.01,10.11,10.01,10.04,1160310.0,3.8689,3.9076,3.8689,3.8805,1160310.0
2017-02-08 11:30:00,10.04,10.05,9.98,10.02,648719.0,3.8805,3.8844,3.8573,3.8728,648719.0
2017-02-08 12:00:00,10.03,10.13,10.02,10.11,1174511.0,3.8767,3.9153,3.8728,3.9076,1174511.0
2017-02-08 12:30:00,10.1,10.14,10.09,10.11,728224.0,3.9037,3.9192,3.8999,3.9076,728224.0
2017-02-08 13:00:00,10.1,10.16,10.1,10.15,1032200.0,3.9037,3.9269,3.9037,3.923,1032200.0
2017-02-08 13:30:00,10.15,10.26,10.14,10.25,4480455.0,3.923,3.9656,3.9192,3.9617,4480455.0
2017-02-08 14:00:00,10.24,10.25,10.17,10.21,1329619.0,3.9578,3.9617,3.9308,3.9462,1329619.0
2017-02-08 14:30:00,10.21,10.26,10.2,10.25,1863298.0,3.9462,3.9656,3.9424,3.9617,1863298.0
2017-02-08 15:00:00,10.24,10.28,10.23,10.25,1869741.0,3.9578,3.9733,3.954,3.9617,1869741.0
2017-02-08 15:30:00,10.26,10.26,10.21,10.23,1969299.0,3.9656,3.9656,3.9462,3.954,1969299.0
2017-02-09 09:30:00,10.35,10.36,10.24,10.26,1631581.0,4.0003,4.0042,3.9578,3.9656,1631581.0
2017-02-09 10:00:00,10.26,10.29,10.19,10.21,1100414.0,3.9656,3.9772,3.9385,3.9462,1100414.0
2017-02-09 10:30:00,10.21,10.24,10.17,10.17,801133.0,3.9462,3.9578,3.9308,3.9308,801133.0
2017-02-09 11:00:00,10.17,10.21,10.16,10.19,1011321.0,3.9308,3.9462,3.9269,3.9385,1011321.0
2017-02-09 11:30:00,10.2,10.22,10.18,10.18,733432.0,3.9424,3.9501,3.9346,3.9346,733432.0
2017-02-09 12:00:00,10.19,10.2,10.15,10.15,889071.0,3.9385,3.9424,3.923,3.923,889071.0
2017-02-09 12:30:00,10.15,10.17,10.13,10.15,640357.0,3.923,3.9308,3.9153,3.923,640357.0
2017-02-09 13:00:00,10.14,10.16,10.11,10.15,578486.0,3.9192,3.9269,3.9076,3.923,578486.0
2017-02-09 13:30:00,10.14,10.15,10.11,10.13,653957.0,3.9192,3.923,3.9076,3.9153,653957.0
2017-02-09 14:00:00,10.13,10.15,10.11,10.13,639261.0,3.9153,3.923,3.9076,3.9153,639261.0
2017-02-09 14:30:00,10.13,10.17,10.13,10.15,976519.0,3.9153,3.9308,3.9153,3.923,976519.0
2017-02-09 15:00:00,10.15,10.16,10.1,10.11,906486.0,3.923,3.9269,3.9037,3.9076,906486.0
2017-02-09 15:30:00,10.11,10.15,10.09,10.14,1532489.0,3.9076,3.923,3.8999,3.9192,1532489.0
2017-02-10 09:30:00,10.36,10.37,10.29,10.3,2489732.0,4.0042,4.0081,3.9772,3.981,2489732.0
2017-02-10 10:00:00,10.3,10.33,10.27,10.31,1511665.0,3.981,3.9926,3.9694,3.9849,1511665.0
2017-02-10 10:30:00,10.3,10.38,10.3,10.37,1447511.0,3.981,4.0119,3.981,4.0081,1447511.0
2017-02-10 11:00:00,10.38,10.39,10.32,10.38,2330124.0,4.0119,4.0158,3.9887,4.0119,2330124.0
2017-02-10 11:30:00,10.38,10.45,10.38,10.44,2270160.0,4.0119,4.039,4.0119,4.0351,2270160.0
2017-02-10 12:00:00,10.44,10.47,10.41,10.43,1088633.0,4.0351,4.0467,4.0235,4.0313,1088633.0
2017-02-10 12:30:00,10.44,10.45,10.36,10.37,1577071.0,4.0351,4.039,4.0042,4.0081,1577071.0
2017-02-10 13:00:00,10.37,10.42,10.36,10.41,764952.0,4.0081,4.0274,4.0042,4.0235,764952.0
2017-02-10 13:30:00,10.41,10.47,10.4,10.43,1370683.0,4.0235,4.0467,4.0197,4.0313,1370683.0
2017-02-10 14:00:00,10.43,10.5,10.43,10.49,1059538.0,4.0313,4.0583,4.0313,4.0545,1059538.0
2017-02-10 14:30:00,10.48,10.5,10.44,10.45,1264503.0,4.0506,4.0583,4.0351,4.039,1264503.0
2017-02-10 15:00:00,10.45,10.46,10.41,10.43,813785.0,4.039,4.0429,4.0235,4.0313,813785.0
2017-02-10 15:30:00,10.43,10.45,10.4,10.42,2310000.0,4.0313,4.039,4.0197,4.0274,2310000.0
2017-02-13 09:30:00,10.56,10.63,10.55,10.61,3344277.0,4.0815,4.1086,4.0776,4.1008,3344277.0
2017-02-13 10:00:00,10.61,10.62,10.54,10.59,1714442.0,4.1008,4.1047,4.0738,4.0931,1714442.0
2017-02-13 10:30:00,10.6,10.6,10.49,10.52,1840930.0,4.097,4.097,4.0545,4.066,1840930.0
2017-02-13 11:00:00,10.52,10.57,10.51,10.53,1368889.0,4.066,4.0854,4.0622,4.0699,1368889.0
2017-02-13 11:30:00,10.54,10.64,10.53,10.63,1439465.0,4.0738,4.1124,4.0699,4.1086,1439465.0
2017-02-13 12:00:00,10.62,10.63,10.58,10.59,819727.0,4.1047,4.1086,4.0892,4.0931,819727.0
2017-02-13 12:30:00,10.59,10.6,10.56,10.58,694824.0,4.0931,4.097,4.0815,4.0892,694824.0
2017-02-13 13:00:00,10.58,10.61,10.57,10.6,753310.0,4.0892,4.1008,4.0854,4.097,753310.0
2017-02-13 13:30:00,10.61,10.61,10.58,10.59,1232562.0,4.1008,4.1008,4.0892,4.0931,1232562.0
2017-02-13 14:00:00,10.6,10.61,10.57,10.61,902393.0,4.097,4.1008,4.0854,4.1008,902393.0
2017-02-13 14:30:00,10.61,10.62,10.58,10.61,886996.0,4.1008,4.1047,4.0892,4.1008,886996.0
2017-02-13 15:00:00,10.6,10.61,10.57,10.6,980938.0,4.097,4.1008,4.0854,4.097,980938.0
2017-02-13 15:30:00,10.6,10.61,10.56,10.57,2415129.0,4.097,4.1008,4.0815,4.0854,2415129.0
2017-02-14 09:30:00,10.75,10.79,10.69,10.76,1859997.0,4.1549,4.1704,4.1318,4.1588,1859997.0
2017-02-14 10:00:00,10.75,10.76,10.65,10.65,1103750.0,4.1549,4.1588,4.1163,4.1163,1103750.0
2017-02-14 10:30:00,10.66,10.69,10.6,10.66,1193071.0,4.1202,4.1318,4.097,4.1202,1193071.0
2017-02-14 11:00:00,10.67,10.77,10.65,10.75,1082772.0,4.124,4.1627,4.1163,4.1549,1082772.0
2017-02-14 11:30:00,10.75,10.79,10.73,10.78,877918.0,4.1549,4.1704,4.1472,4.1665,877918.0
2017-02-14 12:00:00,10.78,10.78,10.74,10.77,422592.0,4.1665,4.1665,4.1511,4.1627,422592.0
2017-02-14 12:30:00,10.77,10.87,10.76,10.87,1468941.0,4.1627,4.2013,4.1588,4.2013,1468941.0
2017-02-14 13:00:00,10.87,10.88,10.84,10.86,815632.0,4.2013,4.2052,4.1897,4.1975,815632.0
2017-02-14 13:30:00,10.87,10.92,10.86,10.92,918614.0,4.2013,4.2207,4.1975,4.2207,918614.0
2017-02-14 14:00:00,10.92,10.93,10.89,10.91,664126.0,4.2207,4.2245,4.2091,4.2168,664126.0
2017-02-14 14:30:00,10.91,10.91,10.82,10.86,1267218.0,4.2168,4.2168,4.182,4.1975,1267218.0
2017-02-14 15:00:00,10.86,10.9,10.85,10.87,838150.0,4.1975,4.2129,4.1936,4.2013,838150.0
2017-02-14 15:30:00,10.87,10.92,10.86,10.91,1726905.0,4.2013,4.2207,4.1975,4.2168,1726905.0
2017-02-15 09:30:00,10.88,11.02,10.85,10.97,1753622.0,4.2052,4.2593,4.1936,4.24,1753622.0
2017-02-15 10:00:00,10.97,11.05,10.96,11.0,1771416.0,4.24,4.2709,4.2361,4.2516,1771416.0
2017-02-15 10:30:00,11.0,11.05,10.96,11.01,1332726.0,4.2516,4.2709,4.2361,4.2554,1332726.0
2017-02-15 11:00:00,11.02,11.02,10.93,10.96,932448.0,4.2593,4.2593,4.2245,4.2361,932448.0
2017-02-15 11:30:00,10.96,10.99,10.88,10.93,1425834.0,4.2361,4.2477,4.2052,4.2245,1425834.0
2017-02-15 12:00:00,10.93,10.98,10.93,10.95,1025101.0,4.2245,4.2438,4.2245,4.2322,1025101.0
2017-02-15 12:30:00,10.95,10.97,10.91,10.96,880819.0,4.2322,4.24,4.2168,4.2361,880819.0
2017-02-15 13:00:00,10.95,10.97,10.93,10.94,667833.0,4.2322,4.24,4.2245,4.2284,667833.0
2017-02-15 13:30:00,10.94,10.95,10.87,10.92,596596.0,4.2284,4.2322,4.2013,4.2207,596596.0
2017-02-15 14:00:00,10.92,10.99,10.91,10.99,979157.0,4.2207,4.2477,4.2168,4.2477,979157.0
2017-02-15 14:30:00,10.99,10.99,10.95,10.96,799030.0,4.2477,4.2477,4.2322,4.2361,799030.0
2017-02-15 15:00:00,10.96,10.98,10.95,10.96,490810.0,4.2361,4.2438,4.2322,4.2361,490810.0
2017-02-15 15:30:00,10.96,10.97,10.93,10.95,1212479.0,4.2361,4.24,4.2245,4.2322,1212479.0
2017-02-16 09:30:00,11.09,11.12,11.02,11.09,1774163.0,4.2864,4.298,4.2593,4.2864,1774163.0
2017-02-16 10:00:00,11.08,11.09,11.0,11.01,1351758.0,4.2825,4.2864,4.2516,4.2554,1351758.0
2017-02-16 10:30:00,11.01,11.05,10.95,10.96,1072834.0,4.2554,4.2709,4.2322,4.2361,1072834.0
2017-02-16 11:00:00,10.96,10.99,10.94,10.98,1241630.0,4.2361,4.2477,4.2284,4.2438,1241630.0
2017-02-16 11:30:00,10.97,10.98,10.92,10.95,833706.0,4.24,4.2438,4.2207,4.2322,833706.0
2017-02-16 12:00:00,10.95,10.98,10.93,10.97,689118.0,4.2322,4.2438,4.2245,4.24,689118.0
2017-02-16 12:30:00,10.97,11.04,10.96,10.99,940382.0,4.24,4.267,4.2361,4.2477,940382.0
2017-02-16 13:00:00,10.99,11.01,10.95,10.98,754603.0,4.2477,4.2554,4.2322,4.2438,754603.0
2017-02-16 13:30:00,10.98,10.99,10.92,10.95,699439.0,4.2438,4.2477,4.2207,4.2322,699439.0
2017-02-16 14:00:00,10.95,10.95,10.88,10.9,1148123.0,4.2322,4.2322,4.2052,4.2129,1148123.0
2017-02-16 14:30:00,10.91,10.95,10.89,10.94,998525.0,4.2168,4.2322,4.2091,4.2284,998525.0
2017-02-16 15:00:00,10.94,10.94,10.88,10.89,1024141.0,4.2284,4.2284,4.2052,4.2091,1024141.0
2017-02-16 15:30:00,10.89,10.91,10.87,10.88,2201444.0,4.2091,4.2168,4.2013,4.2052,2201444.0
2017-02-17 09:30:00,10.8,10.82,10.72,10.74,1563115.0,4.1743,4.182,4.1433,4.1511,1563115.0
2017-02-17 10:00:00,10.74,10.77,10.72,10.74,676557.0,4.1511,4.1627,4.1433,4.1511,676557.0
2017-02-17 10:30:00,10.75,10.76,10.71,10.72,747923.0,4.1549,4.1588,4.1395,4.1433,747923.0
2017-02-17 11:00:00,10.72,10.76,10.7,10.74,751667.0,4.1433,4.1588,4.1356,4.1511,751667.0
2017-02-17 11:30:00,10.74,10.75,10.71,10.73,385802.0,4.1511,4.1549,4.1395,4.1472,385802.0
2017-02-17 12:00:00,10.72,10.79,10.72,10.78,691766.0,4.1433,4.1704,4.1433,4.1665,691766.0
2017-02-17 12:30:00,10.78,10.8,10.77,10.79,264965.0,4.1665,4.1743,4.1627,4.1704,264965.0
2017-02-17 13:00:00,10.78,10.8,10.77,10.8,257475.0,4.1665,4.1743,4.1627,4.1743,257475.0
2017-02-17 13:30:00,10.8,10.83,10.79,10.8,563602.0,4.1743,4.1859,4.1704,4.1743,563602.0
2017-02-17 14:00:00,10.81,10.82,10.76,10.78,802033.0,4.1781,4.182,4.1588,4.1665,802033.0
2017-02-17 14:30:00,10.78,10.82,10.76,10.76,373027.0,4.1665,4.182,4.1588,4.1588,373027.0
2017-02-17 15:00:00,10.77,10.78,10.75,10.75,418794.0,4.1627,4.1665,4.1549,4.1549,418794.0
2017-02-17 15:30:00,10.76,10.77,10.74,10.77,923221.0,4.1588,4.1627,4.1511,4.1627,923221.0
2017-02-21 09:30:00,11.17,11.18,11.07,11.09,3458388.0,4.3173,4.3211,4.2786,4.2864,3458388.0
2017-02-21 10:00:00,11.09,11.1,11.01,11.01,1687542.0,4.2864,4.2902,4.2554,4.2554,1687542.0
2017-02-21 10:30:00,11.01,11.02,10.97,11.0,1439693.0,4.2554,4.2593,4.24,4.2516,1439693.0
2017-02-21 11:00:00,11.0,11.01,10.96,10.97,949685.0,4.2516,4.2554,4.2361,4.24,949685.0
2017-02-21 11:30:00,10.97,10.99,10.96,10.98,760753.0,4.24,4.2477,4.2361,4.2438,760753.0
2017-02-21 12:00:00,10.99,11.0,10.97,10.99,759053.0,4.2477,4.2516,4.24,4.2477,759053.0
2017-02-21 12:30:00,10.99,11.05,10.99,11.02,700824.0,4.2477,4.2709,4.2477,4.2593,700824.0
2017-02-21 13:00:00,11.02,11.05,11.01,11.03,771996.0,4.2593,4.2709,4.2554,4.2632,771996.0
2017-02-21 13:30:00,11.03,11.05,11.01,11.03,885604.0,4.2632,4.2709,4.2554,4.2632,885604.0
2017-02-21 14:00:00,11.03,11.06,11.02,11.04,839020.0,4.2632,4.2748,4.2593,4.267,839020.0
2017-02-21 14:30:00,11.04,11.07,11.04,11.04,742069.0,4.267,4.2786,4.267,4.267,742069.0
2017-02-21 15:00:00,11.04,11.06,11.04,11.04,591293.0,4.267,4.2748,4.267,4.267,591293.0
2017-02-21 15:30:00,11.04,11.05,11.02,11.04,2261706.0,4.267,4.2709,4.2593,4.267,2261706.0
2017-02-22 09:30:00,10.9,10.97,10.81,10.83,1255441.0,4.2129,4.24,4.1781,4.1859,1255441.0
2017-02-22 10:00:00,10.84,10.86,10.78,10.8,1062716.0,4.1897,4.1975,4.1665,4.1743,1062716.0
2017-02-22 10:30:00,10.8,10.86,10.8,10.81,1245252.0,4.1743,4.1975,4.1743,4.1781,1245252.0
2017-02-22 11:00:00,10.81,10.81,10.74,10.75,680181.0,4.1781,4.1781,4.1511,4.1549,680181.0
2017-02-22 11:30:00,10.75,10.75,10.71,10.72,766416.0,4.1549,4.1549,4.1395,4.1433,766416.0
2017-02-22 12:00:00,10.72,10.75,10.72,10.74,916212.0,4.1433,4.1549,4.1433,4.1511,916212.0
2017-02-22 12:30:00,10.73,10.74,10.7,10.71,929409.0,4.1472,4.1511,4.1356,4.1395,929409.0
2017-02-22 13:00:00,10.7,10.72,10.67,10.68,920751.0,4.1356,4.1433,4.124,4.1279,920751.0
2017-02-22 13:30:00,10.68,10.7,10.67,10.68,490077.0,4.1279,4.1356,4.124,4.1279,490077.0
2017-02-22 14:00:00,10.69,10.73,10.67,10.71,590692.0,4.1318,4.1472,4.124,4.1395,590692.0
2017-02-22 14:30:00,10.71,10.72,10.69,10.7,308411.0,4.1395,4.1433,4.1318,4.1356,308411.0
2017-02-22 15:00:00,10.69,10.73,10.69,10.71,416826.0,4.1318,4.1472,4.1318,4.1395,416826.0
2017-02-22 15:30:00,10.71,10.76,10.7,10.76,1447017.0,4.1395,4.1588,4.1356,4.1588,1447017.0
2017-02-23 09:30:00,11.02,11.03,10.88,10.9,1713663.0,4.2593,4.2632,4.2052,4.2129,1713663.0
2017-02-23 10:00:00,10.91,10.94,10.79,10.81,1163268.0,4.2168,4.2284,4.1704,4.1781,1163268.0
2017-02-23 10:30:00,10.82,10.86,10.73,10.75,1285208.0,4.182,4.1975,4.1472,4.1549,1285208.0
2017-02-23 11:00:00,10.76,10.81,10.65,10.74,1582153.0,4.1588,4.1781,4.1163,4.1511,1582153.0
2017-02-23 11:30:00,10.74,10.75,10.66,10.67,923223.0,4.1511,4.1549,4.1202,4.124,923223.0
2017-02-23 12:00:00,10.67,10.67,10.61,10.67,1276012.0,4.124,4.124,4.1008,4.124,1276012.0
2017-02-23 12:30:00,10.67,10.7,10.62,10.66,1025336.0,4.124,4.1356,4.1047,4.1202,1025336.0
2017-02-23 13:00:00,10.66,10.67,10.61,10.64,632226.0,4.1202,4.124,4.1008,4.1124,632226.0
2017-02-23 13:30:00,10.64,10.65,10.61,10.64,500243.0,4.1124,4.1163,4.1008,4.1124,500243.0
2017-02-23 14:00:00,10.64,10.69,10.63,10.69,592584.0,4.1124,4.1318,4.1086,4.1318,592584.0
2017-02-23 14:30:00,10.69,10.73,10.66,10.71,871561.0,4.1318,4.1472,4.1202,4.1395,871561.0
2017-02-23 15:00:00,10.71,10.73,10.69,10.71,911139.0,4.1395,4.1472,4.1318,4.1395,911139.0
2017-02-23 15:30:00,10.71,10.74,10.7,10.7,2282251.0,4.1395,4.1511,4.1356,4.1356,2282251.0
2017-02-24 09:30:00,10.43,10.43,10.3,10.36,4347981.0,4.0313,4.0313,3.981,4.0042,4347981.0
2017-02-24 10:00:00,10.36,10.38,10.23,10.3,2956686.0,4.0042,4.0119,3.954,3.981,2956686.0
2017-02-24 10:30:00,10.3,10.34,10.24,10.32,1781165.0,3.981,3.9965,3.9578,3.9887,1781165.0
2017-02-24 11:00:00,10.32,10.37,10.31,10.36,1245026.0,3.9887,4.0081,3.9849,4.0042,1245026.0
2017-02-24 11:30:00,10.36,10.36,10.27,10.29,1365030.0,4.0042,4.0042,3.9694,3.9772,1365030.0
2017-02-24 12:00:00,10.29,10.32,10.26,10.28,1607471.0,3.9772,3.9887,3.9656,3.9733,1607471.0
2017-02-24 12:30:00,10.28,10.28,10.23,10.25,1279193.0,3.9733,3.9733,3.954,3.9617,1279193.0
2017-02-24 13:00:00,10.25,10.25,10.21,10.24,946190.0,3.9617,3.9617,3.9462,3.9578,946190.0
2017-02-24 13:30:00,10.24,10.27,10.22,10.26,471553.0,3.9578,3.9694,3.9501,3.9656,471553.0
2017-02-24 14:00:00,10.26,10.27,10.21,10.21,886683.0,3.9656,3.9694,3.9462,3.9462,886683.0
2017-02-24 14:30:00,10.21,10.23,10.18,10.2,1583349.0,3.9462,3.954,3.9346,3.9424,1583349.0
2017-02-24 15:00:00,10.2,10.22,10.18,10.21,1105523.0,3.9424,3.9501,3.9346,3.9462,1105523.0
2017-02-24 15:30:00,10.21,10.24,10.19,10.21,3150142.0,3.9462,3.9578,3.9385,3.9462,3150142.0
2017-02-27 09:30:00,10.21,10.33,10.15,10.28,3005638.0,3.9462,3.9926,3.923,3.9733,3005638.0
2017-02-27 10:00:00,10.28,10.31,10.22,10.25,1872998.0,3.9733,3.9849,3.9501,3.9617,1872998.0
2017-02-27 10:30:00,10.25,10.3,10.24,10.3,1425467.0,3.9617,3.981,3.9578,3.981,1425467.0
2017-02-27 11:00:00,10.29,10.31,10.2,10.22,1123139.0,3.9772,3.9849,3.9424,3.9501,1123139.0
2017-02-27 11:30:00,10.22,10.23,10.18,10.21,769485.0,3.9501,3.954,3.9346,3.9462,769485.0
2017-02-27 12:00:00,10.21,10.22,10.16,10.18,644399.0,3.9462,3.9501,3.9269,3.9346,644399.0
2017-02-27 12:30:00,10.18,10.19,10.12,10.15,740546.0,3.9346,3.9385,3.9114,3.923,740546.0
2017-02-27 13:00:00,10.14,10.15,10.08,10.11,920717.0,3.9192,3.923,3.896,3.9076,920717.0
2017-02-27 13:30:00,10.11,10.11,10.08,10.11,593826.0,3.9076,3.9076,3.896,3.9076,593826.0
2017-02-27 14:00:00,10.11,10.13,10.08,10.11,838586.0,3.9076,3.9153,3.896,3.9076,838586.0
2017-02-27 14:30:00,10.11,10.13,10.1,10.13,446586.0,3.9076,3.9153,3.9037,3.9153,446586.0
2017-02-27 15:00:00,10.13,10.18,10.11,10.17,1077047.0,3.9153,3.9346,3.9076,3.9308,1077047.0
2017-02-27 15:30:00,10.17,10.25,10.16,10.22,4039051.0,3.9308,3.9617,3.9269,3.9501,4039051.0
2017-02-28 09:30:00,10.21,10.31,10.12,10.12,1301644.0,3.9462,3.9849,3.9114,3.9114,1301644.0
2017-02-28 10:00:00,10.12,10.17,10.1,10.1,890632.0,3.9114,3.9308,3.9037,3.9037,890632.0
2017-02-28 10:30:00,10.1,10.13,10.03,10.09,900616.0,3.9037,3.9153,3.8767,3.8999,900616.0
2017-02-28 11:00:00,10.08,10.1,10.02,10.08,781505.0,3.896,3.9037,3.8728,3.896,781505.0
2017-02-28 11:30:00,10.08,10.1,10.05,10.09,543055.0,3.896,3.9037,3.8844,3.8999,543055.0
2017-02-28 12:00:00,10.09,10.09,10.04,10.05,794637.0,3.8999,3.8999,3.8805,3.8844,794637.0
2017-02-28 12:30:00,10.05,10.08,10.04,10.06,390860.0,3.8844,3.896,3.8805,3.8883,390860.0
2017-02-28 13:00:00,10.06,10.1,10.05,10.09,458795.0,3.8883,3.9037,3.8844,3.8999,458795.0
2017-02-28 13:30:00,10.09,10.12,10.08,10.1,794043.0,3.8999,3.9114,3.896,3.9037,794043.0
2017-02-28 14:00:00,10.1,10.12,10.07,10.1,633942.0,3.9037,3.9114,3.8921,3.9037,633942.0
2017-02-28 14:30:00,10.1,10.1,10.05,10.07,422892.0,3.9037,3.9037,3.8844,3.8921,422892.0
2017-02-28 15:00:00,10.07,10.09,10.04,10.06,880459.0,3.8921,3.8999,3.8805,3.8883,880459.0
2017-02-28 15:30:00,10.06,10.09,10.03,10.07,2861123.0,3.8883,3.8999,3.8767,3.8921,2861123.0
2017-03-01 09:30:00,10.25,10.35,10.24,10.34,1915741.0,3.9617,4.0003,3.9578,3.9965,1915741.0
2017-03-01 10:00:00,10.35,10.46,10.32,10.45,2411849.0,4.0003,4.0429,3.9887,4.039,2411849.0
2017-03-01 10:30:00,10.45,10.59,10.44,10.58,2728239.0,4.039,4.0931,4.0351,4.0892,2728239.0
2017-03-01 11:00:00,10.58,10.59,10.51,10.55,1678962.0,4.0892,4.0931,4.0622,4.0776,1678962.0
2017-03-01 11:30:00,10.55,10.59,10.49,10.54,1578255.0,4.0776,4.0931,4.0545,4.0738,1578255.0
2017-03-01 12:00:00,10.54,10.6,10.54,10.6,608716.0,4.0738,4.097,4.0738,4.097,608716.0
2017-03-01 12:30:00,10.6,10.6,10.55,10.55,429408.0,4.097,4.097,4.0776,4.0776,429408.0
2017-03-01 13:00:00,10.55,10.56,10.49,10.52,887468.0,4.0776,4.0815,4.0545,4.066,887468.0
2017-03-01 13:30:00,10.52,10.56,10.52,10.54,492022.0,4.066,4.0815,4.066,4.0738,492022.0
2017-03-01 14:00:00,10.54,10.59,10.54,10.58,503602.0,4.0738,4.0931,4.0738,4.0892,503602.0
2017-03-01 14:30:00,10.58,10.63,10.54,10.63,979332.0,4.0892,4.1086,4.0738,4.1086,979332.0
2017-03-01 15:00:00,10.63,10.63,10.53,10.54,1481643.0,4.1086,4.1086,4.0699,4.0738,1481643.0
2017-03-01 15:30:00,10.54,10.58,10.51,10.58,2260226.0,4.0738,4.0892,4.0622,4.0892,2260226.0
2017-03-02 09:30:00,10.38,10.46,10.36,10.39,3472559.0,4.0119,4.0429,4.0042,4.0158,3472559.0
2017-03-02 10:00:00,10.38,10.39,10.19,10.2,2835301.0,4.0119,4.0158,3.9385,3.9424,2835301.0
2017-03-02 10:30:00,10.2,10.24,10.15,10.17,1401375.0,3.9424,3.9578,3.923,3.9308,1401375.0
2017-03-02 11:00:00,10.17,10.18,10.11,10.16,1347179.0,3.9308,3.9346,3.9076,3.9269,1347179.0
2017-03-02 11:30:00,10.16,10.17,10.14,10.16,800761.0,3.9269,3.9308,3.9192,3.9269,800761.0
2017-03-02 12:00:00,10.16,10.17,10.13,10.15,776400.0,3.9269,3.9308,3.9153,3.923,776400.0
2017-03-02 12:30:00,10.15,10.18,10.13,10.15,860681.0,3.923,3.9346,3.9153,3.923,860681.0
2017-03-02 13:00:00,10.15,10.15,10.03,10.04,1609886.0,3.923,3.923,3.8767,3.8805,1609886.0
2017-03-02 13:30:00,10.04,10.07,10.01,10.04,1370313.0,3.8805,3.8921,3.8689,3.8805,1370313.0
2017-03-02 14:00:00,10.04,10.07,10.03,10.04,996324.0,3.8805,3.8921,3.8767,3.8805,996324.0
2017-03-02 14:30:00,10.04,10.05,10.02,10.05,714510.0,3.8805,3.8844,3.8728,3.8844,714510.0
2017-03-02 15:00:00,10.05,10.07,10.03,10.05,790528.0,3.8844,3.8921,3.8767,3.8844,790528.0
2017-03-02 15:30:00,10.06,10.06,9.96,9.98,4522500.0,3.8883,3.8883,3.8496,3.8573,4522500.0
2017-03-03 09:30:00,10.07,10.15,10.05,10.07,1230286.0,3.8921,3.923,3.8844,3.8921,1230286.0
2017-03-03 10:00:00,10.08,10.09,10.02,10.03,799563.0,3.896,3.8999,3.8728,3.8767,799563.0
2017-03-03 10:30:00,10.03,10.15,10.01,10.13,711574.0,3.8767,3.923,3.8689,3.9153,711574.0
2017-03-03 11:00:00,10.14,10.16,10.1,10.13,1027582.0,3.9192,3.9269,3.9037,3.9153,1027582.0
2017-03-03 11:30:00,10.13,10.19,10.12,10.16,829274.0,3.9153,3.9385,3.9114,3.9269,829274.0
2017-03-03 12:00:00,10.17,10.2,10.14,10.16,519984.0,3.9308,3.9424,3.9192,3.9269,519984.0
2017-03-03 12:30:00,10.15,10.19,10.13,10.13,477087.0,3.923,3.9385,3.9153,3.9153,477087.0
2017-03-03 13:00:00,10.13,10.16,10.1,10.12,781599.0,3.9153,3.9269,3.9037,3.9114,781599.0
2017-03-03 13:30:00,10.12,10.2,10.11,10.18,601650.0,3.9114,3.9424,3.9076,3.9346,601650.0
2017-03-03 14:00:00,10.18,10.22,10.17,10.21,605150.0,3.9346,3.9501,3.9308,3.9462,605150.0
2017-03-03 14:30:00,10.21,10.24,10.2,10.21,633990.0,3.9462,3.9578,3.9424,3.9462,633990.0
2017-03-03 15:00:00,10.21,10.22,10.17,10.18,603184.0,3.9462,3.9501,3.9308,3.9346,603184.0
2017-03-03 15:30:00,10.18,10.22,10.18,10.22,1622713.0,3.9346,3.9501,3.9346,3.9501,1622713.0
2017-03-06 09:30:00,10.26,10.26,10.13,10.14,1047870.0,3.9656,3.9656,3.9153,3.9192,1047870.0
2017-03-06 10:00:00,10.14,10.17,10.09,10.13,666789.0,3.9192,3.9308,3.8999,3.9153,666789.0
2017-03-06 10:30:00,10.12,10.13,10.08,10.09,601276.0,3.9114,3.9153,3.896,3.8999,601276.0
2017-03-06 11:00:00,10.09,10.11,10.06,10.09,531069.0,3.8999,3.9076,3.8883,3.8999,531069.0
2017-03-06 11:30:00,10.09,10.11,10.03,10.05,713525.0,3.8999,3.9076,3.8767,3.8844,713525.0
2017-03-06 12:00:00,10.05,10.07,10.03,10.07,485748.0,3.8844,3.8921,3.8767,3.8921,485748.0
2017-03-06 12:30:00,10.07,10.09,10.04,10.04,483968.0,3.8921,3.8999,3.8805,3.8805,483968.0
2017-03-06 13:00:00,10.05,10.1,10.04,10.1,330023.0,3.8844,3.9037,3.8805,3.9037,330023.0
2017-03-06 13:30:00,10.1,10.12,10.09,10.12,315308.0,3.9037,3.9114,3.8999,3.9114,315308.0
2017-03-06 14:00:00,10.12,10.12,10.09,10.09,344554.0,3.9114,3.9114,3.8999,3.8999,344554.0
2017-03-06 14:30:00,10.09,10.1,10.06,10.07,245897.0,3.8999,3.9037,3.8883,3.8921,245897.0
2017-03-06 15:00:00,10.07,10.1,10.06,10.08,517883.0,3.8921,3.9037,3.8883,3.896,517883.0
2017-03-06 15:30:00,10.08,10.12,10.07,10.12,2758637.0,3.896,3.9114,3.8921,3.9114,2758637.0
2017-03-07 09:30:00,10.27,10.27,10.11,10.14,1367204.0,3.9694,3.9694,3.9076,3.9192,1367204.0
2017-03-07 10:00:00,10.14,10.18,10.1,10.13,628604.0,3.9192,3.9346,3.9037,3.9153,628604.0
2017-03-07 10:30:00,10.14,10.18,10.13,10.17,484093.0,3.9192,3.9346,3.9153,3.9308,484093.0
2017-03-07 11:00:00,10.16,10.17,10.11,10.13,756629.0,3.9269,3.9308,3.9076,3.9153,756629.0
2017-03-07 11:30:00,10.14,10.19,10.12,10.17,459461.0,3.9192,3.9385,3.9114,3.9308,459461.0
2017-03-07 12:00:00,10.17,10.21,10.17,10.19,478962.0,3.9308,3.9462,3.9308,3.9385,478962.0
2017-03-07 12:30:00,10.2,10.22,10.19,10.21,375624.0,3.9424,3.9501,3.9385,3.9462,375624.0
2017-03-07 13:00:00,10.21,10.21,10.16,10.18,371591.0,3.9462,3.9462,3.9269,3.9346,371591.0
2017-03-07 13:30:00,10.18,10.19,10.15,10.16,500938.0,3.9346,3.9385,3.923,3.9269,500938.0
2017-03-07 14:00:00,10.16,10.18,10.13,10.17,466550.0,3.9269,3.9346,3.9153,3.9308,466550.0
2017-03-07 14:30:00,10.17,10.19,10.15,10.16,406552.0,3.9308,3.9385,3.923,3.9269,406552.0
2017-03-07 15:00:00,10.16,10.17,10.15,10.16,323050.0,3.9269,3.9308,3.923,3.9269,323050.0
2017-03-07 15:30:00,10.16,10.16,10.11,10.12,1884992.0,3.9269,3.9269,3.9076,3.9114,1884992.0
2017-03-08 09:30:00,9.95,9.98,9.84,9.86,2416151.0,3.8457,3.8573,3.8032,3.811,2416151.0
2017-03-08 10:00:00,9.86,9.88,9.8,9.82,1170089.0,3.811,3.8187,3.7878,3.7955,1170089.0
2017-03-08 10:30:00,9.83,9.87,9.81,9.82,1709079.0,3.7994,3.8148,3.7916,3.7955,1709079.0
2017-03-08 11:00:00,9.82,9.82,9.68,9.69,2026865.0,3.7955,3.7955,3.7414,3.7452,2026865.0
2017-03-08 11:30:00,9.69,9.69,9.54,9.63,3395133.0,3.7452,3.7452,3.6873,3.7221,3395133.0
2017-03-08 12:00:00,9.64,9.64,9.5,9.52,2719054.0,3.7259,3.7259,3.6718,3.6795,2719054.0
2017-03-08 12:30:00,9.52,9.55,9.49,9.51,1812884.0,3.6795,3.6911,3.6679,3.6757,1812884.0
2017-03-08 13:00:00,9.5,9.59,9.49,9.56,1851455.0,3.6718,3.7066,3.6679,3.695,1851455.0
2017-03-08 13:30:00,9.57,9.61,9.54,9.59,1614677.0,3.6989,3.7143,3.6873,3.7066,1614677.0
2017-03-08 14:00:00,9.59,9.59,9.42,9.45,1809229.0,3.7066,3.7066,3.6409,3.6525,1809229.0
2017-03-08 14:30:00,9.45,9.48,9.43,9.46,1378575.0,3.6525,3.6641,3.6448,3.6564,1378575.0
2017-03-08 15:00:00,9.46,9.5,9.44,9.45,1710573.0,3.6564,3.6718,3.6486,3.6525,1710573.0
2017-03-08 15:30:00,9.45,9.45,9.35,9.37,4717975.0,3.6525,3.6525,3.6138,3.6216,4717975.0
2017-03-09 09:30:00,9.32,9.34,9.24,9.26,3617865.0,3.6022,3.61,3.5713,3.5791,3617865.0
2017-03-09 10:00:00,9.27,9.35,9.2,9.21,3541213.0,3.5829,3.6138,3.5559,3.5597,3541213.0
2017-03-09 10:30:00,9.21,9.23,9.11,9.18,2497928.0,3.5597,3.5675,3.5211,3.5481,2497928.0
2017-03-09 11:00:00,9.18,9.2,9.12,9.14,2231775.0,3.5481,3.5559,3.5249,3.5327,2231775.0
2017-03-09 11:30:00,9.14,9.25,9.13,9.19,1254198.0,3.5327,3.5752,3.5288,3.552,1254198.0
2017-03-09 12:00:00,9.18,9.21,9.11,9.16,1036057.0,3.5481,3.5597,3.5211,3.5404,1036057.0
2017-03-09 12:30:00,9.16,9.17,9.12,9.15,964216.0,3.5404,3.5443,3.5249,3.5365,964216.0
2017-03-09 13:00:00,9.16,9.19,9.14,9.16,1020328.0,3.5404,3.552,3.5327,3.5404,1020328.0
2017-03-09 13:30:00,9.16,9.17,9.11,9.13,1891895.0,3.5404,3.5443,3.5211,3.5288,1891895.0
2017-03-09 14:00:00,9.14,9.14,9.06,9.12,2064137.0,3.5327,3.5327,3.5017,3.5249,2064137.0
2017-03-09 14:30:00,9.12,9.13,9.09,9.11,1110874.0,3.5249,3.5288,3.5133,3.5211,1110874.0
2017-03-09 15:00:00,9.11,9.19,9.1,9.19,2946234.0,3.5211,3.552,3.5172,3.552,2946234.0
2017-03-09 15:30:00,9.19,9.27,9.16,9.26,4204632.0,3.552,3.5829,3.5404,3.5791,4204632.0
2017-03-10 09:30:00,9.46,9.46,9.29,9.39,3795116.0,3.6564,3.6564,3.5906,3.6293,3795116.0
2017-03-10 10:00:00,9.38,9.39,9.28,9.31,1371199.0,3.6254,3.6293,3.5868,3.5984,1371199.0
2017-03-10 10:30:00,9.32,9.34,9.3,9.31,1219046.0,3.6022,3.61,3.5945,3.5984,1219046.0
2017-03-10 11:00:00,9.31,9.34,9.24,9.3,981407.0,3.5984,3.61,3.5713,3.5945,981407.0
2017-03-10 11:30:00,9.3,9.33,9.28,9.32,917310.0,3.5945,3.6061,3.5868,3.6022,917310.0
2017-03-10 12:00:00,9.32,9.36,9.29,9.35,688791.0,3.6022,3.6177,3.5906,3.6138,688791.0
2017-03-10 12:30:00,9.35,9.35,9.25,9.28,1011914.0,3.6138,3.6138,3.5752,3.5868,1011914.0
2017-03-10 13:00:00,9.27,9.36,9.26,9.34,1424684.0,3.5829,3.6177,3.5791,3.61,1424684.0
2017-03-10 13:30:00,9.34,9.39,9.31,9.35,1956870.0,3.61,3.6293,3.5984,3.6138,1956870.0
2017-03-10 14:00:00,9.36,9.41,9.33,9.38,1628426.0,3.6177,3.637,3.6061,3.6254,1628426.0
2017-03-10 14:30:00,9.39,9.4,9.36,9.39,832821.0,3.6293,3.6332,3.6177,3.6293,832821.0
2017-03-10 15:00:00,9.39,9.43,9.39,9.42,922595.0,3.6293,3.6448,3.6293,3.6409,922595.0
2017-03-10 15:30:00,9.42,9.43,9.36,9.39,2531040.0,3.6409,3.6448,3.6177,3.6293,2531040.0
2017-03-13 09:30:00,9.36,9.43,9.33,9.34,814251.0,3.6177,3.6448,3.6061,3.61,814251.0
2017-03-13 10:00:00,9.33,9.41,9.32,9.39,807346.0,3.6061,3.637,3.6022,3.6293,807346.0
2017-03-13 10:30:00,9.39,9.44,9.31,9.34,1668847.0,3.6293,3.6486,3.5984,3.61,1668847.0
2017-03-13 11:00:00,9.34,9.35,9.27,9.32,1430088.0,3.61,3.6138,3.5829,3.6022,1430088.0
2017-03-13 11:30:00,9.31,9.36,9.28,9.36,1535280.0,3.5984,3.6177,3.5868,3.6177,1535280.0
2017-03-13 12:00:00,9.36,9.39,9.35,9.37,619980.0,3.6177,3.6293,3.6138,3.6216,619980.0
2017-03-13 12:30:00,9.38,9.4,9.36,9.36,531704.0,3.6254,3.6332,3.6177,3.6177,531704.0
2017-03-13 13:00:00,9.37,9.42,9.36,9.39,646231.0,3.6216,3.6409,3.6177,3.6293,646231.0
2017-03-13 13:30:00,9.39,9.41,9.37,9.38,702956.0,3.6293,3.637,3.6216,3.6254,702956.0
2017-03-13 14:00:00,9.38,9.39,9.34,9.38,692523.0,3.6254,3.6293,3.61,3.6254,692523.0
2017-03-13 14:30:00,9.37,9.4,9.36,9.38,709325.0,3.6216,3.6332,3.6177,3.6254,709325.0
2017-03-13 15:00:00,9.38,9.41,9.36,9.39,977127.0,3.6254,3.637,3.6177,3.6293,977127.0
2017-03-13 15:30:00,9.39,9.44,9.38,9.43,1867993.0,3.6293,3.6486,3.6254,3.6448,1867993.0
2017-03-14 09:30:00,9.16,9.16,8.87,8.87,4688221.0,3.5404,3.5404,3.4283,3.4283,4688221.0
2017-03-14 10:00:00,8.88,9.0,8.87,8.96,3274892.0,3.4322,3.4786,3.4283,3.4631,3274892.0
2017-03-14 10:30:00,8.96,9.02,8.95,9.01,2161633.0,3.4631,3.4863,3.4592,3.4824,2161633.0
2017-03-14 11:00:00,9.02,9.15,9.0,9.12,3666740.0,3.4863,3.5365,3.4786,3.5249,3666740.0
2017-03-14 11:30:00,9.12,9.15,9.1,9.13,1850024.0,3.5249,3.5365,3.5172,3.5288,1850024.0
2017-03-14 12:00:00,9.13,9.13,9.05,9.09,1678066.0,3.5288,3.5288,3.4979,3.5133,1678066.0
2017-03-14 12:30:00,9.08,9.09,9.0,9.01,685850.0,3.5095,3.5133,3.4786,3.4824,685850.0
2017-03-14 13:00:00,9.01,9.04,8.99,9.03,1301277.0,3.4824,3.494,3.4747,3.4902,1301277.0
2017-03-14 13:30:00,9.03,9.07,9.01,9.06,2522494.0,3.4902,3.5056,3.4824,3.5017,2522494.0
2017-03-14 14:00:00,9.07,9.07,8.97,8.97,2425741.0,3.5056,3.5056,3.467,3.467,2425741.0
2017-03-14 14:30:00,8.97,9.01,8.95,8.96,1566806.0,3.467,3.4824,3.4592,3.4631,1566806.0
2017-03-14 15:00:00,8.96,9.03,8.95,9.02,1740297.0,3.4631,3.4902,3.4592,3.4863,1740297.0
2017-03-14 15:30:00,9.02,9.08,9.01,9.04,7326777.0,3.4863,3.5095,3.4824,3.494,7326777.0
2017-03-15 09:30:00,9.15,9.18,8.98,8.99,1481542.0,3.5365,3.5481,3.4708,3.4747,1481542.0
2017-03-15 10:00:00,9.0,9.09,8.98,9.05,2513572.0,3.4786,3.5133,3.4708,3.4979,2513572.0
2017-03-15 10:30:00,9.05,9.16,9.04,9.15,3922579.0,3.4979,3.5404,3.494,3.5365,3922579.0
2017-03-15 11:00:00,9.14,9.16,9.08,9.09,1371982.0,3.5327,3.5404,3.5095,3.5133,1371982.0
2017-03-15 11:30:00,9.08,9.1,9.05,9.07,1250078.0,3.5095,3.5172,3.4979,3.5056,1250078.0
2017-03-15 12:00:00,9.07,9.08,9.05,9.05,877960.0,3.5056,3.5095,3.4979,3.4979,877960.0
2017-03-15 12:30:00,9.05,9.07,9.01,9.02,630790.0,3.4979,3.5056,3.4824,3.4863,630790.0
2017-03-15 13:00:00,9.02,9.06,9.0,9.04,843076.0,3.4863,3.5017,3.4786,3.494,843076.0
2017-03-15 13:30:00,9.04,9.07,9.0,9.06,1277222.0,3.494,3.5056,3.4786,3.5017,1277222.0
2017-03-15 14:00:00,9.06,9.24,9.05,9.2,2762334.0,3.5017,3.5713,3.4979,3.5559,2762334.0
2017-03-15 14:30:00,9.2,9.41,9.18,9.37,2499632.0,3.5559,3.637,3.5481,3.6216,2499632.0
2017-03-15 15:00:00,9.37,9.44,9.36,9.4,3160809.0,3.6216,3.6486,3.6177,3.6332,3160809.0
2017-03-15 15:30:00,9.41,9.43,9.34,9.37,5470523.0,3.637,3.6448,3.61,3.6216,5470523.0
2017-03-16 09:30:00,9.45,9.46,9.3,9.32,2204627.0,3.6525,3.6564,3.5945,3.6022,2204627.0
2017-03-16 10:00:00,9.32,9.35,9.24,9.27,1290736.0,3.6022,3.6138,3.5713,3.5829,1290736.0
2017-03-16 10:30:00,9.26,9.32,9.25,9.27,1210970.0,3.5791,3.6022,3.5752,3.5829,1210970.0
2017-03-16 11:00:00,9.28,9.28,9.19,9.2,1431761.0,3.5868,3.5868,3.552,3.5559,1431761.0
2017-03-16 11:30:00,9.2,9.23,9.17,9.2,1505963.0,3.5559,3.5675,3.5443,3.5559,1505963.0
2017-03-16 12:00:00,9.2,9.23,9.15,9.16,1446407.0,3.5559,3.5675,3.5365,3.5404,1446407.0
2017-03-16 12:30:00,9.16,9.22,9.14,9.21,1786981.0,3.5404,3.5636,3.5327,3.5597,1786981.0
2017-03-16 13:00:00,9.21,9.22,9.15,9.17,1265151.0,3.5597,3.5636,3.5365,3.5443,1265151.0
2017-03-16 13:30:00,9.16,9.24,9.15,9.2,2413857.0,3.5404,3.5713,3.5365,3.5559,2413857.0
2017-03-16 14:00:00,9.19,9.24,9.15,9.18,2025965.0,3.552,3.5713,3.5365,3.5481,2025965.0
2017-03-16 14:30:00,9.18,9.24,9.17,9.21,1883798.0,3.5481,3.5713,3.5443,3.5597,1883798.0
2017-03-16 15:00:00,9.21,9.24,9.17,9.18,1634791.0,3.5597,3.5713,3.5443,3.5481,1634791.0
2017-03-16 15:30:00,9.18,9.2,9.16,9.19,2570695.0,3.5481,3.5559,3.5404,3.552,2570695.0
2017-03-17 09:30:00,9.24,9.32,9.2,9.21,2246625.0,3.5713,3.6022,3.5559,3.5597,2246625.0
2017-03-17 10:00:00,9.22,9.24,9.18,9.19,935901.0,3.5636,3.5713,3.5481,3.552,935901.0
2017-03-17 10:30:00,9.18,9.21,9.12,9.13,2150336.0,3.5481,3.5597,3.5249,3.5288,2150336.0
2017-03-17 11:00:00,9.13,9.16,9.07,9.12,1846973.0,3.5288,3.5404,3.5056,3.5249,1846973.0
2017-03-17 11:30:00,9.12,9.13,9.04,9.05,2068991.0,3.5249,3.5288,3.494,3.4979,2068991.0
2017-03-17 12:00:00,9.05,9.06,8.98,8.99,2092114.0,3.4979,3.5017,3.4708,3.4747,2092114.0
2017-03-17 12:30:00,8.99,9.05,8.97,9.0,1964025.0,3.4747,3.4979,3.467,3.4786,1964025.0
2017-03-17 13:00:00,9.0,9.01,8.9,8.95,2293008.0,3.4786,3.4824,3.4399,3.4592,2293008.0
2017-03-17 13:30:00,8.96,8.96,8.89,8.93,1253147.0,3.4631,3.4631,3.436,3.4515,1253147.0
2017-03-17 14:00:00,8.93,8.95,8.88,8.94,2298274.0,3.4515,3.4592,3.4322,3.4554,2298274.0
2017-03-17 14:30:00,8.95,9.04,8.94,9.01,2634269.0,3.4592,3.494,3.4554,3.4824,2634269.0
2017-03-17 15:00:00,9.01,9.02,8.83,8.86,4438522.0,3.4824,3.4863,3.4129,3.4244,4438522.0
2017-03-17 15:30:00,8.86,8.94,8.82,8.91,7017960.0,3.4244,3.4554,3.409,3.4438,7017960.0
2017-03-20 09:30:00,8.82,8.97,8.81,8.92,1814613.0,3.409,3.467,3.4051,3.4476,1814613.0
2017-03-20 10:00:00,8.91,9.05,8.9,9.03,2081401.0,3.4438,3.4979,3.4399,3.4902,2081401.0
2017-03-20 10:30:00,9.02,9.2,8.99,9.15,2872753.0,3.4863,3.5559,3.4747,3.5365,2872753.0
2017-03-20 11:00:00,9.15,9.18,9.08,9.14,2038817.0,3.5365,3.5481,3.5095,3.5327,2038817.0
2017-03-20 11:30:00,9.14,9.15,9.07,9.11,1996871.0,3.5327,3.5365,3.5056,3.5211,1996871.0
2017-03-20 12:00:00,9.12,9.13,9.08,9.11,1021306.0,3.5249,3.5288,3.5095,3.5211,1021306.0
2017-03-20 12:30:00,9.11,9.12,9.04,9.04,1232489.0,3.5211,3.5249,3.494,3.494,1232489.0
2017-03-20 13:00:00,9.04,9.07,9.04,9.04,861231.0,3.494,3.5056,3.494,3.494,861231.0
2017-03-20 13:30:00,9.04,9.12,9.04,9.12,1173521.0,3.494,3.5249,3.494,3.5249,1173521.0
2017-03-20 14:00:00,9.12,9.15,9.1,9.14,1932287.0,3.5249,3.5365,3.5172,3.5327,1932287.0
2017-03-20 14:30:00,9.14,9.15,9.1,9.13,753255.0,3.5327,3.5365,3.5172,3.5288,753255.0
2017-03-20 15:00:00,9.12,9.19,9.11,9.17,1904953.0,3.5249,3.552,3.5211,3.5443,1904953.0
2017-03-20 15:30:00,9.17,9.22,9.15,9.18,3288231.0,3.5443,3.5636,3.5365,3.5481,3288231.0
2017-03-21 09:30:00,9.11,9.16,9.0,9.04,2152016.0,3.5211,3.5404,3.4786,3.494,2152016.0
2017-03-21 10:00:00,9.04,9.05,8.89,8.92,2257702.0,3.494,3.4979,3.436,3.4476,2257702.0
2017-03-21 10:30:00,8.91,8.92,8.83,8.84,4197411.0,3.4438,3.4476,3.4129,3.4167,4197411.0
2017-03-21 11:00:00,8.84,8.84,8.73,8.82,2867657.0,3.4167,3.4167,3.3742,3.409,2867657.0
2017-03-21 11:30:00,8.82,8.84,8.71,8.81,2428705.0,3.409,3.4167,3.3665,3.4051,2428705.0
2017-03-21 12:00:00,8.81,8.84,8.76,8.78,1880405.0,3.4051,3.4167,3.3858,3.3935,1880405.0
2017-03-21 12:30:00,8.79,8.9,8.77,8.87,2628852.0,3.3974,3.4399,3.3897,3.4283,2628852.0
2017-03-21 13:00:00,8.86,8.88,8.8,8.81,1927412.0,3.4244,3.4322,3.4013,3.4051,1927412.0
2017-03-21 13:30:00,8.81,8.83,8.7,8.7,1884431.0,3.4051,3.4129,3.3626,3.3626,1884431.0
2017-03-21 14:00:00,8.7,8.83,8.7,8.83,1919800.0,3.3626,3.4129,3.3626,3.4129,1919800.0
2017-03-21 14:30:00,8.83,8.85,8.76,8.76,1611966.0,3.4129,3.4206,3.3858,3.3858,1611966.0
2017-03-21 15:00:00,8.77,8.88,8.75,8.87,2032758.0,3.3897,3.4322,3.3819,3.4283,2032758.0
2017-03-21 15:30:00,8.87,8.87,8.81,8.82,4845347.0,3.4283,3.4283,3.4051,3.409,4845347.0
2017-03-22 09:30:00,8.95,9.19,8.84,9.07,4281909.0,3.4592,3.552,3.4167,3.5056,4281909.0
2017-03-22 10:00:00,9.07,9.16,9.04,9.1,4662910.0,3.5056,3.5404,3.494,3.5172,4662910.0
2017-03-22 10:30:00,9.1,9.12,8.98,9.09,3998808.0,3.5172,3.5249,3.4708,3.5133,3998808.0
2017-03-22 11:00:00,9.1,9.14,9.02,9.09,3010699.0,3.5172,3.5327,3.4863,3.5133,3010699.0
2017-03-22 11:30:00,9.09,9.17,9.07,9.16,2302567.0,3.5133,3.5443,3.5056,3.5404,2302567.0
2017-03-22 12:00:00,9.17,9.18,9.13,9.13,2155355.0,3.5443,3.5481,3.5288,3.5288,2155355.0
2017-03-22 12:30:00,9.13,9.14,9.04,9.09,1317910.0,3.5288,3.5327,3.494,3.5133,1317910.0
2017-03-22 13:00:00,9.08,9.11,9.04,9.07,1289422.0,3.5095,3.5211,3.494,3.5056,1289422.0
2017-03-22 13:30:00,9.07,9.08,9.0,9.03,2054792.0,3.5056,3.5095,3.4786,3.4902,2054792.0
2017-03-22 14:00:00,9.02,9.06,9.01,9.02,1340634.0,3.4863,3.5017,3.4824,3.4863,1340634.0
2017-03-22 14:30:00,9.01,9.04,8.98,9.03,2399542.0,3.4824,3.494,3.4708,3.4902,2399542.0
2017-03-22 15:00:00,9.04,9.11,8.99,9.09,2155420.0,3.494,3.5211,3.4747,3.5133,2155420.0
2017-03-22 15:30:00,9.08,9.14,9.07,9.12,4108780.0,3.5095,3.5327,3.5056,3.5249,4108780.0
2017-03-23 09:30:00,8.99,9.12,8.98,9.02,3352578.0,3.4747,3.5249,3.4708,3.4863,3352578.0
2017-03-23 10:00:00,9.02,9.09,8.99,9.05,3594088.0,3.4863,3.5133,3.4747,3.4979,3594088.0
2017-03-23 10:30:00,9.05,9.17,9.02,9.13,2432262.0,3.4979,3.5443,3.4863,3.5288,2432262.0
2017-03-23 11:00:00,9.14,9.22,9.13,9.14,2496917.0,3.5327,3.5636,3.5288,3.5327,2496917.0
2017-03-23 11:30:00,9.14,9.17,9.07,9.08,1548316.0,3.5327,3.5443,3.5056,3.5095,1548316.0
2017-03-23 12:00:00,9.08,9.11,8.98,9.04,2391458.0,3.5095,3.5211,3.4708,3.494,2391458.0
2017-03-23 12:30:00,9.05,9.13,9.03,9.12,1537247.0,3.4979,3.5288,3.4902,3.5249,1537247.0
2017-03-23 13:00:00,9.12,9.13,9.01,9.01,1510568.0,3.5249,3.5288,3.4824,3.4824,1510568.0
2017-03-23 13:30:00,9.01,9.1,8.99,9.06,1962228.0,3.4824,3.5172,3.4747,3.5017,1962228.0
2017-03-23 14:00:00,9.06,9.07,9.0,9.02,1528767.0,3.5017,3.5056,3.4786,3.4863,1528767.0
2017-03-23 14:30:00,9.02,9.12,9.02,9.09,1992359.0,3.4863,3.5249,3.4863,3.5133,1992359.0
2017-03-23 15:00:00,9.08,9.11,9.04,9.05,2748878.0,3.5095,3.5211,3.494,3.4979,2748878.0
2017-03-23 15:30:00,9.05,9.07,9.01,9.05,2980324.0,3.4979,3.5056,3.4824,3.4979,2980324.0
2017-03-24 09:30:00,9.11,9.17,9.04,9.04,1354682.0,3.5211,3.5443,3.494,3.494,1354682.0
2017-03-24 10:00:00,9.05,9.14,9.02,9.11,2419532.0,3.4979,3.5327,3.4863,3.5211,2419532.0
2017-03-24 10:30:00,9.12,9.15,9.11,9.13,1641114.0,3.5249,3.5365,3.5211,3.5288,1641114.0
2017-03-24 11:00:00,9.13,9.14,9.08,9.09,1729999.0,3.5288,3.5327,3.5095,3.5133,1729999.0
2017-03-24 11:30:00,9.1,9.12,9.07,9.12,1634443.0,3.5172,3.5249,3.5056,3.5249,1634443.0
2017-03-24 12:00:00,9.12,9.16,9.08,9.11,2251436.0,3.5249,3.5404,3.5095,3.5211,2251436.0
2017-03-24 12:30:00,9.11,9.13,9.08,9.12,2126575.0,3.5211,3.5288,3.5095,3.5249,2126575.0
2017-03-24 13:00:00,9.12,9.13,9.09,9.1,1312821.0,3.5249,3.5288,3.5133,3.5172,1312821.0
2017-03-24 13:30:00,9.1,9.1,9.04,9.05,1437086.0,3.5172,3.5172,3.494,3.4979,1437086.0
2017-03-24 14:00:00,9.05,9.12,9.05,9.1,2208515.0,3.4979,3.5249,3.4979,3.5172,2208515.0
2017-03-24 14:30:00,9.09,9.1,9.04,9.05,1740978.0,3.5133,3.5172,3.494,3.4979,1740978.0
2017-03-24 15:00:00,9.05,9.06,8.99,9.03,1839889.0,3.4979,3.5017,3.4747,3.4902,1839889.0
2017-03-24 15:30:00,9.03,9.1,9.01,9.07,2996983.0,3.4902,3.5172,3.4824,3.5056,2996983.0
2017-03-27 09:30:00,8.78,8.91,8.72,8.88,3206255.0,3.3935,3.4438,3.3703,3.4322,3206255.0
2017-03-27 10:00:00,8.88,8.91,8.82,8.88,1992662.0,3.4322,3.4438,3.409,3.4322,1992662.0
2017-03-27 10:30:00,8.88,8.99,8.88,8.97,1769683.0,3.4322,3.4747,3.4322,3.467,1769683.0
2017-03-27 11:00:00,8.98,9.02,8.95,9.01,1313680.0,3.4708,3.4863,3.4592,3.4824,1313680.0
2017-03-27 11:30:00,9.01,9.04,8.96,8.99,1610974.0,3.4824,3.494,3.4631,3.4747,1610974.0
2017-03-27 12:00:00,9.0,9.02,8.94,8.95,1147862.0,3.4786,3.4863,3.4554,3.4592,1147862.0
2017-03-27 12:30:00,8.95,8.99,8.94,8.97,662137.0,3.4592,3.4747,3.4554,3.467,662137.0
2017-03-27 13:00:00,8.97,9.03,8.97,9.0,716793.0,3.467,3.4902,3.467,3.4786,716793.0
2017-03-27 13:30:00,9.0,9.01,8.97,8.99,869136.0,3.4786,3.4824,3.467,3.4747,869136.0
2017-03-27 14:00:00,8.99,9.08,8.99,9.07,1535183.0,3.4747,3.5095,3.4747,3.5056,1535183.0
2017-03-27 14:30:00,9.06,9.17,9.06,9.15,1669571.0,3.5017,3.5443,3.5017,3.5365,1669571.0
2017-03-27 15:00:00,9.16,9.16,9.12,9.14,1440821.0,3.5404,3.5404,3.5249,3.5327,1440821.0
2017-03-27 15:30:00,9.14,9.16,9.13,9.16,2454694.0,3.5327,3.5404,3.5288,3.5404,2454694.0
2017-03-28 09:30:00,9.23,9.31,9.19,9.23,2470176.0,3.5675,3.5984,3.552,3.5675,2470176.0
2017-03-28 10:00:00,9.23,9.28,9.16,9.18,1398824.0,3.5675,3.5868,3.5404,3.5481,1398824.0
2017-03-28 10:30:00,9.18,9.31,9.18,9.31,1482839.0,3.5481,3.5984,3.5481,3.5984,1482839.0
2017-03-28 11:00:00,9.31,9.33,9.26,9.27,1539305.0,3.5984,3.6061,3.5791,3.5829,1539305.0
2017-03-28 11:30:00,9.28,9.32,9.22,9.31,1536657.0,3.5868,3.6022,3.5636,3.5984,1536657.0
2017-03-28 12:00:00,9.3,9.34,9.26,9.29,1278259.0,3.5945,3.61,3.5791,3.5906,1278259.0
2017-03-28 12:30:00,9.29,9.33,9.26,9.28,1498773.0,3.5906,3.6061,3.5791,3.5868,1498773.0
2017-03-28 13:00:00,9.28,9.32,9.25,9.3,1589862.0,3.5868,3.6022,3.5752,3.5945,1589862.0
2017-03-28 13:30:00,9.3,9.31,9.27,9.28,1071899.0,3.5945,3.5984,3.5829,3.5868,1071899.0
2017-03-28 14:00:00,9.28,9.31,9.26,9.3,934649.0,3.5868,3.5984,3.5791,3.5945,934649.0
2017-03-28 14:30:00,9.3,9.35,9.3,9.32,1075840.0,3.5945,3.6138,3.5945,3.6022,1075840.0
2017-03-28 15:00:00,9.31,9.33,9.29,9.29,873700.0,3.5984,3.6061,3.5906,3.5906,873700.0
2017-03-28 15:30:00,9.29,9.33,9.28,9.31,2771379.0,3.5906,3.6061,3.5868,3.5984,2771379.0
2017-03-29 09:30:00,9.35,9.48,9.35,9.46,2436539.0,3.6138,3.6641,3.6138,3.6564,2436539.0
2017-03-29 10:00:00,9.47,9.52,9.45,9.47,2660807.0,3.6602,3.6795,3.6525,3.6602,2660807.0
2017-03-29 10:30:00,9.47,9.6,9.47,9.6,2130340.0,3.6602,3.7105,3.6602,3.7105,2130340.0
2017-03-29 11:00:00,9.59,9.63,9.57,9.59,1770180.0,3.7066,3.7221,3.6989,3.7066,1770180.0
2017-03-29 11:30:00,9.59,9.62,9.57,9.6,1284871.0,3.7066,3.7182,3.6989,3.7105,1284871.0
2017-03-29 12:00:00,9.61,9.65,9.57,9.65,1123985.0,3.7143,3.7298,3.6989,3.7298,1123985.0
2017-03-29 12:30:00,9.64,9.68,9.63,9.64,1431335.0,3.7259,3.7414,3.7221,3.7259,1431335.0
2017-03-29 13:00:00,9.64,9.7,9.64,9.69,762849.0,3.7259,3.7491,3.7259,3.7452,762849.0
2017-03-29 13:30:00,9.69,9.71,9.67,9.67,756692.0,3.7452,3.753,3.7375,3.7375,756692.0
2017-03-29 14:00:00,9.67,9.68,9.62,9.67,616351.0,3.7375,3.7414,3.7182,3.7375,616351.0
2017-03-29 14:30:00,9.67,9.68,9.63,9.68,797938.0,3.7375,3.7414,3.7221,3.7414,797938.0
2017-03-29 15:00:00,9.68,9.68,9.61,9.63,1311434.0,3.7414,3.7414,3.7143,3.7221,1311434.0
2017-03-29 15:30:00,9.63,9.68,9.61,9.65,2915144.0,3.7221,3.7414,3.7143,3.7298,2915144.0
2017-03-30 09:30:00,9.66,9.75,9.62,9.64,3350751.0,3.7337,3.7684,3.7182,3.7259,3350751.0
2017-03-30 10:00:00,9.63,9.64,9.57,9.6,1975345.0,3.7221,3.7259,3.6989,3.7105,1975345.0
2017-03-30 10:30:00,9.59,9.7,9.57,9.69,1749556.0,3.7066,3.7491,3.6989,3.7452,1749556.0
2017-03-30 11:00:00,9.7,9.7,9.63,9.65,1031533.0,3.7491,3.7491,3.7221,3.7298,1031533.0
2017-03-30 11:30:00,9.66,9.68,9.64,9.65,840022.0,3.7337,3.7414,3.7259,3.7298,840022.0
2017-03-30 12:00:00,9.66,9.66,9.6,9.63,1103532.0,3.7337,3.7337,3.7105,3.7221,1103532.0
2017-03-30 12:30:00,9.62,9.65,9.6,9.61,1592100.0,3.7182,3.7298,3.7105,3.7143,1592100.0
2017-03-30 13:00:00,9.61,9.65,9.6,9.64,828839.0,3.7143,3.7298,3.7105,3.7259,828839.0
2017-03-30 13:30:00,9.63,9.65,9.62,9.63,469889.0,3.7221,3.7298,3.7182,3.7221,469889.0
2017-03-30 14:00:00,9.63,9.67,9.62,9.65,821835.0,3.7221,3.7375,3.7182,3.7298,821835.0
2017-03-30 14:30:00,9.65,9.66,9.59,9.6,894165.0,3.7298,3.7337,3.7066,3.7105,894165.0
2017-03-30 15:00:00,9.6,9.62,9.58,9.59,790033.0,3.7105,3.7182,3.7027,3.7066,790033.0
2017-03-30 15:30:00,9.58,9.62,9.56,9.57,2335629.0,3.7027,3.7182,3.695,3.6989,2335629.0
2017-03-31 09:30:00,9.5,9.6,9.49,9.55,1597613.0,3.6718,3.7105,3.6679,3.6911,1597613.0
2017-03-31 10:00:00,9.55,9.61,9.49,9.5,2252368.0,3.6911,3.7143,3.6679,3.6718,2252368.0
2017-03-31 10:30:00,9.5,9.51,9.44,9.47,1803410.0,3.6718,3.6757,3.6486,3.6602,1803410.0
2017-03-31 11:00:00,9.48,9.59,9.45,9.58,2213937.0,3.6641,3.7066,3.6525,3.7027,2213937.0
2017-03-31 11:30:00,9.58,9.63,9.55,9.63,1294730.0,3.7027,3.7221,3.6911,3.7221,1294730.0
2017-03-31 12:00:00,9.63,9.74,9.62,9.71,2082258.0,3.7221,3.7646,3.7182,3.753,2082258.0
2017-03-31 12:30:00,9.71,9.73,9.68,9.71,951713.0,3.753,3.7607,3.7414,3.753,951713.0
2017-03-31 13:00:00,9.71,9.74,9.69,9.72,629739.0,3.753,3.7646,3.7452,3.7568,629739.0
2017-03-31 13:30:00,9.72,9.74,9.7,9.72,1173265.0,3.7568,3.7646,3.7491,3.7568,1173265.0
2017-03-31 14:00:00,9.72,9.77,9.7,9.74,1532802.0,3.7568,3.7762,3.7491,3.7646,1532802.0
2017-03-31 14:30:00,9.74,9.77,9.73,9.75,1261121.0,3.7646,3.7762,3.7607,3.7684,1261121.0
2017-03-31 15:00:00,9.75,9.76,9.73,9.75,864123.0,3.7684,3.7723,3.7607,3.7684,864123.0
2017-03-31 15:30:00,9.74,9.76,9.69,9.7,3552548.0,3.7646,3.7723,3.7452,3.7491,3552548.0
2017-04-03 09:30:00,9.81,9.85,9.71,9.71,2181448.0,3.7916,3.8071,3.753,3.753,2181448.0
2017-04-03 10:00:00,9.71,9.81,9.67,9.79,1739584.0,3.753,3.7916,3.7375,3.7839,1739584.0
2017-04-03 10:30:00,9.79,9.82,9.71,9.72,1224110.0,3.7839,3.7955,3.753,3.7568,1224110.0
2017-04-03 11:00:00,9.72,9.78,9.69,9.71,1630716.0,3.7568,3.78,3.7452,3.753,1630716.0
2017-04-03 11:30:00,9.71,9.73,9.67,9.7,1291487.0,3.753,3.7607,3.7375,3.7491,1291487.0
2017-04-03 12:00:00,9.71,9.71,9.66,9.7,1316167.0,3.753,3.753,3.7337,3.7491,1316167.0
2017-04-03 12:30:00,9.7,9.77,9.69,9.76,1041413.0,3.7491,3.7762,3.7452,3.7723,1041413.0
2017-04-03 13:00:00,9.76,9.77,9.71,9.73,1562868.0,3.7723,3.7762,3.753,3.7607,1562868.0
2017-04-03 13:30:00,9.73,9.73,9.69,9.7,933752.0,3.7607,3.7607,3.7452,3.7491,933752.0
2017-04-03 14:00:00,9.71,9.73,9.67,9.69,1623286.0,3.753,3.7607,3.7375,3.7452,1623286.0
2017-04-03 14:30:00,9.7,9.76,9.69,9.74,819439.0,3.7491,3.7723,3.7452,3.7646,819439.0
2017-04-03 15:00:00,9.74,9.79,9.73,9.76,649825.0,3.7646,3.7839,3.7607,3.7723,649825.0
2017-04-03 15:30:00,9.76,9.79,9.74,9.76,2135145.0,3.7723,3.7839,3.7646,3.7723,2135145.0
2017-04-04 09:30:00,9.73,9.79,9.71,9.75,1485589.0,3.7607,3.7839,3.753,3.7684,1485589.0
2017-04-04 10:00:00,9.75,9.76,9.65,9.65,2451952.0,3.7684,3.7723,3.7298,3.7298,2451952.0
2017-04-04 10:30:00,9.66,9.79,9.65,9.77,1453424.0,3.7337,3.7839,3.7298,3.7762,1453424.0
2017-04-04 11:00:00,9.77,9.88,9.76,9.85,1718750.0,3.7762,3.8187,3.7723,3.8071,1718750.0
2017-04-04 11:30:00,9.86,9.91,9.83,9.89,1612181.0,3.811,3.8303,3.7994,3.8225,1612181.0
2017-04-04 12:00:00,9.9,9.93,9.86,9.88,1548016.0,3.8264,3.838,3.811,3.8187,1548016.0
2017-04-04 12:30:00,9.88,9.91,9.87,9.88,1353572.0,3.8187,3.8303,3.8148,3.8187,1353572.0
2017-04-04 13:00:00,9.88,9.9,9.85,9.88,801764.0,3.8187,3.8264,3.8071,3.8187,801764.0
2017-04-04 13:30:00,9.88,9.91,9.86,9.87,580135.0,3.8187,3.8303,3.811,3.8148,580135.0
2017-04-04 14:00:00,9.88,9.94,9.87,9.93,657688.0,3.8187,3.8419,3.8148,3.838,657688.0
2017-04-04 14:30:00,9.93,9.96,9.92,9.96,743385.0,3.838,3.8496,3.8341,3.8496,743385.0
2017-04-04 15:00:00,9.95,9.96,9.9,9.93,1065618.0,3.8457,3.8496,3.8264,3.838,1065618.0
2017-04-04 15:30:00,9.93,9.96,9.92,9.95,2216051.0,3.838,3.8496,3.8341,3.8457,2216051.0
2017-04-05 09:30:00,10.06,10.16,10.04,10.12,2684601.0,3.8883,3.9269,3.8805,3.9114,2684601.0
2017-04-05 10:00:00,10.12,10.17,10.1,10.15,1661978.0,3.9114,3.9308,3.9037,3.923,1661978.0
2017-04-05 10:30:00,10.14,10.15,10.0,10.03,2956282.0,3.9192,3.923,3.8651,3.8767,2956282.0
2017-04-05 11:00:00,10.02,10.03,9.91,9.94,2542690.0,3.8728,3.8767,3.8303,3.8419,2542690.0
2017-04-05 11:30:00,9.95,10.03,9.92,10.02,902990.0,3.8457,3.8767,3.8341,3.8728,902990.0
2017-04-05 12:00:00,10.02,10.06,9.99,10.04,1185510.0,3.8728,3.8883,3.8612,3.8805,1185510.0
2017-04-05 12:30:00,10.05,10.07,10.03,10.05,475104.0,3.8844,3.8921,3.8767,3.8844,475104.0
2017-04-05 13:00:00,10.05,10.07,10.03,10.04,391160.0,3.8844,3.8921,3.8767,3.8805,391160.0
2017-04-05 13:30:00,10.04,10.06,10.03,10.05,559603.0,3.8805,3.8883,3.8767,3.8844,559603.0
2017-04-05 14:00:00,10.05,10.06,9.98,10.03,848997.0,3.8844,3.8883,3.8573,3.8767,848997.0
2017-04-05 14:30:00,10.03,10.05,9.89,9.91,1545277.0,3.8767,3.8844,3.8225,3.8303,1545277.0
2017-04-05 15:00:00,9.91,9.93,9.77,9.8,1889520.0,3.8303,3.838,3.7762,3.7878,1889520.0
2017-04-05 15:30:00,9.81,9.82,9.74,9.78,4437192.0,3.7916,3.7955,3.7646,3.78,4437192.0
2017-04-06 09:30:00,9.77,9.85,9.73,9.79,2948186.0,3.7762,3.8071,3.7607,3.7839,2948186.0
2017-04-06 10:00:00,9.8,9.92,9.78,9.9,2499323.0,3.7878,3.8341,3.78,3.8264,2499323.0
2017-04-06 10:30:00,9.9,9.95,9.86,9.91,1987023.0,3.8264,3.8457,3.811,3.8303,1987023.0
2017-04-06 11:00:00,9.92,9.92,9.86,9.89,1491891.0,3.8341,3.8341,3.811,3.8225,1491891.0
2017-04-06 11:30:00,9.89,9.89,9.83,9.88,984464.0,3.8225,3.8225,3.7994,3.8187,984464.0
2017-04-06 12:00:00,9.88,9.9,9.86,9.88,962226.0,3.8187,3.8264,3.811,3.8187,962226.0
2017-04-06 12:30:00,9.88,9.89,9.78,9.82,1065161.0,3.8187,3.8225,3.78,3.7955,1065161.0
2017-04-06 13:00:00,9.82,9.86,9.79,9.85,624362.0,3.7955,3.811,3.7839,3.8071,624362.0
2017-04-06 13:30:00,9.85,9.87,9.8,9.82,581169.0,3.8071,3.8148,3.7878,3.7955,581169.0
2017-04-06 14:00:00,9.83,9.84,9.67,9.7,1473000.0,3.7994,3.8032,3.7375,3.7491,1473000.0
2017-04-06 14:30:00,9.7,9.74,9.61,9.62,1859474.0,3.7491,3.7646,3.7143,3.7182,1859474.0
2017-04-06 15:00:00,9.62,9.66,9.57,9.66,2807362.0,3.7182,3.7337,3.6989,3.7337,2807362.0
2017-04-06 15:30:00,9.66,9.68,9.63,9.68,2664875.0,3.7337,3.7414,3.7221,3.7414,2664875.0
2017-04-07 09:30:00,9.8,9.89,9.76,9.77,2913152.0,3.7878,3.8225,3.7723,3.7762,2913152.0
2017-04-07 10:00:00,9.77,9.88,9.75,9.82,1587238.0,3.7762,3.8187,3.7684,3.7955,1587238.0
2017-04-07 10:30:00,9.81,9.86,9.78,9.83,1121427.0,3.7916,3.811,3.78,3.7994,1121427.0
2017-04-07 11:00:00,9.83,9.84,9.76,9.81,1159379.0,3.7994,3.8032,3.7723,3.7916,1159379.0
2017-04-07 11:30:00,9.8,9.9,9.79,9.9,1768056.0,3.7878,3.8264,3.7839,3.8264,1768056.0
2017-04-07 12:00:00,9.9,9.92,9.83,9.86,1849813.0,3.8264,3.8341,3.7994,3.811,1849813.0
2017-04-07 12:30:00,9.86,9.9,9.83,9.83,1507613.0,3.811,3.8264,3.7994,3.7994,1507613.0
2017-04-07 13:00:00,9.83,9.85,9.8,9.84,1909458.0,3.7994,3.8071,3.7878,3.8032,1909458.0
2017-04-07 13:30:00,9.84,9.85,9.77,9.78,807210.0,3.8032,3.8071,3.7762,3.78,807210.0
2017-04-07 14:00:00,9.77,9.81,9.74,9.74,1519972.0,3.7762,3.7916,3.7646,3.7646,1519972.0
2017-04-07 14:30:00,9.74,9.76,9.71,9.72,2944871.0,3.7646,3.7723,3.753,3.7568,2944871.0
2017-04-07 15:00:00,9.72,9.77,9.71,9.73,2094323.0,3.7568,3.7762,3.753,3.7607,2094323.0
2017-04-07 15:30:00,9.72,9.77,9.72,9.75,2597273.0,3.7568,3.7762,3.7568,3.7684,2597273.0
2017-04-10 09:30:00,9.83,9.88,9.78,9.8,1654781.0,3.7994,3.8187,3.78,3.7878,1654781.0
2017-04-10 10:00:00,9.8,9.84,9.76,9.77,751330.0,3.7878,3.8032,3.7723,3.7762,751330.0
2017-04-10 10:30:00,9.78,9.82,9.75,9.79,812047.0,3.78,3.7955,3.7684,3.7839,812047.0
2017-04-10 11:00:00,9.8,9.87,9.75,9.86,897022.0,3.7878,3.8148,3.7684,3.811,897022.0
2017-04-10 11:30:00,9.87,9.87,9.78,9.8,877407.0,3.8148,3.8148,3.78,3.7878,877407.0
2017-04-10 12:00:00,9.8,9.81,9.75,9.78,848731.0,3.7878,3.7916,3.7684,3.78,848731.0
2017-04-10 12:30:00,9.78,9.86,9.77,9.85,973008.0,3.78,3.811,3.7762,3.8071,973008.0
2017-04-10 13:00:00,9.85,9.89,9.84,9.88,866531.0,3.8071,3.8225,3.8032,3.8187,866531.0
2017-04-10 13:30:00,9.88,9.92,9.88,9.92,1052533.0,3.8187,3.8341,3.8187,3.8341,1052533.0
2017-04-10 14:00:00,9.92,9.97,9.91,9.94,1306772.0,3.8341,3.8535,3.8303,3.8419,1306772.0
2017-04-10 14:30:00,9.94,9.96,9.91,9.92,503880.0,3.8419,3.8496,3.8303,3.8341,503880.0
2017-04-10 15:00:00,9.92,9.94,9.9,9.91,1512864.0,3.8341,3.8419,3.8264,3.8303,1512864.0
2017-04-10 15:30:00,9.91,9.93,9.89,9.89,2197919.0,3.8303,3.838,3.8225,3.8225,2197919.0
2017-04-11 09:30:00,9.9,9.9,9.75,9.78,1472172.0,3.8264,3.8264,3.7684,3.78,1472172.0
2017-04-11 10:00:00,9.79,9.81,9.69,9.71,1314916.0,3.7839,3.7916,3.7452,3.753,1314916.0
2017-04-11 10:30:00,9.71,9.71,9.57,9.63,2825931.0,3.753,3.753,3.6989,3.7221,2825931.0
2017-04-11 11:00:00,9.63,9.69,9.62,9.69,2032026.0,3.7221,3.7452,3.7182,3.7452,2032026.0
2017-04-11 11:30:00,9.69,9.79,9.69,9.76,2016395.0,3.7452,3.7839,3.7452,3.7723,2016395.0
2017-04-11 12:00:00,9.76,9.86,9.73,9.84,1775018.0,3.7723,3.811,3.7607,3.8032,1775018.0
2017-04-11 12:30:00,9.85,9.85,9.75,9.8,1869012.0,3.8071,3.8071,3.7684,3.7878,1869012.0
2017-04-11 13:00:00,9.8,9.86,9.79,9.82,1071242.0,3.7878,3.811,3.7839,3.7955,1071242.0
2017-04-11 13:30:00,9.82,9.84,9.77,9.8,910267.0,3.7955,3.8032,3.7762,3.7878,910267.0
2017-04-11 14:00:00,9.8,9.85,9.79,9.84,907060.0,3.7878,3.8071,3.7839,3.8032,907060.0
2017-04-11 14:30:00,9.84,9.84,9.8,9.82,912044.0,3.8032,3.8032,3.7878,3.7955,912044.0
2017-04-11 15:00:00,9.82,9.84,9.69,9.71,1222393.0,3.7955,3.8032,3.7452,3.753,1222393.0
2017-04-11 15:30:00,9.7,9.76,9.69,9.72,4597599.0,3.7491,3.7723,3.7452,3.7568,4597599.0
2017-04-12 09:30:00,9.75,9.76,9.62,9.65,3636656.0,3.7684,3.7723,3.7182,3.7298,3636656.0
2017-04-12 10:00:00,9.65,9.73,9.64,9.67,2065998.0,3.7298,3.7607,3.7259,3.7375,2065998.0
2017-04-12 10:30:00,9.68,9.76,9.63,9.65,2401162.0,3.7414,3.7723,3.7221,3.7298,2401162.0
2017-04-12 11:00:00,9.65,9.69,9.63,9.66,1702684.0,3.7298,3.7452,3.7221,3.7337,1702684.0
2017-04-12 11:30:00,9.66,9.67,9.59,9.61,1020713.0,3.7337,3.7375,3.7066,3.7143,1020713.0
2017-04-12 12:00:00,9.61,9.65,9.59,9.64,1247408.0,3.7143,3.7298,3.7066,3.7259,1247408.0
2017-04-12 12:30:00,9.64,9.7,9.64,9.69,757714.0,3.7259,3.7491,3.7259,3.7452,757714.0
2017-04-12 13:00:00,9.69,9.72,9.64,9.66,1623555.0,3.7452,3.7568,3.7259,3.7337,1623555.0
2017-04-12 13:30:00,9.66,9.71,9.64,9.7,1507085.0,3.7337,3.753,3.7259,3.7491,1507085.0
2017-04-12 14:00:00,9.7,9.71,9.66,9.67,786954.0,3.7491,3.753,3.7337,3.7375,786954.0
2017-04-12 14:30:00,9.67,9.68,9.61,9.62,1025037.0,3.7375,3.7414,3.7143,3.7182,1025037.0
2017-04-12 15:00:00,9.62,9.69,9.61,9.66,1018071.0,3.7182,3.7452,3.7143,3.7337,1018071.0
2017-04-12 15:30:00,9.67,9.68,9.64,9.66,1824451.0,3.7375,3.7414,3.7259,3.7337,1824451.0
2017-04-13 09:30:00,9.67,9.7,9.56,9.63,2386229.0,3.7375,3.7491,3.695,3.7221,2386229.0
2017-04-13 10:00:00,9.63,9.69,9.59,9.62,1704970.0,3.7221,3.7452,3.7066,3.7182,1704970.0
2017-04-13 10:30:00,9.62,9.67,9.6,9.6,1629033.0,3.7182,3.7375,3.7105,3.7105,1629033.0
2017-04-13 11:00:00,9.61,9.65,9.55,9.55,916471.0,3.7143,3.7298,3.6911,3.6911,916471.0
2017-04-13 11:30:00,9.55,9.56,9.5,9.55,1361387.0,3.6911,3.695,3.6718,3.6911,1361387.0
2017-04-13 12:00:00,9.55,9.55,9.47,9.49,1457727.0,3.6911,3.6911,3.6602,3.6679,1457727.0
2017-04-13 12:30:00,9.49,9.53,9.47,9.47,1769857.0,3.6679,3.6834,3.6602,3.6602,1769857.0
2017-04-13 13:00:00,9.47,9.48,9.4,9.45,1773825.0,3.6602,3.6641,3.6332,3.6525,1773825.0
2017-04-13 13:30:00,9.45,9.45,9.33,9.35,1100727.0,3.6525,3.6525,3.6061,3.6138,1100727.0
2017-04-13 14:00:00,9.36,9.43,9.33,9.43,2096814.0,3.6177,3.6448,3.6061,3.6448,2096814.0
2017-04-13 14:30:00,9.43,9.45,9.4,9.41,2108904.0,3.6448,3.6525,3.6332,3.637,2108904.0
2017-04-13 15:00:00,9.41,9.41,9.31,9.32,2566855.0,3.637,3.637,3.5984,3.6022,2566855.0
2017-04-13 15:30:00,9.32,9.33,9.24,9.26,4077786.0,3.6022,3.6061,3.5713,3.5791,4077786.0
2017-04-17 09:30:00,9.29,9.34,9.19,9.29,2734725.0,3.5906,3.61,3.552,3.5906,2734725.0
2017-04-17 10:00:00,9.29,9.33,9.27,9.29,1859268.0,3.5906,3.6061,3.5829,3.5906,1859268.0
2017-04-17 10:30:00,9.29,9.32,9.27,9.32,1372510.0,3.5906,3.6022,3.5829,3.6022,1372510.0
2017-04-17 11:00:00,9.31,9.39,9.31,9.35,2010425.0,3.5984,3.6293,3.5984,3.6138,2010425.0
2017-04-17 11:30:00,9.35,9.36,9.27,9.28,1530431.0,3.6138,3.6177,3.5829,3.5868,1530431.0
2017-04-17 12:00:00,9.29,9.3,9.24,9.24,2308259.0,3.5906,3.5945,3.5713,3.5713,2308259.0
2017-04-17 12:30:00,9.25,9.31,9.24,9.29,1412351.0,3.5752,3.5984,3.5713,3.5906,1412351.0
2017-04-17 13:00:00,9.29,9.32,9.27,9.3,725303.0,3.5906,3.6022,3.5829,3.5945,725303.0
2017-04-17 13:30:00,9.31,9.38,9.3,9.38,1886383.0,3.5984,3.6254,3.5945,3.6254,1886383.0
2017-04-17 14:00:00,9.37,9.4,9.36,9.38,816192.0,3.6216,3.6332,3.6177,3.6254,816192.0
2017-04-17 14:30:00,9.38,9.4,9.35,9.36,1217392.0,3.6254,3.6332,3.6138,3.6177,1217392.0
2017-04-17 15:00:00,9.36,9.38,9.34,9.37,1108721.0,3.6177,3.6254,3.61,3.6216,1108721.0
2017-04-17 15:30:00,9.36,9.44,9.34,9.43,4236146.0,3.6177,3.6486,3.61,3.6448,4236146.0
2017-04-18 09:30:00,9.36,9.47,9.28,9.45,1365460.0,3.6177,3.6602,3.5868,3.6525,1365460.0
2017-04-18 10:00:00,9.46,9.5,9.41,9.44,1644497.0,3.6564,3.6718,3.637,3.6486,1644497.0
2017-04-18 10:30:00,9.44,9.48,9.41,9.43,1455022.0,3.6486,3.6641,3.637,3.6448,1455022.0
2017-04-18 11:00:00,9.43,9.47,9.37,9.37,1519251.0,3.6448,3.6602,3.6216,3.6216,1519251.0
2017-04-18 11:30:00,9.37,9.37,9.28,9.29,1748068.0,3.6216,3.6216,3.5868,3.5906,1748068.0
2017-04-18 12:00:00,9.29,9.31,9.25,9.28,1352454.0,3.5906,3.5984,3.5752,3.5868,1352454.0
2017-04-18 12:30:00,9.27,9.28,9.22,9.25,921893.0,3.5829,3.5868,3.5636,3.5752,921893.0
2017-04-18 13:00:00,9.25,9.25,9.2,9.25,707963.0,3.5752,3.5752,3.5559,3.5752,707963.0
2017-04-18 13:30:00,9.26,9.31,9.25,9.27,987666.0,3.5791,3.5984,3.5752,3.5829,987666.0
2017-04-18 14:00:00,9.28,9.34,9.28,9.32,1173670.0,3.5868,3.61,3.5868,3.6022,1173670.0
2017-04-18 14:30:00,9.32,9.34,9.26,9.26,707869.0,3.6022,3.61,3.5791,3.5791,707869.0
2017-04-18 15:00:00,9.27,9.27,9.24,9.24,941287.0,3.5829,3.5829,3.5713,3.5713,941287.0
2017-04-18 15:30:00,9.25,9.28,9.24,9.25,1481749.0,3.5752,3.5868,3.5713,3.5752,1481749.0
2017-04-19 09:30:00,9.31,9.36,9.27,9.3,3678264.0,3.5984,3.6177,3.5829,3.5945,3678264.0
2017-04-19 10:00:00,9.3,9.31,9.19,9.24,2057062.0,3.5945,3.5984,3.552,3.5713,2057062.0
2017-04-19 10:30:00,9.24,9.26,9.12,9.16,2624743.0,3.5713,3.5791,3.5249,3.5404,2624743.0
2017-04-19 11:00:00,9.15,9.18,9.12,9.13,2327983.0,3.5365,3.5481,3.5249,3.5288,2327983.0
2017-04-19 11:30:00,9.14,9.17,9.07,9.08,1693747.0,3.5327,3.5443,3.5056,3.5095,1693747.0
2017-04-19 12:00:00,9.08,9.11,9.03,9.11,2353921.0,3.5095,3.5211,3.4902,3.5211,2353921.0
2017-04-19 12:30:00,9.11,9.12,9.07,9.09,648964.0,3.5211,3.5249,3.5056,3.5133,648964.0
2017-04-19 13:00:00,9.1,9.1,9.03,9.04,986493.0,3.5172,3.5172,3.4902,3.494,986493.0
2017-04-19 13:30:00,9.04,9.04,8.98,9.02,1813399.0,3.494,3.494,3.4708,3.4863,1813399.0
2017-04-19 14:00:00,9.02,9.02,8.93,8.99,3002425.0,3.4863,3.4863,3.4515,3.4747,3002425.0
2017-04-19 14:30:00,9.0,9.02,8.9,8.93,2603334.0,3.4786,3.4863,3.4399,3.4515,2603334.0
2017-04-19 15:00:00,8.92,8.95,8.91,8.92,1805392.0,3.4476,3.4592,3.4438,3.4476,1805392.0
2017-04-19 15:30:00,8.92,8.92,8.87,8.9,3367685.0,3.4476,3.4476,3.4283,3.4399,3367685.0
2017-04-20 09:30:00,9.02,9.02,8.93,8.99,3395337.0,3.4863,3.4863,3.4515,3.4747,3395337.0
2017-04-20 10:00:00,8.99,9.13,8.98,9.11,2439015.0,3.4747,3.5288,3.4708,3.5211,2439015.0
2017-04-20 10:30:00,9.11,9.14,9.05,9.07,1880607.0,3.5211,3.5327,3.4979,3.5056,1880607.0
2017-04-20 11:00:00,9.07,9.11,9.02,9.1,2173614.0,3.5056,3.5211,3.4863,3.5172,2173614.0
2017-04-20 11:30:00,9.1,9.14,9.05,9.06,1873981.0,3.5172,3.5327,3.4979,3.5017,1873981.0
2017-04-20 12:00:00,9.06,9.07,9.0,9.01,1545870.0,3.5017,3.5056,3.4786,3.4824,1545870.0
2017-04-20 12:30:00,9.02,9.03,8.94,8.95,1281428.0,3.4863,3.4902,3.4554,3.4592,1281428.0
2017-04-20 13:00:00,8.95,8.98,8.91,8.96,1146688.0,3.4592,3.4708,3.4438,3.4631,1146688.0
2017-04-20 13:30:00,8.96,9.01,8.93,9.0,1919794.0,3.4631,3.4824,3.4515,3.4786,1919794.0
2017-04-20 14:00:00,9.0,9.02,8.97,9.0,945907.0,3.4786,3.4863,3.467,3.4786,945907.0
2017-04-20 14:30:00,9.0,9.03,8.98,9.01,716435.0,3.4786,3.4902,3.4708,3.4824,716435.0
2017-04-20 15:00:00,9.01,9.02,8.96,9.01,1405752.0,3.4824,3.4863,3.4631,3.4824,1405752.0
2017-04-20 15:30:00,9.01,9.02,8.98,8.99,3018995.0,3.4824,3.4863,3.4708,3.4747,3018995.0
2017-04-21 09:30:00,8.98,9.02,8.93,9.0,2541262.0,3.4708,3.4863,3.4515,3.4786,2541262.0
2017-04-21 10:00:00,9.0,9.05,8.96,9.04,1766750.0,3.4786,3.4979,3.4631,3.494,1766750.0
2017-04-21 10:30:00,9.04,9.04,8.97,8.98,1952086.0,3.494,3.494,3.467,3.4708,1952086.0
2017-04-21 11:00:00,8.99,8.99,8.91,8.97,2043398.0,3.4747,3.4747,3.4438,3.467,2043398.0
2017-04-21 11:30:00,8.97,9.01,8.93,8.99,1998425.0,3.467,3.4824,3.4515,3.4747,1998425.0
2017-04-21 12:00:00,8.99,9.03,8.95,9.01,1388267.0,3.4747,3.4902,3.4592,3.4824,1388267.0
2017-04-21 12:30:00,9.01,9.02,8.98,8.99,1416214.0,3.4824,3.4863,3.4708,3.4747,1416214.0
2017-04-21 13:00:00,8.98,8.99,8.95,8.98,812252.0,3.4708,3.4747,3.4592,3.4708,812252.0
2017-04-21 13:30:00,8.97,9.0,8.95,8.99,821824.0,3.467,3.4786,3.4592,3.4747,821824.0
2017-04-21 14:00:00,8.99,9.02,8.96,9.0,1786405.0,3.4747,3.4863,3.4631,3.4786,1786405.0
2017-04-21 14:30:00,8.99,9.01,8.98,9.0,774586.0,3.4747,3.4824,3.4708,3.4786,774586.0
2017-04-21 15:00:00,9.0,9.01,8.96,8.98,1294505.0,3.4786,3.4824,3.4631,3.4708,1294505.0
2017-04-21 15:30:00,8.98,9.01,8.95,9.01,3367842.0,3.4708,3.4824,3.4592,3.4824,3367842.0
2017-04-24 09:30:00,9.2,9.22,9.08,9.11,2513730.0,3.5559,3.5636,3.5095,3.5211,2513730.0
2017-04-24 10:00:00,9.11,9.24,9.11,9.23,2816865.0,3.5211,3.5713,3.5211,3.5675,2816865.0
2017-04-24 10:30:00,9.23,9.27,9.2,9.27,1493980.0,3.5675,3.5829,3.5559,3.5829,1493980.0
2017-04-24 11:00:00,9.26,9.3,9.23,9.26,1340935.0,3.5791,3.5945,3.5675,3.5791,1340935.0
2017-04-24 11:30:00,9.26,9.26,9.17,9.19,1444066.0,3.5791,3.5791,3.5443,3.552,1444066.0
2017-04-24 12:00:00,9.18,9.24,9.18,9.24,1036962.0,3.5481,3.5713,3.5481,3.5713,1036962.0
2017-04-24 12:30:00,9.23,9.24,9.2,9.22,1556676.0,3.5675,3.5713,3.5559,3.5636,1556676.0
2017-04-24 13:00:00,9.22,9.24,9.2,9.21,1211113.0,3.5636,3.5713,3.5559,3.5597,1211113.0
2017-04-24 13:30:00,9.21,9.23,9.19,9.19,753009.0,3.5597,3.5675,3.552,3.552,753009.0
2017-04-24 14:00:00,9.19,9.2,9.17,9.19,758261.0,3.552,3.5559,3.5443,3.552,758261.0
2017-04-24 14:30:00,9.19,9.21,9.14,9.14,939816.0,3.552,3.5597,3.5327,3.5327,939816.0
2017-04-24 15:00:00,9.14,9.19,9.14,9.19,1247207.0,3.5327,3.552,3.5327,3.552,1247207.0
2017-04-24 15:30:00,9.19,9.22,9.17,9.2,2417478.0,3.552,3.5636,3.5443,3.5559,2417478.0
2017-04-25 09:30:00,8.98,9.14,8.94,9.13,2920730.0,3.4708,3.5327,3.4554,3.5288,2920730.0
2017-04-25 10:00:00,9.13,9.17,9.11,9.13,1024264.0,3.5288,3.5443,3.5211,3.5288,1024264.0
2017-04-25 10:30:00,9.13,9.2,9.12,9.2,1254314.0,3.5288,3.5559,3.5249,3.5559,1254314.0
2017-04-25 11:00:00,9.2,9.24,9.18,9.2,1321468.0,3.5559,3.5713,3.5481,3.5559,1321468.0
2017-04-25 11:30:00,9.2,9.22,9.15,9.16,1354060.0,3.5559,3.5636,3.5365,3.5404,1354060.0
2017-04-25 12:00:00,9.17,9.2,9.14,9.17,766581.0,3.5443,3.5559,3.5327,3.5443,766581.0
2017-04-25 12:30:00,9.17,9.19,9.13,9.19,554739.0,3.5443,3.552,3.5288,3.552,554739.0
2017-04-25 13:00:00,9.19,9.2,9.17,9.18,536552.0,3.552,3.5559,3.5443,3.5481,536552.0
2017-04-25 13:30:00,9.18,9.19,9.16,9.19,456508.0,3.5481,3.552,3.5404,3.552,456508.0
2017-04-25 14:00:00,9.19,9.23,9.17,9.23,1132988.0,3.552,3.5675,3.5443,3.5675,1132988.0
2017-04-25 14:30:00,9.23,9.25,9.21,9.24,723619.0,3.5675,3.5752,3.5597,3.5713,723619.0
2017-04-25 15:00:00,9.24,9.29,9.23,9.27,1590145.0,3.5713,3.5906,3.5675,3.5829,1590145.0
2017-04-25 15:30:00,9.27,9.3,9.24,9.28,2948643.0,3.5829,3.5945,3.5713,3.5868,2948643.0
2017-04-26 09:30:00,9.07,9.25,9.07,9.24,3039787.0,3.5056,3.5752,3.5056,3.5713,3039787.0
2017-04-26 10:00:00,9.24,9.25,9.18,9.21,1488987.0,3.5713,3.5752,3.5481,3.5597,1488987.0
2017-04-26 10:30:00,9.22,9.38,9.21,9.36,2127877.0,3.5636,3.6254,3.5597,3.6177,2127877.0
2017-04-26 11:00:00,9.35,9.36,9.25,9.3,1608416.0,3.6138,3.6177,3.5752,3.5945,1608416.0
2017-04-26 11:30:00,9.3,9.31,9.18,9.2,1819299.0,3.5945,3.5984,3.5481,3.5559,1819299.0
2017-04-26 12:00:00,9.2,9.24,9.16,9.17,1228275.0,3.5559,3.5713,3.5404,3.5443,1228275.0
2017-04-26 12:30:00,9.17,9.17,9.09,9.13,1497184.0,3.5443,3.5443,3.5133,3.5288,1497184.0
2017-04-26 13:00:00,9.13,9.13,9.07,9.11,1098851.0,3.5288,3.5288,3.5056,3.5211,1098851.0
2017-04-26 13:30:00,9.12,9.14,9.06,9.13,1028251.0,3.5249,3.5327,3.5017,3.5288,1028251.0
2017-04-26 14:00:00,9.13,9.23,9.1,9.17,1064443.0,3.5288,3.5675,3.5172,3.5443,1064443.0
2017-04-26 14:30:00,9.17,9.18,9.14,9.15,1028283.0,3.5443,3.5481,3.5327,3.5365,1028283.0
2017-04-26 15:00:00,9.15,9.16,9.13,9.14,872955.0,3.5365,3.5404,3.5288,3.5327,872955.0
2017-04-26 15:30:00,9.14,9.16,9.09,9.11,2055594.0,3.5327,3.5404,3.5133,3.5211,2055594.0
2017-04-27 09:30:00,9.07,9.07,8.97,8.97,2106083.0,3.5056,3.5056,3.467,3.467,2106083.0
2017-04-27 10:00:00,8.97,8.98,8.91,8.96,2678170.0,3.467,3.4708,3.4438,3.4631,2678170.0
2017-04-27 10:30:00,8.96,8.97,8.81,8.83,2483573.0,3.4631,3.467,3.4051,3.4129,2483573.0
2017-04-27 11:00:00,8.83,8.87,8.82,8.83,1236555.0,3.4129,3.4283,3.409,3.4129,1236555.0
2017-04-27 11:30:00,8.84,8.85,8.76,8.77,1754931.0,3.4167,3.4206,3.3858,3.3897,1754931.0
2017-04-27 12:00:00,8.78,8.86,8.77,8.85,1642272.0,3.3935,3.4244,3.3897,3.4206,1642272.0
2017-04-27 12:30:00,8.85,8.95,8.84,8.94,1300173.0,3.4206,3.4592,3.4167,3.4554,1300173.0
2017-04-27 13:00:00,8.93,8.94,8.87,8.88,1210211.0,3.4515,3.4554,3.4283,3.4322,1210211.0
2017-04-27 13:30:00,8.88,8.97,8.86,8.96,1133046.0,3.4322,3.467,3.4244,3.4631,1133046.0
2017-04-27 14:00:00,8.96,8.97,8.91,8.94,1275912.0,3.4631,3.467,3.4438,3.4554,1275912.0
2017-04-27 14:30:00,8.95,8.96,8.92,8.94,1130981.0,3.4592,3.4631,3.4476,3.4554,1130981.0
2017-04-27 15:00:00,8.94,8.94,8.9,8.92,1048560.0,3.4554,3.4554,3.4399,3.4476,1048560.0
2017-04-27 15:30:00,8.93,8.95,8.85,8.88,3977261.0,3.4515,3.4592,3.4206,3.4322,3977261.0
2017-04-28 09:30:00,8.88,9.02,8.87,9.0,2712872.0,3.4322,3.4863,3.4283,3.4786,2712872.0
2017-04-28 10:00:00,9.0,9.08,9.0,9.07,2854875.0,3.4786,3.5095,3.4786,3.5056,2854875.0
2017-04-28 10:30:00,9.06,9.1,9.04,9.07,2176951.0,3.5017,3.5172,3.494,3.5056,2176951.0
2017-04-28 11:00:00,9.06,9.16,9.04,9.16,1911886.0,3.5017,3.5404,3.494,3.5404,1911886.0
2017-04-28 11:30:00,9.16,9.18,9.08,9.11,1415225.0,3.5404,3.5481,3.5095,3.5211,1415225.0
2017-04-28 12:00:00,9.11,9.14,9.07,9.09,1191820.0,3.5211,3.5327,3.5056,3.5133,1191820.0
2017-04-28 12:30:00,9.09,9.12,9.08,9.12,813207.0,3.5133,3.5249,3.5095,3.5249,813207.0
2017-04-28 13:00:00,9.12,9.12,9.07,9.07,743492.0,3.5249,3.5249,3.5056,3.5056,743492.0
2017-04-28 13:30:00,9.08,9.08,9.04,9.05,1579017.0,3.5095,3.5095,3.494,3.4979,1579017.0
2017-04-28 14:00:00,9.04,9.08,9.04,9.04,1155285.0,3.494,3.5095,3.494,3.494,1155285.0
2017-04-28 14:30:00,9.04,9.07,9.03,9.04,1052591.0,3.494,3.5056,3.4902,3.494,1052591.0
2017-04-28 15:00:00,9.05,9.06,9.02,9.03,1202778.0,3.4979,3.5017,3.4863,3.4902,1202778.0
2017-04-28 15:30:00,9.03,9.03,8.99,9.01,3620197.0,3.4902,3.4902,3.4747,3.4824,3620197.0
2017-05-01 09:30:00,9.01,9.1,8.97,9.04,1602393.0,3.4824,3.5172,3.467,3.494,1602393.0
2017-05-01 10:00:00,9.03,9.05,8.97,9.01,999700.0,3.4902,3.4979,3.467,3.4824,999700.0
2017-05-01 10:30:00,9.0,9.01,8.96,8.99,867559.0,3.4786,3.4824,3.4631,3.4747,867559.0
2017-05-01 11:00:00,8.99,9.07,8.98,9.06,982768.0,3.4747,3.5056,3.4708,3.5017,982768.0
2017-05-01 11:30:00,9.06,9.09,9.03,9.03,1234859.0,3.5017,3.5133,3.4902,3.4902,1234859.0
2017-05-01 12:00:00,9.03,9.06,9.01,9.03,821783.0,3.4902,3.5017,3.4824,3.4902,821783.0
2017-05-01 12:30:00,9.03,9.07,9.01,9.03,933124.0,3.4902,3.5056,3.4824,3.4902,933124.0
2017-05-01 13:00:00,9.03,9.06,9.01,9.04,1228284.0,3.4902,3.5017,3.4824,3.494,1228284.0
2017-05-01 13:30:00,9.04,9.07,9.04,9.07,330545.0,3.494,3.5056,3.494,3.5056,330545.0
2017-05-01 14:00:00,9.07,9.12,9.06,9.11,669162.0,3.5056,3.5249,3.5017,3.5211,669162.0
2017-05-01 14:30:00,9.11,9.12,9.05,9.07,618337.0,3.5211,3.5249,3.4979,3.5056,618337.0
2017-05-01 15:00:00,9.07,9.08,9.03,9.03,390387.0,3.5056,3.5095,3.4902,3.4902,390387.0
2017-05-01 15:30:00,9.04,9.04,9.0,9.03,1869951.0,3.494,3.494,3.4786,3.4902,1869951.0
2017-05-02 09:30:00,9.11,9.17,9.06,9.16,2580101.0,3.5211,3.5443,3.5017,3.5404,2580101.0
2017-05-02 10:00:00,9.17,9.2,9.16,9.19,1875690.0,3.5443,3.5559,3.5404,3.552,1875690.0
2017-05-02 10:30:00,9.19,9.27,9.18,9.23,2083821.0,3.552,3.5829,3.5481,3.5675,2083821.0
2017-05-02 11:00:00,9.22,9.23,9.13,9.16,1948727.0,3.5636,3.5675,3.5288,3.5404,1948727.0
2017-05-02 11:30:00,9.16,9.16,9.12,9.14,1882577.0,3.5404,3.5404,3.5249,3.5327,1882577.0
2017-05-02 12:00:00,9.13,9.2,9.13,9.2,1531887.0,3.5288,3.5559,3.5288,3.5559,1531887.0
2017-05-02 12:30:00,9.2,9.23,9.18,9.22,1065440.0,3.5559,3.5675,3.5481,3.5636,1065440.0
2017-05-02 13:00:00,9.22,9.25,9.2,9.21,900070.0,3.5636,3.5752,3.5559,3.5597,900070.0
2017-05-02 13:30:00,9.22,9.25,9.12,9.19,2795846.0,3.5636,3.5752,3.5249,3.552,2795846.0
2017-05-02 14:00:00,9.19,9.22,9.1,9.1,1949722.0,3.552,3.5636,3.5172,3.5172,1949722.0
2017-05-02 14:30:00,9.1,9.12,9.01,9.02,2230107.0,3.5172,3.5249,3.4824,3.4863,2230107.0
2017-05-02 15:00:00,9.02,9.09,9.01,9.05,1439856.0,3.4863,3.5133,3.4824,3.4979,1439856.0
2017-05-02 15:30:00,9.05,9.09,9.05,9.07,5352201.0,3.4979,3.5133,3.4979,3.5056,5352201.0
2017-05-03 09:30:00,9.08,9.22,9.04,9.21,2546567.0,3.5095,3.5636,3.494,3.5597,2546567.0
2017-05-03 10:00:00,9.21,9.26,9.14,9.22,2366787.0,3.5597,3.5791,3.5327,3.5636,2366787.0
2017-05-03 10:30:00,9.22,9.24,9.13,9.18,2112488.0,3.5636,3.5713,3.5288,3.5481,2112488.0
2017-05-03 11:00:00,9.18,9.24,9.16,9.17,2310570.0,3.5481,3.5713,3.5404,3.5443,2310570.0
2017-05-03 11:30:00,9.17,9.24,9.17,9.21,1837910.0,3.5443,3.5713,3.5443,3.5597,1837910.0
2017-05-03 12:00:00,9.21,9.23,9.17,9.19,1578489.0,3.5597,3.5675,3.5443,3.552,1578489.0
2017-05-03 12:30:00,9.19,9.2,9.16,9.17,1030850.0,3.552,3.5559,3.5404,3.5443,1030850.0
2017-05-03 13:00:00,9.17,9.22,9.16,9.19,1336881.0,3.5443,3.5636,3.5404,3.552,1336881.0
2017-05-03 13:30:00,9.19,9.21,9.16,9.17,802555.0,3.552,3.5597,3.5404,3.5443,802555.0
2017-05-03 14:00:00,9.17,9.21,9.15,9.18,1076449.0,3.5443,3.5597,3.5365,3.5481,1076449.0
2017-05-03 14:30:00,9.18,9.26,9.17,9.24,2297560.0,3.5481,3.5791,3.5443,3.5713,2297560.0
2017-05-03 15:00:00,9.24,9.25,9.14,9.17,1424699.0,3.5713,3.5752,3.5327,3.5443,1424699.0
2017-05-03 15:30:00,9.18,9.2,9.16,9.18,2380514.0,3.5481,3.5559,3.5404,3.5481,2380514.0
2017-05-04 09:30:00,8.86,8.96,8.82,8.94,6808574.0,3.4244,3.4631,3.409,3.4554,6808574.0
2017-05-04 10:00:00,8.94,9.01,8.93,8.97,3933625.0,3.4554,3.4824,3.4515,3.467,3933625.0
2017-05-04 10:30:00,8.97,8.99,8.89,8.92,4289616.0,3.467,3.4747,3.436,3.4476,4289616.0
2017-05-04 11:00:00,8.91,8.95,8.86,8.88,4699378.0,3.4438,3.4592,3.4244,3.4322,4699378.0
2017-05-04 11:30:00,8.88,8.91,8.81,8.81,2304073.0,3.4322,3.4438,3.4051,3.4051,2304073.0
2017-05-04 12:00:00,8.81,8.84,8.79,8.82,3425515.0,3.4051,3.4167,3.3974,3.409,3425515.0
2017-05-04 12:30:00,8.82,8.85,8.79,8.85,2753203.0,3.409,3.4206,3.3974,3.4206,2753203.0
2017-05-04 13:00:00,8.85,8.87,8.78,8.79,1537047.0,3.4206,3.4283,3.3935,3.3974,1537047.0
2017-05-04 13:30:00,8.78,8.83,8.77,8.79,1558989.0,3.3935,3.4129,3.3897,3.3974,1558989.0
2017-05-04 14:00:00,8.79,8.86,8.78,8.86,2298105.0,3.3974,3.4244,3.3935,3.4244,2298105.0
2017-05-04 14:30:00,8.86,8.9,8.84,8.86,2254330.0,3.4244,3.4399,3.4167,3.4244,2254330.0
2017-05-04 15:00:00,8.86,8.9,8.85,8.86,1443876.0,3.4244,3.4399,3.4206,3.4244,1443876.0
2017-05-04 15:30:00,8.86,8.88,8.84,8.86,2904138.0,3.4244,3.4322,3.4167,3.4244,2904138.0
2017-05-05 09:30:00,8.91,9.16,8.87,9.16,5007443.0,3.4438,3.5404,3.4283,3.5404,5007443.0
2017-05-05 10:00:00,9.15,9.23,9.11,9.22,4834089.0,3.5365,3.5675,3.5211,3.5636,4834089.0
2017-05-05 10:30:00,9.22,9.28,9.19,9.22,1876783.0,3.5636,3.5868,3.552,3.5636,1876783.0
2017-05-05 11:00:00,9.22,9.24,9.15,9.22,2358510.0,3.5636,3.5713,3.5365,3.5636,2358510.0
2017-05-05 11:30:00,9.21,9.29,9.2,9.26,2018852.0,3.5597,3.5906,3.5559,3.5791,2018852.0
2017-05-05 12:00:00,9.26,9.28,9.23,9.25,863395.0,3.5791,3.5868,3.5675,3.5752,863395.0
2017-05-05 12:30:00,9.25,9.25,9.2,9.23,749626.0,3.5752,3.5752,3.5559,3.5675,749626.0
2017-05-05 13:00:00,9.24,9.29,9.23,9.27,971662.0,3.5713,3.5906,3.5675,3.5829,971662.0
2017-05-05 13:30:00,9.27,9.28,9.23,9.24,1003743.0,3.5829,3.5868,3.5675,3.5713,1003743.0
2017-05-05 14:00:00,9.24,9.27,9.22,9.26,888107.0,3.5713,3.5829,3.5636,3.5791,888107.0
2017-05-05 14:30:00,9.27,9.28,9.23,9.27,1202900.0,3.5829,3.5868,3.5675,3.5829,1202900.0
2017-05-05 15:00:00,9.27,9.28,9.25,9.28,1405880.0,3.5829,3.5868,3.5752,3.5868,1405880.0
2017-05-05 15:30:00,9.28,9.33,9.27,9.33,3892259.0,3.5868,3.6061,3.5829,3.6061,3892259.0
2017-05-08 09:30:00,9.31,9.42,9.25,9.41,3967920.0,3.5984,3.6409,3.5752,3.637,3967920.0
2017-05-08 10:00:00,9.41,9.43,9.38,9.4,2863997.0,3.637,3.6448,3.6254,3.6332,2863997.0
2017-05-08 10:30:00,9.41,9.46,9.32,9.33,3179260.0,3.637,3.6564,3.6022,3.6061,3179260.0
2017-05-08 11:00:00,9.33,9.33,9.2,9.2,1774141.0,3.6061,3.6061,3.5559,3.5559,1774141.0
2017-05-08 11:30:00,9.2,9.27,9.19,9.24,2248975.0,3.5559,3.5829,3.552,3.5713,2248975.0
2017-05-08 12:00:00,9.23,9.25,9.19,9.2,1237933.0,3.5675,3.5752,3.552,3.5559,1237933.0
2017-05-08 12:30:00,9.2,9.23,9.15,9.18,1593143.0,3.5559,3.5675,3.5365,3.5481,1593143.0
2017-05-08 13:00:00,9.18,9.22,9.17,9.2,1021381.0,3.5481,3.5636,3.5443,3.5559,1021381.0
2017-05-08 13:30:00,9.2,9.21,9.17,9.2,1285285.0,3.5559,3.5597,3.5443,3.5559,1285285.0
2017-05-08 14:00:00,9.2,9.23,9.18,9.2,1587070.0,3.5559,3.5675,3.5481,3.5559,1587070.0
2017-05-08 14:30:00,9.2,9.25,9.18,9.25,1472172.0,3.5559,3.5752,3.5481,3.5752,1472172.0
2017-05-08 15:00:00,9.24,9.25,9.19,9.21,1478310.0,3.5713,3.5752,3.552,3.5597,1478310.0
2017-05-08 15:30:00,9.22,9.24,9.21,9.24,2801057.0,3.5636,3.5713,3.5597,3.5713,2801057.0
2017-05-09 09:30:00,9.24,9.31,9.16,9.19,2945432.0,3.5713,3.5984,3.5404,3.552,2945432.0
2017-05-09 10:00:00,9.19,9.29,9.18,9.24,1960965.0,3.552,3.5906,3.5481,3.5713,1960965.0
2017-05-09 10:30:00,9.24,9.32,9.23,9.29,1478721.0,3.5713,3.6022,3.5675,3.5906,1478721.0
2017-05-09 11:00:00,9.29,9.3,9.26,9.29,1538412.0,3.5906,3.5945,3.5791,3.5906,1538412.0
2017-05-09 11:30:00,9.3,9.34,9.28,9.33,1396135.0,3.5945,3.61,3.5868,3.6061,1396135.0
2017-05-09 12:00:00,9.33,9.35,9.29,9.29,1684833.0,3.6061,3.6138,3.5906,3.5906,1684833.0
2017-05-09 12:30:00,9.29,9.34,9.29,9.32,1479665.0,3.5906,3.61,3.5906,3.6022,1479665.0
2017-05-09 13:00:00,9.32,9.33,9.27,9.28,1379925.0,3.6022,3.6061,3.5829,3.5868,1379925.0
2017-05-09 13:30:00,9.29,9.39,9.28,9.34,4467301.0,3.5906,3.6293,3.5868,3.61,4467301.0
2017-05-09 14:00:00,9.34,9.34,9.29,9.3,1280265.0,3.61,3.61,3.5906,3.5945,1280265.0
2017-05-09 14:30:00,9.3,9.34,9.3,9.32,489503.0,3.5945,3.61,3.5945,3.6022,489503.0
2017-05-09 15:00:00,9.32,9.37,9.32,9.37,1142004.0,3.6022,3.6216,3.6022,3.6216,1142004.0
2017-05-09 15:30:00,9.37,9.38,9.34,9.35,3195008.0,3.6216,3.6254,3.61,3.6138,3195008.0
2017-05-10 09:30:00,9.58,9.73,9.54,9.69,3662623.0,3.7027,3.7607,3.6873,3.7452,3662623.0
2017-05-10 10:00:00,9.7,9.71,9.67,9.69,2147262.0,3.7491,3.753,3.7375,3.7452,2147262.0
2017-05-10 10:30:00,9.69,9.83,9.68,9.77,2864795.0,3.7452,3.7994,3.7414,3.7762,2864795.0
2017-05-10 11:00:00,9.78,9.79,9.7,9.71,2409082.0,3.78,3.7839,3.7491,3.753,2409082.0
2017-05-10 11:30:00,9.71,9.72,9.66,9.66,1890994.0,3.753,3.7568,3.7337,3.7337,1890994.0
2017-05-10 12:00:00,9.67,9.69,9.66,9.69,1109691.0,3.7375,3.7452,3.7337,3.7452,1109691.0
2017-05-10 12:30:00,9.69,9.7,9.67,9.68,1390056.0,3.7452,3.7491,3.7375,3.7414,1390056.0
2017-05-10 13:00:00,9.68,9.7,9.67,9.68,1466202.0,3.7414,3.7491,3.7375,3.7414,1466202.0
2017-05-10 13:30:00,9.68,9.68,9.62,9.66,1180023.0,3.7414,3.7414,3.7182,3.7337,1180023.0
2017-05-10 14:00:00,9.65,9.69,9.63,9.66,1271840.0,3.7298,3.7452,3.7221,3.7337,1271840.0
2017-05-10 14:30:00,9.66,9.7,9.65,9.69,978321.0,3.7337,3.7491,3.7298,3.7452,978321.0
2017-05-10 15:00:00,9.69,9.7,9.67,9.7,699065.0,3.7452,3.7491,3.7375,3.7491,699065.0
2017-05-10 15:30:00,9.7,9.73,9.68,9.72,3916676.0,3.7491,3.7607,3.7414,3.7568,3916676.0
2017-05-11 09:30:00,9.81,9.85,9.69,9.74,3625609.0,3.7916,3.8071,3.7452,3.7646,3625609.0
2017-05-11 10:00:00,9.74,9.75,9.65,9.69,3411356.0,3.7646,3.7684,3.7298,3.7452,3411356.0
2017-05-11 10:30:00,9.7,9.74,9.68,9.72,1419077.0,3.7491,3.7646,3.7414,3.7568,1419077.0
2017-05-11 11:00:00,9.72,9.77,9.7,9.74,2219124.0,3.7568,3.7762,3.7491,3.7646,2219124.0
2017-05-11 11:30:00,9.74,9.79,9.74,9.77,1160297.0,3.7646,3.7839,3.7646,3.7762,1160297.0
2017-05-11 12:00:00,9.78,9.8,9.76,9.8,1687432.0,3.78,3.7878,3.7723,3.7878,1687432.0
2017-05-11 12:30:00,9.8,9.82,9.78,9.81,930812.0,3.7878,3.7955,3.78,3.7916,930812.0
2017-05-11 13:00:00,9.8,9.81,9.77,9.78,338667.0,3.7878,3.7916,3.7762,3.78,338667.0
2017-05-11 13:30:00,9.78,9.81,9.76,9.79,1046917.0,3.78,3.7916,3.7723,3.7839,1046917.0
2017-05-11 14:00:00,9.79,9.8,9.75,9.75,964061.0,3.7839,3.7878,3.7684,3.7684,964061.0
2017-05-11 14:30:00,9.76,9.77,9.68,9.69,1149451.0,3.7723,3.7762,3.7414,3.7452,1149451.0
2017-05-11 15:00:00,9.69,9.74,9.68,9.74,1358043.0,3.7452,3.7646,3.7414,3.7646,1358043.0
2017-05-11 15:30:00,9.74,9.75,9.7,9.7,2942527.0,3.7646,3.7684,3.7491,3.7491,2942527.0
2017-05-12 09:30:00,10.09,10.35,10.04,10.32,8455524.0,3.8999,4.0003,3.8805,3.9887,8455524.0
2017-05-12 10:00:00,10.32,10.35,10.17,10.2,4810409.0,3.9887,4.0003,3.9308,3.9424,4810409.0
2017-05-12 10:30:00,10.21,10.25,10.11,10.18,2872824.0,3.9462,3.9617,3.9076,3.9346,2872824.0
2017-05-12 11:00:00,10.18,10.2,10.16,10.18,1651110.0,3.9346,3.9424,3.9269,3.9346,1651110.0
2017-05-12 11:30:00,10.19,10.23,10.18,10.2,1601905.0,3.9385,3.954,3.9346,3.9424,1601905.0
2017-05-12 12:00:00,10.2,10.24,10.17,10.23,642554.0,3.9424,3.9578,3.9308,3.954,642554.0
2017-05-12 12:30:00,10.24,10.27,10.21,10.24,1027830.0,3.9578,3.9694,3.9462,3.9578,1027830.0
2017-05-12 13:00:00,10.25,10.26,10.23,10.23,753735.0,3.9617,3.9656,3.954,3.954,753735.0
2017-05-12 13:30:00,10.23,10.26,10.23,10.25,560456.0,3.954,3.9656,3.954,3.9617,560456.0
2017-05-12 14:00:00,10.25,10.25,10.17,10.2,953621.0,3.9617,3.9617,3.9308,3.9424,953621.0
2017-05-12 14:30:00,10.2,10.23,10.19,10.21,597382.0,3.9424,3.954,3.9385,3.9462,597382.0
2017-05-12 15:00:00,10.21,10.23,10.18,10.19,879935.0,3.9462,3.954,3.9346,3.9385,879935.0
2017-05-12 15:30:00,10.18,10.24,10.18,10.24,2919943.0,3.9346,3.9578,3.9346,3.9578,2919943.0
2017-05-15 09:30:00,10.5,10.57,10.44,10.55,5169608.0,4.0583,4.0854,4.0351,4.0776,5169608.0
2017-05-15 10:00:00,10.55,10.56,10.44,10.51,4860446.0,4.0776,4.0815,4.0351,4.0622,4860446.0
2017-05-15 10:30:00,10.5,10.52,10.43,10.49,2079800.0,4.0583,4.066,4.0313,4.0545,2079800.0
2017-05-15 11:00:00,10.49,10.51,10.41,10.41,1713364.0,4.0545,4.0622,4.0235,4.0235,1713364.0
2017-05-15 11:30:00,10.41,10.44,10.39,10.43,1845772.0,4.0235,4.0351,4.0158,4.0313,1845772.0
2017-05-15 12:00:00,10.43,10.46,10.43,10.45,1331276.0,4.0313,4.0429,4.0313,4.039,1331276.0
2017-05-15 12:30:00,10.45,10.47,10.44,10.46,650861.0,4.039,4.0467,4.0351,4.0429,650861.0
2017-05-15 13:00:00,10.46,10.52,10.45,10.52,1731313.0,4.0429,4.066,4.039,4.066,1731313.0
2017-05-15 13:30:00,10.52,10.52,10.5,10.51,680518.0,4.066,4.066,4.0583,4.0622,680518.0
2017-05-15 14:00:00,10.5,10.51,10.45,10.46,669833.0,4.0583,4.0622,4.039,4.0429,669833.0
2017-05-15 14:30:00,10.46,10.48,10.42,10.43,777881.0,4.0429,4.0506,4.0274,4.0313,777881.0
2017-05-15 15:00:00,10.43,10.45,10.41,10.43,1444838.0,4.0313,4.039,4.0235,4.0313,1444838.0
2017-05-15 15:30:00,10.43,10.43,10.39,10.4,3496501.0,4.0313,4.0313,4.0158,4.0197,3496501.0
2017-05-16 09:30:00,10.46,10.52,10.4,10.46,3301768.0,4.0429,4.066,4.0197,4.0429,3301768.0
2017-05-16 10:00:00,10.46,10.5,10.38,10.39,2193879.0,4.0429,4.0583,4.0119,4.0158,2193879.0
2017-05-16 10:30:00,10.4,10.4,10.31,10.32,1383178.0,4.0197,4.0197,3.9849,3.9887,1383178.0
2017-05-16 11:00:00,10.32,10.39,10.32,10.38,1154047.0,3.9887,4.0158,3.9887,4.0119,1154047.0
2017-05-16 11:30:00,10.38,10.41,10.36,10.38,594306.0,4.0119,4.0235,4.0042,4.0119,594306.0
2017-05-16 12:00:00,10.38,10.41,10.37,10.38,565704.0,4.0119,4.0235,4.0081,4.0119,565704.0
2017-05-16 12:30:00,10.39,10.42,10.38,10.42,464210.0,4.0158,4.0274,4.0119,4.0274,464210.0
2017-05-16 13:00:00,10.42,10.45,10.38,10.43,668427.0,4.0274,4.039,4.0119,4.0313,668427.0
2017-05-16 13:30:00,10.42,10.45,10.41,10.43,440970.0,4.0274,4.039,4.0235,4.0313,440970.0
2017-05-16 14:00:00,10.43,10.47,10.41,10.42,653800.0,4.0313,4.0467,4.0235,4.0274,653800.0
2017-05-16 14:30:00,10.43,10.44,10.41,10.42,299601.0,4.0313,4.0351,4.0235,4.0274,299601.0
2017-05-16 15:00:00,10.41,10.46,10.4,10.46,521196.0,4.0235,4.0429,4.0197,4.0429,521196.0
2017-05-16 15:30:00,10.46,10.48,10.43,10.44,1818532.0,4.0429,4.0506,4.0313,4.0351,1818532.0
2017-05-17 09:30:00,10.35,10.4,10.31,10.36,1542416.0,4.0003,4.0197,3.9849,4.0042,1542416.0
2017-05-17 10:00:00,10.37,10.43,10.35,10.37,2190976.0,4.0081,4.0313,4.0003,4.0081,2190976.0
2017-05-17 10:30:00,10.37,10.51,10.37,10.38,2408581.0,4.0081,4.0622,4.0081,4.0119,2408581.0
2017-05-17 11:00:00,10.38,10.45,10.37,10.41,1292459.0,4.0119,4.039,4.0081,4.0235,1292459.0
2017-05-17 11:30:00,10.4,10.43,10.39,10.42,656015.0,4.0197,4.0313,4.0158,4.0274,656015.0
2017-05-17 12:00:00,10.41,10.44,10.38,10.38,1156047.0,4.0235,4.0351,4.0119,4.0119,1156047.0
2017-05-17 12:30:00,10.38,10.44,10.38,10.43,705345.0,4.0119,4.0351,4.0119,4.0313,705345.0
2017-05-17 13:00:00,10.44,10.44,10.37,10.38,481953.0,4.0351,4.0351,4.0081,4.0119,481953.0
2017-05-17 13:30:00,10.38,10.4,10.32,10.33,864297.0,4.0119,4.0197,3.9887,3.9926,864297.0
2017-05-17 14:00:00,10.33,10.37,10.3,10.31,1098101.0,3.9926,4.0081,3.981,3.9849,1098101.0
2017-05-17 14:30:00,10.31,10.32,10.27,10.32,983242.0,3.9849,3.9887,3.9694,3.9887,983242.0
2017-05-17 15:00:00,10.32,10.38,10.3,10.35,1242938.0,3.9887,4.0119,3.981,4.0003,1242938.0
2017-05-17 15:30:00,10.35,10.37,10.29,10.3,2383530.0,4.0003,4.0081,3.9772,3.981,2383530.0
2017-05-18 09:30:00,8.47,9.0,8.42,8.67,21550772.0,3.2737,3.4786,3.2544,3.351,21550772.0
2017-05-18 10:00:00,8.67,8.86,8.65,8.75,16194083.0,3.351,3.4244,3.3433,3.3819,16194083.0
2017-05-18 10:30:00,8.75,8.97,8.71,8.92,12165854.0,3.3819,3.467,3.3665,3.4476,12165854.0
2017-05-18 11:00:00,8.92,8.93,8.75,8.76,7880689.0,3.4476,3.4515,3.3819,3.3858,7880689.0
2017-05-18 11:30:00,8.76,8.79,8.62,8.63,6390570.0,3.3858,3.3974,3.3317,3.3356,6390570.0
2017-05-18 12:00:00,8.63,8.65,8.53,8.54,10362712.0,3.3356,3.3433,3.2969,3.3008,10362712.0
2017-05-18 12:30:00,8.54,8.61,8.51,8.53,8430025.0,3.3008,3.3278,3.2892,3.2969,8430025.0
2017-05-18 13:00:00,8.53,8.55,8.5,8.51,6023145.0,3.2969,3.3046,3.2853,3.2892,6023145.0
2017-05-18 13:30:00,8.51,8.54,8.39,8.54,9151752.0,3.2892,3.3008,3.2428,3.3008,9151752.0
2017-05-18 14:00:00,8.53,8.94,8.48,8.91,11450788.0,3.2969,3.4554,3.2776,3.4438,11450788.0
2017-05-18 14:30:00,8.91,8.98,8.7,8.79,8724884.0,3.4438,3.4708,3.3626,3.3974,8724884.0
2017-05-18 15:00:00,8.79,8.79,8.55,8.58,7459295.0,3.3974,3.3974,3.3046,3.3162,7459295.0
2017-05-18 15:30:00,8.58,8.62,8.53,8.56,12088148.0,3.3162,3.3317,3.2969,3.3085,12088148.0
2017-05-19 09:30:00,9.03,9.05,8.87,8.96,6754803.0,3.4902,3.4979,3.4283,3.4631,6754803.0
2017-05-19 10:00:00,8.95,9.05,8.95,9.01,5383228.0,3.4592,3.4979,3.4592,3.4824,5383228.0
2017-05-19 10:30:00,9.01,9.03,8.88,8.88,4180301.0,3.4824,3.4902,3.4322,3.4322,4180301.0
2017-05-19 11:00:00,8.88,8.96,8.85,8.95,3005741.0,3.4322,3.4631,3.4206,3.4592,3005741.0
2017-05-19 11:30:00,8.95,8.98,8.88,8.98,1962408.0,3.4592,3.4708,3.4322,3.4708,1962408.0
2017-05-19 12:00:00,8.98,9.04,8.97,9.03,1845981.0,3.4708,3.494,3.467,3.4902,1845981.0
2017-05-19 12:30:00,9.03,9.03,8.96,8.97,1237378.0,3.4902,3.4902,3.4631,3.467,1237378.0
2017-05-19 13:00:00,8.97,8.98,8.94,8.95,967297.0,3.467,3.4708,3.4554,3.4592,967297.0
2017-05-19 13:30:00,8.95,8.95,8.86,8.92,2004268.0,3.4592,3.4592,3.4244,3.4476,2004268.0
2017-05-19 14:00:00,8.92,8.97,8.89,8.96,1421697.0,3.4476,3.467,3.436,3.4631,1421697.0
2017-05-19 14:30:00,8.96,8.99,8.95,8.96,883819.0,3.4631,3.4747,3.4592,3.4631,883819.0
2017-05-19 15:00:00,8.97,9.0,8.94,8.96,2974410.0,3.467,3.4786,3.4554,3.4631,2974410.0
2017-05-19 15:30:00,8.96,9.0,8.94,8.95,4410479.0,3.4631,3.4786,3.4554,3.4592,4410479.0
2017-05-22 09:30:00,8.72,8.83,8.71,8.75,5646620.0,3.3703,3.4129,3.3665,3.3819,5646620.0
2017-05-22 10:00:00,8.75,8.77,8.61,8.65,4887430.0,3.3819,3.3897,3.3278,3.3433,4887430.0
2017-05-22 10:30:00,8.65,8.7,8.58,8.68,3586527.0,3.3433,3.3626,3.3162,3.3549,3586527.0
2017-05-22 11:00:00,8.68,8.7,8.51,8.53,4339736.0,3.3549,3.3626,3.2892,3.2969,4339736.0
2017-05-22 11:30:00,8.53,8.67,8.52,8.67,2628475.0,3.2969,3.351,3.293,3.351,2628475.0
2017-05-22 12:00:00,8.67,8.68,8.61,8.68,2048135.0,3.351,3.3549,3.3278,3.3549,2048135.0
2017-05-22 12:30:00,8.68,8.7,8.61,8.63,1480269.0,3.3549,3.3626,3.3278,3.3356,1480269.0
2017-05-22 13:00:00,8.63,8.72,8.62,8.71,1845064.0,3.3356,3.3703,3.3317,3.3665,1845064.0
2017-05-22 13:30:00,8.72,8.81,8.71,8.77,2833566.0,3.3703,3.4051,3.3665,3.3897,2833566.0
2017-05-22 14:00:00,8.77,8.86,8.75,8.79,2768744.0,3.3897,3.4244,3.3819,3.3974,2768744.0
2017-05-22 14:30:00,8.79,8.82,8.72,8.74,1435430.0,3.3974,3.409,3.3703,3.3781,1435430.0
2017-05-22 15:00:00,8.73,8.8,8.73,8.74,1750524.0,3.3742,3.4013,3.3742,3.3781,1750524.0
2017-05-22 15:30:00,8.73,8.75,8.69,8.7,4918153.0,3.3742,3.3819,3.3587,3.3626,4918153.0
2017-05-23 09:30:00,8.76,8.91,8.74,8.86,3907607.0,3.3858,3.4438,3.3781,3.4244,3907607.0
2017-05-23 10:00:00,8.86,8.87,8.82,8.83,1701675.0,3.4244,3.4283,3.409,3.4129,1701675.0
2017-05-23 10:30:00,8.82,8.88,8.77,8.87,1291822.0,3.409,3.4322,3.3897,3.4283,1291822.0
2017-05-23 11:00:00,8.87,8.9,8.84,8.86,1523499.0,3.4283,3.4399,3.4167,3.4244,1523499.0
2017-05-23 11:30:00,8.86,8.87,8.8,8.84,1124773.0,3.4244,3.4283,3.4013,3.4167,1124773.0
2017-05-23 12:00:00,8.84,8.85,8.78,8.79,809192.0,3.4167,3.4206,3.3935,3.3974,809192.0
2017-05-23 12:30:00,8.78,8.84,8.78,8.81,661668.0,3.3935,3.4167,3.3935,3.4051,661668.0
2017-05-23 13:00:00,8.82,8.85,8.81,8.83,666765.0,3.409,3.4206,3.4051,3.4129,666765.0
2017-05-23 13:30:00,8.83,8.85,8.78,8.8,728848.0,3.4129,3.4206,3.3935,3.4013,728848.0
2017-05-23 14:00:00,8.79,8.83,8.79,8.83,508730.0,3.3974,3.4129,3.3974,3.4129,508730.0
2017-05-23 14:30:00,8.83,8.85,8.8,8.83,1028103.0,3.4129,3.4206,3.4013,3.4129,1028103.0
2017-05-23 15:00:00,8.83,8.86,8.81,8.84,1313395.0,3.4129,3.4244,3.4051,3.4167,1313395.0
2017-05-23 15:30:00,8.85,8.85,8.8,8.83,2277538.0,3.4206,3.4206,3.4013,3.4129,2277538.0
2017-05-24 09:30:00,8.95,8.99,8.88,8.99,3248063.0,3.4592,3.4747,3.4322,3.4747,3248063.0
2017-05-24 10:00:00,8.98,9.07,8.98,9.06,2956226.0,3.4708,3.5056,3.4708,3.5017,2956226.0
2017-05-24 10:30:00,9.06,9.11,9.01,9.04,1972942.0,3.5017,3.5211,3.4824,3.494,1972942.0
2017-05-24 11:00:00,9.03,9.08,9.01,9.04,1470400.0,3.4902,3.5095,3.4824,3.494,1470400.0
2017-05-24 11:30:00,9.04,9.06,8.97,8.99,918757.0,3.494,3.5017,3.467,3.4747,918757.0
2017-05-24 12:00:00,9.0,9.08,8.98,9.06,1524469.0,3.4786,3.5095,3.4708,3.5017,1524469.0
2017-05-24 12:30:00,9.05,9.1,9.05,9.07,973314.0,3.4979,3.5172,3.4979,3.5056,973314.0
2017-05-24 13:00:00,9.08,9.13,9.07,9.13,1705298.0,3.5095,3.5288,3.5056,3.5288,1705298.0
2017-05-24 13:30:00,9.12,9.16,9.12,9.14,951337.0,3.5249,3.5404,3.5249,3.5327,951337.0
2017-05-24 14:00:00,9.15,9.2,9.13,9.18,1443564.0,3.5365,3.5559,3.5288,3.5481,1443564.0
2017-05-24 14:30:00,9.18,9.19,9.06,9.1,1755358.0,3.5481,3.552,3.5017,3.5172,1755358.0
2017-05-24 15:00:00,9.11,9.14,9.07,9.12,2958499.0,3.5211,3.5327,3.5056,3.5249,2958499.0
2017-05-24 15:30:00,9.12,9.13,9.07,9.09,3272719.0,3.5249,3.5288,3.5056,3.5133,3272719.0
2017-05-25 09:30:00,9.07,9.22,9.06,9.21,3436526.0,3.5056,3.5636,3.5017,3.5597,3436526.0
2017-05-25 10:00:00,9.2,9.25,9.16,9.16,1521571.0,3.5559,3.5752,3.5404,3.5404,1521571.0
2017-05-25 10:30:00,9.16,9.19,9.01,9.02,3876686.0,3.5404,3.552,3.4824,3.4863,3876686.0
2017-05-25 11:00:00,9.01,9.1,8.96,9.0,2562196.0,3.4824,3.5172,3.4631,3.4786,2562196.0
2017-05-25 11:30:00,9.0,9.01,8.85,8.87,2990468.0,3.4786,3.4824,3.4206,3.4283,2990468.0
2017-05-25 12:00:00,8.87,8.91,8.81,8.89,2399574.0,3.4283,3.4438,3.4051,3.436,2399574.0
2017-05-25 12:30:00,8.89,8.94,8.84,8.85,1612224.0,3.436,3.4554,3.4167,3.4206,1612224.0
2017-05-25 13:00:00,8.85,8.87,8.83,8.86,1140118.0,3.4206,3.4283,3.4129,3.4244,1140118.0
2017-05-25 13:30:00,8.86,8.89,8.83,8.89,1185255.0,3.4244,3.436,3.4129,3.436,1185255.0
2017-05-25 14:00:00,8.89,8.91,8.85,8.86,1323008.0,3.436,3.4438,3.4206,3.4244,1323008.0
2017-05-25 14:30:00,8.86,8.87,8.8,8.82,1669941.0,3.4244,3.4283,3.4013,3.409,1669941.0
2017-05-25 15:00:00,8.82,8.87,8.81,8.82,2643479.0,3.409,3.4283,3.4051,3.409,2643479.0
2017-05-25 15:30:00,8.82,8.89,8.81,8.89,3191814.0,3.409,3.436,3.4051,3.436,3191814.0
2017-05-26 09:30:00,8.74,8.88,8.72,8.86,3383487.0,3.3781,3.4322,3.3703,3.4244,3383487.0
2017-05-26 10:00:00,8.85,8.97,8.85,8.96,2528166.0,3.4206,3.467,3.4206,3.4631,2528166.0
2017-05-26 10:30:00,8.95,8.99,8.89,8.93,2262617.0,3.4592,3.4747,3.436,3.4515,2262617.0
2017-05-26 11:00:00,8.93,8.96,8.9,8.94,1013276.0,3.4515,3.4631,3.4399,3.4554,1013276.0
2017-05-26 11:30:00,8.94,8.95,8.9,8.94,744163.0,3.4554,3.4592,3.4399,3.4554,744163.0
2017-05-26 12:00:00,8.94,8.98,8.93,8.95,1548167.0,3.4554,3.4708,3.4515,3.4592,1548167.0
2017-05-26 12:30:00,8.95,8.96,8.94,8.95,790482.0,3.4592,3.4631,3.4554,3.4592,790482.0
2017-05-26 13:00:00,8.95,8.96,8.91,8.94,986092.0,3.4592,3.4631,3.4438,3.4554,986092.0
2017-05-26 13:30:00,8.94,8.96,8.93,8.96,582029.0,3.4554,3.4631,3.4515,3.4631,582029.0
2017-05-26 14:00:00,8.95,8.99,8.94,8.99,807070.0,3.4592,3.4747,3.4554,3.4747,807070.0
2017-05-26 14:30:00,8.99,9.02,8.98,9.0,1427717.0,3.4747,3.4863,3.4708,3.4786,1427717.0
2017-05-26 15:00:00,9.01,9.03,8.9,8.92,2499979.0,3.4824,3.4902,3.4399,3.4476,2499979.0
2017-05-26 15:30:00,8.92,8.95,8.9,8.95,2473765.0,3.4476,3.4592,3.4399,3.4592,2473765.0
2017-05-30 09:30:00,8.85,8.9,8.81,8.85,2340583.0,3.4206,3.4399,3.4051,3.4206,2340583.0
2017-05-30 10:00:00,8.86,8.86,8.79,8.8,1334985.0,3.4244,3.4244,3.3974,3.4013,1334985.0
2017-05-30 10:30:00,8.8,8.84,8.78,8.8,977777.0,3.4013,3.4167,3.3935,3.4013,977777.0
2017-05-30 11:00:00,8.8,8.81,8.75,8.77,1165250.0,3.4013,3.4051,3.3819,3.3897,1165250.0
2017-05-30 11:30:00,8.77,8.78,8.75,8.77,1078715.0,3.3897,3.3935,3.3819,3.3897,1078715.0
2017-05-30 12:00:00,8.77,8.78,8.75,8.76,1631744.0,3.3897,3.3935,3.3819,3.3858,1631744.0
2017-05-30 12:30:00,8.76,8.77,8.73,8.75,651671.0,3.3858,3.3897,3.3742,3.3819,651671.0
2017-05-30 13:00:00,8.74,8.76,8.7,8.72,2060194.0,3.3781,3.3858,3.3626,3.3703,2060194.0
2017-05-30 13:30:00,8.72,8.75,8.71,8.74,1582755.0,3.3703,3.3819,3.3665,3.3781,1582755.0
2017-05-30 14:00:00,8.74,8.76,8.73,8.74,741757.0,3.3781,3.3858,3.3742,3.3781,741757.0
2017-05-30 14:30:00,8.73,8.74,8.7,8.7,924945.0,3.3742,3.3781,3.3626,3.3626,924945.0
2017-05-30 15:00:00,8.7,8.72,8.69,8.69,1266230.0,3.3626,3.3703,3.3587,3.3587,1266230.0
2017-05-30 15:30:00,8.7,8.72,8.69,8.7,3554462.0,3.3626,3.3703,3.3587,3.3626,3554462.0
2017-05-31 09:30:00,8.67,8.76,8.64,8.65,2725168.0,3.351,3.3858,3.3394,3.3433,2725168.0
2017-05-31 10:00:00,8.65,8.65,8.55,8.58,2218773.0,3.3433,3.3433,3.3046,3.3162,2218773.0
2017-05-31 10:30:00,8.58,8.63,8.53,8.56,1727242.0,3.3162,3.3356,3.2969,3.3085,1727242.0
2017-05-31 11:00:00,8.57,8.57,8.5,8.51,905672.0,3.3124,3.3124,3.2853,3.2892,905672.0
2017-05-31 11:30:00,8.51,8.55,8.48,8.53,1917280.0,3.2892,3.3046,3.2776,3.2969,1917280.0
2017-05-31 12:00:00,8.52,8.56,8.51,8.52,1129128.0,3.293,3.3085,3.2892,3.293,1129128.0
2017-05-31 12:30:00,8.52,8.53,8.5,8.51,796354.0,3.293,3.2969,3.2853,3.2892,796354.0
2017-05-31 13:00:00,8.52,8.53,8.5,8.52,534792.0,3.293,3.2969,3.2853,3.293,534792.0
2017-05-31 13:30:00,8.51,8.53,8.51,8.53,200855.0,3.2892,3.2969,3.2892,3.2969,200855.0
2017-05-31 14:00:00,8.53,8.54,8.51,8.53,1226009.0,3.2969,3.3008,3.2892,3.2969,1226009.0
2017-05-31 14:30:00,8.53,8.53,8.45,8.46,2363257.0,3.2969,3.2969,3.266,3.2698,2363257.0
2017-05-31 15:00:00,8.46,8.49,8.44,8.49,1459102.0,3.2698,3.2814,3.2621,3.2814,1459102.0
2017-05-31 15:30:00,8.49,8.5,8.47,8.47,3809423.0,3.2814,3.2853,3.2737,3.2737,3809423.0
2017-06-01 09:30:00,8.62,8.62,8.51,8.58,1057557.0,3.3317,3.3317,3.2892,3.3162,1057557.0
2017-06-01 10:00:00,8.58,8.63,8.54,8.59,1208027.0,3.3162,3.3356,3.3008,3.3201,1208027.0
2017-06-01 10:30:00,8.59,8.62,8.57,8.61,509719.0,3.3201,3.3317,3.3124,3.3278,509719.0
2017-06-01 11:00:00,8.62,8.68,8.59,8.62,1089832.0,3.3317,3.3549,3.3201,3.3317,1089832.0
2017-06-01 11:30:00,8.61,8.62,8.57,8.59,660085.0,3.3278,3.3317,3.3124,3.3201,660085.0
2017-06-01 12:00:00,8.6,8.6,8.55,8.56,549131.0,3.324,3.324,3.3046,3.3085,549131.0
2017-06-01 12:30:00,8.56,8.57,8.55,8.55,240654.0,3.3085,3.3124,3.3046,3.3046,240654.0
2017-06-01 13:00:00,8.55,8.58,8.55,8.57,408439.0,3.3046,3.3162,3.3046,3.3124,408439.0
2017-06-01 13:30:00,8.57,8.58,8.52,8.53,644369.0,3.3124,3.3162,3.293,3.2969,644369.0
2017-06-01 14:00:00,8.53,8.53,8.46,8.46,755412.0,3.2969,3.2969,3.2698,3.2698,755412.0
2017-06-01 14:30:00,8.46,8.48,8.42,8.43,995803.0,3.2698,3.2776,3.2544,3.2582,995803.0
2017-06-01 15:00:00,8.43,8.45,8.39,8.43,979023.0,3.2582,3.266,3.2428,3.2582,979023.0
2017-06-01 15:30:00,8.44,8.44,8.41,8.43,1981505.0,3.2621,3.2621,3.2505,3.2582,1981505.0
2017-06-02 09:30:00,8.44,8.44,8.32,8.37,1575352.0,3.2621,3.2621,3.2157,3.2351,1575352.0
2017-06-02 10:00:00,8.36,8.4,8.33,8.36,1113188.0,3.2312,3.2467,3.2196,3.2312,1113188.0
2017-06-02 10:30:00,8.36,8.4,8.35,8.38,846444.0,3.2312,3.2467,3.2273,3.2389,846444.0
2017-06-02 11:00:00,8.38,8.46,8.37,8.45,1154506.0,3.2389,3.2698,3.2351,3.266,1154506.0
2017-06-02 11:30:00,8.45,8.48,8.44,8.45,774764.0,3.266,3.2776,3.2621,3.266,774764.0
2017-06-02 12:00:00,8.45,8.49,8.44,8.48,604446.0,3.266,3.2814,3.2621,3.2776,604446.0
2017-06-02 12:30:00,8.49,8.49,8.41,8.41,394288.0,3.2814,3.2814,3.2505,3.2505,394288.0
2017-06-02 13:00:00,8.42,8.42,8.38,8.39,508562.0,3.2544,3.2544,3.2389,3.2428,508562.0
2017-06-02 13:30:00,8.4,8.41,8.36,8.37,579685.0,3.2467,3.2505,3.2312,3.2351,579685.0
2017-06-02 14:00:00,8.37,8.4,8.35,8.39,653537.0,3.2351,3.2467,3.2273,3.2428,653537.0
2017-06-02 14:30:00,8.39,8.45,8.39,8.45,758189.0,3.2428,3.266,3.2428,3.266,758189.0
2017-06-02 15:00:00,8.44,8.46,8.43,8.44,575251.0,3.2621,3.2698,3.2582,3.2621,575251.0
2017-06-02 15:30:00,8.44,8.49,8.43,8.48,1999221.0,3.2621,3.2814,3.2582,3.2776,1999221.0
2017-06-05 09:30:00,8.38,8.5,8.35,8.46,1081448.0,3.2389,3.2853,3.2273,3.2698,1081448.0
2017-06-05 10:00:00,8.46,8.53,8.46,8.47,1050390.0,3.2698,3.2969,3.2698,3.2737,1050390.0
2017-06-05 10:30:00,8.47,8.48,8.4,8.42,512368.0,3.2737,3.2776,3.2467,3.2544,512368.0
2017-06-05 11:00:00,8.42,8.43,8.37,8.39,640275.0,3.2544,3.2582,3.2351,3.2428,640275.0
2017-06-05 11:30:00,8.4,8.43,8.39,8.43,473579.0,3.2467,3.2582,3.2428,3.2582,473579.0
2017-06-05 12:00:00,8.43,8.49,8.42,8.48,630566.0,3.2582,3.2814,3.2544,3.2776,630566.0
2017-06-05 12:30:00,8.47,8.53,8.46,8.52,407658.0,3.2737,3.2969,3.2698,3.293,407658.0
2017-06-05 13:00:00,8.53,8.54,8.5,8.52,408399.0,3.2969,3.3008,3.2853,3.293,408399.0
2017-06-05 13:30:00,8.52,8.53,8.49,8.52,545085.0,3.293,3.2969,3.2814,3.293,545085.0
2017-06-05 14:00:00,8.52,8.52,8.47,8.48,615386.0,3.293,3.293,3.2737,3.2776,615386.0
2017-06-05 14:30:00,8.49,8.52,8.47,8.51,402289.0,3.2814,3.293,3.2737,3.2892,402289.0
2017-06-05 15:00:00,8.51,8.53,8.48,8.52,916579.0,3.2892,3.2969,3.2776,3.293,916579.0
2017-06-05 15:30:00,8.52,8.53,8.5,8.52,1060959.0,3.293,3.2969,3.2853,3.293,1060959.0
2017-06-06 09:30:00,8.55,8.6,8.46,8.49,1501073.0,3.3046,3.324,3.2698,3.2814,1501073.0
2017-06-06 10:00:00,8.49,8.53,8.45,8.49,1090380.0,3.2814,3.2969,3.266,3.2814,1090380.0
2017-06-06 10:30:00,8.49,8.49,8.44,8.45,622871.0,3.2814,3.2814,3.2621,3.266,622871.0
2017-06-06 11:00:00,8.46,8.46,8.4,8.43,728261.0,3.2698,3.2698,3.2467,3.2582,728261.0
2017-06-06 11:30:00,8.42,8.48,8.41,8.44,1437063.0,3.2544,3.2776,3.2505,3.2621,1437063.0
2017-06-06 12:00:00,8.45,8.49,8.43,8.46,951798.0,3.266,3.2814,3.2582,3.2698,951798.0
2017-06-06 12:30:00,8.47,8.51,8.45,8.5,458086.0,3.2737,3.2892,3.266,3.2853,458086.0
2017-06-06 13:00:00,8.51,8.51,8.47,8.51,969835.0,3.2892,3.2892,3.2737,3.2892,969835.0
2017-06-06 13:30:00,8.51,8.52,8.47,8.47,481098.0,3.2892,3.293,3.2737,3.2737,481098.0
2017-06-06 14:00:00,8.47,8.57,8.47,8.53,1621826.0,3.2737,3.3124,3.2737,3.2969,1621826.0
2017-06-06 14:30:00,8.53,8.6,8.53,8.58,1168161.0,3.2969,3.324,3.2969,3.3162,1168161.0
2017-06-06 15:00:00,8.58,8.59,8.54,8.55,1234547.0,3.3162,3.3201,3.3008,3.3046,1234547.0
2017-06-06 15:30:00,8.56,8.58,8.54,8.57,1897718.0,3.3085,3.3162,3.3008,3.3124,1897718.0
2017-06-07 09:30:00,8.59,8.67,8.57,8.67,907193.0,3.3201,3.351,3.3124,3.351,907193.0
2017-06-07 10:00:00,8.66,8.68,8.63,8.68,816179.0,3.3471,3.3549,3.3356,3.3549,816179.0
2017-06-07 10:30:00,8.66,8.67,8.38,8.44,3347533.0,3.3471,3.351,3.2389,3.2621,3347533.0
2017-06-07 11:00:00,8.44,8.48,8.41,8.42,944152.0,3.2621,3.2776,3.2505,3.2544,944152.0
2017-06-07 11:30:00,8.42,8.45,8.4,8.44,1451670.0,3.2544,3.266,3.2467,3.2621,1451670.0
2017-06-07 12:00:00,8.44,8.47,8.42,8.46,635300.0,3.2621,3.2737,3.2544,3.2698,635300.0
2017-06-07 12:30:00,8.45,8.46,8.42,8.45,1372543.0,3.266,3.2698,3.2544,3.266,1372543.0
2017-06-07 13:00:00,8.45,8.47,8.41,8.45,833375.0,3.266,3.2737,3.2505,3.266,833375.0
2017-06-07 13:30:00,8.45,8.46,8.42,8.43,493271.0,3.266,3.2698,3.2544,3.2582,493271.0
2017-06-07 14:00:00,8.44,8.46,8.39,8.41,2321872.0,3.2621,3.2698,3.2428,3.2505,2321872.0
2017-06-07 14:30:00,8.41,8.42,8.36,8.38,3047609.0,3.2505,3.2544,3.2312,3.2389,3047609.0
2017-06-07 15:00:00,8.38,8.41,8.36,8.39,1046195.0,3.2389,3.2505,3.2312,3.2428,1046195.0
2017-06-07 15:30:00,8.39,8.43,8.38,8.42,6135330.0,3.2428,3.2582,3.2389,3.2544,6135330.0
2017-06-08 09:30:00,8.36,8.47,8.34,8.4,2734989.0,3.2312,3.2737,3.2235,3.2467,2734989.0
2017-06-08 10:00:00,8.4,8.42,8.37,8.38,914227.0,3.2467,3.2544,3.2351,3.2389,914227.0
2017-06-08 10:30:00,8.38,8.42,8.3,8.34,3408367.0,3.2389,3.2544,3.208,3.2235,3408367.0
2017-06-08 11:00:00,8.35,8.37,8.3,8.33,2011569.0,3.2273,3.2351,3.208,3.2196,2011569.0
2017-06-08 11:30:00,8.33,8.37,8.32,8.36,876421.0,3.2196,3.2351,3.2157,3.2312,876421.0
2017-06-08 12:00:00,8.36,8.36,8.32,8.32,1389422.0,3.2312,3.2312,3.2157,3.2157,1389422.0
2017-06-08 12:30:00,8.33,8.35,8.32,8.34,743020.0,3.2196,3.2273,3.2157,3.2235,743020.0
2017-06-08 13:00:00,8.34,8.35,8.32,8.34,618042.0,3.2235,3.2273,3.2157,3.2235,618042.0
2017-06-08 13:30:00,8.34,8.35,8.32,8.33,416277.0,3.2235,3.2273,3.2157,3.2196,416277.0
2017-06-08 14:00:00,8.33,8.38,8.31,8.38,1297386.0,3.2196,3.2389,3.2119,3.2389,1297386.0
2017-06-08 14:30:00,8.38,8.46,8.37,8.45,1205651.0,3.2389,3.2698,3.2351,3.266,1205651.0
2017-06-08 15:00:00,8.45,8.45,8.41,8.45,1391183.0,3.266,3.266,3.2505,3.266,1391183.0
2017-06-08 15:30:00,8.45,8.46,8.38,8.41,2037129.0,3.266,3.2698,3.2389,3.2505,2037129.0
2017-06-09 09:30:00,8.46,8.51,8.43,8.44,1557731.0,3.2698,3.2892,3.2582,3.2621,1557731.0
2017-06-09 10:00:00,8.44,8.45,8.38,8.41,835662.0,3.2621,3.266,3.2389,3.2505,835662.0
2017-06-09 10:30:00,8.41,8.45,8.38,8.45,1241635.0,3.2505,3.266,3.2389,3.266,1241635.0
2017-06-09 11:00:00,8.45,8.51,8.44,8.48,1409789.0,3.266,3.2892,3.2621,3.2776,1409789.0
2017-06-09 11:30:00,8.49,8.54,8.46,8.54,869905.0,3.2814,3.3008,3.2698,3.3008,869905.0
2017-06-09 12:00:00,8.54,8.55,8.48,8.48,662528.0,3.3008,3.3046,3.2776,3.2776,662528.0
2017-06-09 12:30:00,8.48,8.51,8.46,8.5,478824.0,3.2776,3.2892,3.2698,3.2853,478824.0
2017-06-09 13:00:00,8.5,8.53,8.48,8.49,661294.0,3.2853,3.2969,3.2776,3.2814,661294.0
2017-06-09 13:30:00,8.48,8.49,8.46,8.46,811522.0,3.2776,3.2814,3.2698,3.2698,811522.0
2017-06-09 14:00:00,8.47,8.47,8.42,8.46,727192.0,3.2737,3.2737,3.2544,3.2698,727192.0
2017-06-09 14:30:00,8.46,8.47,8.38,8.39,1113505.0,3.2698,3.2737,3.2389,3.2428,1113505.0
2017-06-09 15:00:00,8.4,8.46,8.39,8.45,1046114.0,3.2467,3.2698,3.2428,3.266,1046114.0
2017-06-09 15:30:00,8.45,8.46,8.38,8.41,2927847.0,3.266,3.2698,3.2389,3.2505,2927847.0
2017-06-12 09:30:00,8.42,8.5,8.39,8.42,2434730.0,3.2544,3.2853,3.2428,3.2544,2434730.0
2017-06-12 10:00:00,8.42,8.45,8.39,8.45,1204633.0,3.2544,3.266,3.2428,3.266,1204633.0
2017-06-12 10:30:00,8.45,8.46,8.4,8.43,932457.0,3.266,3.2698,3.2467,3.2582,932457.0
2017-06-12 11:00:00,8.43,8.45,8.37,8.39,1003483.0,3.2582,3.266,3.2351,3.2428,1003483.0
2017-06-12 11:30:00,8.39,8.41,8.36,8.37,1196918.0,3.2428,3.2505,3.2312,3.2351,1196918.0
2017-06-12 12:00:00,8.37,8.38,8.32,8.32,1426574.0,3.2351,3.2389,3.2157,3.2157,1426574.0
2017-06-12 12:30:00,8.33,8.35,8.29,8.3,889210.0,3.2196,3.2273,3.2041,3.208,889210.0
2017-06-12 13:00:00,8.3,8.32,8.27,8.32,1131979.0,3.208,3.2157,3.1964,3.2157,1131979.0
2017-06-12 13:30:00,8.32,8.34,8.28,8.29,641931.0,3.2157,3.2235,3.2003,3.2041,641931.0
2017-06-12 14:00:00,8.29,8.31,8.26,8.27,782026.0,3.2041,3.2119,3.1925,3.1964,782026.0
2017-06-12 14:30:00,8.26,8.31,8.25,8.31,929662.0,3.1925,3.2119,3.1887,3.2119,929662.0
2017-06-12 15:00:00,8.31,8.35,8.3,8.32,1081688.0,3.2119,3.2273,3.208,3.2157,1081688.0
2017-06-12 15:30:00,8.33,8.36,8.3,8.36,1850853.0,3.2196,3.2312,3.208,3.2312,1850853.0
2017-06-13 09:30:00,8.34,8.34,8.25,8.27,1316823.0,3.2235,3.2235,3.1887,3.1964,1316823.0
2017-06-13 10:00:00,8.26,8.29,8.22,8.28,1005809.0,3.1925,3.2041,3.1771,3.2003,1005809.0
2017-06-13 10:30:00,8.29,8.31,8.26,8.29,962450.0,3.2041,3.2119,3.1925,3.2041,962450.0
2017-06-13 11:00:00,8.28,8.35,8.26,8.34,922581.0,3.2003,3.2273,3.1925,3.2235,922581.0
2017-06-13 11:30:00,8.35,8.41,8.33,8.37,1207985.0,3.2273,3.2505,3.2196,3.2351,1207985.0
2017-06-13 12:00:00,8.36,8.4,8.35,8.39,493055.0,3.2312,3.2467,3.2273,3.2428,493055.0
2017-06-13 12:30:00,8.39,8.4,8.37,8.38,494653.0,3.2428,3.2467,3.2351,3.2389,494653.0
2017-06-13 13:00:00,8.38,8.41,8.37,8.4,737263.0,3.2389,3.2505,3.2351,3.2467,737263.0
2017-06-13 13:30:00,8.4,8.41,8.35,8.36,627566.0,3.2467,3.2505,3.2273,3.2312,627566.0
2017-06-13 14:00:00,8.35,8.43,8.35,8.41,903012.0,3.2273,3.2582,3.2273,3.2505,903012.0
2017-06-13 14:30:00,8.41,8.44,8.4,8.41,708746.0,3.2505,3.2621,3.2467,3.2505,708746.0
2017-06-13 15:00:00,8.42,8.44,8.4,8.42,611052.0,3.2544,3.2621,3.2467,3.2544,611052.0
2017-06-13 15:30:00,8.42,8.44,8.4,8.41,1859377.0,3.2544,3.2621,3.2467,3.2505,1859377.0
2017-06-14 09:30:00,8.46,8.47,8.37,8.46,1986809.0,3.2698,3.2737,3.2351,3.2698,1986809.0
2017-06-14 10:00:00,8.47,8.54,8.43,8.51,1485588.0,3.2737,3.3008,3.2582,3.2892,1485588.0
2017-06-14 10:30:00,8.52,8.54,8.32,8.33,1772721.0,3.293,3.3008,3.2157,3.2196,1772721.0
2017-06-14 11:00:00,8.33,8.38,8.3,8.34,1484108.0,3.2196,3.2389,3.208,3.2235,1484108.0
2017-06-14 11:30:00,8.34,8.37,8.31,8.34,1009266.0,3.2235,3.2351,3.2119,3.2235,1009266.0
2017-06-14 12:00:00,8.34,8.34,8.3,8.33,962591.0,3.2235,3.2235,3.208,3.2196,962591.0
2017-06-14 12:30:00,8.33,8.37,8.32,8.35,394169.0,3.2196,3.2351,3.2157,3.2273,394169.0
2017-06-14 13:00:00,8.35,8.37,8.31,8.34,751363.0,3.2273,3.2351,3.2119,3.2235,751363.0
2017-06-14 13:30:00,8.34,8.35,8.31,8.33,526025.0,3.2235,3.2273,3.2119,3.2196,526025.0
2017-06-14 14:00:00,8.32,8.39,8.3,8.34,917767.0,3.2157,3.2428,3.208,3.2235,917767.0
2017-06-14 14:30:00,8.34,8.35,8.28,8.29,874625.0,3.2235,3.2273,3.2003,3.2041,874625.0
2017-06-14 15:00:00,8.29,8.3,8.23,8.26,2202143.0,3.2041,3.208,3.1809,3.1925,2202143.0
2017-06-14 15:30:00,8.26,8.29,8.23,8.29,2935455.0,3.1925,3.2041,3.1809,3.2041,2935455.0
2017-06-15 09:30:00,8.21,8.26,8.12,8.21,1580826.0,3.1732,3.1925,3.1384,3.1732,1580826.0
2017-06-15 10:00:00,8.22,8.24,8.16,8.2,1320884.0,3.1771,3.1848,3.1539,3.1694,1320884.0
2017-06-15 10:30:00,8.2,8.21,8.12,8.18,1086906.0,3.1694,3.1732,3.1384,3.1616,1086906.0
2017-06-15 11:00:00,8.18,8.22,8.17,8.22,501108.0,3.1616,3.1771,3.1578,3.1771,501108.0
2017-06-15 11:30:00,8.22,8.23,8.19,8.2,465133.0,3.1771,3.1809,3.1655,3.1694,465133.0
2017-06-15 12:00:00,8.2,8.23,8.19,8.22,512411.0,3.1694,3.1809,3.1655,3.1771,512411.0
2017-06-15 12:30:00,8.22,8.23,8.19,8.22,275146.0,3.1771,3.1809,3.1655,3.1771,275146.0
2017-06-15 13:00:00,8.22,8.22,8.15,8.16,587637.0,3.1771,3.1771,3.15,3.1539,587637.0
2017-06-15 13:30:00,8.16,8.19,8.15,8.18,454250.0,3.1539,3.1655,3.15,3.1616,454250.0
2017-06-15 14:00:00,8.18,8.18,8.12,8.15,1241676.0,3.1616,3.1616,3.1384,3.15,1241676.0
2017-06-15 14:30:00,8.15,8.17,8.12,8.13,760257.0,3.15,3.1578,3.1384,3.1423,760257.0
2017-06-15 15:00:00,8.13,8.14,8.1,8.12,2175782.0,3.1423,3.1462,3.1307,3.1384,2175782.0
2017-06-15 15:30:00,8.12,8.15,8.09,8.15,2904299.0,3.1384,3.15,3.1268,3.15,2904299.0
2017-06-16 09:30:00,8.14,8.17,8.1,8.14,1183252.0,3.1462,3.1578,3.1307,3.1462,1183252.0
2017-06-16 10:00:00,8.15,8.15,8.07,8.12,837911.0,3.15,3.15,3.1191,3.1384,837911.0
2017-06-16 10:30:00,8.12,8.14,8.1,8.12,590335.0,3.1384,3.1462,3.1307,3.1384,590335.0
2017-06-16 11:00:00,8.12,8.14,8.11,8.13,748201.0,3.1384,3.1462,3.1346,3.1423,748201.0
2017-06-16 11:30:00,8.13,8.15,8.11,8.11,711201.0,3.1423,3.15,3.1346,3.1346,711201.0
2017-06-16 12:00:00,8.11,8.12,8.1,8.11,724011.0,3.1346,3.1384,3.1307,3.1346,724011.0
2017-06-16 12:30:00,8.11,8.11,8.06,8.06,778443.0,3.1346,3.1346,3.1152,3.1152,778443.0
2017-06-16 13:00:00,8.06,8.1,8.06,8.09,624547.0,3.1152,3.1307,3.1152,3.1268,624547.0
2017-06-16 13:30:00,8.09,8.1,8.04,8.05,1078103.0,3.1268,3.1307,3.1075,3.1114,1078103.0
2017-06-16 14:00:00,8.05,8.06,8.03,8.04,1396822.0,3.1114,3.1152,3.1036,3.1075,1396822.0
2017-06-16 14:30:00,8.04,8.05,8.02,8.04,1277858.0,3.1075,3.1114,3.0998,3.1075,1277858.0
2017-06-16 15:00:00,8.04,8.08,8.04,8.08,1386543.0,3.1075,3.123,3.1075,3.123,1386543.0
2017-06-16 15:30:00,8.08,8.1,8.06,8.08,3621678.0,3.123,3.1307,3.1152,3.123,3621678.0
2017-06-19 09:30:00,8.07,8.18,8.06,8.16,1627999.0,3.1191,3.1616,3.1152,3.1539,1627999.0
2017-06-19 10:00:00,8.16,8.22,8.15,8.2,1149146.0,3.1539,3.1771,3.15,3.1694,1149146.0
2017-06-19 10:30:00,8.2,8.24,8.18,8.22,934816.0,3.1694,3.1848,3.1616,3.1771,934816.0
2017-06-19 11:00:00,8.22,8.23,8.14,8.14,778569.0,3.1771,3.1809,3.1462,3.1462,778569.0
2017-06-19 11:30:00,8.14,8.17,8.13,8.14,832864.0,3.1462,3.1578,3.1423,3.1462,832864.0
2017-06-19 12:00:00,8.14,8.16,8.13,8.16,766989.0,3.1462,3.1539,3.1423,3.1539,766989.0
2017-06-19 12:30:00,8.16,8.16,8.14,8.16,588375.0,3.1539,3.1539,3.1462,3.1539,588375.0
2017-06-19 13:00:00,8.16,8.18,8.15,8.17,514597.0,3.1539,3.1616,3.15,3.1578,514597.0
2017-06-19 13:30:00,8.17,8.17,8.15,8.16,689651.0,3.1578,3.1578,3.15,3.1539,689651.0
2017-06-19 14:00:00,8.16,8.16,8.1,8.12,1396350.0,3.1539,3.1539,3.1307,3.1384,1396350.0
2017-06-19 14:30:00,8.12,8.14,8.11,8.14,582831.0,3.1384,3.1462,3.1346,3.1462,582831.0
2017-06-19 15:00:00,8.14,8.15,8.13,8.13,694442.0,3.1462,3.15,3.1423,3.1423,694442.0
2017-06-19 15:30:00,8.14,8.14,8.1,8.12,1886154.0,3.1462,3.1462,3.1307,3.1384,1886154.0
2017-06-20 09:30:00,7.99,8.01,7.85,7.86,2201576.0,3.0882,3.0959,3.0341,3.0379,2201576.0
2017-06-20 10:00:00,7.86,7.92,7.85,7.89,1629845.0,3.0379,3.0611,3.0341,3.0495,1629845.0
2017-06-20 10:30:00,7.9,7.92,7.87,7.88,1553794.0,3.0534,3.0611,3.0418,3.0457,1553794.0
2017-06-20 11:00:00,7.88,7.9,7.86,7.89,908724.0,3.0457,3.0534,3.0379,3.0495,908724.0
2017-06-20 11:30:00,7.89,7.91,7.79,7.81,2241595.0,3.0495,3.0573,3.0109,3.0186,2241595.0
2017-06-20 12:00:00,7.8,7.86,7.74,7.75,2947132.0,3.0148,3.0379,2.9916,2.9954,2947132.0
2017-06-20 12:30:00,7.75,7.8,7.73,7.8,1789043.0,2.9954,3.0148,2.9877,3.0148,1789043.0
2017-06-20 13:00:00,7.8,7.87,7.79,7.82,1228805.0,3.0148,3.0418,3.0109,3.0225,1228805.0
2017-06-20 13:30:00,7.82,7.83,7.79,7.83,800670.0,3.0225,3.0263,3.0109,3.0263,800670.0
2017-06-20 14:00:00,7.83,7.91,7.82,7.9,1843808.0,3.0263,3.0573,3.0225,3.0534,1843808.0
2017-06-20 14:30:00,7.9,7.91,7.83,7.84,1507033.0,3.0534,3.0573,3.0263,3.0302,1507033.0
2017-06-20 15:00:00,7.83,7.86,7.82,7.85,1079867.0,3.0263,3.0379,3.0225,3.0341,1079867.0
2017-06-20 15:30:00,7.85,7.88,7.84,7.86,3826086.0,3.0341,3.0457,3.0302,3.0379,3826086.0
2017-06-21 09:30:00,7.87,7.95,7.76,7.92,1912122.0,3.0418,3.0727,2.9993,3.0611,1912122.0
2017-06-21 10:00:00,7.92,7.95,7.88,7.95,1303995.0,3.0611,3.0727,3.0457,3.0727,1303995.0
2017-06-21 10:30:00,7.95,8.0,7.89,7.9,2518353.0,3.0727,3.0921,3.0495,3.0534,2518353.0
2017-06-21 11:00:00,7.89,7.89,7.77,7.8,1318199.0,3.0495,3.0495,3.0032,3.0148,1318199.0
2017-06-21 11:30:00,7.8,7.85,7.79,7.83,1095247.0,3.0148,3.0341,3.0109,3.0263,1095247.0
2017-06-21 12:00:00,7.83,7.83,7.78,7.81,694928.0,3.0263,3.0263,3.007,3.0186,694928.0
2017-06-21 12:30:00,7.82,7.82,7.72,7.75,1521428.0,3.0225,3.0225,2.9838,2.9954,1521428.0
2017-06-21 13:00:00,7.74,7.75,7.67,7.7,2275756.0,2.9916,2.9954,2.9645,2.9761,2275756.0
2017-06-21 13:30:00,7.7,7.71,7.62,7.65,892750.0,2.9761,2.98,2.9452,2.9568,892750.0
2017-06-21 14:00:00,7.64,7.67,7.61,7.64,1827723.0,2.9529,2.9645,2.9413,2.9529,1827723.0
2017-06-21 14:30:00,7.64,7.71,7.64,7.7,1245277.0,2.9529,2.98,2.9529,2.9761,1245277.0
2017-06-21 15:00:00,7.7,7.72,7.68,7.7,1345291.0,2.9761,2.9838,2.9684,2.9761,1345291.0
2017-06-21 15:30:00,7.71,7.72,7.67,7.71,4075833.0,2.98,2.9838,2.9645,2.98,4075833.0
2017-06-22 09:30:00,7.76,7.8,7.72,7.8,1826724.0,2.9993,3.0148,2.9838,3.0148,1826724.0
2017-06-22 10:00:00,7.8,7.81,7.74,7.78,1053385.0,3.0148,3.0186,2.9916,3.007,1053385.0
2017-06-22 10:30:00,7.77,7.85,7.74,7.82,1788592.0,3.0032,3.0341,2.9916,3.0225,1788592.0
2017-06-22 11:00:00,7.82,7.83,7.79,7.83,1110282.0,3.0225,3.0263,3.0109,3.0263,1110282.0
2017-06-22 11:30:00,7.83,7.83,7.76,7.8,1133544.0,3.0263,3.0263,2.9993,3.0148,1133544.0
2017-06-22 12:00:00,7.8,7.82,7.77,7.82,1111972.0,3.0148,3.0225,3.0032,3.0225,1111972.0
2017-06-22 12:30:00,7.82,7.87,7.81,7.85,682675.0,3.0225,3.0418,3.0186,3.0341,682675.0
2017-06-22 13:00:00,7.85,7.86,7.76,7.79,993336.0,3.0341,3.0379,2.9993,3.0109,993336.0
2017-06-22 13:30:00,7.78,7.82,7.76,7.81,569366.0,3.007,3.0225,2.9993,3.0186,569366.0
2017-06-22 14:00:00,7.81,7.86,7.8,7.83,612878.0,3.0186,3.0379,3.0148,3.0263,612878.0
2017-06-22 14:30:00,7.83,7.83,7.79,7.8,460158.0,3.0263,3.0263,3.0109,3.0148,460158.0
2017-06-22 15:00:00,7.81,7.81,7.78,7.81,1046122.0,3.0186,3.0186,3.007,3.0186,1046122.0
2017-06-22 15:30:00,7.81,7.81,7.78,7.8,2350386.0,3.0186,3.0186,3.007,3.0148,2350386.0
2017-06-23 09:30:00,7.77,7.8,7.69,7.8,860991.0,3.0032,3.0148,2.9722,3.0148,860991.0
2017-06-23 10:00:00,7.8,7.83,7.76,7.78,817422.0,3.0148,3.0263,2.9993,3.007,817422.0
2017-06-23 10:30:00,7.78,7.88,7.77,7.87,1348567.0,3.007,3.0457,3.0032,3.0418,1348567.0
2017-06-23 11:00:00,7.87,7.87,7.81,7.82,508866.0,3.0418,3.0418,3.0186,3.0225,508866.0
2017-06-23 11:30:00,7.82,7.83,7.79,7.82,498123.0,3.0225,3.0263,3.0109,3.0225,498123.0
2017-06-23 12:00:00,7.82,7.83,7.77,7.78,408401.0,3.0225,3.0263,3.0032,3.007,408401.0
2017-06-23 12:30:00,7.78,7.8,7.75,7.77,339973.0,3.007,3.0148,2.9954,3.0032,339973.0
2017-06-23 13:00:00,7.76,7.78,7.72,7.74,630494.0,2.9993,3.007,2.9838,2.9916,630494.0
2017-06-23 13:30:00,7.73,7.76,7.72,7.75,497173.0,2.9877,2.9993,2.9838,2.9954,497173.0
2017-06-23 14:00:00,7.75,7.78,7.73,7.78,515852.0,2.9954,3.007,2.9877,3.007,515852.0
2017-06-23 14:30:00,7.78,7.78,7.76,7.76,472449.0,3.007,3.007,2.9993,2.9993,472449.0
2017-06-23 15:00:00,7.77,7.78,7.76,7.77,385452.0,3.0032,3.007,2.9993,3.0032,385452.0
2017-06-23 15:30:00,7.77,7.79,7.75,7.75,1735203.0,3.0032,3.0109,2.9954,2.9954,1735203.0
2017-06-26 09:30:00,7.89,7.98,7.84,7.97,1850725.0,3.0495,3.0843,3.0302,3.0805,1850725.0
2017-06-26 10:00:00,7.97,7.97,7.88,7.92,1088749.0,3.0805,3.0805,3.0457,3.0611,1088749.0
2017-06-26 10:30:00,7.92,7.93,7.88,7.88,980653.0,3.0611,3.065,3.0457,3.0457,980653.0
2017-06-26 11:00:00,7.89,7.93,7.85,7.93,648292.0,3.0495,3.065,3.0341,3.065,648292.0
2017-06-26 11:30:00,7.93,7.98,7.92,7.98,807260.0,3.065,3.0843,3.0611,3.0843,807260.0
2017-06-26 12:00:00,7.98,7.98,7.94,7.95,424314.0,3.0843,3.0843,3.0689,3.0727,424314.0
2017-06-26 12:30:00,7.96,7.99,7.95,7.97,405304.0,3.0766,3.0882,3.0727,3.0805,405304.0
2017-06-26 13:00:00,7.97,7.99,7.96,7.97,452357.0,3.0805,3.0882,3.0766,3.0805,452357.0
2017-06-26 13:30:00,7.97,7.97,7.93,7.96,630440.0,3.0805,3.0805,3.065,3.0766,630440.0
2017-06-26 14:00:00,7.96,7.99,7.94,7.99,702275.0,3.0766,3.0882,3.0689,3.0882,702275.0
2017-06-26 14:30:00,7.98,8.0,7.96,7.99,763475.0,3.0843,3.0921,3.0766,3.0882,763475.0
2017-06-26 15:00:00,7.99,7.99,7.96,7.97,1011225.0,3.0882,3.0882,3.0766,3.0805,1011225.0
2017-06-26 15:30:00,7.97,7.98,7.93,7.94,2524220.0,3.0805,3.0843,3.065,3.0689,2524220.0
2017-06-27 09:30:00,7.9,7.95,7.88,7.93,1646761.0,3.0534,3.0727,3.0457,3.065,1646761.0
2017-06-27 10:00:00,7.93,8.0,7.92,7.99,1072258.0,3.065,3.0921,3.0611,3.0882,1072258.0
2017-06-27 10:30:00,7.99,8.08,7.98,8.03,1239701.0,3.0882,3.123,3.0843,3.1036,1239701.0
2017-06-27 11:00:00,8.04,8.07,7.96,7.97,803061.0,3.1075,3.1191,3.0766,3.0805,803061.0
2017-06-27 11:30:00,7.98,8.02,7.89,8.01,2778089.0,3.0843,3.0998,3.0495,3.0959,2778089.0
2017-06-27 12:00:00,8.01,8.01,7.95,7.97,742423.0,3.0959,3.0959,3.0727,3.0805,742423.0
2017-06-27 12:30:00,7.97,7.98,7.9,7.92,651074.0,3.0805,3.0843,3.0534,3.0611,651074.0
2017-06-27 13:00:00,7.92,7.95,7.91,7.92,500245.0,3.0611,3.0727,3.0573,3.0611,500245.0
2017-06-27 13:30:00,7.92,7.94,7.83,7.83,2293996.0,3.0611,3.0689,3.0263,3.0263,2293996.0
2017-06-27 14:00:00,7.83,7.88,7.8,7.87,1009870.0,3.0263,3.0457,3.0148,3.0418,1009870.0
2017-06-27 14:30:00,7.86,7.86,7.79,7.85,1623040.0,3.0379,3.0379,3.0109,3.0341,1623040.0
2017-06-27 15:00:00,7.85,7.86,7.83,7.83,924770.0,3.0341,3.0379,3.0263,3.0263,924770.0
2017-06-27 15:30:00,7.83,7.85,7.8,7.83,4004808.0,3.0263,3.0341,3.0148,3.0263,4004808.0
2017-06-28 09:30:00,7.91,7.92,7.74,7.77,2347299.0,3.0573,3.0611,2.9916,3.0032,2347299.0
2017-06-28 10:00:00,7.77,7.8,7.71,7.77,1960787.0,3.0032,3.0148,2.98,3.0032,1960787.0
2017-06-28 10:30:00,7.78,7.88,7.75,7.87,2259924.0,3.007,3.0457,2.9954,3.0418,2259924.0
2017-06-28 11:00:00,7.87,7.9,7.83,7.88,1862002.0,3.0418,3.0534,3.0263,3.0457,1862002.0
2017-06-28 11:30:00,7.88,7.91,7.86,7.89,809553.0,3.0457,3.0573,3.0379,3.0495,809553.0
2017-06-28 12:00:00,7.89,7.89,7.85,7.87,607264.0,3.0495,3.0495,3.0341,3.0418,607264.0
2017-06-28 12:30:00,7.87,7.92,7.85,7.91,595170.0,3.0418,3.0611,3.0341,3.0573,595170.0
2017-06-28 13:00:00,7.91,7.91,7.86,7.87,444946.0,3.0573,3.0573,3.0379,3.0418,444946.0
2017-06-28 13:30:00,7.87,7.93,7.86,7.92,588732.0,3.0418,3.065,3.0379,3.0611,588732.0
2017-06-28 14:00:00,7.92,7.95,7.9,7.93,629988.0,3.0611,3.0727,3.0534,3.065,629988.0
2017-06-28 14:30:00,7.92,7.93,7.9,7.92,580501.0,3.0611,3.065,3.0534,3.0611,580501.0
2017-06-28 15:00:00,7.92,7.93,7.88,7.88,634485.0,3.0611,3.065,3.0457,3.0457,634485.0
2017-06-28 15:30:00,7.89,7.89,7.85,7.87,1300372.0,3.0495,3.0495,3.0341,3.0418,1300372.0
2017-06-29 09:30:00,7.92,7.96,7.9,7.96,801360.0,3.0611,3.0766,3.0534,3.0766,801360.0
2017-06-29 10:00:00,7.96,8.0,7.93,7.99,686070.0,3.0766,3.0921,3.065,3.0882,686070.0
2017-06-29 10:30:00,8.0,8.0,7.97,7.97,470083.0,3.0921,3.0921,3.0805,3.0805,470083.0
2017-06-29 11:00:00,7.97,7.98,7.88,7.9,835571.0,3.0805,3.0843,3.0457,3.0534,835571.0
2017-06-29 11:30:00,7.91,7.91,7.85,7.89,1082648.0,3.0573,3.0573,3.0341,3.0495,1082648.0
2017-06-29 12:00:00,7.89,7.91,7.85,7.86,513047.0,3.0495,3.0573,3.0341,3.0379,513047.0
2017-06-29 12:30:00,7.86,7.89,7.85,7.88,713107.0,3.0379,3.0495,3.0341,3.0457,713107.0
2017-06-29 13:00:00,7.87,7.91,7.81,7.83,861340.0,3.0418,3.0573,3.0186,3.0263,861340.0
2017-06-29 13:30:00,7.83,7.86,7.81,7.83,711806.0,3.0263,3.0379,3.0186,3.0263,711806.0
2017-06-29 14:00:00,7.83,7.89,7.82,7.89,659057.0,3.0263,3.0495,3.0225,3.0495,659057.0
2017-06-29 14:30:00,7.88,7.88,7.85,7.87,536689.0,3.0457,3.0457,3.0341,3.0418,536689.0
2017-06-29 15:00:00,7.87,7.91,7.86,7.89,1023261.0,3.0418,3.0573,3.0379,3.0495,1023261.0
2017-06-29 15:30:00,7.88,7.92,7.85,7.86,1445620.0,3.0457,3.0611,3.0341,3.0379,1445620.0
2017-06-30 09:30:00,7.94,7.96,7.87,7.92,1319953.0,3.0689,3.0766,3.0418,3.0611,1319953.0
2017-06-30 10:00:00,7.92,7.93,7.88,7.9,695114.0,3.0611,3.065,3.0457,3.0534,695114.0
2017-06-30 10:30:00,7.9,7.91,7.86,7.91,535438.0,3.0534,3.0573,3.0379,3.0573,535438.0
2017-06-30 11:00:00,7.91,7.97,7.91,7.96,1014728.0,3.0573,3.0805,3.0573,3.0766,1014728.0
2017-06-30 11:30:00,7.97,8.05,7.95,8.03,1775909.0,3.0805,3.1114,3.0727,3.1036,1775909.0
2017-06-30 12:00:00,8.03,8.03,8.0,8.01,749885.0,3.1036,3.1036,3.0921,3.0959,749885.0
2017-06-30 12:30:00,8.01,8.02,8.0,8.01,744086.0,3.0959,3.0998,3.0921,3.0959,744086.0
2017-06-30 13:00:00,8.01,8.04,7.99,7.99,939508.0,3.0959,3.1075,3.0882,3.0882,939508.0
2017-06-30 13:30:00,7.99,8.02,7.96,8.0,721384.0,3.0882,3.0998,3.0766,3.0921,721384.0
2017-06-30 14:00:00,8.0,8.04,7.99,8.02,461992.0,3.0921,3.1075,3.0882,3.0998,461992.0
2017-06-30 14:30:00,8.02,8.04,8.0,8.03,587692.0,3.0998,3.1075,3.0921,3.1036,587692.0
2017-06-30 15:00:00,8.03,8.06,8.01,8.04,719188.0,3.1036,3.1152,3.0959,3.1075,719188.0
2017-06-30 15:30:00,8.04,8.04,7.99,8.0,2946134.0,3.1075,3.1075,3.0882,3.0921,2946134.0
2017-07-03 09:30:00,8.0,8.14,7.99,8.11,2614783.0,3.0921,3.1462,3.0882,3.1346,2614783.0
2017-07-03 10:00:00,8.11,8.12,8.05,8.09,1405691.0,3.1346,3.1384,3.1114,3.1268,1405691.0
2017-07-03 10:30:00,8.09,8.1,8.06,8.08,934123.0,3.1268,3.1307,3.1152,3.123,934123.0
2017-07-03 11:00:00,8.08,8.08,8.03,8.04,760971.0,3.123,3.123,3.1036,3.1075,760971.0
2017-07-03 11:30:00,8.05,8.09,8.04,8.07,1244065.0,3.1114,3.1268,3.1075,3.1191,1244065.0
2017-07-03 12:00:00,8.07,8.07,8.05,8.06,990116.0,3.1191,3.1191,3.1114,3.1152,990116.0
2017-07-03 12:30:00,8.06,8.06,8.03,8.05,1170279.0,3.1152,3.1152,3.1036,3.1114,1170279.0
2017-07-05 09:30:00,8.06,8.08,7.92,7.99,2344714.0,3.1152,3.123,3.0611,3.0882,2344714.0
2017-07-05 10:00:00,7.99,7.99,7.86,7.89,2078205.0,3.0882,3.0882,3.0379,3.0495,2078205.0
2017-07-05 10:30:00,7.89,7.93,7.85,7.9,1524729.0,3.0495,3.065,3.0341,3.0534,1524729.0
2017-07-05 11:00:00,7.91,7.96,7.89,7.94,1343339.0,3.0573,3.0766,3.0495,3.0689,1343339.0
2017-07-05 11:30:00,7.94,7.98,7.91,7.95,584476.0,3.0689,3.0843,3.0573,3.0727,584476.0
2017-07-05 12:00:00,7.95,7.96,7.91,7.94,971891.0,3.0727,3.0766,3.0573,3.0689,971891.0
2017-07-05 12:30:00,7.94,7.96,7.93,7.96,567384.0,3.0689,3.0766,3.065,3.0766,567384.0
2017-07-05 13:00:00,7.96,7.96,7.94,7.96,430604.0,3.0766,3.0766,3.0689,3.0766,430604.0
2017-07-05 13:30:00,7.96,7.99,7.95,7.99,549782.0,3.0766,3.0882,3.0727,3.0882,549782.0
2017-07-05 14:00:00,7.99,8.03,7.98,8.0,649863.0,3.0882,3.1036,3.0843,3.0921,649863.0
2017-07-05 14:30:00,8.0,8.01,7.94,7.96,836915.0,3.0921,3.0959,3.0689,3.0766,836915.0
2017-07-05 15:00:00,7.96,7.96,7.9,7.92,2568062.0,3.0766,3.0766,3.0534,3.0611,2568062.0
2017-07-05 15:30:00,7.92,7.96,7.91,7.94,1875605.0,3.0611,3.0766,3.0573,3.0689,1875605.0
2017-07-06 09:30:00,7.99,8.02,7.95,7.96,862128.0,3.0882,3.0998,3.0727,3.0766,862128.0
2017-07-06 10:00:00,7.96,7.97,7.88,7.9,1161688.0,3.0766,3.0805,3.0457,3.0534,1161688.0
2017-07-06 10:30:00,7.9,7.9,7.83,7.85,1311545.0,3.0534,3.0534,3.0263,3.0341,1311545.0
2017-07-06 11:00:00,7.85,7.99,7.85,7.9,2572619.0,3.0341,3.0882,3.0341,3.0534,2572619.0
2017-07-06 11:30:00,7.91,7.93,7.84,7.86,1182994.0,3.0573,3.065,3.0302,3.0379,1182994.0
2017-07-06 12:00:00,7.86,7.89,7.85,7.86,1172567.0,3.0379,3.0495,3.0341,3.0379,1172567.0
2017-07-06 12:30:00,7.86,7.89,7.83,7.87,880105.0,3.0379,3.0495,3.0263,3.0418,880105.0
2017-07-06 13:00:00,7.87,7.89,7.84,7.85,1297368.0,3.0418,3.0495,3.0302,3.0341,1297368.0
2017-07-06 13:30:00,7.85,7.85,7.78,7.8,1173833.0,3.0341,3.0341,3.007,3.0148,1173833.0
2017-07-06 14:00:00,7.8,7.8,7.76,7.8,847222.0,3.0148,3.0148,2.9993,3.0148,847222.0
2017-07-06 14:30:00,7.8,7.81,7.77,7.8,787162.0,3.0148,3.0186,3.0032,3.0148,787162.0
2017-07-06 15:00:00,7.8,7.86,7.79,7.83,1420770.0,3.0148,3.0379,3.0109,3.0263,1420770.0
2017-07-06 15:30:00,7.83,7.85,7.81,7.84,2442706.0,3.0263,3.0341,3.0186,3.0302,2442706.0
2017-07-07 09:30:00,7.85,7.86,7.77,7.83,1964987.0,3.0341,3.0379,3.0032,3.0263,1964987.0
2017-07-07 10:00:00,7.83,7.83,7.68,7.69,2141406.0,3.0263,3.0263,2.9684,2.9722,2141406.0
2017-07-07 10:30:00,7.69,7.71,7.67,7.69,1700806.0,2.9722,2.98,2.9645,2.9722,1700806.0
2017-07-07 11:00:00,7.68,7.69,7.64,7.67,2428636.0,2.9684,2.9722,2.9529,2.9645,2428636.0
2017-07-07 11:30:00,7.67,7.71,7.66,7.68,1331718.0,2.9645,2.98,2.9606,2.9684,1331718.0
2017-07-07 12:00:00,7.68,7.72,7.67,7.69,959479.0,2.9684,2.9838,2.9645,2.9722,959479.0
2017-07-07 12:30:00,7.68,7.7,7.65,7.67,507230.0,2.9684,2.9761,2.9568,2.9645,507230.0
2017-07-07 13:00:00,7.67,7.68,7.64,7.66,851916.0,2.9645,2.9684,2.9529,2.9606,851916.0
2017-07-07 13:30:00,7.66,7.71,7.65,7.71,991934.0,2.9606,2.98,2.9568,2.98,991934.0
2017-07-07 14:00:00,7.7,7.74,7.69,7.73,589095.0,2.9761,2.9916,2.9722,2.9877,589095.0
2017-07-07 14:30:00,7.73,7.76,7.72,7.73,675024.0,2.9877,2.9993,2.9838,2.9877,675024.0
2017-07-07 15:00:00,7.73,7.74,7.71,7.72,556213.0,2.9877,2.9916,2.98,2.9838,556213.0
2017-07-07 15:30:00,7.72,7.75,7.71,7.74,2080704.0,2.9838,2.9954,2.98,2.9916,2080704.0
2017-07-10 09:30:00,7.72,7.77,7.72,7.74,1353546.0,2.9838,3.0032,2.9838,2.9916,1353546.0
2017-07-10 10:00:00,7.75,7.79,7.72,7.73,748610.0,2.9954,3.0109,2.9838,2.9877,748610.0
2017-07-10 10:30:00,7.72,7.78,7.72,7.78,679820.0,2.9838,3.007,2.9838,3.007,679820.0
2017-07-10 11:00:00,7.78,7.83,7.76,7.81,711482.0,3.007,3.0263,2.9993,3.0186,711482.0
2017-07-10 11:30:00,7.81,7.81,7.76,7.79,702650.0,3.0186,3.0186,2.9993,3.0109,702650.0
2017-07-10 12:00:00,7.79,7.82,7.78,7.8,537174.0,3.0109,3.0225,3.007,3.0148,537174.0
2017-07-10 12:30:00,7.79,7.82,7.77,7.82,467294.0,3.0109,3.0225,3.0032,3.0225,467294.0
2017-07-10 13:00:00,7.82,7.82,7.78,7.79,618640.0,3.0225,3.0225,3.007,3.0109,618640.0
2017-07-10 13:30:00,7.79,7.82,7.78,7.81,651117.0,3.0109,3.0225,3.007,3.0186,651117.0
2017-07-10 14:00:00,7.81,7.81,7.79,7.8,810530.0,3.0186,3.0186,3.0109,3.0148,810530.0
2017-07-10 14:30:00,7.79,7.83,7.79,7.82,716846.0,3.0109,3.0263,3.0109,3.0225,716846.0
2017-07-10 15:00:00,7.82,7.83,7.8,7.82,1046179.0,3.0225,3.0263,3.0148,3.0225,1046179.0
2017-07-10 15:30:00,7.82,7.82,7.79,7.81,1917861.0,3.0225,3.0225,3.0109,3.0186,1917861.0
2017-07-11 09:30:00,7.78,7.84,7.76,7.83,1777535.0,3.007,3.0302,2.9993,3.0263,1777535.0
2017-07-11 10:00:00,7.83,7.93,7.82,7.93,2259597.0,3.0263,3.065,3.0225,3.065,2259597.0
2017-07-11 10:30:00,7.93,7.96,7.92,7.96,1713019.0,3.065,3.0766,3.0611,3.0766,1713019.0
2017-07-11 11:00:00,7.96,7.96,7.9,7.92,1485190.0,3.0766,3.0766,3.0534,3.0611,1485190.0
2017-07-11 11:30:00,7.92,8.02,7.91,8.01,2177045.0,3.0611,3.0998,3.0573,3.0959,2177045.0
2017-07-11 12:00:00,8.01,8.06,8.0,8.03,1224122.0,3.0959,3.1152,3.0921,3.1036,1224122.0
2017-07-11 12:30:00,8.03,8.08,8.03,8.06,1487566.0,3.1036,3.123,3.1036,3.1152,1487566.0
2017-07-11 13:00:00,8.06,8.09,8.04,8.04,660132.0,3.1152,3.1268,3.1075,3.1075,660132.0
2017-07-11 13:30:00,8.05,8.13,8.04,8.11,1281050.0,3.1114,3.1423,3.1075,3.1346,1281050.0
2017-07-11 14:00:00,8.12,8.14,8.09,8.11,1120439.0,3.1384,3.1462,3.1268,3.1346,1120439.0
2017-07-11 14:30:00,8.11,8.11,8.05,8.07,875711.0,3.1346,3.1346,3.1114,3.1191,875711.0
2017-07-11 15:00:00,8.07,8.08,8.04,8.07,711272.0,3.1191,3.123,3.1075,3.1191,711272.0
2017-07-11 15:30:00,8.06,8.09,8.04,8.04,2981951.0,3.1152,3.1268,3.1075,3.1075,2981951.0
2017-07-12 09:30:00,8.31,8.32,8.22,8.28,2674532.0,3.2119,3.2157,3.1771,3.2003,2674532.0
2017-07-12 10:00:00,8.29,8.35,8.26,8.29,2334188.0,3.2041,3.2273,3.1925,3.2041,2334188.0
2017-07-12 10:30:00,8.29,8.36,8.2,8.21,3938717.0,3.2041,3.2312,3.1694,3.1732,3938717.0
2017-07-12 11:00:00,8.2,8.29,8.17,8.29,2378163.0,3.1694,3.2041,3.1578,3.2041,2378163.0
2017-07-12 11:30:00,8.29,8.33,8.27,8.32,1750209.0,3.2041,3.2196,3.1964,3.2157,1750209.0
2017-07-12 12:00:00,8.32,8.34,8.3,8.32,891235.0,3.2157,3.2235,3.208,3.2157,891235.0
2017-07-12 12:30:00,8.32,8.35,8.27,8.34,1096835.0,3.2157,3.2273,3.1964,3.2235,1096835.0
2017-07-12 13:00:00,8.34,8.42,8.33,8.42,4445106.0,3.2235,3.2544,3.2196,3.2544,4445106.0
2017-07-12 13:30:00,8.42,8.48,8.4,8.45,2916956.0,3.2544,3.2776,3.2467,3.266,2916956.0
2017-07-12 14:00:00,8.44,8.46,8.41,8.44,2226688.0,3.2621,3.2698,3.2505,3.2621,2226688.0
2017-07-12 14:30:00,8.44,8.45,8.41,8.43,1329546.0,3.2621,3.266,3.2505,3.2582,1329546.0
2017-07-12 15:00:00,8.43,8.48,8.42,8.47,1570549.0,3.2582,3.2776,3.2544,3.2737,1570549.0
2017-07-12 15:30:00,8.48,8.49,8.43,8.44,3909655.0,3.2776,3.2814,3.2582,3.2621,3909655.0
2017-07-13 09:30:00,8.49,8.52,8.37,8.42,2037734.0,3.2814,3.293,3.2351,3.2544,2037734.0
2017-07-13 10:00:00,8.42,8.48,8.39,8.46,1717694.0,3.2544,3.2776,3.2428,3.2698,1717694.0
2017-07-13 10:30:00,8.46,8.49,8.43,8.47,1190580.0,3.2698,3.2814,3.2582,3.2737,1190580.0
2017-07-13 11:00:00,8.47,8.53,8.43,8.51,1477313.0,3.2737,3.2969,3.2582,3.2892,1477313.0
2017-07-13 11:30:00,8.51,8.52,8.46,8.46,782171.0,3.2892,3.293,3.2698,3.2698,782171.0
2017-07-13 12:00:00,8.47,8.49,8.46,8.47,517844.0,3.2737,3.2814,3.2698,3.2737,517844.0
2017-07-13 12:30:00,8.47,8.48,8.44,8.45,759563.0,3.2737,3.2776,3.2621,3.266,759563.0
2017-07-13 13:00:00,8.44,8.47,8.42,8.45,892016.0,3.2621,3.2737,3.2544,3.266,892016.0
2017-07-13 13:30:00,8.45,8.46,8.41,8.42,804168.0,3.266,3.2698,3.2505,3.2544,804168.0
2017-07-13 14:00:00,8.43,8.44,8.4,8.4,710149.0,3.2582,3.2621,3.2467,3.2467,710149.0
2017-07-13 14:30:00,8.4,8.44,8.38,8.44,820563.0,3.2467,3.2621,3.2389,3.2621,820563.0
2017-07-13 15:00:00,8.44,8.47,8.43,8.46,1000101.0,3.2621,3.2737,3.2582,3.2698,1000101.0
2017-07-13 15:30:00,8.46,8.47,8.44,8.47,2292123.0,3.2698,3.2737,3.2621,3.2737,2292123.0
2017-07-14 09:30:00,8.54,8.57,8.5,8.51,2252022.0,3.3008,3.3124,3.2853,3.2892,2252022.0
2017-07-14 10:00:00,8.51,8.56,8.46,8.51,3771105.0,3.2892,3.3085,3.2698,3.2892,3771105.0
2017-07-14 10:30:00,8.51,8.53,8.48,8.49,1221710.0,3.2892,3.2969,3.2776,3.2814,1221710.0
2017-07-14 11:00:00,8.48,8.51,8.46,8.5,868836.0,3.2776,3.2892,3.2698,3.2853,868836.0
2017-07-14 11:30:00,8.5,8.56,8.5,8.55,729078.0,3.2853,3.3085,3.2853,3.3046,729078.0
2017-07-14 12:00:00,8.55,8.56,8.52,8.53,556778.0,3.3046,3.3085,3.293,3.2969,556778.0
2017-07-14 12:30:00,8.53,8.55,8.52,8.55,293961.0,3.2969,3.3046,3.293,3.3046,293961.0
2017-07-14 13:00:00,8.54,8.56,8.53,8.54,719327.0,3.3008,3.3085,3.2969,3.3008,719327.0
2017-07-14 13:30:00,8.54,8.56,8.53,8.55,515801.0,3.3008,3.3085,3.2969,3.3046,515801.0
2017-07-14 14:00:00,8.56,8.57,8.54,8.55,732798.0,3.3085,3.3124,3.3008,3.3046,732798.0
2017-07-14 14:30:00,8.56,8.57,8.53,8.54,448342.0,3.3085,3.3124,3.2969,3.3008,448342.0
2017-07-14 15:00:00,8.54,8.57,8.54,8.56,620225.0,3.3008,3.3124,3.3008,3.3085,620225.0
2017-07-14 15:30:00,8.57,8.57,8.53,8.54,2776647.0,3.3124,3.3124,3.2969,3.3008,2776647.0
2017-07-17 09:30:00,8.55,8.55,8.49,8.51,2079630.0,3.3046,3.3046,3.2814,3.2892,2079630.0
2017-07-17 10:00:00,8.5,8.54,8.49,8.53,804667.0,3.2853,3.3008,3.2814,3.2969,804667.0
2017-07-17 10:30:00,8.53,8.56,8.5,8.53,672404.0,3.2969,3.3085,3.2853,3.2969,672404.0
2017-07-17 11:00:00,8.53,8.53,8.49,8.5,660059.0,3.2969,3.2969,3.2814,3.2853,660059.0
2017-07-17 11:30:00,8.5,8.51,8.45,8.49,1265437.0,3.2853,3.2892,3.266,3.2814,1265437.0
2017-07-17 12:00:00,8.48,8.5,8.47,8.47,350917.0,3.2776,3.2853,3.2737,3.2737,350917.0
2017-07-17 12:30:00,8.47,8.5,8.47,8.49,579123.0,3.2737,3.2853,3.2737,3.2814,579123.0
2017-07-17 13:00:00,8.5,8.5,8.44,8.45,842243.0,3.2853,3.2853,3.2621,3.266,842243.0
2017-07-17 13:30:00,8.45,8.45,8.42,8.45,736077.0,3.266,3.266,3.2544,3.266,736077.0
2017-07-17 14:00:00,8.45,8.48,8.44,8.48,467548.0,3.266,3.2776,3.2621,3.2776,467548.0
2017-07-17 14:30:00,8.47,8.48,8.43,8.45,756669.0,3.2737,3.2776,3.2582,3.266,756669.0
2017-07-17 15:00:00,8.46,8.46,8.42,8.44,917873.0,3.2698,3.2698,3.2544,3.2621,917873.0
2017-07-17 15:30:00,8.44,8.47,8.43,8.45,1953747.0,3.2621,3.2737,3.2582,3.266,1953747.0
2017-07-18 09:30:00,8.52,8.52,8.45,8.51,1831827.0,3.293,3.293,3.266,3.2892,1831827.0
2017-07-18 10:00:00,8.51,8.55,8.49,8.54,1430291.0,3.2892,3.3046,3.2814,3.3008,1430291.0
2017-07-18 10:30:00,8.54,8.54,8.51,8.54,1257077.0,3.3008,3.3008,3.2892,3.3008,1257077.0
2017-07-18 11:00:00,8.54,8.55,8.48,8.49,681845.0,3.3008,3.3046,3.2776,3.2814,681845.0
2017-07-18 11:30:00,8.48,8.52,8.47,8.51,763328.0,3.2776,3.293,3.2737,3.2892,763328.0
2017-07-18 12:00:00,8.51,8.53,8.49,8.52,454439.0,3.2892,3.2969,3.2814,3.293,454439.0
2017-07-18 12:30:00,8.51,8.53,8.5,8.52,397684.0,3.2892,3.2969,3.2853,3.293,397684.0
2017-07-18 13:00:00,8.52,8.53,8.5,8.5,336164.0,3.293,3.2969,3.2853,3.2853,336164.0
2017-07-18 13:30:00,8.51,8.53,8.5,8.53,482863.0,3.2892,3.2969,3.2853,3.2969,482863.0
2017-07-18 14:00:00,8.53,8.56,8.51,8.54,547533.0,3.2969,3.3085,3.2892,3.3008,547533.0
2017-07-18 14:30:00,8.55,8.58,8.54,8.56,1222736.0,3.3046,3.3162,3.3008,3.3085,1222736.0
2017-07-18 15:00:00,8.57,8.59,8.56,8.59,1197472.0,3.3124,3.3201,3.3085,3.3201,1197472.0
2017-07-18 15:30:00,8.59,8.6,8.55,8.58,2658325.0,3.3201,3.324,3.3046,3.3162,2658325.0
2017-07-19 09:30:00,8.66,8.73,8.65,8.7,1628430.0,3.3471,3.3742,3.3433,3.3626,1628430.0
2017-07-19 10:00:00,8.7,8.74,8.63,8.63,966583.0,3.3626,3.3781,3.3356,3.3356,966583.0
2017-07-19 10:30:00,8.63,8.72,8.61,8.67,2350182.0,3.3356,3.3703,3.3278,3.351,2350182.0
2017-07-19 11:00:00,8.68,8.69,8.65,8.67,384533.0,3.3549,3.3587,3.3433,3.351,384533.0
2017-07-19 11:30:00,8.67,8.68,8.62,8.63,748079.0,3.351,3.3549,3.3317,3.3356,748079.0
2017-07-19 12:00:00,8.63,8.65,8.6,8.64,753336.0,3.3356,3.3433,3.324,3.3394,753336.0
2017-07-19 12:30:00,8.63,8.66,8.63,8.64,442908.0,3.3356,3.3471,3.3356,3.3394,442908.0
2017-07-19 13:00:00,8.65,8.67,8.64,8.66,170563.0,3.3433,3.351,3.3394,3.3471,170563.0
2017-07-19 13:30:00,8.66,8.7,8.65,8.7,630023.0,3.3471,3.3626,3.3433,3.3626,630023.0
2017-07-19 14:00:00,8.7,8.73,8.67,8.72,1202378.0,3.3626,3.3742,3.351,3.3703,1202378.0
2017-07-19 14:30:00,8.72,8.75,8.71,8.74,927789.0,3.3703,3.3819,3.3665,3.3781,927789.0
2017-07-19 15:00:00,8.74,8.77,8.74,8.77,1057625.0,3.3781,3.3897,3.3781,3.3897,1057625.0
2017-07-19 15:30:00,8.77,8.78,8.74,8.75,2683954.0,3.3897,3.3935,3.3781,3.3819,2683954.0
2017-07-20 09:30:00,8.85,8.86,8.73,8.76,1951644.0,3.4206,3.4244,3.3742,3.3858,1951644.0
2017-07-20 10:00:00,8.77,8.78,8.72,8.77,969363.0,3.3897,3.3935,3.3703,3.3897,969363.0
2017-07-20 10:30:00,8.77,8.78,8.69,8.76,1470852.0,3.3897,3.3935,3.3587,3.3858,1470852.0
2017-07-20 11:00:00,8.75,8.76,8.67,8.68,1120268.0,3.3819,3.3858,3.351,3.3549,1120268.0
2017-07-20 11:30:00,8.68,8.71,8.63,8.69,739957.0,3.3549,3.3665,3.3356,3.3587,739957.0
2017-07-20 12:00:00,8.69,8.77,8.68,8.76,1147031.0,3.3587,3.3897,3.3549,3.3858,1147031.0
2017-07-20 12:30:00,8.76,8.77,8.73,8.74,555435.0,3.3858,3.3897,3.3742,3.3781,555435.0
2017-07-20 13:00:00,8.74,8.78,8.72,8.77,1049769.0,3.3781,3.3935,3.3703,3.3897,1049769.0
2017-07-20 13:30:00,8.77,8.78,8.73,8.77,543043.0,3.3897,3.3935,3.3742,3.3897,543043.0
2017-07-20 14:00:00,8.76,8.79,8.75,8.79,830074.0,3.3858,3.3974,3.3819,3.3974,830074.0
2017-07-20 14:30:00,8.78,8.79,8.73,8.73,800657.0,3.3935,3.3974,3.3742,3.3742,800657.0
2017-07-20 15:00:00,8.74,8.74,8.7,8.71,544461.0,3.3781,3.3781,3.3626,3.3665,544461.0
2017-07-20 15:30:00,8.71,8.73,8.68,8.7,2270781.0,3.3665,3.3742,3.3549,3.3626,2270781.0
2017-07-21 09:30:00,8.66,8.7,8.57,8.59,1407197.0,3.3471,3.3626,3.3124,3.3201,1407197.0
2017-07-21 10:00:00,8.59,8.6,8.56,8.58,1008818.0,3.3201,3.324,3.3085,3.3162,1008818.0
2017-07-21 10:30:00,8.58,8.63,8.57,8.58,1083058.0,3.3162,3.3356,3.3124,3.3162,1083058.0
2017-07-21 11:00:00,8.58,8.59,8.56,8.59,560607.0,3.3162,3.3201,3.3085,3.3201,560607.0
2017-07-21 11:30:00,8.58,8.6,8.54,8.54,955390.0,3.3162,3.324,3.3008,3.3008,955390.0
2017-07-21 12:00:00,8.54,8.56,8.51,8.52,1009266.0,3.3008,3.3085,3.2892,3.293,1009266.0
2017-07-21 12:30:00,8.51,8.54,8.5,8.52,442826.0,3.2892,3.3008,3.2853,3.293,442826.0
2017-07-21 13:00:00,8.52,8.55,8.51,8.54,399240.0,3.293,3.3046,3.2892,3.3008,399240.0
2017-07-21 13:30:00,8.54,8.55,8.49,8.51,1058829.0,3.3008,3.3046,3.2814,3.2892,1058829.0
2017-07-21 14:00:00,8.51,8.52,8.47,8.51,1250524.0,3.2892,3.293,3.2737,3.2892,1250524.0
2017-07-21 14:30:00,8.51,8.51,8.46,8.46,1431428.0,3.2892,3.2892,3.2698,3.2698,1431428.0
2017-07-21 15:00:00,8.47,8.49,8.46,8.47,722176.0,3.2737,3.2814,3.2698,3.2737,722176.0
2017-07-21 15:30:00,8.47,8.48,8.45,8.47,2455683.0,3.2737,3.2776,3.266,3.2737,2455683.0
2017-07-24 09:30:00,8.52,8.57,8.5,8.56,824735.0,3.293,3.3124,3.2853,3.3085,824735.0
2017-07-24 10:00:00,8.56,8.6,8.55,8.58,684493.0,3.3085,3.324,3.3046,3.3162,684493.0
2017-07-24 10:30:00,8.58,8.62,8.55,8.58,817422.0,3.3162,3.3317,3.3046,3.3162,817422.0
2017-07-24 11:00:00,8.57,8.59,8.51,8.53,851621.0,3.3124,3.3201,3.2892,3.2969,851621.0
2017-07-24 11:30:00,8.53,8.54,8.49,8.49,771296.0,3.2969,3.3008,3.2814,3.2814,771296.0
2017-07-24 12:00:00,8.5,8.51,8.48,8.5,517422.0,3.2853,3.2892,3.2776,3.2853,517422.0
2017-07-24 12:30:00,8.51,8.51,8.49,8.5,288018.0,3.2892,3.2892,3.2814,3.2853,288018.0
2017-07-24 13:00:00,8.5,8.52,8.49,8.52,290113.0,3.2853,3.293,3.2814,3.293,290113.0
2017-07-24 13:30:00,8.52,8.54,8.51,8.54,234557.0,3.293,3.3008,3.2892,3.3008,234557.0
2017-07-24 14:00:00,8.54,8.55,8.53,8.54,368484.0,3.3008,3.3046,3.2969,3.3008,368484.0
2017-07-24 14:30:00,8.54,8.56,8.53,8.55,480418.0,3.3008,3.3085,3.2969,3.3046,480418.0
2017-07-24 15:00:00,8.54,8.56,8.53,8.54,752817.0,3.3008,3.3085,3.2969,3.3008,752817.0
2017-07-24 15:30:00,8.54,8.56,8.52,8.55,1902617.0,3.3008,3.3085,3.293,3.3046,1902617.0
2017-07-25 09:30:00,8.71,8.79,8.7,8.75,1686371.0,3.3665,3.3974,3.3626,3.3819,1686371.0
2017-07-25 10:00:00,8.75,8.76,8.66,8.67,1119715.0,3.3819,3.3858,3.3471,3.351,1119715.0
2017-07-25 10:30:00,8.68,8.7,8.65,8.66,1233004.0,3.3549,3.3626,3.3433,3.3471,1233004.0
2017-07-25 11:00:00,8.66,8.69,8.64,8.69,772530.0,3.3471,3.3587,3.3394,3.3587,772530.0
2017-07-25 11:30:00,8.69,8.7,8.67,8.7,401286.0,3.3587,3.3626,3.351,3.3626,401286.0
2017-07-25 12:00:00,8.7,8.72,8.68,8.68,1018697.0,3.3626,3.3703,3.3549,3.3549,1018697.0
2017-07-25 12:30:00,8.69,8.73,8.67,8.71,1748093.0,3.3587,3.3742,3.351,3.3665,1748093.0
2017-07-25 13:00:00,8.71,8.73,8.68,8.71,1567141.0,3.3665,3.3742,3.3549,3.3665,1567141.0
2017-07-25 13:30:00,8.71,8.71,8.67,8.67,690033.0,3.3665,3.3665,3.351,3.351,690033.0
2017-07-25 14:00:00,8.68,8.7,8.66,8.69,589408.0,3.3549,3.3626,3.3471,3.3587,589408.0
2017-07-25 14:30:00,8.69,8.71,8.68,8.71,431224.0,3.3587,3.3665,3.3549,3.3665,431224.0
2017-07-25 15:00:00,8.71,8.71,8.68,8.71,572181.0,3.3665,3.3665,3.3549,3.3665,572181.0
2017-07-25 15:30:00,8.7,8.71,8.68,8.69,1815306.0,3.3626,3.3665,3.3549,3.3587,1815306.0
2017-07-26 09:30:00,8.68,8.7,8.65,8.65,1185140.0,3.3549,3.3626,3.3433,3.3433,1185140.0
2017-07-26 10:00:00,8.66,8.67,8.58,8.62,747737.0,3.3471,3.351,3.3162,3.3317,747737.0
2017-07-26 10:30:00,8.62,8.72,8.61,8.66,1853699.0,3.3317,3.3703,3.3278,3.3471,1853699.0
2017-07-26 11:00:00,8.67,8.7,8.64,8.69,515643.0,3.351,3.3626,3.3394,3.3587,515643.0
2017-07-26 11:30:00,8.69,8.73,8.68,8.73,788686.0,3.3587,3.3742,3.3549,3.3742,788686.0
2017-07-26 12:00:00,8.72,8.73,8.68,8.69,441209.0,3.3703,3.3742,3.3549,3.3587,441209.0
2017-07-26 12:30:00,8.69,8.7,8.64,8.64,906316.0,3.3587,3.3626,3.3394,3.3394,906316.0
2017-07-26 13:00:00,8.64,8.65,8.6,8.61,714559.0,3.3394,3.3433,3.324,3.3278,714559.0
2017-07-26 13:30:00,8.61,8.62,8.58,8.58,485352.0,3.3278,3.3317,3.3162,3.3162,485352.0
2017-07-26 14:00:00,8.58,8.7,8.57,8.69,787609.0,3.3162,3.3626,3.3124,3.3587,787609.0
2017-07-26 14:30:00,8.69,8.7,8.61,8.63,1068906.0,3.3587,3.3626,3.3278,3.3356,1068906.0
2017-07-26 15:00:00,8.63,8.67,8.63,8.63,646047.0,3.3356,3.351,3.3356,3.3356,646047.0
2017-07-26 15:30:00,8.63,8.65,8.61,8.62,1283785.0,3.3356,3.3433,3.3278,3.3317,1283785.0
2017-07-27 09:30:00,8.69,8.7,8.57,8.62,1829091.0,3.3587,3.3626,3.3124,3.3317,1829091.0
2017-07-27 10:00:00,8.62,8.68,8.62,8.66,695010.0,3.3317,3.3549,3.3317,3.3471,695010.0
2017-07-27 10:30:00,8.66,8.67,8.62,8.64,528199.0,3.3471,3.351,3.3317,3.3394,528199.0
2017-07-27 11:00:00,8.64,8.67,8.6,8.65,787517.0,3.3394,3.351,3.324,3.3433,787517.0
2017-07-27 11:30:00,8.66,8.66,8.6,8.63,1044459.0,3.3471,3.3471,3.324,3.3356,1044459.0
2017-07-27 12:00:00,8.64,8.69,8.63,8.69,701124.0,3.3394,3.3587,3.3356,3.3587,701124.0
2017-07-27 12:30:00,8.69,8.7,8.63,8.64,640227.0,3.3587,3.3626,3.3356,3.3394,640227.0
2017-07-27 13:00:00,8.65,8.68,8.6,8.63,650954.0,3.3433,3.3549,3.324,3.3356,650954.0
2017-07-27 13:30:00,8.63,8.68,8.59,8.68,1203583.0,3.3356,3.3549,3.3201,3.3549,1203583.0
2017-07-27 14:00:00,8.68,8.7,8.65,8.67,773877.0,3.3549,3.3626,3.3433,3.351,773877.0
2017-07-27 14:30:00,8.67,8.68,8.63,8.67,811338.0,3.351,3.3549,3.3356,3.351,811338.0
2017-07-27 15:00:00,8.67,8.68,8.63,8.67,1133197.0,3.351,3.3549,3.3356,3.351,1133197.0
2017-07-27 15:30:00,8.67,8.69,8.65,8.68,1273394.0,3.351,3.3587,3.3433,3.3549,1273394.0
2017-07-28 09:30:00,8.67,8.73,8.62,8.7,1156664.0,3.351,3.3742,3.3317,3.3626,1156664.0
2017-07-28 10:00:00,8.71,8.75,8.69,8.73,1087525.0,3.3665,3.3819,3.3587,3.3742,1087525.0
2017-07-28 10:30:00,8.73,8.75,8.69,8.73,1128802.0,3.3742,3.3819,3.3587,3.3742,1128802.0
2017-07-28 11:00:00,8.73,8.74,8.69,8.73,672309.0,3.3742,3.3781,3.3587,3.3742,672309.0
2017-07-28 11:30:00,8.73,8.73,8.66,8.68,607980.0,3.3742,3.3742,3.3471,3.3549,607980.0
2017-07-28 12:00:00,8.68,8.68,8.65,8.66,521417.0,3.3549,3.3549,3.3433,3.3471,521417.0
2017-07-28 12:30:00,8.66,8.68,8.63,8.63,478983.0,3.3471,3.3549,3.3356,3.3356,478983.0
2017-07-28 13:00:00,8.64,8.66,8.63,8.65,273423.0,3.3394,3.3471,3.3356,3.3433,273423.0
2017-07-28 13:30:00,8.66,8.66,8.62,8.63,432668.0,3.3471,3.3471,3.3317,3.3356,432668.0
2017-07-28 14:00:00,8.63,8.64,8.6,8.63,1193880.0,3.3356,3.3394,3.324,3.3356,1193880.0
2017-07-28 14:30:00,8.63,8.7,8.63,8.7,514288.0,3.3356,3.3626,3.3356,3.3626,514288.0
2017-07-28 15:00:00,8.7,8.71,8.67,8.7,1117542.0,3.3626,3.3665,3.351,3.3626,1117542.0
2017-07-28 15:30:00,8.7,8.7,8.68,8.69,1789124.0,3.3626,3.3626,3.3549,3.3587,1789124.0
2017-07-31 09:30:00,8.75,8.77,8.68,8.72,1709063.0,3.3819,3.3897,3.3549,3.3703,1709063.0
2017-07-31 10:00:00,8.71,8.76,8.69,8.71,703116.0,3.3665,3.3858,3.3587,3.3665,703116.0
2017-07-31 10:30:00,8.71,8.72,8.68,8.7,976975.0,3.3665,3.3703,3.3549,3.3626,976975.0
2017-07-31 11:00:00,8.7,8.71,8.68,8.69,511984.0,3.3626,3.3665,3.3549,3.3587,511984.0
2017-07-31 11:30:00,8.69,8.71,8.65,8.67,499099.0,3.3587,3.3665,3.3433,3.351,499099.0
2017-07-31 12:00:00,8.67,8.71,8.66,8.71,538141.0,3.351,3.3665,3.3471,3.3665,538141.0
2017-07-31 12:30:00,8.71,8.75,8.7,8.74,472296.0,3.3665,3.3819,3.3626,3.3781,472296.0
2017-07-31 13:00:00,8.74,8.74,8.71,8.74,466849.0,3.3781,3.3781,3.3665,3.3781,466849.0
2017-07-31 13:30:00,8.74,8.76,8.73,8.75,613043.0,3.3781,3.3858,3.3742,3.3819,613043.0
2017-07-31 14:00:00,8.75,8.82,8.75,8.82,1186760.0,3.3819,3.409,3.3819,3.409,1186760.0
2017-07-31 14:30:00,8.82,8.86,8.79,8.85,3019724.0,3.409,3.4244,3.3974,3.4206,3019724.0
2017-07-31 15:00:00,8.85,8.86,8.82,8.83,2160506.0,3.4206,3.4244,3.409,3.4129,2160506.0
2017-07-31 15:30:00,8.83,8.85,8.81,8.82,3172088.0,3.4129,3.4206,3.4051,3.409,3172088.0
2017-08-01 09:30:00,8.78,8.83,8.76,8.77,1275286.0,3.3935,3.4129,3.3858,3.3897,1275286.0
2017-08-01 10:00:00,8.77,8.82,8.76,8.81,867973.0,3.3897,3.409,3.3858,3.4051,867973.0
2017-08-01 10:30:00,8.81,8.83,8.77,8.81,580984.0,3.4051,3.4129,3.3897,3.4051,580984.0
2017-08-01 11:00:00,8.81,8.81,8.69,8.72,1256534.0,3.4051,3.4051,3.3587,3.3703,1256534.0
2017-08-01 11:30:00,8.72,8.75,8.68,8.73,909471.0,3.3703,3.3819,3.3549,3.3742,909471.0
2017-08-01 12:00:00,8.73,8.77,8.72,8.75,471012.0,3.3742,3.3897,3.3703,3.3819,471012.0
2017-08-01 12:30:00,8.75,8.79,8.74,8.77,575654.0,3.3819,3.3974,3.3781,3.3897,575654.0
2017-08-01 13:00:00,8.78,8.8,8.77,8.79,419714.0,3.3935,3.4013,3.3897,3.3974,419714.0
2017-08-01 13:30:00,8.78,8.8,8.76,8.79,367370.0,3.3935,3.4013,3.3858,3.3974,367370.0
2017-08-01 14:00:00,8.79,8.81,8.77,8.8,433410.0,3.3974,3.4051,3.3897,3.4013,433410.0
2017-08-01 14:30:00,8.8,8.8,8.75,8.75,330091.0,3.4013,3.4013,3.3819,3.3819,330091.0
2017-08-01 15:00:00,8.76,8.76,8.73,8.75,571693.0,3.3858,3.3858,3.3742,3.3819,571693.0
2017-08-01 15:30:00,8.76,8.77,8.73,8.75,1780413.0,3.3858,3.3897,3.3742,3.3819,1780413.0
2017-08-02 09:30:00,8.72,8.82,8.69,8.79,1484849.0,3.3703,3.409,3.3587,3.3974,1484849.0
2017-08-02 10:00:00,8.79,8.81,8.77,8.79,783826.0,3.3974,3.4051,3.3897,3.3974,783826.0
2017-08-02 10:30:00,8.79,8.81,8.73,8.74,1384679.0,3.3974,3.4051,3.3742,3.3781,1384679.0
2017-08-02 11:00:00,8.74,8.87,8.73,8.87,1259732.0,3.3781,3.4283,3.3742,3.4283,1259732.0
2017-08-02 11:30:00,8.87,8.96,8.86,8.95,1733975.0,3.4283,3.4631,3.4244,3.4592,1733975.0
2017-08-02 12:00:00,8.96,9.0,8.95,8.98,1183401.0,3.4631,3.4786,3.4592,3.4708,1183401.0
2017-08-02 12:30:00,8.98,8.99,8.95,8.97,650705.0,3.4708,3.4747,3.4592,3.467,650705.0
2017-08-02 13:00:00,8.98,9.06,8.97,9.04,1855374.0,3.4708,3.5017,3.467,3.494,1855374.0
2017-08-02 13:30:00,9.04,9.09,9.01,9.08,2170893.0,3.494,3.5133,3.4824,3.5095,2170893.0
2017-08-02 14:00:00,9.08,9.1,9.04,9.07,1378384.0,3.5095,3.5172,3.494,3.5056,1378384.0
2017-08-02 14:30:00,9.06,9.09,9.03,9.05,1098931.0,3.5017,3.5133,3.4902,3.4979,1098931.0
2017-08-02 15:00:00,9.04,9.05,8.97,8.99,1324777.0,3.494,3.4979,3.467,3.4747,1324777.0
2017-08-02 15:30:00,8.99,9.05,8.96,9.0,3357140.0,3.4747,3.4979,3.4631,3.4786,3357140.0
2017-08-03 09:30:00,9.04,9.04,8.93,8.95,2103417.0,3.494,3.494,3.4515,3.4592,2103417.0
2017-08-03 10:00:00,8.94,8.96,8.88,8.89,1296180.0,3.4554,3.4631,3.4322,3.436,1296180.0
2017-08-03 10:30:00,8.89,8.95,8.89,8.94,936162.0,3.436,3.4592,3.436,3.4554,936162.0
2017-08-03 11:00:00,8.94,9.0,8.93,8.95,700992.0,3.4554,3.4786,3.4515,3.4592,700992.0
2017-08-03 11:30:00,8.96,8.97,8.91,8.91,641843.0,3.4631,3.467,3.4438,3.4438,641843.0
2017-08-03 12:00:00,8.92,8.93,8.87,8.88,638891.0,3.4476,3.4515,3.4283,3.4322,638891.0
2017-08-03 12:30:00,8.89,8.89,8.86,8.88,842507.0,3.436,3.436,3.4244,3.4322,842507.0
2017-08-03 13:00:00,8.88,8.92,8.86,8.89,1054572.0,3.4322,3.4476,3.4244,3.436,1054572.0
2017-08-03 13:30:00,8.89,8.91,8.86,8.89,566263.0,3.436,3.4438,3.4244,3.436,566263.0
2017-08-03 14:00:00,8.89,8.91,8.85,8.85,740055.0,3.436,3.4438,3.4206,3.4206,740055.0
2017-08-03 14:30:00,8.85,8.86,8.83,8.84,506976.0,3.4206,3.4244,3.4129,3.4167,506976.0
2017-08-03 15:00:00,8.84,8.89,8.83,8.89,768875.0,3.4167,3.436,3.4129,3.436,768875.0
2017-08-03 15:30:00,8.89,8.89,8.85,8.88,2337466.0,3.436,3.436,3.4206,3.4322,2337466.0
2017-08-04 09:30:00,8.88,8.94,8.84,8.85,1305466.0,3.4322,3.4554,3.4167,3.4206,1305466.0
2017-08-04 10:00:00,8.84,8.85,8.77,8.8,1266700.0,3.4167,3.4206,3.3897,3.4013,1266700.0
2017-08-04 10:30:00,8.8,8.88,8.8,8.86,908847.0,3.4013,3.4322,3.4013,3.4244,908847.0
2017-08-04 11:00:00,8.86,8.91,8.85,8.89,1568289.0,3.4244,3.4438,3.4206,3.436,1568289.0
2017-08-04 11:30:00,8.89,8.91,8.85,8.9,706344.0,3.436,3.4438,3.4206,3.4399,706344.0
2017-08-04 12:00:00,8.91,8.93,8.89,8.92,447643.0,3.4438,3.4515,3.436,3.4476,447643.0
2017-08-04 12:30:00,8.91,8.93,8.88,8.88,464300.0,3.4438,3.4515,3.4322,3.4322,464300.0
2017-08-04 13:00:00,8.88,8.89,8.85,8.85,264023.0,3.4322,3.436,3.4206,3.4206,264023.0
2017-08-04 13:30:00,8.86,8.87,8.84,8.86,332060.0,3.4244,3.4283,3.4167,3.4244,332060.0
2017-08-04 14:00:00,8.87,8.87,8.83,8.86,395520.0,3.4283,3.4283,3.4129,3.4244,395520.0
2017-08-04 14:30:00,8.85,8.87,8.84,8.87,274654.0,3.4206,3.4283,3.4167,3.4283,274654.0
2017-08-04 15:00:00,8.87,8.88,8.86,8.88,633889.0,3.4283,3.4322,3.4244,3.4322,633889.0
2017-08-04 15:30:00,8.88,8.88,8.85,8.86,1067741.0,3.4322,3.4322,3.4206,3.4244,1067741.0
2017-08-07 09:30:00,8.86,8.89,8.83,8.88,1192767.0,3.4244,3.436,3.4129,3.4322,1192767.0
2017-08-07 10:00:00,8.88,8.93,8.88,8.92,921354.0,3.4322,3.4515,3.4322,3.4476,921354.0
2017-08-07 10:30:00,8.91,8.93,8.84,8.85,1237630.0,3.4438,3.4515,3.4167,3.4206,1237630.0
2017-08-07 11:00:00,8.85,8.88,8.83,8.86,625187.0,3.4206,3.4322,3.4129,3.4244,625187.0
2017-08-07 11:30:00,8.86,8.93,8.85,8.93,463629.0,3.4244,3.4515,3.4206,3.4515,463629.0
2017-08-07 12:00:00,8.93,8.93,8.9,8.92,424402.0,3.4515,3.4515,3.4399,3.4476,424402.0
2017-08-07 12:30:00,8.92,8.94,8.91,8.93,236416.0,3.4476,3.4554,3.4438,3.4515,236416.0
2017-08-07 13:00:00,8.94,8.97,8.93,8.95,631252.0,3.4554,3.467,3.4515,3.4592,631252.0
2017-08-07 13:30:00,8.95,8.96,8.9,8.93,532098.0,3.4592,3.4631,3.4399,3.4515,532098.0
2017-08-07 14:00:00,8.93,8.96,8.91,8.95,720784.0,3.4515,3.4631,3.4438,3.4592,720784.0
2017-08-07 14:30:00,8.95,8.98,8.94,8.96,912409.0,3.4592,3.4708,3.4554,3.4631,912409.0
2017-08-07 15:00:00,8.96,8.98,8.93,8.96,1301637.0,3.4631,3.4708,3.4515,3.4631,1301637.0
2017-08-07 15:30:00,8.96,8.96,8.92,8.93,1622581.0,3.4631,3.4631,3.4476,3.4515,1622581.0
2017-08-08 09:30:00,8.93,8.99,8.91,8.94,1128337.0,3.4515,3.4747,3.4438,3.4554,1128337.0
2017-08-08 10:00:00,8.94,8.95,8.89,8.93,1063609.0,3.4554,3.4592,3.436,3.4515,1063609.0
2017-08-08 10:30:00,8.93,8.97,8.89,8.96,999135.0,3.4515,3.467,3.436,3.4631,999135.0
2017-08-08 11:00:00,8.96,9.05,8.96,9.02,1559326.0,3.4631,3.4979,3.4631,3.4863,1559326.0
2017-08-08 11:30:00,9.02,9.05,9.0,9.01,791058.0,3.4863,3.4979,3.4786,3.4824,791058.0
2017-08-08 12:00:00,9.01,9.02,8.98,9.0,814777.0,3.4824,3.4863,3.4708,3.4786,814777.0
2017-08-08 12:30:00,9.0,9.0,8.93,8.95,691221.0,3.4786,3.4786,3.4515,3.4592,691221.0
2017-08-08 13:00:00,8.95,8.99,8.94,8.97,635821.0,3.4592,3.4747,3.4554,3.467,635821.0
2017-08-08 13:30:00,8.97,8.97,8.94,8.96,451308.0,3.467,3.467,3.4554,3.4631,451308.0
2017-08-08 14:00:00,8.96,8.97,8.92,8.92,521764.0,3.4631,3.467,3.4476,3.4476,521764.0
2017-08-08 14:30:00,8.93,8.95,8.91,8.94,469364.0,3.4515,3.4592,3.4438,3.4554,469364.0
2017-08-08 15:00:00,8.94,8.94,8.89,8.91,798767.0,3.4554,3.4554,3.436,3.4438,798767.0
2017-08-08 15:30:00,8.91,8.93,8.88,8.91,2675213.0,3.4438,3.4515,3.4322,3.4438,2675213.0
2017-08-09 09:30:00,8.83,8.9,8.79,8.82,2261713.0,3.4129,3.4399,3.3974,3.409,2261713.0
2017-08-09 10:00:00,8.81,8.86,8.78,8.84,777354.0,3.4051,3.4244,3.3935,3.4167,777354.0
2017-08-09 10:30:00,8.84,8.89,8.79,8.85,1089804.0,3.4167,3.436,3.3974,3.4206,1089804.0
2017-08-09 11:00:00,8.85,8.86,8.78,8.81,960183.0,3.4206,3.4244,3.3935,3.4051,960183.0
2017-08-09 11:30:00,8.81,8.82,8.75,8.79,687942.0,3.4051,3.409,3.3819,3.3974,687942.0
2017-08-09 12:00:00,8.78,8.79,8.76,8.78,531270.0,3.3935,3.3974,3.3858,3.3935,531270.0
2017-08-09 12:30:00,8.78,8.79,8.76,8.79,444216.0,3.3935,3.3974,3.3858,3.3974,444216.0
2017-08-09 13:00:00,8.79,8.81,8.78,8.81,213168.0,3.3974,3.4051,3.3935,3.4051,213168.0
2017-08-09 13:30:00,8.81,8.83,8.8,8.83,409215.0,3.4051,3.4129,3.4013,3.4129,409215.0
2017-08-09 14:00:00,8.83,8.83,8.81,8.83,509333.0,3.4129,3.4129,3.4051,3.4129,509333.0
2017-08-09 14:30:00,8.83,8.83,8.8,8.82,360719.0,3.4129,3.4129,3.4013,3.409,360719.0
2017-08-09 15:00:00,8.83,8.86,8.82,8.85,506494.0,3.4129,3.4244,3.409,3.4206,506494.0
2017-08-09 15:30:00,8.85,8.86,8.83,8.86,1126632.0,3.4206,3.4244,3.4129,3.4244,1126632.0
2017-08-10 09:30:00,8.89,8.91,8.81,8.83,1879374.0,3.436,3.4438,3.4051,3.4129,1879374.0
2017-08-10 10:00:00,8.83,8.83,8.73,8.77,1556859.0,3.4129,3.4129,3.3742,3.3897,1556859.0
2017-08-10 10:30:00,8.77,8.78,8.73,8.76,799887.0,3.3897,3.3935,3.3742,3.3858,799887.0
2017-08-10 11:00:00,8.76,8.79,8.74,8.77,828129.0,3.3858,3.3974,3.3781,3.3897,828129.0
2017-08-10 11:30:00,8.77,8.79,8.74,8.75,482261.0,3.3897,3.3974,3.3781,3.3819,482261.0
2017-08-10 12:00:00,8.74,8.75,8.69,8.7,846803.0,3.3781,3.3819,3.3587,3.3626,846803.0
2017-08-10 12:30:00,8.7,8.71,8.61,8.62,1144152.0,3.3626,3.3665,3.3278,3.3317,1144152.0
2017-08-10 13:00:00,8.62,8.65,8.6,8.64,1166439.0,3.3317,3.3433,3.324,3.3394,1166439.0
2017-08-10 13:30:00,8.64,8.65,8.61,8.62,744857.0,3.3394,3.3433,3.3278,3.3317,744857.0
2017-08-10 14:00:00,8.61,8.67,8.6,8.63,1580481.0,3.3278,3.351,3.324,3.3356,1580481.0
2017-08-10 14:30:00,8.63,8.65,8.62,8.63,583968.0,3.3356,3.3433,3.3317,3.3356,583968.0
2017-08-10 15:00:00,8.63,8.66,8.59,8.6,845426.0,3.3356,3.3471,3.3201,3.324,845426.0
2017-08-10 15:30:00,8.59,8.64,8.54,8.62,5072676.0,3.3201,3.3394,3.3008,3.3317,5072676.0
2017-08-11 09:30:00,8.45,8.52,8.41,8.51,2973445.0,3.266,3.293,3.2505,3.2892,2973445.0
2017-08-11 10:00:00,8.51,8.51,8.42,8.48,1536620.0,3.2892,3.2892,3.2544,3.2776,1536620.0
2017-08-11 10:30:00,8.48,8.56,8.44,8.54,1355175.0,3.2776,3.3085,3.2621,3.3008,1355175.0
2017-08-11 11:00:00,8.54,8.56,8.49,8.53,673085.0,3.3008,3.3085,3.2814,3.2969,673085.0
2017-08-11 11:30:00,8.53,8.55,8.47,8.47,439796.0,3.2969,3.3046,3.2737,3.2737,439796.0
2017-08-11 12:00:00,8.47,8.51,8.46,8.49,437704.0,3.2737,3.2892,3.2698,3.2814,437704.0
2017-08-11 12:30:00,8.49,8.5,8.46,8.49,405959.0,3.2814,3.2853,3.2698,3.2814,405959.0
2017-08-11 13:00:00,8.49,8.58,8.48,8.57,633747.0,3.2814,3.3162,3.2776,3.3124,633747.0
2017-08-11 13:30:00,8.57,8.59,8.53,8.55,382471.0,3.3124,3.3201,3.2969,3.3046,382471.0
2017-08-11 14:00:00,8.55,8.58,8.55,8.57,320719.0,3.3046,3.3162,3.3046,3.3124,320719.0
2017-08-11 14:30:00,8.57,8.58,8.48,8.49,638474.0,3.3124,3.3162,3.2776,3.2814,638474.0
2017-08-11 15:00:00,8.49,8.52,8.44,8.47,876354.0,3.2814,3.293,3.2621,3.2737,876354.0
2017-08-11 15:30:00,8.47,8.49,8.45,8.47,2330175.0,3.2737,3.2814,3.266,3.2737,2330175.0
2017-08-14 09:30:00,8.47,8.52,8.44,8.48,1370962.0,3.2737,3.293,3.2621,3.2776,1370962.0
2017-08-14 10:00:00,8.49,8.52,8.47,8.47,838801.0,3.2814,3.293,3.2737,3.2737,838801.0
2017-08-14 10:30:00,8.47,8.59,8.47,8.57,1251033.0,3.2737,3.3201,3.2737,3.3124,1251033.0
2017-08-14 11:00:00,8.58,8.62,8.52,8.62,1305102.0,3.3162,3.3317,3.293,3.3317,1305102.0
2017-08-14 11:30:00,8.62,8.64,8.58,8.6,1061600.0,3.3317,3.3394,3.3162,3.324,1061600.0
2017-08-14 12:00:00,8.6,8.62,8.56,8.57,558110.0,3.324,3.3317,3.3085,3.3124,558110.0
2017-08-14 12:30:00,8.56,8.58,8.52,8.53,494052.0,3.3085,3.3162,3.293,3.2969,494052.0
2017-08-14 13:00:00,8.53,8.54,8.51,8.53,382058.0,3.2969,3.3008,3.2892,3.2969,382058.0
2017-08-14 13:30:00,8.53,8.53,8.48,8.51,447311.0,3.2969,3.2969,3.2776,3.2892,447311.0
2017-08-14 14:00:00,8.51,8.52,8.47,8.51,510052.0,3.2892,3.293,3.2737,3.2892,510052.0
2017-08-14 14:30:00,8.51,8.54,8.49,8.49,706041.0,3.2892,3.3008,3.2814,3.2814,706041.0
2017-08-14 15:00:00,8.5,8.54,8.47,8.53,1076862.0,3.2853,3.3008,3.2737,3.2969,1076862.0
2017-08-14 15:30:00,8.53,8.54,8.46,8.47,2288478.0,3.2969,3.3008,3.2698,3.2737,2288478.0
2017-08-15 09:30:00,8.51,8.56,8.45,8.52,904534.0,3.2892,3.3085,3.266,3.293,904534.0
2017-08-15 10:00:00,8.52,8.54,8.46,8.52,582895.0,3.293,3.3008,3.2698,3.293,582895.0
2017-08-15 10:30:00,8.51,8.54,8.48,8.52,531376.0,3.2892,3.3008,3.2776,3.293,531376.0
2017-08-15 11:00:00,8.52,8.57,8.51,8.57,448930.0,3.293,3.3124,3.2892,3.3124,448930.0
2017-08-15 11:30:00,8.57,8.59,8.55,8.59,482277.0,3.3124,3.3201,3.3046,3.3201,482277.0
2017-08-15 12:00:00,8.59,8.61,8.57,8.6,448904.0,3.3201,3.3278,3.3124,3.324,448904.0
2017-08-15 12:30:00,8.59,8.6,8.58,8.6,596605.0,3.3201,3.324,3.3162,3.324,596605.0
2017-08-15 13:00:00,8.6,8.61,8.56,8.58,951889.0,3.324,3.3278,3.3085,3.3162,951889.0
2017-08-15 13:30:00,8.58,8.59,8.55,8.58,676125.0,3.3162,3.3201,3.3046,3.3162,676125.0
2017-08-15 14:00:00,8.58,8.6,8.55,8.58,698953.0,3.3162,3.324,3.3046,3.3162,698953.0
2017-08-15 14:30:00,8.58,8.59,8.55,8.57,688028.0,3.3162,3.3201,3.3046,3.3124,688028.0
2017-08-15 15:00:00,8.57,8.61,8.56,8.6,1070046.0,3.3124,3.3278,3.3085,3.324,1070046.0
2017-08-15 15:30:00,8.6,8.61,8.57,8.6,2312466.0,3.324,3.3278,3.3124,3.324,2312466.0
2017-08-16 09:30:00,8.67,8.74,8.65,8.69,2140016.0,3.351,3.3781,3.3433,3.3587,2140016.0
2017-08-16 10:00:00,8.69,8.73,8.67,8.69,929957.0,3.3587,3.3742,3.351,3.3587,929957.0
2017-08-16 10:30:00,8.7,8.73,8.67,8.71,876088.0,3.3626,3.3742,3.351,3.3665,876088.0
2017-08-16 11:00:00,8.71,8.72,8.63,8.66,966303.0,3.3665,3.3703,3.3356,3.3471,966303.0
2017-08-16 11:30:00,8.67,8.68,8.61,8.63,667076.0,3.351,3.3549,3.3278,3.3356,667076.0
2017-08-16 12:00:00,8.63,8.65,8.6,8.6,375266.0,3.3356,3.3433,3.324,3.324,375266.0
2017-08-16 12:30:00,8.6,8.69,8.6,8.68,744921.0,3.324,3.3587,3.324,3.3549,744921.0
2017-08-16 13:00:00,8.69,8.72,8.67,8.7,1486871.0,3.3587,3.3703,3.351,3.3626,1486871.0
2017-08-16 13:30:00,8.7,8.72,8.69,8.7,1149095.0,3.3626,3.3703,3.3587,3.3626,1149095.0
2017-08-16 14:00:00,8.7,8.74,8.69,8.71,1130873.0,3.3626,3.3781,3.3587,3.3665,1130873.0
2017-08-16 14:30:00,8.72,8.72,8.68,8.71,597523.0,3.3703,3.3703,3.3549,3.3665,597523.0
2017-08-16 15:00:00,8.71,8.72,8.65,8.65,1422050.0,3.3665,3.3703,3.3433,3.3433,1422050.0
2017-08-16 15:30:00,8.65,8.66,8.63,8.64,2265572.0,3.3433,3.3471,3.3356,3.3394,2265572.0
2017-08-17 09:30:00,8.57,8.68,8.57,8.64,1046144.0,3.3124,3.3549,3.3124,3.3394,1046144.0
2017-08-17 10:00:00,8.64,8.66,8.6,8.63,782160.0,3.3394,3.3471,3.324,3.3356,782160.0
2017-08-17 10:30:00,8.63,8.69,8.63,8.69,1503658.0,3.3356,3.3587,3.3356,3.3587,1503658.0
2017-08-17 11:00:00,8.69,8.73,8.67,8.69,1058724.0,3.3587,3.3742,3.351,3.3587,1058724.0
2017-08-17 11:30:00,8.68,8.71,8.65,8.66,585755.0,3.3549,3.3665,3.3433,3.3471,585755.0
2017-08-17 12:00:00,8.67,8.69,8.63,8.64,409332.0,3.351,3.3587,3.3356,3.3394,409332.0
2017-08-17 12:30:00,8.64,8.65,8.61,8.62,861568.0,3.3394,3.3433,3.3278,3.3317,861568.0
2017-08-17 13:00:00,8.62,8.62,8.58,8.6,711849.0,3.3317,3.3317,3.3162,3.324,711849.0
2017-08-17 13:30:00,8.6,8.62,8.59,8.6,256948.0,3.324,3.3317,3.3201,3.324,256948.0
2017-08-17 14:00:00,8.59,8.6,8.58,8.6,557849.0,3.3201,3.324,3.3162,3.324,557849.0
2017-08-17 14:30:00,8.6,8.6,8.57,8.6,480428.0,3.324,3.324,3.3124,3.324,480428.0
2017-08-17 15:00:00,8.59,8.6,8.54,8.54,572507.0,3.3201,3.324,3.3008,3.3008,572507.0
2017-08-17 15:30:00,8.54,8.57,8.53,8.54,2228873.0,3.3008,3.3124,3.2969,3.3008,2228873.0
2017-08-18 09:30:00,8.68,8.69,8.57,8.58,2428605.0,3.3549,3.3587,3.3124,3.3162,2428605.0
2017-08-18 10:00:00,8.59,8.66,8.57,8.64,1144281.0,3.3201,3.3471,3.3124,3.3394,1144281.0
2017-08-18 10:30:00,8.65,8.72,8.6,8.7,1845012.0,3.3433,3.3703,3.324,3.3626,1845012.0
2017-08-18 11:00:00,8.7,8.75,8.68,8.74,576155.0,3.3626,3.3819,3.3549,3.3781,576155.0
2017-08-18 11:30:00,8.74,8.88,8.72,8.85,3507519.0,3.3781,3.4322,3.3703,3.4206,3507519.0
2017-08-18 12:00:00,8.86,8.89,8.83,8.86,1165418.0,3.4244,3.436,3.4129,3.4244,1165418.0
2017-08-18 12:30:00,8.86,8.94,8.84,8.89,2558326.0,3.4244,3.4554,3.4167,3.436,2558326.0
2017-08-18 13:00:00,8.89,8.92,8.87,8.91,1360028.0,3.436,3.4476,3.4283,3.4438,1360028.0
2017-08-18 13:30:00,8.9,8.91,8.85,8.86,480189.0,3.4399,3.4438,3.4206,3.4244,480189.0
2017-08-18 14:00:00,8.87,8.9,8.85,8.89,657654.0,3.4283,3.4399,3.4206,3.436,657654.0
2017-08-18 14:30:00,8.89,8.91,8.87,8.87,1024882.0,3.436,3.4438,3.4283,3.4283,1024882.0
2017-08-18 15:00:00,8.88,8.91,8.87,8.89,1172768.0,3.4322,3.4438,3.4283,3.436,1172768.0
2017-08-18 15:30:00,8.89,8.92,8.87,8.89,2598934.0,3.436,3.4476,3.4283,3.436,2598934.0
2017-08-21 09:30:00,8.9,8.92,8.83,8.86,1787014.0,3.4399,3.4476,3.4129,3.4244,1787014.0
2017-08-21 10:00:00,8.86,8.87,8.79,8.8,1113400.0,3.4244,3.4283,3.3974,3.4013,1113400.0
2017-08-21 10:30:00,8.8,8.83,8.77,8.82,955819.0,3.4013,3.4129,3.3897,3.409,955819.0
2017-08-21 11:00:00,8.82,8.84,8.8,8.82,818789.0,3.409,3.4167,3.4013,3.409,818789.0
2017-08-21 11:30:00,8.82,8.82,8.79,8.79,932518.0,3.409,3.409,3.3974,3.3974,932518.0
2017-08-21 12:00:00,8.79,8.8,8.77,8.79,415478.0,3.3974,3.4013,3.3897,3.3974,415478.0
2017-08-21 12:30:00,8.8,8.8,8.76,8.78,352061.0,3.4013,3.4013,3.3858,3.3935,352061.0
2017-08-21 13:00:00,8.78,8.79,8.73,8.78,1268804.0,3.3935,3.3974,3.3742,3.3935,1268804.0
2017-08-21 13:30:00,8.77,8.78,8.71,8.72,423993.0,3.3897,3.3935,3.3665,3.3703,423993.0
2017-08-21 14:00:00,8.72,8.74,8.7,8.71,1120406.0,3.3703,3.3781,3.3626,3.3665,1120406.0
2017-08-21 14:30:00,8.71,8.73,8.69,8.71,730882.0,3.3665,3.3742,3.3587,3.3665,730882.0
2017-08-21 15:00:00,8.71,8.72,8.67,8.7,967641.0,3.3665,3.3703,3.351,3.3626,967641.0
2017-08-21 15:30:00,8.7,8.72,8.68,8.69,2342158.0,3.3626,3.3703,3.3549,3.3587,2342158.0
2017-08-22 09:30:00,8.96,9.06,8.94,9.05,2703133.0,3.4631,3.5017,3.4554,3.4979,2703133.0
2017-08-22 10:00:00,9.05,9.06,9.0,9.06,2085500.0,3.4979,3.5017,3.4786,3.5017,2085500.0
2017-08-22 10:30:00,9.06,9.08,9.04,9.04,2379677.0,3.5017,3.5095,3.494,3.494,2379677.0
2017-08-22 11:00:00,9.04,9.07,9.01,9.02,1955467.0,3.494,3.5056,3.4824,3.4863,1955467.0
2017-08-22 11:30:00,9.02,9.03,8.97,9.02,1273008.0,3.4863,3.4902,3.467,3.4863,1273008.0
2017-08-22 12:00:00,9.02,9.03,8.97,8.98,647197.0,3.4863,3.4902,3.467,3.4708,647197.0
2017-08-22 12:30:00,8.98,9.01,8.97,9.0,473480.0,3.4708,3.4824,3.467,3.4786,473480.0
2017-08-22 13:00:00,9.0,9.02,8.98,9.01,635311.0,3.4786,3.4863,3.4708,3.4824,635311.0
2017-08-22 13:30:00,9.01,9.03,9.0,9.03,614056.0,3.4824,3.4902,3.4786,3.4902,614056.0
2017-08-22 14:00:00,9.03,9.07,9.01,9.06,1610012.0,3.4902,3.5056,3.4824,3.5017,1610012.0
2017-08-22 14:30:00,9.05,9.06,9.03,9.04,1377553.0,3.4979,3.5017,3.4902,3.494,1377553.0
2017-08-22 15:00:00,9.04,9.04,9.0,9.0,933842.0,3.494,3.494,3.4786,3.4786,933842.0
2017-08-22 15:30:00,9.01,9.04,8.97,8.98,2656736.0,3.4824,3.494,3.467,3.4708,2656736.0
2017-08-23 09:30:00,9.0,9.02,8.9,8.98,2362732.0,3.4786,3.4863,3.4399,3.4708,2362732.0
2017-08-23 10:00:00,8.98,9.06,8.96,9.05,1263926.0,3.4708,3.5017,3.4631,3.4979,1263926.0
2017-08-23 10:30:00,9.05,9.1,9.03,9.09,971405.0,3.4979,3.5172,3.4902,3.5133,971405.0
2017-08-23 11:00:00,9.09,9.14,9.06,9.13,953094.0,3.5133,3.5327,3.5017,3.5288,953094.0
2017-08-23 11:30:00,9.13,9.14,9.1,9.11,1067277.0,3.5288,3.5327,3.5172,3.5211,1067277.0
2017-08-23 12:00:00,9.1,9.13,9.08,9.12,759227.0,3.5172,3.5288,3.5095,3.5249,759227.0
2017-08-23 12:30:00,9.12,9.12,9.08,9.09,679113.0,3.5249,3.5249,3.5095,3.5133,679113.0
2017-08-23 13:00:00,9.09,9.12,9.08,9.11,375666.0,3.5133,3.5249,3.5095,3.5211,375666.0
2017-08-23 13:30:00,9.11,9.12,9.09,9.12,602931.0,3.5211,3.5249,3.5133,3.5249,602931.0
2017-08-23 14:00:00,9.11,9.12,9.09,9.11,815472.0,3.5211,3.5249,3.5133,3.5211,815472.0
2017-08-23 14:30:00,9.11,9.17,9.09,9.16,1405812.0,3.5211,3.5443,3.5133,3.5404,1405812.0
2017-08-23 15:00:00,9.16,9.17,9.12,9.13,1317220.0,3.5404,3.5443,3.5249,3.5288,1317220.0
2017-08-23 15:30:00,9.13,9.16,9.11,9.13,2559564.0,3.5288,3.5404,3.5211,3.5288,2559564.0
2017-08-24 09:30:00,9.15,9.16,9.08,9.16,1073246.0,3.5365,3.5404,3.5095,3.5404,1073246.0
2017-08-24 10:00:00,9.16,9.2,9.13,9.18,747943.0,3.5404,3.5559,3.5288,3.5481,747943.0
2017-08-24 10:30:00,9.18,9.2,9.12,9.14,693474.0,3.5481,3.5559,3.5249,3.5327,693474.0
2017-08-24 11:00:00,9.14,9.15,9.11,9.13,411715.0,3.5327,3.5365,3.5211,3.5288,411715.0
2017-08-24 11:30:00,9.13,9.14,9.05,9.1,756074.0,3.5288,3.5327,3.4979,3.5172,756074.0
2017-08-24 12:00:00,9.1,9.13,9.08,9.11,565954.0,3.5172,3.5288,3.5095,3.5211,565954.0
2017-08-24 12:30:00,9.11,9.13,9.09,9.13,557028.0,3.5211,3.5288,3.5133,3.5288,557028.0
2017-08-24 13:00:00,9.13,9.16,9.13,9.14,349451.0,3.5288,3.5404,3.5288,3.5327,349451.0
2017-08-24 13:30:00,9.14,9.19,9.14,9.16,486470.0,3.5327,3.552,3.5327,3.5404,486470.0
2017-08-24 14:00:00,9.16,9.16,9.14,9.16,443820.0,3.5404,3.5404,3.5327,3.5404,443820.0
2017-08-24 14:30:00,9.16,9.17,9.13,9.17,648700.0,3.5404,3.5443,3.5288,3.5443,648700.0
2017-08-24 15:00:00,9.17,9.17,9.12,9.13,1056703.0,3.5443,3.5443,3.5249,3.5288,1056703.0
2017-08-24 15:30:00,9.13,9.14,9.1,9.12,1417809.0,3.5288,3.5327,3.5172,3.5249,1417809.0
2017-08-25 09:30:00,9.17,9.2,9.15,9.18,950821.0,3.5443,3.5559,3.5365,3.5481,950821.0
2017-08-25 10:00:00,9.18,9.23,9.17,9.22,1035992.0,3.5481,3.5675,3.5443,3.5636,1035992.0
2017-08-25 10:30:00,9.23,9.27,9.19,9.21,2089021.0,3.5675,3.5829,3.552,3.5597,2089021.0
2017-08-25 11:00:00,9.21,9.22,9.17,9.18,830896.0,3.5597,3.5636,3.5443,3.5481,830896.0
2017-08-25 11:30:00,9.18,9.2,9.16,9.18,620471.0,3.5481,3.5559,3.5404,3.5481,620471.0
2017-08-25 12:00:00,9.18,9.19,9.16,9.18,494952.0,3.5481,3.552,3.5404,3.5481,494952.0
2017-08-25 12:30:00,9.18,9.2,9.17,9.2,584910.0,3.5481,3.5559,3.5443,3.5559,584910.0
2017-08-25 13:00:00,9.2,9.22,9.19,9.2,399708.0,3.5559,3.5636,3.552,3.5559,399708.0
2017-08-25 13:30:00,9.2,9.21,9.16,9.16,592382.0,3.5559,3.5597,3.5404,3.5404,592382.0
2017-08-25 14:00:00,9.16,9.17,9.15,9.16,428336.0,3.5404,3.5443,3.5365,3.5404,428336.0
2017-08-25 14:30:00,9.15,9.18,9.15,9.16,687720.0,3.5365,3.5481,3.5365,3.5404,687720.0
2017-08-25 15:00:00,9.17,9.17,9.15,9.17,312273.0,3.5443,3.5443,3.5365,3.5443,312273.0
2017-08-25 15:30:00,9.17,9.18,9.15,9.16,1441776.0,3.5443,3.5481,3.5365,3.5404,1441776.0
2017-08-28 09:30:00,9.21,9.22,9.13,9.16,1216014.0,3.5597,3.5636,3.5288,3.5404,1216014.0
2017-08-28 10:00:00,9.16,9.18,9.09,9.11,1180910.0,3.5404,3.5481,3.5133,3.5211,1180910.0
2017-08-28 10:30:00,9.11,9.17,9.08,9.15,1132776.0,3.5211,3.5443,3.5095,3.5365,1132776.0
2017-08-28 11:00:00,9.14,9.16,9.12,9.14,851875.0,3.5327,3.5404,3.5249,3.5327,851875.0
2017-08-28 11:30:00,9.14,9.15,9.09,9.09,782850.0,3.5327,3.5365,3.5133,3.5133,782850.0
2017-08-28 12:00:00,9.1,9.11,9.05,9.07,885325.0,3.5172,3.5211,3.4979,3.5056,885325.0
2017-08-28 12:30:00,9.07,9.09,9.04,9.05,625316.0,3.5056,3.5133,3.494,3.4979,625316.0
2017-08-28 13:00:00,9.05,9.09,9.05,9.06,515815.0,3.4979,3.5133,3.4979,3.5017,515815.0
2017-08-28 13:30:00,9.06,9.07,9.03,9.04,492985.0,3.5017,3.5056,3.4902,3.494,492985.0
2017-08-28 14:00:00,9.04,9.08,9.04,9.06,669802.0,3.494,3.5095,3.494,3.5017,669802.0
2017-08-28 14:30:00,9.06,9.09,9.05,9.06,910623.0,3.5017,3.5133,3.4979,3.5017,910623.0
2017-08-28 15:00:00,9.06,9.08,9.05,9.07,689927.0,3.5017,3.5095,3.4979,3.5056,689927.0
2017-08-28 15:30:00,9.08,9.08,9.05,9.07,1865420.0,3.5095,3.5095,3.4979,3.5056,1865420.0
2017-08-29 09:30:00,8.96,9.02,8.95,9.0,804257.0,3.4631,3.4863,3.4592,3.4786,804257.0
2017-08-29 10:00:00,9.0,9.0,8.96,8.96,401194.0,3.4786,3.4786,3.4631,3.4631,401194.0
2017-08-29 10:30:00,8.96,9.04,8.96,8.99,700037.0,3.4631,3.494,3.4631,3.4747,700037.0
2017-08-29 11:00:00,8.99,9.02,8.97,9.02,690695.0,3.4747,3.4863,3.467,3.4863,690695.0
2017-08-29 11:30:00,9.02,9.03,8.99,9.01,620348.0,3.4863,3.4902,3.4747,3.4824,620348.0
2017-08-29 12:00:00,9.01,9.02,8.99,9.0,628849.0,3.4824,3.4863,3.4747,3.4786,628849.0
2017-08-29 12:30:00,9.0,9.02,8.98,9.01,426225.0,3.4786,3.4863,3.4708,3.4824,426225.0
2017-08-29 13:00:00,9.01,9.04,9.0,9.01,1427610.0,3.4824,3.494,3.4786,3.4824,1427610.0
2017-08-29 13:30:00,9.01,9.04,8.99,9.04,413707.0,3.4824,3.494,3.4747,3.494,413707.0
2017-08-29 14:00:00,9.04,9.05,9.01,9.04,507456.0,3.494,3.4979,3.4824,3.494,507456.0
2017-08-29 14:30:00,9.04,9.07,9.03,9.05,337156.0,3.494,3.5056,3.4902,3.4979,337156.0
2017-08-29 15:00:00,9.04,9.06,9.03,9.04,486453.0,3.494,3.5017,3.4902,3.494,486453.0
2017-08-29 15:30:00,9.05,9.07,9.04,9.06,1703538.0,3.4979,3.5056,3.494,3.5017,1703538.0
2017-08-30 09:30:00,9.01,9.04,8.98,9.02,968697.0,3.4824,3.494,3.4708,3.4863,968697.0
2017-08-30 10:00:00,9.02,9.02,8.92,8.96,1036756.0,3.4863,3.4863,3.4476,3.4631,1036756.0
2017-08-30 10:30:00,8.96,8.99,8.93,8.94,1211949.0,3.4631,3.4747,3.4515,3.4554,1211949.0
2017-08-30 11:00:00,8.94,8.94,8.87,8.89,1043701.0,3.4554,3.4554,3.4283,3.436,1043701.0
2017-08-30 11:30:00,8.89,8.94,8.88,8.92,1174702.0,3.436,3.4554,3.4322,3.4476,1174702.0
2017-08-30 12:00:00,8.93,8.93,8.9,8.91,1446655.0,3.4515,3.4515,3.4399,3.4438,1446655.0
2017-08-30 12:30:00,8.91,8.92,8.87,8.89,894790.0,3.4438,3.4476,3.4283,3.436,894790.0
2017-08-30 13:00:00,8.89,8.91,8.87,8.9,685502.0,3.436,3.4438,3.4283,3.4399,685502.0
2017-08-30 13:30:00,8.9,8.9,8.86,8.88,519748.0,3.4399,3.4399,3.4244,3.4322,519748.0
2017-08-30 14:00:00,8.88,8.88,8.85,8.87,1006413.0,3.4322,3.4322,3.4206,3.4283,1006413.0
2017-08-30 14:30:00,8.87,8.87,8.82,8.83,1047717.0,3.4283,3.4283,3.409,3.4129,1047717.0
2017-08-30 15:00:00,8.83,8.83,8.79,8.82,1444809.0,3.4129,3.4129,3.3974,3.409,1444809.0
2017-08-30 15:30:00,8.82,8.82,8.77,8.79,3093114.0,3.409,3.409,3.3897,3.3974,3093114.0
2017-08-31 09:30:00,8.85,8.93,8.83,8.89,1649605.0,3.4206,3.4515,3.4129,3.436,1649605.0
2017-08-31 10:00:00,8.89,8.98,8.88,8.97,1230579.0,3.436,3.4708,3.4322,3.467,1230579.0
2017-08-31 10:30:00,8.97,8.98,8.91,8.96,781931.0,3.467,3.4708,3.4438,3.4631,781931.0
2017-08-31 11:00:00,8.96,8.97,8.91,8.93,707487.0,3.4631,3.467,3.4438,3.4515,707487.0
2017-08-31 11:30:00,8.92,8.97,8.91,8.96,591841.0,3.4476,3.467,3.4438,3.4631,591841.0
2017-08-31 12:00:00,8.96,8.97,8.93,8.96,446659.0,3.4631,3.467,3.4515,3.4631,446659.0
2017-08-31 12:30:00,8.96,8.99,8.96,8.99,714203.0,3.4631,3.4747,3.4631,3.4747,714203.0
2017-08-31 13:00:00,8.99,9.0,8.98,9.0,699090.0,3.4747,3.4786,3.4708,3.4786,699090.0
2017-08-31 13:30:00,9.0,9.01,8.99,9.01,549060.0,3.4786,3.4824,3.4747,3.4824,549060.0
2017-08-31 14:00:00,9.01,9.03,9.0,9.02,340261.0,3.4824,3.4902,3.4786,3.4863,340261.0
2017-08-31 14:30:00,9.02,9.02,8.98,8.99,938943.0,3.4863,3.4863,3.4708,3.4747,938943.0
2017-08-31 15:00:00,8.99,9.0,8.96,8.99,1646022.0,3.4747,3.4786,3.4631,3.4747,1646022.0
2017-08-31 15:30:00,8.99,9.0,8.96,8.97,4363771.0,3.4747,3.4786,3.4631,3.467,4363771.0
2017-09-01 09:30:00,9.12,9.17,9.1,9.11,2748936.0,3.5249,3.5443,3.5172,3.5211,2748936.0
2017-09-01 10:00:00,9.11,9.19,9.08,9.19,1576143.0,3.5211,3.552,3.5095,3.552,1576143.0
2017-09-01 10:30:00,9.19,9.27,9.18,9.27,2452182.0,3.552,3.5829,3.5481,3.5829,2452182.0
2017-09-01 11:00:00,9.27,9.32,9.25,9.3,2095646.0,3.5829,3.6022,3.5752,3.5945,2095646.0
2017-09-01 11:30:00,9.3,9.37,9.28,9.33,2112271.0,3.5945,3.6216,3.5868,3.6061,2112271.0
2017-09-01 12:00:00,9.34,9.36,9.32,9.36,1711320.0,3.61,3.6177,3.6022,3.6177,1711320.0
2017-09-01 12:30:00,9.36,9.39,9.35,9.37,981509.0,3.6177,3.6293,3.6138,3.6216,981509.0
2017-09-01 13:00:00,9.38,9.38,9.31,9.32,753073.0,3.6254,3.6254,3.5984,3.6022,753073.0
2017-09-01 13:30:00,9.32,9.35,9.31,9.35,898867.0,3.6022,3.6138,3.5984,3.6138,898867.0
2017-09-01 14:00:00,9.34,9.37,9.33,9.34,849616.0,3.61,3.6216,3.6061,3.61,849616.0
2017-09-01 14:30:00,9.35,9.35,9.33,9.35,1116805.0,3.6138,3.6138,3.6061,3.6138,1116805.0
2017-09-01 15:00:00,9.35,9.35,9.31,9.31,944375.0,3.6138,3.6138,3.5984,3.5984,944375.0
2017-09-01 15:30:00,9.31,9.32,9.27,9.29,3262432.0,3.5984,3.6022,3.5829,3.5906,3262432.0
2017-09-05 09:30:00,9.63,9.66,9.49,9.55,3948081.0,3.7221,3.7337,3.6679,3.6911,3948081.0
2017-09-05 10:00:00,9.55,9.61,9.54,9.58,2287685.0,3.6911,3.7143,3.6873,3.7027,2287685.0
2017-09-05 10:30:00,9.58,9.58,9.49,9.55,1854829.0,3.7027,3.7027,3.6679,3.6911,1854829.0
2017-09-05 11:00:00,9.54,9.54,9.49,9.5,1196843.0,3.6873,3.6873,3.6679,3.6718,1196843.0
2017-09-05 11:30:00,9.5,9.52,9.47,9.49,1313909.0,3.6718,3.6795,3.6602,3.6679,1313909.0
2017-09-05 12:00:00,9.49,9.49,9.44,9.47,1444782.0,3.6679,3.6679,3.6486,3.6602,1444782.0
2017-09-05 12:30:00,9.47,9.5,9.41,9.47,1653560.0,3.6602,3.6718,3.637,3.6602,1653560.0
2017-09-05 13:00:00,9.47,9.47,9.4,9.43,1331953.0,3.6602,3.6602,3.6332,3.6448,1331953.0
2017-09-05 13:30:00,9.43,9.5,9.42,9.49,1005586.0,3.6448,3.6718,3.6409,3.6679,1005586.0
2017-09-05 14:00:00,9.49,9.56,9.48,9.56,1343873.0,3.6679,3.695,3.6641,3.695,1343873.0
2017-09-05 14:30:00,9.56,9.58,9.51,9.54,1607306.0,3.695,3.7027,3.6757,3.6873,1607306.0
2017-09-05 15:00:00,9.54,9.55,9.5,9.53,1061490.0,3.6873,3.6911,3.6718,3.6834,1061490.0
2017-09-05 15:30:00,9.53,9.54,9.51,9.53,2823509.0,3.6834,3.6873,3.6757,3.6834,2823509.0
2017-09-06 09:30:00,9.68,9.78,9.62,9.78,4442207.0,3.7414,3.78,3.7182,3.78,4442207.0
2017-09-06 10:00:00,9.78,9.85,9.75,9.83,3297393.0,3.78,3.8071,3.7684,3.7994,3297393.0
2017-09-06 10:30:00,9.82,9.85,9.8,9.81,1421640.0,3.7955,3.8071,3.7878,3.7916,1421640.0
2017-09-06 11:00:00,9.81,9.83,9.76,9.82,1873586.0,3.7916,3.7994,3.7723,3.7955,1873586.0
2017-09-06 11:30:00,9.82,9.9,9.81,9.88,2037504.0,3.7955,3.8264,3.7916,3.8187,2037504.0
2017-09-06 12:00:00,9.88,9.95,9.85,9.95,1918571.0,3.8187,3.8457,3.8071,3.8457,1918571.0
2017-09-06 12:30:00,9.95,9.99,9.92,9.98,1442709.0,3.8457,3.8612,3.8341,3.8573,1442709.0
2017-09-06 13:00:00,9.98,10.0,9.94,9.95,2250686.0,3.8573,3.8651,3.8419,3.8457,2250686.0
2017-09-06 13:30:00,9.95,9.96,9.9,9.92,1332305.0,3.8457,3.8496,3.8264,3.8341,1332305.0
2017-09-06 14:00:00,9.92,9.96,9.9,9.95,917933.0,3.8341,3.8496,3.8264,3.8457,917933.0
2017-09-06 14:30:00,9.95,9.98,9.94,9.95,1360981.0,3.8457,3.8573,3.8419,3.8457,1360981.0
2017-09-06 15:00:00,9.95,10.0,9.94,9.98,2012682.0,3.8457,3.8651,3.8419,3.8573,2012682.0
2017-09-06 15:30:00,9.99,10.03,9.98,10.02,5105728.0,3.8612,3.8767,3.8573,3.8728,5105728.0
2017-09-07 09:30:00,10.0,10.15,9.99,10.13,2628379.0,3.8651,3.923,3.8612,3.9153,2628379.0
2017-09-07 10:00:00,10.13,10.14,10.06,10.07,1513920.0,3.9153,3.9192,3.8883,3.8921,1513920.0
2017-09-07 10:30:00,10.06,10.12,10.05,10.07,1370163.0,3.8883,3.9114,3.8844,3.8921,1370163.0
2017-09-07 11:00:00,10.07,10.11,10.05,10.06,1176430.0,3.8921,3.9076,3.8844,3.8883,1176430.0
2017-09-07 11:30:00,10.06,10.07,9.99,10.03,1526794.0,3.8883,3.8921,3.8612,3.8767,1526794.0
2017-09-07 12:00:00,10.04,10.08,10.03,10.07,706902.0,3.8805,3.896,3.8767,3.8921,706902.0
2017-09-07 12:30:00,10.06,10.08,10.05,10.08,345980.0,3.8883,3.896,3.8844,3.896,345980.0
2017-09-07 13:00:00,10.08,10.11,10.07,10.1,966275.0,3.896,3.9076,3.8921,3.9037,966275.0
2017-09-07 13:30:00,10.1,10.11,10.07,10.1,693212.0,3.9037,3.9076,3.8921,3.9037,693212.0
2017-09-07 14:00:00,10.1,10.11,10.08,10.11,566184.0,3.9037,3.9076,3.896,3.9076,566184.0
2017-09-07 14:30:00,10.11,10.11,10.09,10.11,495693.0,3.9076,3.9076,3.8999,3.9076,495693.0
2017-09-07 15:00:00,10.11,10.11,10.08,10.1,679706.0,3.9076,3.9076,3.896,3.9037,679706.0
2017-09-07 15:30:00,10.1,10.13,10.07,10.12,2717821.0,3.9037,3.9153,3.8921,3.9114,2717821.0
2017-09-08 09:30:00,10.06,10.07,9.91,9.96,2093607.0,3.8883,3.8921,3.8303,3.8496,2093607.0
2017-09-08 10:00:00,9.96,9.99,9.92,9.94,1252383.0,3.8496,3.8612,3.8341,3.8419,1252383.0
2017-09-08 10:30:00,9.93,9.94,9.86,9.88,1241289.0,3.838,3.8419,3.811,3.8187,1241289.0
2017-09-08 11:00:00,9.88,9.93,9.83,9.83,1295913.0,3.8187,3.838,3.7994,3.7994,1295913.0
2017-09-08 11:30:00,9.84,9.88,9.83,9.85,1110636.0,3.8032,3.8187,3.7994,3.8071,1110636.0
2017-09-08 12:00:00,9.85,9.87,9.82,9.84,996430.0,3.8071,3.8148,3.7955,3.8032,996430.0
2017-09-08 12:30:00,9.84,9.86,9.8,9.83,784303.0,3.8032,3.811,3.7878,3.7994,784303.0
2017-09-08 13:00:00,9.82,9.83,9.77,9.78,1243429.0,3.7955,3.7994,3.7762,3.78,1243429.0
2017-09-08 13:30:00,9.77,9.79,9.75,9.79,674276.0,3.7762,3.7839,3.7684,3.7839,674276.0
2017-09-08 14:00:00,9.78,9.82,9.77,9.78,1164831.0,3.78,3.7955,3.7762,3.78,1164831.0
2017-09-08 14:30:00,9.78,9.82,9.76,9.82,928388.0,3.78,3.7955,3.7723,3.7955,928388.0
2017-09-08 15:00:00,9.82,9.84,9.79,9.79,612801.0,3.7955,3.8032,3.7839,3.7839,612801.0
2017-09-08 15:30:00,9.79,9.82,9.77,9.8,2939695.0,3.7839,3.7955,3.7762,3.7878,2939695.0
2017-09-11 09:30:00,9.94,9.99,9.89,9.92,2498641.0,3.8419,3.8612,3.8225,3.8341,2498641.0
2017-09-11 10:00:00,9.91,9.96,9.91,9.94,1750999.0,3.8303,3.8496,3.8303,3.8419,1750999.0
2017-09-11 10:30:00,9.94,10.01,9.92,9.99,1147393.0,3.8419,3.8689,3.8341,3.8612,1147393.0
2017-09-11 11:00:00,9.99,10.01,9.96,9.99,1098358.0,3.8612,3.8689,3.8496,3.8612,1098358.0
2017-09-11 11:30:00,9.99,10.06,9.98,10.05,1260960.0,3.8612,3.8883,3.8573,3.8844,1260960.0
2017-09-11 12:00:00,10.05,10.07,10.02,10.04,1235189.0,3.8844,3.8921,3.8728,3.8805,1235189.0
2017-09-11 12:30:00,10.04,10.06,10.02,10.05,814211.0,3.8805,3.8883,3.8728,3.8844,814211.0
2017-09-11 13:00:00,10.05,10.05,10.02,10.04,557288.0,3.8844,3.8844,3.8728,3.8805,557288.0
2017-09-11 13:30:00,10.04,10.04,9.99,10.0,656618.0,3.8805,3.8805,3.8612,3.8651,656618.0
2017-09-11 14:00:00,10.0,10.01,9.99,10.0,529647.0,3.8651,3.8689,3.8612,3.8651,529647.0
2017-09-11 14:30:00,10.0,10.01,9.96,9.97,856275.0,3.8651,3.8689,3.8496,3.8535,856275.0
2017-09-11 15:00:00,9.96,9.99,9.96,9.99,847434.0,3.8496,3.8612,3.8496,3.8612,847434.0
2017-09-11 15:30:00,9.99,10.0,9.98,9.98,2412550.0,3.8612,3.8651,3.8573,3.8573,2412550.0
2017-09-12 09:30:00,9.92,10.02,9.92,10.02,1774576.0,3.8341,3.8728,3.8341,3.8728,1774576.0
2017-09-12 10:00:00,10.02,10.07,9.99,10.0,1340353.0,3.8728,3.8921,3.8612,3.8651,1340353.0
2017-09-12 10:30:00,10.0,10.03,9.97,10.02,557013.0,3.8651,3.8767,3.8535,3.8728,557013.0
2017-09-12 11:00:00,10.02,10.06,10.0,10.04,960668.0,3.8728,3.8883,3.8651,3.8805,960668.0
2017-09-12 11:30:00,10.04,10.06,10.02,10.06,771944.0,3.8805,3.8883,3.8728,3.8883,771944.0
2017-09-12 12:00:00,10.06,10.08,10.02,10.04,622554.0,3.8883,3.896,3.8728,3.8805,622554.0
2017-09-12 12:30:00,10.04,10.07,10.02,10.07,400379.0,3.8805,3.8921,3.8728,3.8921,400379.0
2017-09-12 13:00:00,10.07,10.07,10.04,10.05,354735.0,3.8921,3.8921,3.8805,3.8844,354735.0
2017-09-12 13:30:00,10.04,10.07,10.03,10.04,391726.0,3.8805,3.8921,3.8767,3.8805,391726.0
2017-09-12 14:00:00,10.04,10.07,9.99,9.99,709947.0,3.8805,3.8921,3.8612,3.8612,709947.0
2017-09-12 14:30:00,9.99,10.0,9.89,9.9,1382976.0,3.8612,3.8651,3.8225,3.8264,1382976.0
2017-09-12 15:00:00,9.89,9.92,9.87,9.9,1507108.0,3.8225,3.8341,3.8148,3.8264,1507108.0
2017-09-12 15:30:00,9.91,9.91,9.86,9.89,2094791.0,3.8303,3.8303,3.811,3.8225,2094791.0
2017-09-13 09:30:00,9.87,9.94,9.84,9.92,1519706.0,3.8148,3.8419,3.8032,3.8341,1519706.0
2017-09-13 10:00:00,9.92,9.95,9.88,9.92,1225732.0,3.8341,3.8457,3.8187,3.8341,1225732.0
2017-09-13 10:30:00,9.92,9.94,9.84,9.86,1600570.0,3.8341,3.8419,3.8032,3.811,1600570.0
2017-09-13 11:00:00,9.86,9.92,9.86,9.92,705049.0,3.811,3.8341,3.811,3.8341,705049.0
2017-09-13 11:30:00,9.91,9.95,9.9,9.92,982041.0,3.8303,3.8457,3.8264,3.8341,982041.0
2017-09-13 12:00:00,9.92,9.94,9.9,9.93,511413.0,3.8341,3.8419,3.8264,3.838,511413.0
2017-09-13 12:30:00,9.93,9.94,9.9,9.92,294491.0,3.838,3.8419,3.8264,3.8341,294491.0
2017-09-13 13:00:00,9.91,9.99,9.91,9.97,803311.0,3.8303,3.8612,3.8303,3.8535,803311.0
2017-09-13 13:30:00,9.98,10.02,9.97,10.02,1316765.0,3.8573,3.8728,3.8535,3.8728,1316765.0
2017-09-13 14:00:00,10.02,10.03,9.98,9.99,386059.0,3.8728,3.8767,3.8573,3.8612,386059.0
2017-09-13 14:30:00,9.99,10.04,9.97,10.02,779399.0,3.8612,3.8805,3.8535,3.8728,779399.0
2017-09-13 15:00:00,10.02,10.04,10.0,10.03,573751.0,3.8728,3.8805,3.8651,3.8767,573751.0
2017-09-13 15:30:00,10.02,10.06,9.97,9.98,2359151.0,3.8728,3.8883,3.8535,3.8573,2359151.0
2017-09-14 09:30:00,10.06,10.08,9.97,10.08,1216145.0,3.8883,3.896,3.8535,3.896,1216145.0
2017-09-14 10:00:00,10.08,10.17,10.07,10.16,1966055.0,3.896,3.9308,3.8921,3.9269,1966055.0
2017-09-14 10:30:00,10.16,10.19,10.12,10.14,1081906.0,3.9269,3.9385,3.9114,3.9192,1081906.0
2017-09-14 11:00:00,10.14,10.14,10.02,10.03,1131590.0,3.9192,3.9192,3.8728,3.8767,1131590.0
2017-09-14 11:30:00,10.03,10.05,10.0,10.04,753639.0,3.8767,3.8844,3.8651,3.8805,753639.0
2017-09-14 12:00:00,10.04,10.04,10.0,10.02,481512.0,3.8805,3.8805,3.8651,3.8728,481512.0
2017-09-14 12:30:00,10.01,10.04,9.99,9.99,602906.0,3.8689,3.8805,3.8612,3.8612,602906.0
2017-09-14 13:00:00,10.0,10.05,9.98,10.04,884979.0,3.8651,3.8844,3.8573,3.8805,884979.0
2017-09-14 13:30:00,10.05,10.09,10.04,10.08,580593.0,3.8844,3.8999,3.8805,3.896,580593.0
2017-09-14 14:00:00,10.08,10.1,10.05,10.07,648472.0,3.896,3.9037,3.8844,3.8921,648472.0
2017-09-14 14:30:00,10.06,10.07,10.04,10.05,410260.0,3.8883,3.8921,3.8805,3.8844,410260.0
2017-09-14 15:00:00,10.05,10.07,10.04,10.06,477227.0,3.8844,3.8921,3.8805,3.8883,477227.0
2017-09-14 15:30:00,10.06,10.08,10.05,10.06,1568050.0,3.8883,3.896,3.8844,3.8883,1568050.0
2017-09-15 09:30:00,9.97,10.07,9.95,10.04,1851614.0,3.8535,3.8921,3.8457,3.8805,1851614.0
2017-09-15 10:00:00,10.04,10.1,10.02,10.06,889404.0,3.8805,3.9037,3.8728,3.8883,889404.0
2017-09-15 10:30:00,10.06,10.11,10.03,10.06,1184713.0,3.8883,3.9076,3.8767,3.8883,1184713.0
2017-09-15 11:00:00,10.05,10.09,10.05,10.07,417504.0,3.8844,3.8999,3.8844,3.8921,417504.0
2017-09-15 11:30:00,10.07,10.08,10.05,10.06,586484.0,3.8921,3.896,3.8844,3.8883,586484.0
2017-09-15 12:00:00,10.05,10.07,10.04,10.07,317985.0,3.8844,3.8921,3.8805,3.8921,317985.0
2017-09-15 12:30:00,10.07,10.08,10.05,10.07,356816.0,3.8921,3.896,3.8844,3.8921,356816.0
2017-09-15 13:00:00,10.06,10.1,10.06,10.1,404927.0,3.8883,3.9037,3.8883,3.9037,404927.0
2017-09-15 13:30:00,10.1,10.14,10.09,10.13,596757.0,3.9037,3.9192,3.8999,3.9153,596757.0
2017-09-15 14:00:00,10.13,10.15,10.09,10.1,721901.0,3.9153,3.923,3.8999,3.9037,721901.0
2017-09-15 14:30:00,10.1,10.15,10.09,10.12,835459.0,3.9037,3.923,3.8999,3.9114,835459.0
2017-09-15 15:00:00,10.12,10.13,10.1,10.11,653451.0,3.9114,3.9153,3.9037,3.9076,653451.0
2017-09-15 15:30:00,10.1,10.12,10.07,10.08,3010526.0,3.9037,3.9114,3.8921,3.896,3010526.0
2017-09-18 09:30:00,10.04,10.14,10.0,10.1,1841819.0,3.8805,3.9192,3.8651,3.9037,1841819.0
2017-09-18 10:00:00,10.11,10.16,10.06,10.08,1087348.0,3.9076,3.9269,3.8883,3.896,1087348.0
2017-09-18 10:30:00,10.08,10.08,10.0,10.01,1157535.0,3.896,3.896,3.8651,3.8689,1157535.0
2017-09-18 11:00:00,10.0,10.04,10.0,10.02,970267.0,3.8651,3.8805,3.8651,3.8728,970267.0
2017-09-18 11:30:00,10.02,10.02,9.97,10.0,719560.0,3.8728,3.8728,3.8535,3.8651,719560.0
2017-09-18 12:00:00,10.0,10.03,9.97,10.02,931554.0,3.8651,3.8767,3.8535,3.8728,931554.0
2017-09-18 12:30:00,10.03,10.07,10.02,10.07,469048.0,3.8767,3.8921,3.8728,3.8921,469048.0
2017-09-18 13:00:00,10.07,10.09,10.05,10.08,793851.0,3.8921,3.8999,3.8844,3.896,793851.0
2017-09-18 13:30:00,10.07,10.1,10.05,10.07,641102.0,3.8921,3.9037,3.8844,3.8921,641102.0
2017-09-18 14:00:00,10.07,10.07,10.0,10.01,856749.0,3.8921,3.8921,3.8651,3.8689,856749.0
2017-09-18 14:30:00,10.01,10.03,9.98,10.02,742058.0,3.8689,3.8767,3.8573,3.8728,742058.0
2017-09-18 15:00:00,10.03,10.06,10.01,10.04,523598.0,3.8767,3.8883,3.8689,3.8805,523598.0
2017-09-18 15:30:00,10.05,10.06,10.03,10.06,1488449.0,3.8844,3.8883,3.8767,3.8883,1488449.0
2017-09-19 09:30:00,10.06,10.12,10.05,10.07,1311105.0,3.8883,3.9114,3.8844,3.8921,1311105.0
2017-09-19 10:00:00,10.06,10.07,10.01,10.02,716852.0,3.8883,3.8921,3.8689,3.8728,716852.0
2017-09-19 10:30:00,10.01,10.01,9.94,9.98,1032541.0,3.8689,3.8689,3.8419,3.8573,1032541.0
2017-09-19 11:00:00,9.98,9.99,9.95,9.96,661386.0,3.8573,3.8612,3.8457,3.8496,661386.0
2017-09-19 11:30:00,9.96,9.99,9.95,9.99,630196.0,3.8496,3.8612,3.8457,3.8612,630196.0
2017-09-19 12:00:00,9.98,10.01,9.98,9.99,393188.0,3.8573,3.8689,3.8573,3.8612,393188.0
2017-09-19 12:30:00,9.99,10.01,9.97,10.0,575621.0,3.8612,3.8689,3.8535,3.8651,575621.0
2017-09-19 13:00:00,10.0,10.05,9.99,10.03,518065.0,3.8651,3.8844,3.8612,3.8767,518065.0
2017-09-19 13:30:00,10.02,10.05,10.02,10.04,341983.0,3.8728,3.8844,3.8728,3.8805,341983.0
2017-09-19 14:00:00,10.04,10.05,10.02,10.03,278832.0,3.8805,3.8844,3.8728,3.8767,278832.0
2017-09-19 14:30:00,10.03,10.05,10.02,10.04,139056.0,3.8767,3.8844,3.8728,3.8805,139056.0
2017-09-19 15:00:00,10.04,10.05,10.01,10.03,491176.0,3.8805,3.8844,3.8689,3.8767,491176.0
2017-09-19 15:30:00,10.03,10.04,10.01,10.02,1296824.0,3.8767,3.8805,3.8689,3.8728,1296824.0
2017-09-20 09:30:00,10.1,10.14,10.08,10.13,1229211.0,3.9037,3.9192,3.896,3.9153,1229211.0
2017-09-20 10:00:00,10.13,10.13,10.07,10.09,621078.0,3.9153,3.9153,3.8921,3.8999,621078.0
2017-09-20 10:30:00,10.08,10.09,10.0,10.05,1837449.0,3.896,3.8999,3.8651,3.8844,1837449.0
2017-09-20 11:00:00,10.05,10.09,10.01,10.03,1290205.0,3.8844,3.8999,3.8689,3.8767,1290205.0
2017-09-20 11:30:00,10.03,10.08,10.02,10.06,742030.0,3.8767,3.896,3.8728,3.8883,742030.0
2017-09-20 12:00:00,10.06,10.09,10.05,10.07,403826.0,3.8883,3.8999,3.8844,3.8921,403826.0
2017-09-20 12:30:00,10.07,10.1,10.05,10.09,902057.0,3.8921,3.9037,3.8844,3.8999,902057.0
2017-09-20 13:00:00,10.08,10.09,10.06,10.08,245380.0,3.896,3.8999,3.8883,3.896,245380.0
2017-09-20 13:30:00,10.07,10.29,10.07,10.27,3799900.0,3.8921,3.9772,3.8921,3.9694,3799900.0
2017-09-20 14:00:00,10.26,10.34,10.15,10.25,3655039.0,3.9656,3.9965,3.923,3.9617,3655039.0
2017-09-20 14:30:00,10.25,10.35,10.21,10.34,2672897.0,3.9617,4.0003,3.9462,3.9965,2672897.0
2017-09-20 15:00:00,10.34,10.41,10.33,10.4,3336971.0,3.9965,4.0235,3.9926,4.0197,3336971.0
2017-09-20 15:30:00,10.4,10.45,10.38,10.42,5114531.0,4.0197,4.039,4.0119,4.0274,5114531.0
2017-09-21 09:30:00,10.41,10.48,10.35,10.36,2992028.0,4.0235,4.0506,4.0003,4.0042,2992028.0
2017-09-21 10:00:00,10.37,10.39,10.32,10.33,1076401.0,4.0081,4.0158,3.9887,3.9926,1076401.0
2017-09-21 10:30:00,10.33,10.37,10.29,10.32,784223.0,3.9926,4.0081,3.9772,3.9887,784223.0
2017-09-21 11:00:00,10.32,10.39,10.31,10.33,1661052.0,3.9887,4.0158,3.9849,3.9926,1661052.0
2017-09-21 11:30:00,10.33,10.34,10.3,10.3,732152.0,3.9926,3.9965,3.981,3.981,732152.0
2017-09-21 12:00:00,10.31,10.37,10.3,10.36,634161.0,3.9849,4.0081,3.981,4.0042,634161.0
2017-09-21 12:30:00,10.36,10.41,10.36,10.38,1528178.0,4.0042,4.0235,4.0042,4.0119,1528178.0
2017-09-21 13:00:00,10.38,10.39,10.33,10.36,901831.0,4.0119,4.0158,3.9926,4.0042,901831.0
2017-09-21 13:30:00,10.35,10.36,10.32,10.33,530891.0,4.0003,4.0042,3.9887,3.9926,530891.0
2017-09-21 14:00:00,10.33,10.33,10.3,10.32,460829.0,3.9926,3.9926,3.981,3.9887,460829.0
2017-09-21 14:30:00,10.32,10.32,10.21,10.28,1316410.0,3.9887,3.9887,3.9462,3.9733,1316410.0
2017-09-21 15:00:00,10.28,10.3,10.27,10.28,564150.0,3.9733,3.981,3.9694,3.9733,564150.0
2017-09-21 15:30:00,10.28,10.3,10.26,10.29,2555330.0,3.9733,3.981,3.9656,3.9772,2555330.0
2017-09-22 09:30:00,10.28,10.33,10.2,10.32,1892794.0,3.9733,3.9926,3.9424,3.9887,1892794.0
2017-09-22 10:00:00,10.32,10.39,10.31,10.38,1198079.0,3.9887,4.0158,3.9849,4.0119,1198079.0
2017-09-22 10:30:00,10.38,10.39,10.3,10.34,936159.0,4.0119,4.0158,3.981,3.9965,936159.0
2017-09-22 11:00:00,10.34,10.41,10.34,10.38,1204369.0,3.9965,4.0235,3.9965,4.0119,1204369.0
2017-09-22 11:30:00,10.38,10.43,10.36,10.38,655549.0,4.0119,4.0313,4.0042,4.0119,655549.0
2017-09-22 12:00:00,10.38,10.39,10.35,10.36,433052.0,4.0119,4.0158,4.0003,4.0042,433052.0
2017-09-22 12:30:00,10.36,10.38,10.3,10.33,817060.0,4.0042,4.0119,3.981,3.9926,817060.0
2017-09-22 13:00:00,10.33,10.34,10.31,10.32,662715.0,3.9926,3.9965,3.9849,3.9887,662715.0
2017-09-22 13:30:00,10.32,10.34,10.3,10.31,598262.0,3.9887,3.9965,3.981,3.9849,598262.0
2017-09-22 14:00:00,10.31,10.37,10.29,10.37,467038.0,3.9849,4.0081,3.9772,4.0081,467038.0
2017-09-22 14:30:00,10.37,10.38,10.32,10.34,492294.0,4.0081,4.0119,3.9887,3.9965,492294.0
2017-09-22 15:00:00,10.34,10.34,10.29,10.32,691343.0,3.9965,3.9965,3.9772,3.9887,691343.0
2017-09-22 15:30:00,10.32,10.35,10.31,10.34,2445233.0,3.9887,4.0003,3.9849,3.9965,2445233.0
2017-09-25 09:30:00,10.41,10.44,10.37,10.4,1472514.0,4.0235,4.0351,4.0081,4.0197,1472514.0
2017-09-25 10:00:00,10.41,10.41,10.34,10.36,1067245.0,4.0235,4.0235,3.9965,4.0042,1067245.0
2017-09-25 10:30:00,10.36,10.36,10.28,10.3,1052876.0,4.0042,4.0042,3.9733,3.981,1052876.0
2017-09-25 11:00:00,10.3,10.37,10.27,10.35,2608201.0,3.981,4.0081,3.9694,4.0003,2608201.0
2017-09-25 11:30:00,10.35,10.36,10.31,10.34,581844.0,4.0003,4.0042,3.9849,3.9965,581844.0
2017-09-25 12:00:00,10.34,10.34,10.28,10.3,1029026.0,3.9965,3.9965,3.9733,3.981,1029026.0
2017-09-25 12:30:00,10.3,10.33,10.29,10.3,440541.0,3.981,3.9926,3.9772,3.981,440541.0
2017-09-25 13:00:00,10.3,10.33,10.28,10.3,545092.0,3.981,3.9926,3.9733,3.981,545092.0
2017-09-25 13:30:00,10.3,10.36,10.3,10.34,710113.0,3.981,4.0042,3.981,3.9965,710113.0
2017-09-25 14:00:00,10.34,10.36,10.32,10.33,591461.0,3.9965,4.0042,3.9887,3.9926,591461.0
2017-09-25 14:30:00,10.33,10.33,10.3,10.31,553153.0,3.9926,3.9926,3.981,3.9849,553153.0
2017-09-25 15:00:00,10.3,10.35,10.3,10.34,977373.0,3.981,4.0003,3.981,3.9965,977373.0
2017-09-25 15:30:00,10.34,10.35,10.31,10.34,1260484.0,3.9965,4.0003,3.9849,3.9965,1260484.0
2017-09-26 09:30:00,10.31,10.41,10.3,10.33,2222815.0,3.9849,4.0235,3.981,3.9926,2222815.0
2017-09-26 10:00:00,10.33,10.37,10.3,10.34,1220853.0,3.9926,4.0081,3.981,3.9965,1220853.0
2017-09-26 10:30:00,10.34,10.35,10.23,10.24,1315807.0,3.9965,4.0003,3.954,3.9578,1315807.0
2017-09-26 11:00:00,10.24,10.24,10.19,10.22,1142398.0,3.9578,3.9578,3.9385,3.9501,1142398.0
2017-09-26 11:30:00,10.22,10.25,10.19,10.21,1306640.0,3.9501,3.9617,3.9385,3.9462,1306640.0
2017-09-26 12:00:00,10.21,10.22,10.18,10.2,444496.0,3.9462,3.9501,3.9346,3.9424,444496.0
2017-09-26 12:30:00,10.21,10.29,10.18,10.29,2225363.0,3.9462,3.9772,3.9346,3.9772,2225363.0
2017-09-26 13:00:00,10.29,10.34,10.28,10.32,1210018.0,3.9772,3.9965,3.9733,3.9887,1210018.0
2017-09-26 13:30:00,10.32,10.37,10.32,10.35,1231536.0,3.9887,4.0081,3.9887,4.0003,1231536.0
2017-09-26 14:00:00,10.34,10.35,10.3,10.32,979554.0,3.9965,4.0003,3.981,3.9887,979554.0
2017-09-26 14:30:00,10.32,10.33,10.27,10.28,750025.0,3.9887,3.9926,3.9694,3.9733,750025.0
2017-09-26 15:00:00,10.28,10.3,10.27,10.29,776599.0,3.9733,3.981,3.9694,3.9772,776599.0
2017-09-26 15:30:00,10.29,10.29,10.21,10.23,2908119.0,3.9772,3.9772,3.9462,3.954,2908119.0
2017-09-27 09:30:00,10.18,10.21,10.02,10.04,1358514.0,3.9346,3.9462,3.8728,3.8805,1358514.0
2017-09-27 10:00:00,10.04,10.12,10.04,10.12,1554060.0,3.8805,3.9114,3.8805,3.9114,1554060.0
2017-09-27 10:30:00,10.12,10.13,10.02,10.07,1654574.0,3.9114,3.9153,3.8728,3.8921,1654574.0
2017-09-27 11:00:00,10.06,10.1,9.95,10.01,1624459.0,3.8883,3.9037,3.8457,3.8689,1624459.0
2017-09-27 11:30:00,10.01,10.03,9.93,9.95,1137598.0,3.8689,3.8767,3.838,3.8457,1137598.0
2017-09-27 12:00:00,9.96,9.96,9.86,9.94,2270009.0,3.8496,3.8496,3.811,3.8419,2270009.0
2017-09-27 12:30:00,9.94,9.99,9.91,9.98,1235145.0,3.8419,3.8612,3.8303,3.8573,1235145.0
2017-09-27 13:00:00,9.98,10.03,9.95,9.98,1473777.0,3.8573,3.8767,3.8457,3.8573,1473777.0
2017-09-27 13:30:00,9.99,9.99,9.91,9.97,1086003.0,3.8612,3.8612,3.8303,3.8535,1086003.0
2017-09-27 14:00:00,9.97,10.05,9.96,10.02,996735.0,3.8535,3.8844,3.8496,3.8728,996735.0
2017-09-27 14:30:00,10.03,10.05,9.99,10.03,992706.0,3.8767,3.8844,3.8612,3.8767,992706.0
2017-09-27 15:00:00,10.03,10.03,9.98,9.98,666816.0,3.8767,3.8767,3.8573,3.8573,666816.0
2017-09-27 15:30:00,9.98,10.03,9.98,10.01,1315704.0,3.8573,3.8767,3.8573,3.8689,1315704.0
2017-09-28 09:30:00,10.0,10.11,9.99,10.0,2579672.0,3.8651,3.9076,3.8612,3.8651,2579672.0
2017-09-28 10:00:00,10.01,10.09,9.95,10.02,1474175.0,3.8689,3.8999,3.8457,3.8728,1474175.0
2017-09-28 10:30:00,10.03,10.08,10.01,10.04,1192076.0,3.8767,3.896,3.8689,3.8805,1192076.0
2017-09-28 11:00:00,10.03,10.04,9.96,9.97,1000440.0,3.8767,3.8805,3.8496,3.8535,1000440.0
2017-09-28 11:30:00,9.97,9.99,9.89,9.93,1027024.0,3.8535,3.8612,3.8225,3.838,1027024.0
2017-09-28 12:00:00,9.92,9.96,9.91,9.92,832884.0,3.8341,3.8496,3.8303,3.8341,832884.0
2017-09-28 12:30:00,9.93,10.0,9.9,10.0,680213.0,3.838,3.8651,3.8264,3.8651,680213.0
2017-09-28 13:00:00,10.0,10.01,9.96,10.0,894142.0,3.8651,3.8689,3.8496,3.8651,894142.0
2017-09-28 13:30:00,10.0,10.06,9.99,10.01,849934.0,3.8651,3.8883,3.8612,3.8689,849934.0
2017-09-28 14:00:00,10.0,10.04,9.99,10.01,465191.0,3.8651,3.8805,3.8612,3.8689,465191.0
2017-09-28 14:30:00,10.01,10.06,10.0,10.05,968166.0,3.8689,3.8883,3.8651,3.8844,968166.0
2017-09-28 15:00:00,10.05,10.06,10.0,10.01,906163.0,3.8844,3.8883,3.8651,3.8689,906163.0
2017-09-28 15:30:00,10.01,10.06,9.99,10.01,2261447.0,3.8689,3.8883,3.8612,3.8689,2261447.0
2017-09-29 09:30:00,10.15,10.16,10.06,10.13,1758875.0,3.923,3.9269,3.8883,3.9153,1758875.0
2017-09-29 10:00:00,10.13,10.14,10.08,10.13,1003117.0,3.9153,3.9192,3.896,3.9153,1003117.0
2017-09-29 10:30:00,10.13,10.17,10.12,10.16,1071849.0,3.9153,3.9308,3.9114,3.9269,1071849.0
2017-09-29 11:00:00,10.16,10.17,10.1,10.11,608902.0,3.9269,3.9308,3.9037,3.9076,608902.0
2017-09-29 11:30:00,10.1,10.11,10.04,10.07,697764.0,3.9037,3.9076,3.8805,3.8921,697764.0
2017-09-29 12:00:00,10.06,10.07,10.01,10.03,371917.0,3.8883,3.8921,3.8689,3.8767,371917.0
2017-09-29 12:30:00,10.03,10.06,10.0,10.04,1027787.0,3.8767,3.8883,3.8651,3.8805,1027787.0
2017-09-29 13:00:00,10.05,10.07,10.02,10.04,421773.0,3.8844,3.8921,3.8728,3.8805,421773.0
2017-09-29 13:30:00,10.04,10.06,10.03,10.05,299562.0,3.8805,3.8883,3.8767,3.8844,299562.0
2017-09-29 14:00:00,10.05,10.09,10.05,10.08,337597.0,3.8844,3.8999,3.8844,3.896,337597.0
2017-09-29 14:30:00,10.08,10.08,10.05,10.06,495255.0,3.896,3.896,3.8844,3.8883,495255.0
2017-09-29 15:00:00,10.06,10.08,10.04,10.05,570863.0,3.8883,3.896,3.8805,3.8844,570863.0
2017-09-29 15:30:00,10.05,10.06,10.02,10.03,1304964.0,3.8844,3.8883,3.8728,3.8767,1304964.0
2017-10-02 09:30:00,9.91,9.94,9.86,9.93,1400406.0,3.8303,3.8419,3.811,3.838,1400406.0
2017-10-02 10:00:00,9.93,10.01,9.88,9.96,971428.0,3.838,3.8689,3.8187,3.8496,971428.0
2017-10-02 10:30:00,9.95,10.0,9.95,9.97,701166.0,3.8457,3.8651,3.8457,3.8535,701166.0
2017-10-02 11:00:00,9.97,9.97,9.9,9.92,494018.0,3.8535,3.8535,3.8264,3.8341,494018.0
2017-10-02 11:30:00,9.92,9.95,9.9,9.93,524911.0,3.8341,3.8457,3.8264,3.838,524911.0
2017-10-02 12:00:00,9.93,9.99,9.92,9.99,396091.0,3.838,3.8612,3.8341,3.8612,396091.0
2017-10-02 12:30:00,9.99,10.04,9.98,10.04,507752.0,3.8612,3.8805,3.8573,3.8805,507752.0
2017-10-02 13:00:00,10.03,10.04,9.98,10.02,932077.0,3.8767,3.8805,3.8573,3.8728,932077.0
2017-10-02 13:30:00,10.01,10.02,9.98,10.02,406117.0,3.8689,3.8728,3.8573,3.8728,406117.0
2017-10-02 14:00:00,10.02,10.03,9.98,10.01,425992.0,3.8728,3.8767,3.8573,3.8689,425992.0
2017-10-02 14:30:00,10.01,10.07,10.0,10.05,424516.0,3.8689,3.8921,3.8651,3.8844,424516.0
2017-10-02 15:00:00,10.05,10.06,10.01,10.03,570213.0,3.8844,3.8883,3.8689,3.8767,570213.0
2017-10-02 15:30:00,10.03,10.06,10.02,10.06,1832699.0,3.8767,3.8883,3.8728,3.8883,1832699.0
2017-10-03 09:30:00,10.2,10.3,10.17,10.29,1917301.0,3.9424,3.981,3.9308,3.9772,1917301.0
2017-10-03 10:00:00,10.29,10.33,10.27,10.29,1914072.0,3.9772,3.9926,3.9694,3.9772,1914072.0
2017-10-03 10:30:00,10.29,10.35,10.29,10.34,1058694.0,3.9772,4.0003,3.9772,3.9965,1058694.0
2017-10-03 11:00:00,10.34,10.41,10.33,10.39,1407970.0,3.9965,4.0235,3.9926,4.0158,1407970.0
2017-10-03 11:30:00,10.39,10.45,10.38,10.43,1510306.0,4.0158,4.039,4.0119,4.0313,1510306.0
2017-10-03 12:00:00,10.43,10.46,10.41,10.44,927112.0,4.0313,4.0429,4.0235,4.0351,927112.0
2017-10-03 12:30:00,10.44,10.45,10.42,10.45,1130797.0,4.0351,4.039,4.0274,4.039,1130797.0
2017-10-03 13:00:00,10.45,10.48,10.43,10.45,1104096.0,4.039,4.0506,4.0313,4.039,1104096.0
2017-10-03 13:30:00,10.45,10.47,10.4,10.47,2381282.0,4.039,4.0467,4.0197,4.0467,2381282.0
2017-10-03 14:00:00,10.47,10.57,10.46,10.57,3017468.0,4.0467,4.0854,4.0429,4.0854,3017468.0
2017-10-03 14:30:00,10.57,10.57,10.46,10.47,1806181.0,4.0854,4.0854,4.0429,4.0467,1806181.0
2017-10-03 15:00:00,10.46,10.53,10.46,10.52,1040614.0,4.0429,4.0699,4.0429,4.066,1040614.0
2017-10-03 15:30:00,10.52,10.54,10.49,10.51,2574778.0,4.066,4.0738,4.0545,4.0622,2574778.0
2017-10-04 09:30:00,10.5,10.59,10.46,10.5,1774371.0,4.0583,4.0931,4.0429,4.0583,1774371.0
2017-10-04 10:00:00,10.49,10.51,10.43,10.49,1169643.0,4.0545,4.0622,4.0313,4.0545,1169643.0
2017-10-04 10:30:00,10.49,10.59,10.48,10.57,1291485.0,4.0545,4.0931,4.0506,4.0854,1291485.0
2017-10-04 11:00:00,10.57,10.58,10.51,10.55,872616.0,4.0854,4.0892,4.0622,4.0776,872616.0
2017-10-04 11:30:00,10.55,10.58,10.53,10.55,865613.0,4.0776,4.0892,4.0699,4.0776,865613.0
2017-10-04 12:00:00,10.55,10.55,10.49,10.51,428878.0,4.0776,4.0776,4.0545,4.0622,428878.0
2017-10-04 12:30:00,10.5,10.52,10.46,10.49,1593783.0,4.0583,4.066,4.0429,4.0545,1593783.0
2017-10-04 13:00:00,10.49,10.51,10.43,10.44,1033249.0,4.0545,4.0622,4.0313,4.0351,1033249.0
2017-10-04 13:30:00,10.43,10.44,10.39,10.43,714233.0,4.0313,4.0351,4.0158,4.0313,714233.0
2017-10-04 14:00:00,10.42,10.44,10.4,10.42,503460.0,4.0274,4.0351,4.0197,4.0274,503460.0
2017-10-04 14:30:00,10.41,10.42,10.4,10.42,310705.0,4.0235,4.0274,4.0197,4.0274,310705.0
2017-10-04 15:00:00,10.42,10.42,10.36,10.4,1926051.0,4.0274,4.0274,4.0042,4.0197,1926051.0
2017-10-04 15:30:00,10.4,10.41,10.38,10.41,1525741.0,4.0197,4.0235,4.0119,4.0235,1525741.0
2017-10-05 09:30:00,10.6,10.66,10.53,10.63,2000597.0,4.097,4.1202,4.0699,4.1086,2000597.0
2017-10-05 10:00:00,10.63,10.7,10.6,10.69,2368305.0,4.1086,4.1356,4.097,4.1318,2368305.0
2017-10-05 10:30:00,10.69,10.73,10.65,10.65,1463003.0,4.1318,4.1472,4.1163,4.1163,1463003.0
2017-10-05 11:00:00,10.65,10.68,10.61,10.65,1295076.0,4.1163,4.1279,4.1008,4.1163,1295076.0
2017-10-05 11:30:00,10.64,10.67,10.61,10.62,557582.0,4.1124,4.124,4.1008,4.1047,557582.0
2017-10-05 12:00:00,10.61,10.64,10.6,10.63,785023.0,4.1008,4.1124,4.097,4.1086,785023.0
2017-10-05 12:30:00,10.63,10.65,10.62,10.63,337243.0,4.1086,4.1163,4.1047,4.1086,337243.0
2017-10-05 13:00:00,10.63,10.64,10.56,10.57,890632.0,4.1086,4.1124,4.0815,4.0854,890632.0
2017-10-05 13:30:00,10.57,10.6,10.54,10.59,990436.0,4.0854,4.097,4.0738,4.0931,990436.0
2017-10-05 14:00:00,10.59,10.59,10.55,10.57,527477.0,4.0931,4.0931,4.0776,4.0854,527477.0
2017-10-05 14:30:00,10.57,10.58,10.53,10.55,695145.0,4.0854,4.0892,4.0699,4.0776,695145.0
2017-10-05 15:00:00,10.56,10.58,10.52,10.53,890304.0,4.0815,4.0892,4.066,4.0699,890304.0
2017-10-05 15:30:00,10.52,10.53,10.5,10.5,1727510.0,4.066,4.0699,4.0583,4.0583,1727510.0
2017-10-06 09:30:00,10.29,10.36,10.23,10.29,2354489.0,3.9772,4.0042,3.954,3.9772,2354489.0
2017-10-06 10:00:00,10.29,10.37,10.24,10.35,1070664.0,3.9772,4.0081,3.9578,4.0003,1070664.0
2017-10-06 10:30:00,10.35,10.37,10.25,10.27,589222.0,4.0003,4.0081,3.9617,3.9694,589222.0
2017-10-06 11:00:00,10.26,10.32,10.24,10.3,1109269.0,3.9656,3.9887,3.9578,3.981,1109269.0
2017-10-06 11:30:00,10.3,10.34,10.29,10.32,643131.0,3.981,3.9965,3.9772,3.9887,643131.0
2017-10-06 12:00:00,10.32,10.32,10.25,10.26,495974.0,3.9887,3.9887,3.9617,3.9656,495974.0
2017-10-06 12:30:00,10.26,10.29,10.25,10.28,342189.0,3.9656,3.9772,3.9617,3.9733,342189.0
2017-10-06 13:00:00,10.28,10.31,10.27,10.27,616466.0,3.9733,3.9849,3.9694,3.9694,616466.0
2017-10-06 13:30:00,10.27,10.31,10.26,10.28,418798.0,3.9694,3.9849,3.9656,3.9733,418798.0
2017-10-06 14:00:00,10.28,10.32,10.28,10.29,746873.0,3.9733,3.9887,3.9733,3.9772,746873.0
2017-10-06 14:30:00,10.3,10.36,10.29,10.36,881231.0,3.981,4.0042,3.9772,4.0042,881231.0
2017-10-06 15:00:00,10.36,10.36,10.33,10.34,619877.0,4.0042,4.0042,3.9926,3.9965,619877.0
2017-10-06 15:30:00,10.34,10.34,10.31,10.32,1548277.0,3.9965,3.9965,3.9849,3.9887,1548277.0
2017-10-09 09:30:00,10.31,10.33,10.22,10.25,955918.0,3.9849,3.9926,3.9501,3.9617,955918.0
2017-10-09 10:00:00,10.24,10.25,10.2,10.23,622373.0,3.9578,3.9617,3.9424,3.954,622373.0
2017-10-09 10:30:00,10.23,10.26,10.21,10.24,692953.0,3.954,3.9656,3.9462,3.9578,692953.0
2017-10-09 11:00:00,10.25,10.26,10.2,10.23,370379.0,3.9617,3.9656,3.9424,3.954,370379.0
2017-10-09 11:30:00,10.23,10.23,10.19,10.21,638561.0,3.954,3.954,3.9385,3.9462,638561.0
2017-10-09 12:00:00,10.21,10.22,10.18,10.21,526931.0,3.9462,3.9501,3.9346,3.9462,526931.0
2017-10-09 12:30:00,10.21,10.28,10.21,10.27,532849.0,3.9462,3.9733,3.9462,3.9694,532849.0
2017-10-09 13:00:00,10.27,10.32,10.27,10.3,532826.0,3.9694,3.9887,3.9694,3.981,532826.0
2017-10-09 13:30:00,10.3,10.31,10.28,10.29,230447.0,3.981,3.9849,3.9733,3.9772,230447.0
2017-10-09 14:00:00,10.29,10.31,10.28,10.29,252105.0,3.9772,3.9849,3.9733,3.9772,252105.0
2017-10-09 14:30:00,10.29,10.3,10.27,10.28,436435.0,3.9772,3.981,3.9694,3.9733,436435.0
2017-10-09 15:00:00,10.28,10.29,10.24,10.24,391765.0,3.9733,3.9772,3.9578,3.9578,391765.0
2017-10-09 15:30:00,10.24,10.3,10.22,10.28,1970163.0,3.9578,3.981,3.9501,3.9733,1970163.0
2017-10-10 09:30:00,10.52,10.56,10.46,10.55,1917182.0,4.066,4.0815,4.0429,4.0776,1917182.0
2017-10-10 10:00:00,10.55,10.55,10.44,10.47,752294.0,4.0776,4.0776,4.0351,4.0467,752294.0
2017-10-10 10:30:00,10.47,10.53,10.42,10.53,1299319.0,4.0467,4.0699,4.0274,4.0699,1299319.0
2017-10-10 11:00:00,10.53,10.53,10.48,10.52,1036883.0,4.0699,4.0699,4.0506,4.066,1036883.0
2017-10-10 11:30:00,10.52,10.53,10.45,10.47,852326.0,4.066,4.0699,4.039,4.0467,852326.0
2017-10-10 12:00:00,10.46,10.48,10.44,10.47,818623.0,4.0429,4.0506,4.0351,4.0467,818623.0
2017-10-10 12:30:00,10.47,10.48,10.44,10.48,448778.0,4.0467,4.0506,4.0351,4.0506,448778.0
2017-10-10 13:00:00,10.48,10.49,10.46,10.47,492860.0,4.0506,4.0545,4.0429,4.0467,492860.0
2017-10-10 13:30:00,10.46,10.5,10.45,10.46,491253.0,4.0429,4.0583,4.039,4.0429,491253.0
2017-10-10 14:00:00,10.45,10.47,10.42,10.46,773252.0,4.039,4.0467,4.0274,4.0429,773252.0
2017-10-10 14:30:00,10.45,10.46,10.43,10.44,195528.0,4.039,4.0429,4.0313,4.0351,195528.0
2017-10-10 15:00:00,10.43,10.47,10.43,10.47,342902.0,4.0313,4.0467,4.0313,4.0467,342902.0
2017-10-10 15:30:00,10.47,10.49,10.44,10.46,1485106.0,4.0467,4.0545,4.0351,4.0429,1485106.0
2017-10-11 09:30:00,10.54,10.56,10.45,10.47,1050897.0,4.0738,4.0815,4.039,4.0467,1050897.0
2017-10-11 10:00:00,10.47,10.52,10.46,10.51,475578.0,4.0467,4.066,4.0429,4.0622,475578.0
2017-10-11 10:30:00,10.51,10.53,10.49,10.52,598804.0,4.0622,4.0699,4.0545,4.066,598804.0
2017-10-11 11:00:00,10.52,10.52,10.46,10.5,585044.0,4.066,4.066,4.0429,4.0583,585044.0
2017-10-11 11:30:00,10.5,10.52,10.48,10.51,601898.0,4.0583,4.066,4.0506,4.0622,601898.0
2017-10-11 12:00:00,10.51,10.52,10.47,10.49,443060.0,4.0622,4.066,4.0467,4.0545,443060.0
2017-10-11 12:30:00,10.5,10.51,10.47,10.47,329140.0,4.0583,4.0622,4.0467,4.0467,329140.0
2017-10-11 13:00:00,10.47,10.51,10.46,10.47,463840.0,4.0467,4.0622,4.0429,4.0467,463840.0
2017-10-11 13:30:00,10.48,10.5,10.45,10.46,919552.0,4.0506,4.0583,4.039,4.0429,919552.0
2017-10-11 14:00:00,10.46,10.5,10.44,10.45,758639.0,4.0429,4.0583,4.0351,4.039,758639.0
2017-10-11 14:30:00,10.45,10.47,10.43,10.43,449004.0,4.039,4.0467,4.0313,4.0313,449004.0
2017-10-11 15:00:00,10.44,10.47,10.42,10.45,366345.0,4.0351,4.0467,4.0274,4.039,366345.0
2017-10-11 15:30:00,10.46,10.49,10.45,10.49,1549239.0,4.0429,4.0545,4.039,4.0545,1549239.0
2017-10-12 09:30:00,10.4,10.45,10.32,10.37,1311026.0,4.0197,4.039,3.9887,4.0081,1311026.0
2017-10-12 10:00:00,10.37,10.41,10.33,10.38,520763.0,4.0081,4.0235,3.9926,4.0119,520763.0
2017-10-12 10:30:00,10.38,10.43,10.35,10.35,770305.0,4.0119,4.0313,4.0003,4.0003,770305.0
2017-10-12 11:00:00,10.35,10.44,10.35,10.37,921766.0,4.0003,4.0351,4.0003,4.0081,921766.0
2017-10-12 11:30:00,10.37,10.4,10.35,10.4,348039.0,4.0081,4.0197,4.0003,4.0197,348039.0
2017-10-12 12:00:00,10.4,10.43,10.39,10.41,272403.0,4.0197,4.0313,4.0158,4.0235,272403.0
2017-10-12 12:30:00,10.41,10.41,10.33,10.35,403924.0,4.0235,4.0235,3.9926,4.0003,403924.0
2017-10-12 13:00:00,10.35,10.41,10.33,10.4,775353.0,4.0003,4.0235,3.9926,4.0197,775353.0
2017-10-12 13:30:00,10.41,10.41,10.34,10.37,821557.0,4.0235,4.0235,3.9965,4.0081,821557.0
2017-10-12 14:00:00,10.37,10.39,10.35,10.38,309739.0,4.0081,4.0158,4.0003,4.0119,309739.0
2017-10-12 14:30:00,10.38,10.4,10.36,10.4,496896.0,4.0119,4.0197,4.0042,4.0197,496896.0
2017-10-12 15:00:00,10.4,10.42,10.38,10.41,358193.0,4.0197,4.0274,4.0119,4.0235,358193.0
2017-10-12 15:30:00,10.42,10.42,10.37,10.4,1241577.0,4.0274,4.0274,4.0081,4.0197,1241577.0
2017-10-13 09:30:00,10.55,10.67,10.54,10.62,2482217.0,4.0776,4.124,4.0738,4.1047,2482217.0
2017-10-13 10:00:00,10.62,10.67,10.56,10.58,1296632.0,4.1047,4.124,4.0815,4.0892,1296632.0
2017-10-13 10:30:00,10.58,10.59,10.51,10.52,1569304.0,4.0892,4.0931,4.0622,4.066,1569304.0
2017-10-13 11:00:00,10.53,10.55,10.51,10.52,705185.0,4.0699,4.0776,4.0622,4.066,705185.0
2017-10-13 11:30:00,10.52,10.58,10.5,10.57,2128031.0,4.066,4.0892,4.0583,4.0854,2128031.0
2017-10-13 12:00:00,10.57,10.57,10.5,10.51,642982.0,4.0854,4.0854,4.0583,4.0622,642982.0
2017-10-13 12:30:00,10.51,10.54,10.49,10.52,755471.0,4.0622,4.0738,4.0545,4.066,755471.0
2017-10-13 13:00:00,10.52,10.52,10.46,10.49,1129381.0,4.066,4.066,4.0429,4.0545,1129381.0
2017-10-13 13:30:00,10.49,10.55,10.47,10.53,1094630.0,4.0545,4.0776,4.0467,4.0699,1094630.0
2017-10-13 14:00:00,10.53,10.53,10.49,10.53,359000.0,4.0699,4.0699,4.0545,4.0699,359000.0
2017-10-13 14:30:00,10.52,10.53,10.49,10.5,441923.0,4.066,4.0699,4.0545,4.0583,441923.0
2017-10-13 15:00:00,10.49,10.52,10.47,10.52,709218.0,4.0545,4.066,4.0467,4.066,709218.0
2017-10-13 15:30:00,10.52,10.52,10.48,10.49,1163418.0,4.066,4.066,4.0506,4.0545,1163418.0
2017-10-16 09:30:00,10.6,10.63,10.55,10.57,1180957.0,4.097,4.1086,4.0776,4.0854,1180957.0
2017-10-16 10:00:00,10.57,10.6,10.49,10.5,1237938.0,4.0854,4.097,4.0545,4.0583,1237938.0
2017-10-16 10:30:00,10.49,10.5,10.43,10.45,1272816.0,4.0545,4.0583,4.0313,4.039,1272816.0
2017-10-16 11:00:00,10.45,10.47,10.42,10.46,619413.0,4.039,4.0467,4.0274,4.0429,619413.0
2017-10-16 11:30:00,10.46,10.48,10.43,10.47,493776.0,4.0429,4.0506,4.0313,4.0467,493776.0
2017-10-16 12:00:00,10.47,10.49,10.45,10.46,473684.0,4.0467,4.0545,4.039,4.0429,473684.0
2017-10-16 12:30:00,10.47,10.48,10.45,10.46,383460.0,4.0467,4.0506,4.039,4.0429,383460.0
2017-10-16 13:00:00,10.46,10.48,10.45,10.46,365515.0,4.0429,4.0506,4.039,4.0429,365515.0
2017-10-16 13:30:00,10.47,10.48,10.44,10.45,569353.0,4.0467,4.0506,4.0351,4.039,569353.0
2017-10-16 14:00:00,10.45,10.46,10.42,10.43,475061.0,4.039,4.0429,4.0274,4.0313,475061.0
2017-10-16 14:30:00,10.43,10.49,10.42,10.48,701618.0,4.0313,4.0545,4.0274,4.0506,701618.0
2017-10-16 15:00:00,10.48,10.5,10.46,10.47,620177.0,4.0506,4.0583,4.0429,4.0467,620177.0
2017-10-16 15:30:00,10.47,10.49,10.45,10.48,1080170.0,4.0467,4.0545,4.039,4.0506,1080170.0
2017-10-17 09:30:00,10.47,10.48,10.4,10.45,759557.0,4.0467,4.0506,4.0197,4.039,759557.0
2017-10-17 10:00:00,10.45,10.46,10.4,10.44,679175.0,4.039,4.0429,4.0197,4.0351,679175.0
2017-10-17 10:30:00,10.44,10.44,10.37,10.39,1218864.0,4.0351,4.0351,4.0081,4.0158,1218864.0
2017-10-17 11:00:00,10.39,10.4,10.37,10.38,677860.0,4.0158,4.0197,4.0081,4.0119,677860.0
2017-10-17 11:30:00,10.38,10.42,10.35,10.42,920005.0,4.0119,4.0274,4.0003,4.0274,920005.0
2017-10-17 12:00:00,10.42,10.44,10.39,10.44,777777.0,4.0274,4.0351,4.0158,4.0351,777777.0
2017-10-17 12:30:00,10.44,10.44,10.41,10.42,266007.0,4.0351,4.0351,4.0235,4.0274,266007.0
2017-10-17 13:00:00,10.42,10.43,10.41,10.43,235413.0,4.0274,4.0313,4.0235,4.0313,235413.0
2017-10-17 13:30:00,10.43,10.45,10.42,10.45,940020.0,4.0313,4.039,4.0274,4.039,940020.0
2017-10-17 14:00:00,10.44,10.46,10.43,10.45,437989.0,4.0351,4.0429,4.0313,4.039,437989.0
2017-10-17 14:30:00,10.45,10.48,10.44,10.47,892374.0,4.039,4.0506,4.0351,4.0467,892374.0
2017-10-17 15:00:00,10.47,10.51,10.46,10.5,997533.0,4.0467,4.0622,4.0429,4.0583,997533.0
2017-10-17 15:30:00,10.5,10.51,10.48,10.5,1628573.0,4.0583,4.0622,4.0506,4.0583,1628573.0
2017-10-18 09:30:00,10.51,10.53,10.47,10.52,1687791.0,4.0622,4.0699,4.0467,4.066,1687791.0
2017-10-18 10:00:00,10.52,10.53,10.49,10.51,631291.0,4.066,4.0699,4.0545,4.0622,631291.0
2017-10-18 10:30:00,10.52,10.52,10.43,10.44,1170417.0,4.066,4.066,4.0313,4.0351,1170417.0
2017-10-18 11:00:00,10.45,10.47,10.4,10.43,1011649.0,4.039,4.0467,4.0197,4.0313,1011649.0
2017-10-18 11:30:00,10.43,10.45,10.42,10.45,556560.0,4.0313,4.039,4.0274,4.039,556560.0
2017-10-18 12:00:00,10.45,10.48,10.42,10.47,393823.0,4.039,4.0506,4.0274,4.0467,393823.0
2017-10-18 12:30:00,10.47,10.49,10.46,10.46,467266.0,4.0467,4.0545,4.0429,4.0429,467266.0
2017-10-18 13:00:00,10.46,10.5,10.45,10.47,537165.0,4.0429,4.0583,4.039,4.0467,537165.0
2017-10-18 13:30:00,10.47,10.49,10.46,10.47,374040.0,4.0467,4.0545,4.0429,4.0467,374040.0
2017-10-18 14:00:00,10.48,10.5,10.46,10.5,484345.0,4.0506,4.0583,4.0429,4.0583,484345.0
2017-10-18 14:30:00,10.5,10.5,10.45,10.47,577698.0,4.0583,4.0583,4.039,4.0467,577698.0
2017-10-18 15:00:00,10.46,10.47,10.45,10.47,666775.0,4.0429,4.0467,4.039,4.0467,666775.0
2017-10-18 15:30:00,10.47,10.47,10.44,10.44,1299890.0,4.0467,4.0467,4.0351,4.0351,1299890.0
2017-10-19 09:30:00,10.3,10.37,10.28,10.37,1471422.0,3.981,4.0081,3.9733,4.0081,1471422.0
2017-10-19 10:00:00,10.37,10.41,10.34,10.38,1865783.0,4.0081,4.0235,3.9965,4.0119,1865783.0
2017-10-19 10:30:00,10.39,10.41,10.37,10.38,741812.0,4.0158,4.0235,4.0081,4.0119,741812.0
2017-10-19 11:00:00,10.38,10.4,10.34,10.36,1156939.0,4.0119,4.0197,3.9965,4.0042,1156939.0
2017-10-19 11:30:00,10.37,10.37,10.32,10.33,875783.0,4.0081,4.0081,3.9887,3.9926,875783.0
2017-10-19 12:00:00,10.33,10.34,10.32,10.34,577338.0,3.9926,3.9965,3.9887,3.9965,577338.0
2017-10-19 12:30:00,10.34,10.34,10.32,10.33,466559.0,3.9965,3.9965,3.9887,3.9926,466559.0
2017-10-19 13:00:00,10.34,10.37,10.33,10.37,554960.0,3.9965,4.0081,3.9926,4.0081,554960.0
2017-10-19 13:30:00,10.37,10.39,10.36,10.37,645751.0,4.0081,4.0158,4.0042,4.0081,645751.0
2017-10-19 14:00:00,10.38,10.4,10.37,10.38,696414.0,4.0119,4.0197,4.0081,4.0119,696414.0
2017-10-19 14:30:00,10.38,10.4,10.38,10.4,475152.0,4.0119,4.0197,4.0119,4.0197,475152.0
2017-10-19 15:00:00,10.4,10.41,10.38,10.4,771145.0,4.0197,4.0235,4.0119,4.0197,771145.0
2017-10-19 15:30:00,10.4,10.4,10.37,10.39,1639867.0,4.0197,4.0197,4.0081,4.0158,1639867.0
2017-10-20 09:30:00,10.42,10.49,10.38,10.39,1113567.0,4.0274,4.0545,4.0119,4.0158,1113567.0
2017-10-20 10:00:00,10.4,10.44,10.38,10.43,521654.0,4.0197,4.0351,4.0119,4.0313,521654.0
2017-10-20 10:30:00,10.43,10.47,10.42,10.44,559902.0,4.0313,4.0467,4.0274,4.0351,559902.0
2017-10-20 11:00:00,10.44,10.45,10.4,10.44,428838.0,4.0351,4.039,4.0197,4.0351,428838.0
2017-10-20 11:30:00,10.45,10.47,10.43,10.44,603348.0,4.039,4.0467,4.0313,4.0351,603348.0
2017-10-20 12:00:00,10.43,10.46,10.42,10.42,732187.0,4.0313,4.0429,4.0274,4.0274,732187.0
2017-10-20 12:30:00,10.42,10.43,10.39,10.43,665163.0,4.0274,4.0313,4.0158,4.0313,665163.0
2017-10-20 13:00:00,10.43,10.45,10.41,10.42,488628.0,4.0313,4.039,4.0235,4.0274,488628.0
2017-10-20 13:30:00,10.42,10.44,10.41,10.42,292096.0,4.0274,4.0351,4.0235,4.0274,292096.0
2017-10-20 14:00:00,10.43,10.43,10.39,10.42,493897.0,4.0313,4.0313,4.0158,4.0274,493897.0
2017-10-20 14:30:00,10.41,10.42,10.38,10.4,348816.0,4.0235,4.0274,4.0119,4.0197,348816.0
2017-10-20 15:00:00,10.4,10.4,10.37,10.38,583612.0,4.0197,4.0197,4.0081,4.0119,583612.0
2017-10-20 15:30:00,10.38,10.39,10.34,10.35,1878529.0,4.0119,4.0158,3.9965,4.0003,1878529.0
2017-10-23 09:30:00,10.33,10.38,10.32,10.35,485254.0,3.9926,4.0119,3.9887,4.0003,485254.0
2017-10-23 10:00:00,10.35,10.37,10.31,10.34,308350.0,4.0003,4.0081,3.9849,3.9965,308350.0
2017-10-23 10:30:00,10.33,10.34,10.26,10.28,1129833.0,3.9926,3.9965,3.9656,3.9733,1129833.0
2017-10-23 11:00:00,10.28,10.29,10.25,10.26,322692.0,3.9733,3.9772,3.9617,3.9656,322692.0
2017-10-23 11:30:00,10.26,10.29,10.24,10.29,908020.0,3.9656,3.9772,3.9578,3.9772,908020.0
2017-10-23 12:00:00,10.29,10.3,10.26,10.29,500917.0,3.9772,3.981,3.9656,3.9772,500917.0
2017-10-23 12:30:00,10.29,10.3,10.27,10.29,281014.0,3.9772,3.981,3.9694,3.9772,281014.0
2017-10-23 13:00:00,10.29,10.31,10.28,10.3,389968.0,3.9772,3.9849,3.9733,3.981,389968.0
2017-10-23 13:30:00,10.3,10.31,10.28,10.29,171032.0,3.981,3.9849,3.9733,3.9772,171032.0
2017-10-23 14:00:00,10.29,10.3,10.26,10.26,333275.0,3.9772,3.981,3.9656,3.9656,333275.0
2017-10-23 14:30:00,10.27,10.27,10.19,10.27,1500428.0,3.9694,3.9694,3.9385,3.9694,1500428.0
2017-10-23 15:00:00,10.27,10.29,10.23,10.25,1144471.0,3.9694,3.9772,3.954,3.9617,1144471.0
2017-10-23 15:30:00,10.25,10.25,10.19,10.21,2281725.0,3.9617,3.9617,3.9385,3.9462,2281725.0
2017-10-24 09:30:00,10.24,10.31,10.22,10.28,1203067.0,3.9578,3.9849,3.9501,3.9733,1203067.0
2017-10-24 10:00:00,10.28,10.29,10.22,10.22,734969.0,3.9733,3.9772,3.9501,3.9501,734969.0
2017-10-24 10:30:00,10.22,10.23,10.15,10.18,890620.0,3.9501,3.954,3.923,3.9346,890620.0
2017-10-24 11:00:00,10.17,10.29,10.17,10.29,1421104.0,3.9308,3.9772,3.9308,3.9772,1421104.0
2017-10-24 11:30:00,10.28,10.36,10.26,10.33,901795.0,3.9733,4.0042,3.9656,3.9926,901795.0
2017-10-24 12:00:00,10.32,10.33,10.29,10.3,510809.0,3.9887,3.9926,3.9772,3.981,510809.0
2017-10-24 12:30:00,10.3,10.33,10.29,10.3,294378.0,3.981,3.9926,3.9772,3.981,294378.0
2017-10-24 13:00:00,10.3,10.32,10.27,10.3,256408.0,3.981,3.9887,3.9694,3.981,256408.0
2017-10-24 13:30:00,10.29,10.35,10.28,10.34,255813.0,3.9772,4.0003,3.9733,3.9965,255813.0
2017-10-24 14:00:00,10.34,10.34,10.3,10.32,481987.0,3.9965,3.9965,3.981,3.9887,481987.0
2017-10-24 14:30:00,10.32,10.34,10.3,10.32,391049.0,3.9887,3.9965,3.981,3.9887,391049.0
2017-10-24 15:00:00,10.32,10.36,10.29,10.35,973243.0,3.9887,4.0042,3.9772,4.0003,973243.0
2017-10-24 15:30:00,10.35,10.39,10.35,10.38,1339598.0,4.0003,4.0158,4.0003,4.0119,1339598.0
2017-10-25 09:30:00,10.48,10.49,10.39,10.4,987270.0,4.0506,4.0545,4.0158,4.0197,987270.0
2017-10-25 10:00:00,10.4,10.42,10.37,10.42,1434371.0,4.0197,4.0274,4.0081,4.0274,1434371.0
2017-10-25 10:30:00,10.42,10.44,10.38,10.4,729045.0,4.0274,4.0351,4.0119,4.0197,729045.0
2017-10-25 11:00:00,10.4,10.4,10.35,10.38,1254912.0,4.0197,4.0197,4.0003,4.0119,1254912.0
2017-10-25 11:30:00,10.38,10.39,10.33,10.35,580018.0,4.0119,4.0158,3.9926,4.0003,580018.0
2017-10-25 12:00:00,10.35,10.37,10.28,10.32,888574.0,4.0003,4.0081,3.9733,3.9887,888574.0
2017-10-25 12:30:00,10.32,10.4,10.3,10.4,722448.0,3.9887,4.0197,3.981,4.0197,722448.0
2017-10-25 13:00:00,10.4,10.4,10.35,10.38,374769.0,4.0197,4.0197,4.0003,4.0119,374769.0
2017-10-25 13:30:00,10.38,10.39,10.35,10.39,267198.0,4.0119,4.0158,4.0003,4.0158,267198.0
2017-10-25 14:00:00,10.38,10.41,10.37,10.4,380678.0,4.0119,4.0235,4.0081,4.0197,380678.0
2017-10-25 14:30:00,10.4,10.41,10.37,10.39,743415.0,4.0197,4.0235,4.0081,4.0158,743415.0
2017-10-25 15:00:00,10.39,10.47,10.38,10.46,856353.0,4.0158,4.0467,4.0119,4.0429,856353.0
2017-10-25 15:30:00,10.47,10.51,10.46,10.51,1793476.0,4.0467,4.0622,4.0429,4.0622,1793476.0
2017-10-26 09:30:00,10.49,10.51,10.43,10.49,1299982.0,4.0545,4.0622,4.0313,4.0545,1299982.0
2017-10-26 10:00:00,10.49,10.5,10.41,10.47,837430.0,4.0545,4.0583,4.0235,4.0467,837430.0
2017-10-26 10:30:00,10.46,10.48,10.45,10.47,464102.0,4.0429,4.0506,4.039,4.0467,464102.0
2017-10-26 11:00:00,10.47,10.54,10.46,10.54,648168.0,4.0467,4.0738,4.0429,4.0738,648168.0
2017-10-26 11:30:00,10.54,10.57,10.52,10.54,552957.0,4.0738,4.0854,4.066,4.0738,552957.0
2017-10-26 12:00:00,10.54,10.54,10.44,10.46,397466.0,4.0738,4.0738,4.0351,4.0429,397466.0
2017-10-26 12:30:00,10.46,10.48,10.39,10.4,698358.0,4.0429,4.0506,4.0158,4.0197,698358.0
2017-10-26 13:00:00,10.4,10.44,10.37,10.4,527524.0,4.0197,4.0351,4.0081,4.0197,527524.0
2017-10-26 13:30:00,10.4,10.44,10.38,10.44,698998.0,4.0197,4.0351,4.0119,4.0351,698998.0
2017-10-26 14:00:00,10.44,10.47,10.42,10.46,687011.0,4.0351,4.0467,4.0274,4.0429,687011.0
2017-10-26 14:30:00,10.45,10.46,10.4,10.41,490050.0,4.039,4.0429,4.0197,4.0235,490050.0
2017-10-26 15:00:00,10.41,10.42,10.38,10.4,623505.0,4.0235,4.0274,4.0119,4.0197,623505.0
2017-10-26 15:30:00,10.4,10.4,10.35,10.39,2735842.0,4.0197,4.0197,4.0003,4.0158,2735842.0
2017-10-27 09:30:00,10.43,10.55,10.38,10.52,2472456.0,4.0313,4.0776,4.0119,4.066,2472456.0
2017-10-27 10:00:00,10.52,10.66,10.52,10.62,2815295.0,4.066,4.1202,4.066,4.1047,2815295.0
2017-10-27 10:30:00,10.62,10.7,10.61,10.67,2302692.0,4.1047,4.1356,4.1008,4.124,2302692.0
2017-10-27 11:00:00,10.67,10.73,10.64,10.71,1580130.0,4.124,4.1472,4.1124,4.1395,1580130.0
2017-10-27 11:30:00,10.71,10.77,10.71,10.72,1278652.0,4.1395,4.1627,4.1395,4.1433,1278652.0
2017-10-27 12:00:00,10.72,10.73,10.67,10.69,568175.0,4.1433,4.1472,4.124,4.1318,568175.0
2017-10-27 12:30:00,10.69,10.74,10.66,10.7,827044.0,4.1318,4.1511,4.1202,4.1356,827044.0
2017-10-27 13:00:00,10.69,10.76,10.68,10.76,1281412.0,4.1318,4.1588,4.1279,4.1588,1281412.0
2017-10-27 13:30:00,10.76,10.77,10.72,10.75,786153.0,4.1588,4.1627,4.1433,4.1549,786153.0
2017-10-27 14:00:00,10.75,10.77,10.72,10.74,715885.0,4.1549,4.1627,4.1433,4.1511,715885.0
2017-10-27 14:30:00,10.75,10.75,10.71,10.73,659693.0,4.1549,4.1549,4.1395,4.1472,659693.0
2017-10-27 15:00:00,10.73,10.74,10.71,10.71,521451.0,4.1472,4.1511,4.1395,4.1395,521451.0
2017-10-27 15:30:00,10.71,10.75,10.71,10.72,1722839.0,4.1395,4.1549,4.1395,4.1433,1722839.0
2017-10-30 09:30:00,10.62,10.81,10.61,10.81,1800107.0,4.1047,4.1781,4.1008,4.1781,1800107.0
2017-10-30 10:00:00,10.81,10.82,10.74,10.79,1569110.0,4.1781,4.182,4.1511,4.1704,1569110.0
2017-10-30 10:30:00,10.79,10.82,10.75,10.76,1280309.0,4.1704,4.182,4.1549,4.1588,1280309.0
2017-10-30 11:00:00,10.76,10.79,10.75,10.78,962196.0,4.1588,4.1704,4.1549,4.1665,962196.0
2017-10-30 11:30:00,10.78,10.78,10.75,10.77,1181819.0,4.1665,4.1665,4.1549,4.1627,1181819.0
2017-10-30 12:00:00,10.77,10.77,10.68,10.69,1176146.0,4.1627,4.1627,4.1279,4.1318,1176146.0
2017-10-30 12:30:00,10.7,10.71,10.62,10.65,872948.0,4.1356,4.1395,4.1047,4.1163,872948.0
2017-10-30 13:00:00,10.65,10.71,10.64,10.7,912611.0,4.1163,4.1395,4.1124,4.1356,912611.0
2017-10-30 13:30:00,10.71,10.72,10.63,10.64,793289.0,4.1395,4.1433,4.1086,4.1124,793289.0
2017-10-30 14:00:00,10.65,10.65,10.59,10.62,891044.0,4.1163,4.1163,4.0931,4.1047,891044.0
2017-10-30 14:30:00,10.62,10.63,10.57,10.58,1547586.0,4.1047,4.1086,4.0854,4.0892,1547586.0
2017-10-30 15:00:00,10.58,10.61,10.57,10.6,2917315.0,4.0892,4.1008,4.0854,4.097,2917315.0
2017-10-30 15:30:00,10.6,10.62,10.57,10.6,4168601.0,4.097,4.1047,4.0854,4.097,4168601.0
2017-10-31 09:30:00,10.6,10.66,10.58,10.59,1365274.0,4.097,4.1202,4.0892,4.0931,1365274.0
2017-10-31 10:00:00,10.59,10.63,10.57,10.63,2213447.0,4.0931,4.1086,4.0854,4.1086,2213447.0
2017-10-31 10:30:00,10.63,10.68,10.61,10.68,1218620.0,4.1086,4.1279,4.1008,4.1279,1218620.0
2017-10-31 11:00:00,10.68,10.72,10.67,10.69,654537.0,4.1279,4.1433,4.124,4.1318,654537.0
2017-10-31 11:30:00,10.69,10.72,10.67,10.72,611795.0,4.1318,4.1433,4.124,4.1433,611795.0
2017-10-31 12:00:00,10.71,10.75,10.67,10.68,667948.0,4.1395,4.1549,4.124,4.1279,667948.0
2017-10-31 12:30:00,10.68,10.69,10.65,10.65,422269.0,4.1279,4.1318,4.1163,4.1163,422269.0
2017-10-31 13:00:00,10.66,10.68,10.63,10.65,485976.0,4.1202,4.1279,4.1086,4.1163,485976.0
2017-10-31 13:30:00,10.65,10.66,10.64,10.66,285296.0,4.1163,4.1202,4.1124,4.1202,285296.0
2017-10-31 14:00:00,10.65,10.67,10.65,10.66,600552.0,4.1163,4.124,4.1163,4.1202,600552.0
2017-10-31 14:30:00,10.65,10.69,10.65,10.69,274207.0,4.1163,4.1318,4.1163,4.1318,274207.0
2017-10-31 15:00:00,10.69,10.7,10.67,10.69,748829.0,4.1318,4.1356,4.124,4.1318,748829.0
2017-10-31 15:30:00,10.69,10.69,10.64,10.65,2457566.0,4.1318,4.1318,4.1124,4.1163,2457566.0
2017-11-01 09:30:00,10.77,10.88,10.77,10.86,1829700.0,4.1627,4.2052,4.1627,4.1975,1829700.0
2017-11-01 10:00:00,10.86,10.9,10.85,10.88,1027054.0,4.1975,4.2129,4.1936,4.2052,1027054.0
2017-11-01 10:30:00,10.88,10.89,10.81,10.86,1365785.0,4.2052,4.2091,4.1781,4.1975,1365785.0
2017-11-01 11:00:00,10.86,10.9,10.85,10.88,701471.0,4.1975,4.2129,4.1936,4.2052,701471.0
2017-11-01 11:30:00,10.87,10.89,10.8,10.8,1199455.0,4.2013,4.2091,4.1743,4.1743,1199455.0
2017-11-01 12:00:00,10.81,10.82,10.79,10.8,1836090.0,4.1781,4.182,4.1704,4.1743,1836090.0
2017-11-01 12:30:00,10.79,10.82,10.79,10.8,247391.0,4.1704,4.182,4.1704,4.1743,247391.0
2017-11-01 13:00:00,10.81,10.81,10.76,10.77,2483747.0,4.1781,4.1781,4.1588,4.1627,2483747.0
2017-11-01 13:30:00,10.78,10.8,10.77,10.8,1761863.0,4.1665,4.1743,4.1627,4.1743,1761863.0
2017-11-01 14:00:00,10.8,10.83,10.77,10.79,826539.0,4.1743,4.1859,4.1627,4.1704,826539.0
2017-11-01 14:30:00,10.79,10.82,10.78,10.81,793034.0,4.1704,4.182,4.1665,4.1781,793034.0
2017-11-01 15:00:00,10.8,10.83,10.8,10.8,308013.0,4.1743,4.1859,4.1743,4.1743,308013.0
2017-11-01 15:30:00,10.8,10.84,10.79,10.83,3335964.0,4.1743,4.1897,4.1704,4.1859,3335964.0
2017-11-02 09:30:00,10.74,10.79,10.63,10.68,2105301.0,4.1511,4.1704,4.1086,4.1279,2105301.0
2017-11-02 10:00:00,10.68,10.73,10.62,10.71,1758372.0,4.1279,4.1472,4.1047,4.1395,1758372.0
2017-11-02 10:30:00,10.71,10.77,10.69,10.75,879127.0,4.1395,4.1627,4.1318,4.1549,879127.0
2017-11-02 11:00:00,10.75,10.77,10.7,10.71,579432.0,4.1549,4.1627,4.1356,4.1395,579432.0
2017-11-02 11:30:00,10.7,10.71,10.66,10.69,400983.0,4.1356,4.1395,4.1202,4.1318,400983.0
2017-11-02 12:00:00,10.69,10.7,10.66,10.69,571905.0,4.1318,4.1356,4.1202,4.1318,571905.0
2017-11-02 12:30:00,10.69,10.69,10.65,10.68,1136908.0,4.1318,4.1318,4.1163,4.1279,1136908.0
2017-11-02 13:00:00,10.68,10.69,10.67,10.68,277774.0,4.1279,4.1318,4.124,4.1279,277774.0
2017-11-02 13:30:00,10.67,10.69,10.66,10.68,332433.0,4.124,4.1318,4.1202,4.1279,332433.0
2017-11-02 14:00:00,10.68,10.7,10.66,10.7,590062.0,4.1279,4.1356,4.1202,4.1356,590062.0
2017-11-02 14:30:00,10.7,10.73,10.68,10.72,626104.0,4.1356,4.1472,4.1279,4.1433,626104.0
2017-11-02 15:00:00,10.72,10.8,10.72,10.78,1059869.0,4.1433,4.1743,4.1433,4.1665,1059869.0
2017-11-02 15:30:00,10.78,10.82,10.78,10.8,1445128.0,4.1665,4.182,4.1665,4.1743,1445128.0
2017-11-03 09:30:00,10.78,10.8,10.64,10.67,2081424.0,4.1665,4.1743,4.1124,4.124,2081424.0
2017-11-03 10:00:00,10.68,10.68,10.61,10.62,2525079.0,4.1279,4.1279,4.1008,4.1047,2525079.0
2017-11-03 10:30:00,10.61,10.62,10.49,10.51,3440034.0,4.1008,4.1047,4.0545,4.0622,3440034.0
2017-11-03 11:00:00,10.51,10.58,10.5,10.56,1429355.0,4.0622,4.0892,4.0583,4.0815,1429355.0
2017-11-03 11:30:00,10.56,10.67,10.53,10.66,1424488.0,4.0815,4.124,4.0699,4.1202,1424488.0
2017-11-03 12:00:00,10.66,10.69,10.63,10.69,877834.0,4.1202,4.1318,4.1086,4.1318,877834.0
2017-11-03 12:30:00,10.69,10.71,10.66,10.69,895496.0,4.1318,4.1395,4.1202,4.1318,895496.0
2017-11-03 13:00:00,10.7,10.72,10.69,10.71,523709.0,4.1356,4.1433,4.1318,4.1395,523709.0
2017-11-03 13:30:00,10.7,10.73,10.68,10.73,470645.0,4.1356,4.1472,4.1279,4.1472,470645.0
2017-11-03 14:00:00,10.73,10.8,10.72,10.77,1092490.0,4.1472,4.1743,4.1433,4.1627,1092490.0
2017-11-03 14:30:00,10.78,10.79,10.73,10.75,913960.0,4.1665,4.1704,4.1472,4.1549,913960.0
2017-11-03 15:00:00,10.75,10.77,10.74,10.75,721401.0,4.1549,4.1627,4.1511,4.1549,721401.0
2017-11-03 15:30:00,10.75,10.75,10.69,10.7,2327211.0,4.1549,4.1549,4.1318,4.1356,2327211.0
2017-11-06 09:30:00,10.79,10.91,10.78,10.91,2093274.0,4.1704,4.2168,4.1665,4.2168,2093274.0
2017-11-06 10:00:00,10.92,10.92,10.88,10.9,759940.0,4.2207,4.2207,4.2052,4.2129,759940.0
2017-11-06 10:30:00,10.89,10.95,10.88,10.9,1679622.0,4.2091,4.2322,4.2052,4.2129,1679622.0
2017-11-06 11:00:00,10.89,10.97,10.87,10.96,1100982.0,4.2091,4.24,4.2013,4.2361,1100982.0
2017-11-06 11:30:00,10.96,11.01,10.94,11.01,2331114.0,4.2361,4.2554,4.2284,4.2554,2331114.0
2017-11-06 12:00:00,11.01,11.02,10.98,11.01,1334239.0,4.2554,4.2593,4.2438,4.2554,1334239.0
2017-11-06 12:30:00,11.01,11.06,11.01,11.05,1273514.0,4.2554,4.2748,4.2554,4.2709,1273514.0
2017-11-06 13:00:00,11.05,11.05,11.01,11.03,811885.0,4.2709,4.2709,4.2554,4.2632,811885.0
2017-11-06 13:30:00,11.03,11.1,11.03,11.1,923425.0,4.2632,4.2902,4.2632,4.2902,923425.0
2017-11-06 14:00:00,11.1,11.15,11.09,11.13,1041424.0,4.2902,4.3095,4.2864,4.3018,1041424.0
2017-11-06 14:30:00,11.14,11.15,11.11,11.13,1473018.0,4.3057,4.3095,4.2941,4.3018,1473018.0
2017-11-06 15:00:00,11.13,11.18,11.13,11.17,904291.0,4.3018,4.3211,4.3018,4.3173,904291.0
2017-11-06 15:30:00,11.17,11.18,11.15,11.17,2200488.0,4.3173,4.3211,4.3095,4.3173,2200488.0
2017-11-07 09:30:00,11.05,11.1,10.92,10.93,3538700.0,4.2709,4.2902,4.2207,4.2245,3538700.0
2017-11-07 10:00:00,10.93,10.98,10.87,10.89,2016366.0,4.2245,4.2438,4.2013,4.2091,2016366.0
2017-11-07 10:30:00,10.89,10.9,10.73,10.74,3757039.0,4.2091,4.2129,4.1472,4.1511,3757039.0
2017-11-07 11:00:00,10.74,10.75,10.61,10.62,2751662.0,4.1511,4.1549,4.1008,4.1047,2751662.0
2017-11-07 11:30:00,10.63,10.63,10.54,10.58,2081420.0,4.1086,4.1086,4.0738,4.0892,2081420.0
2017-11-07 12:00:00,10.59,10.66,10.56,10.62,2496723.0,4.0931,4.1202,4.0815,4.1047,2496723.0
2017-11-07 12:30:00,10.62,10.68,10.62,10.65,1178739.0,4.1047,4.1279,4.1047,4.1163,1178739.0
2017-11-07 13:00:00,10.65,10.67,10.63,10.65,1266928.0,4.1163,4.124,4.1086,4.1163,1266928.0
2017-11-07 13:30:00,10.65,10.66,10.6,10.62,1201595.0,4.1163,4.1202,4.097,4.1047,1201595.0
2017-11-07 14:00:00,10.61,10.65,10.6,10.65,1294394.0,4.1008,4.1163,4.097,4.1163,1294394.0
2017-11-07 14:30:00,10.64,10.65,10.57,10.58,1907591.0,4.1124,4.1163,4.0854,4.0892,1907591.0
2017-11-07 15:00:00,10.59,10.61,10.56,10.61,1049868.0,4.0931,4.1008,4.0815,4.1008,1049868.0
2017-11-07 15:30:00,10.61,10.63,10.6,10.62,2322662.0,4.1008,4.1086,4.097,4.1047,2322662.0
2017-11-08 09:30:00,10.78,10.79,10.7,10.75,1541865.0,4.1665,4.1704,4.1356,4.1549,1541865.0
2017-11-08 10:00:00,10.75,10.78,10.73,10.76,1140814.0,4.1549,4.1665,4.1472,4.1588,1140814.0
2017-11-08 10:30:00,10.76,10.77,10.64,10.69,1937305.0,4.1588,4.1627,4.1124,4.1318,1937305.0
2017-11-08 11:00:00,10.7,10.77,10.69,10.75,817390.0,4.1356,4.1627,4.1318,4.1549,817390.0
2017-11-08 11:30:00,10.75,10.75,10.71,10.73,1157250.0,4.1549,4.1549,4.1395,4.1472,1157250.0
2017-11-08 12:00:00,10.73,10.82,10.71,10.82,902866.0,4.1472,4.182,4.1395,4.182,902866.0
2017-11-08 12:30:00,10.82,10.83,10.72,10.74,875906.0,4.182,4.1859,4.1433,4.1511,875906.0
2017-11-08 13:00:00,10.74,10.75,10.67,10.68,1027660.0,4.1511,4.1549,4.124,4.1279,1027660.0
2017-11-08 13:30:00,10.68,10.73,10.67,10.68,942642.0,4.1279,4.1472,4.124,4.1279,942642.0
2017-11-08 14:00:00,10.68,10.8,10.68,10.78,1419049.0,4.1279,4.1743,4.1279,4.1665,1419049.0
2017-11-08 14:30:00,10.78,10.91,10.78,10.89,1572173.0,4.1665,4.2168,4.1665,4.2091,1572173.0
2017-11-08 15:00:00,10.89,10.92,10.87,10.88,1170727.0,4.2091,4.2207,4.2013,4.2052,1170727.0
2017-11-08 15:30:00,10.88,10.92,10.87,10.91,1647650.0,4.2052,4.2207,4.2013,4.2168,1647650.0
2017-11-09 09:30:00,10.8,10.91,10.76,10.87,1578251.0,4.1743,4.2168,4.1588,4.2013,1578251.0
2017-11-09 10:00:00,10.87,10.95,10.86,10.86,859179.0,4.2013,4.2322,4.1975,4.1975,859179.0
2017-11-09 10:30:00,10.86,10.88,10.82,10.86,454300.0,4.1975,4.2052,4.182,4.1975,454300.0
2017-11-09 11:00:00,10.86,10.9,10.82,10.88,652063.0,4.1975,4.2129,4.182,4.2052,652063.0
2017-11-09 11:30:00,10.89,10.92,10.87,10.89,534503.0,4.2091,4.2207,4.2013,4.2091,534503.0
2017-11-09 12:00:00,10.89,10.93,10.8,10.81,808069.0,4.2091,4.2245,4.1743,4.1781,808069.0
2017-11-09 12:30:00,10.81,10.84,10.79,10.83,741300.0,4.1781,4.1897,4.1704,4.1859,741300.0
2017-11-09 13:00:00,10.83,10.89,10.82,10.87,348329.0,4.1859,4.2091,4.182,4.2013,348329.0
2017-11-09 13:30:00,10.87,10.9,10.82,10.84,915046.0,4.2013,4.2129,4.182,4.1897,915046.0
2017-11-09 14:00:00,10.84,10.86,10.83,10.86,453039.0,4.1897,4.1975,4.1859,4.1975,453039.0
2017-11-09 14:30:00,10.86,10.87,10.82,10.83,476871.0,4.1975,4.2013,4.182,4.1859,476871.0
2017-11-09 15:00:00,10.84,10.84,10.79,10.84,945387.0,4.1897,4.1897,4.1704,4.1897,945387.0
2017-11-09 15:30:00,10.84,10.87,10.83,10.85,1572842.0,4.1897,4.2013,4.1859,4.1936,1572842.0
2017-11-10 09:30:00,10.73,10.8,10.69,10.79,1295584.0,4.1472,4.1743,4.1318,4.1704,1295584.0
2017-11-10 10:00:00,10.79,10.83,10.74,10.81,692184.0,4.1704,4.1859,4.1511,4.1781,692184.0
2017-11-10 10:30:00,10.8,10.81,10.74,10.76,947753.0,4.1743,4.1781,4.1511,4.1588,947753.0
2017-11-10 11:00:00,10.76,10.76,10.7,10.72,730735.0,4.1588,4.1588,4.1356,4.1433,730735.0
2017-11-10 11:30:00,10.72,10.76,10.71,10.73,512527.0,4.1433,4.1588,4.1395,4.1472,512527.0
2017-11-10 12:00:00,10.72,10.73,10.68,10.69,501287.0,4.1433,4.1472,4.1279,4.1318,501287.0
2017-11-10 12:30:00,10.68,10.68,10.64,10.64,642148.0,4.1279,4.1279,4.1124,4.1124,642148.0
2017-11-10 13:00:00,10.64,10.65,10.6,10.64,502698.0,4.1124,4.1163,4.097,4.1124,502698.0
2017-11-10 13:30:00,10.64,10.65,10.61,10.63,492799.0,4.1124,4.1163,4.1008,4.1086,492799.0
2017-11-10 14:00:00,10.63,10.69,10.63,10.68,710174.0,4.1086,4.1318,4.1086,4.1279,710174.0
2017-11-10 14:30:00,10.68,10.7,10.67,10.68,1119915.0,4.1279,4.1356,4.124,4.1279,1119915.0
2017-11-10 15:00:00,10.68,10.73,10.68,10.71,663188.0,4.1279,4.1472,4.1279,4.1395,663188.0
2017-11-10 15:30:00,10.71,10.73,10.71,10.72,1120515.0,4.1395,4.1472,4.1395,4.1433,1120515.0
2017-11-13 09:30:00,10.57,10.69,10.52,10.65,1633783.0,4.0854,4.1318,4.066,4.1163,1633783.0
2017-11-13 10:00:00,10.66,10.76,10.63,10.67,1492652.0,4.1202,4.1588,4.1086,4.124,1492652.0
2017-11-13 10:30:00,10.67,10.7,10.61,10.69,723098.0,4.124,4.1356,4.1008,4.1318,723098.0
2017-11-13 11:00:00,10.69,10.7,10.65,10.65,390299.0,4.1318,4.1356,4.1163,4.1163,390299.0
2017-11-13 11:30:00,10.65,10.66,10.57,10.62,692153.0,4.1163,4.1202,4.0854,4.1047,692153.0
2017-11-13 12:00:00,10.62,10.62,10.56,10.58,550355.0,4.1047,4.1047,4.0815,4.0892,550355.0
2017-11-13 12:30:00,10.57,10.6,10.57,10.59,469179.0,4.0854,4.097,4.0854,4.0931,469179.0
2017-11-13 13:00:00,10.59,10.6,10.53,10.54,821641.0,4.0931,4.097,4.0699,4.0738,821641.0
2017-11-13 13:30:00,10.54,10.57,10.53,10.56,861113.0,4.0738,4.0854,4.0699,4.0815,861113.0
2017-11-13 14:00:00,10.56,10.57,10.51,10.54,685050.0,4.0815,4.0854,4.0622,4.0738,685050.0
2017-11-13 14:30:00,10.54,10.69,10.54,10.65,1320475.0,4.0738,4.1318,4.0738,4.1163,1320475.0
2017-11-13 15:00:00,10.65,10.68,10.61,10.63,1028937.0,4.1163,4.1279,4.1008,4.1086,1028937.0
2017-11-13 15:30:00,10.63,10.64,10.6,10.61,1244037.0,4.1086,4.1124,4.097,4.1008,1244037.0
2017-11-14 09:30:00,10.38,10.42,10.14,10.14,4800962.0,4.0119,4.0274,3.9192,3.9192,4800962.0
2017-11-14 10:00:00,10.15,10.15,10.02,10.04,3454831.0,3.923,3.923,3.8728,3.8805,3454831.0
2017-11-14 10:30:00,10.04,10.07,9.98,9.99,2523582.0,3.8805,3.8921,3.8573,3.8612,2523582.0
2017-11-14 11:00:00,9.99,10.01,9.92,9.94,1978838.0,3.8612,3.8689,3.8341,3.8419,1978838.0
2017-11-14 11:30:00,9.94,9.96,9.87,9.92,2144957.0,3.8419,3.8496,3.8148,3.8341,2144957.0
2017-11-14 12:00:00,9.92,9.97,9.87,9.95,2335948.0,3.8341,3.8535,3.8148,3.8457,2335948.0
2017-11-14 12:30:00,9.95,10.01,9.91,9.96,1473744.0,3.8457,3.8689,3.8303,3.8496,1473744.0
2017-11-14 13:00:00,9.96,9.96,9.88,9.88,1320710.0,3.8496,3.8496,3.8187,3.8187,1320710.0
2017-11-14 13:30:00,9.89,9.9,9.8,9.81,1336102.0,3.8225,3.8264,3.7878,3.7916,1336102.0
2017-11-14 14:00:00,9.81,9.84,9.72,9.73,2443012.0,3.7916,3.8032,3.7568,3.7607,2443012.0
2017-11-14 14:30:00,9.73,9.79,9.68,9.72,3461117.0,3.7607,3.7839,3.7414,3.7568,3461117.0
2017-11-14 15:00:00,9.72,9.77,9.69,9.71,1895856.0,3.7568,3.7762,3.7452,3.753,1895856.0
2017-11-14 15:30:00,9.71,9.79,9.66,9.68,5445356.0,3.753,3.7839,3.7337,3.7414,5445356.0
2017-11-15 09:30:00,9.52,9.71,9.41,9.64,3566898.0,3.6795,3.753,3.637,3.7259,3566898.0
2017-11-15 10:00:00,9.63,9.8,9.62,9.74,2051434.0,3.7221,3.7878,3.7182,3.7646,2051434.0
2017-11-15 10:30:00,9.74,9.84,9.72,9.83,1432319.0,3.7646,3.8032,3.7568,3.7994,1432319.0
2017-11-15 11:00:00,9.83,9.91,9.82,9.9,1549454.0,3.7994,3.8303,3.7955,3.8264,1549454.0
2017-11-15 11:30:00,9.9,9.92,9.87,9.91,979757.0,3.8264,3.8341,3.8148,3.8303,979757.0
2017-11-15 12:00:00,9.91,9.91,9.86,9.89,722952.0,3.8303,3.8303,3.811,3.8225,722952.0
2017-11-15 12:30:00,9.89,9.91,9.87,9.88,339934.0,3.8225,3.8303,3.8148,3.8187,339934.0
2017-11-15 13:00:00,9.88,9.9,9.87,9.9,1009198.0,3.8187,3.8264,3.8148,3.8264,1009198.0
2017-11-15 13:30:00,9.89,9.9,9.87,9.89,606970.0,3.8225,3.8264,3.8148,3.8225,606970.0
2017-11-15 14:00:00,9.89,9.9,9.87,9.88,706791.0,3.8225,3.8264,3.8148,3.8187,706791.0
2017-11-15 14:30:00,9.88,9.89,9.86,9.87,465860.0,3.8187,3.8225,3.811,3.8148,465860.0
2017-11-15 15:00:00,9.86,9.86,9.83,9.85,730533.0,3.811,3.811,3.7994,3.8071,730533.0
2017-11-15 15:30:00,9.84,9.85,9.82,9.83,1492368.0,3.8032,3.8071,3.7955,3.7994,1492368.0
2017-11-16 09:30:00,10.0,10.05,9.82,9.86,3188714.0,3.8651,3.8844,3.7955,3.811,3188714.0
2017-11-16 10:00:00,9.86,10.02,9.85,9.99,1964723.0,3.811,3.8728,3.8071,3.8612,1964723.0
2017-11-16 10:30:00,9.99,10.08,9.96,10.03,1718371.0,3.8612,3.896,3.8496,3.8767,1718371.0
2017-11-16 11:00:00,10.04,10.1,9.98,9.99,1431090.0,3.8805,3.9037,3.8573,3.8612,1431090.0
2017-11-16 11:30:00,9.99,10.02,9.95,10.02,1521519.0,3.8612,3.8728,3.8457,3.8728,1521519.0
2017-11-16 12:00:00,10.02,10.04,9.98,10.03,1031353.0,3.8728,3.8805,3.8573,3.8767,1031353.0
2017-11-16 12:30:00,10.03,10.05,10.02,10.02,382326.0,3.8767,3.8844,3.8728,3.8728,382326.0
2017-11-16 13:00:00,10.03,10.08,10.02,10.06,942832.0,3.8767,3.896,3.8728,3.8883,942832.0
2017-11-16 13:30:00,10.06,10.08,10.01,10.02,798990.0,3.8883,3.896,3.8689,3.8728,798990.0
2017-11-16 14:00:00,10.02,10.05,9.99,10.05,765587.0,3.8728,3.8844,3.8612,3.8844,765587.0
2017-11-16 14:30:00,10.04,10.05,9.97,9.97,599231.0,3.8805,3.8844,3.8535,3.8535,599231.0
2017-11-16 15:00:00,9.98,9.99,9.94,9.96,1738899.0,3.8573,3.8612,3.8419,3.8496,1738899.0
2017-11-16 15:30:00,9.96,9.98,9.95,9.96,2950279.0,3.8496,3.8573,3.8457,3.8496,2950279.0
2017-11-17 09:30:00,10.05,10.1,9.95,10.03,1396671.0,3.8844,3.9037,3.8457,3.8767,1396671.0
2017-11-17 10:00:00,10.02,10.07,9.99,10.02,936652.0,3.8728,3.8921,3.8612,3.8728,936652.0
2017-11-17 10:30:00,10.02,10.04,9.97,10.03,843875.0,3.8728,3.8805,3.8535,3.8767,843875.0
2017-11-17 11:00:00,10.03,10.07,10.01,10.06,1262301.0,3.8767,3.8921,3.8689,3.8883,1262301.0
2017-11-17 11:30:00,10.05,10.17,10.05,10.17,863886.0,3.8844,3.9308,3.8844,3.9308,863886.0
2017-11-17 12:00:00,10.17,10.21,10.15,10.19,739334.0,3.9308,3.9462,3.923,3.9385,739334.0
2017-11-17 12:30:00,10.19,10.23,10.17,10.21,328703.0,3.9385,3.954,3.9308,3.9462,328703.0
2017-11-17 13:00:00,10.21,10.22,10.14,10.18,632382.0,3.9462,3.9501,3.9192,3.9346,632382.0
2017-11-17 13:30:00,10.18,10.18,10.12,10.14,523180.0,3.9346,3.9346,3.9114,3.9192,523180.0
2017-11-17 14:00:00,10.13,10.16,10.13,10.15,802135.0,3.9153,3.9269,3.9153,3.923,802135.0
2017-11-17 14:30:00,10.14,10.16,10.12,10.15,614553.0,3.9192,3.9269,3.9114,3.923,614553.0
2017-11-17 15:00:00,10.15,10.16,10.13,10.14,470093.0,3.923,3.9269,3.9153,3.9192,470093.0
2017-11-17 15:30:00,10.13,10.15,10.13,10.15,1610032.0,3.9153,3.923,3.9153,3.923,1610032.0
2017-11-20 09:30:00,10.04,10.09,10.01,10.06,1067739.0,3.8805,3.8999,3.8689,3.8883,1067739.0
2017-11-20 10:00:00,10.07,10.07,10.01,10.05,948325.0,3.8921,3.8921,3.8689,3.8844,948325.0
2017-11-20 10:30:00,10.05,10.17,10.05,10.16,509144.0,3.8844,3.9308,3.8844,3.9269,509144.0
2017-11-20 11:00:00,10.16,10.19,10.14,10.17,325229.0,3.9269,3.9385,3.9192,3.9308,325229.0
2017-11-20 11:30:00,10.17,10.18,10.15,10.17,428054.0,3.9308,3.9346,3.923,3.9308,428054.0
2017-11-20 12:00:00,10.17,10.18,10.16,10.16,313088.0,3.9308,3.9346,3.9269,3.9269,313088.0
2017-11-20 12:30:00,10.17,10.17,10.14,10.15,211055.0,3.9308,3.9308,3.9192,3.923,211055.0
2017-11-20 13:00:00,10.16,10.17,10.15,10.17,195534.0,3.9269,3.9308,3.923,3.9308,195534.0
2017-11-20 13:30:00,10.17,10.19,10.16,10.18,212184.0,3.9308,3.9385,3.9269,3.9346,212184.0
2017-11-20 14:00:00,10.19,10.22,10.18,10.19,392740.0,3.9385,3.9501,3.9346,3.9385,392740.0
2017-11-20 14:30:00,10.19,10.21,10.18,10.2,221314.0,3.9385,3.9462,3.9346,3.9424,221314.0
2017-11-20 15:00:00,10.2,10.2,10.16,10.17,314337.0,3.9424,3.9424,3.9269,3.9308,314337.0
2017-11-20 15:30:00,10.17,10.18,10.16,10.17,949662.0,3.9308,3.9346,3.9269,3.9308,949662.0
2017-11-21 09:30:00,10.26,10.34,10.22,10.32,1622161.0,3.9656,3.9965,3.9501,3.9887,1622161.0
2017-11-21 10:00:00,10.32,10.36,10.28,10.29,1468832.0,3.9887,4.0042,3.9733,3.9772,1468832.0
2017-11-21 10:30:00,10.29,10.3,10.26,10.29,686393.0,3.9772,3.981,3.9656,3.9772,686393.0
2017-11-21 11:00:00,10.29,10.31,10.26,10.28,725724.0,3.9772,3.9849,3.9656,3.9733,725724.0
2017-11-21 11:30:00,10.28,10.29,10.24,10.25,2446589.0,3.9733,3.9772,3.9578,3.9617,2446589.0
2017-11-21 12:00:00,10.25,10.27,10.23,10.25,1339896.0,3.9617,3.9694,3.954,3.9617,1339896.0
2017-11-21 12:30:00,10.26,10.27,10.24,10.26,596355.0,3.9656,3.9694,3.9578,3.9656,596355.0
2017-11-21 13:00:00,10.26,10.27,10.2,10.21,2568595.0,3.9656,3.9694,3.9424,3.9462,2568595.0
2017-11-21 13:30:00,10.21,10.22,10.14,10.15,1300135.0,3.9462,3.9501,3.9192,3.923,1300135.0
2017-11-21 14:00:00,10.14,10.16,10.06,10.1,1810556.0,3.9192,3.9269,3.8883,3.9037,1810556.0
2017-11-21 14:30:00,10.09,10.1,10.03,10.09,1613701.0,3.8999,3.9037,3.8767,3.8999,1613701.0
2017-11-21 15:00:00,10.09,10.11,10.05,10.07,1082703.0,3.8999,3.9076,3.8844,3.8921,1082703.0
2017-11-21 15:30:00,10.07,10.07,10.01,10.04,1950837.0,3.8921,3.8921,3.8689,3.8805,1950837.0
2017-11-22 09:30:00,10.12,10.25,10.1,10.22,1449004.0,3.9114,3.9617,3.9037,3.9501,1449004.0
2017-11-22 10:00:00,10.23,10.34,10.21,10.29,1226180.0,3.954,3.9965,3.9462,3.9772,1226180.0
2017-11-22 10:30:00,10.29,10.3,10.23,10.24,696903.0,3.9772,3.981,3.954,3.9578,696903.0
2017-11-22 11:00:00,10.24,10.29,10.23,10.25,732793.0,3.9578,3.9772,3.954,3.9617,732793.0
2017-11-22 11:30:00,10.26,10.29,10.24,10.25,337698.0,3.9656,3.9772,3.9578,3.9617,337698.0
2017-11-22 12:00:00,10.26,10.28,10.25,10.28,416851.0,3.9656,3.9733,3.9617,3.9733,416851.0
2017-11-22 12:30:00,10.28,10.3,10.24,10.26,1066979.0,3.9733,3.981,3.9578,3.9656,1066979.0
2017-11-22 13:00:00,10.27,10.28,10.22,10.23,424512.0,3.9694,3.9733,3.9501,3.954,424512.0
2017-11-22 13:30:00,10.24,10.24,10.19,10.2,554000.0,3.9578,3.9578,3.9385,3.9424,554000.0
2017-11-22 14:00:00,10.21,10.28,10.2,10.27,514897.0,3.9462,3.9733,3.9424,3.9694,514897.0
2017-11-22 14:30:00,10.27,10.28,10.24,10.28,727672.0,3.9694,3.9733,3.9578,3.9733,727672.0
2017-11-22 15:00:00,10.27,10.28,10.25,10.26,1217384.0,3.9694,3.9733,3.9617,3.9656,1217384.0
2017-11-22 15:30:00,10.27,10.27,10.25,10.26,1207817.0,3.9694,3.9694,3.9617,3.9656,1207817.0
2017-11-24 09:30:00,10.34,10.38,10.32,10.38,871955.0,3.9965,4.0119,3.9887,4.0119,871955.0
2017-11-24 10:00:00,10.37,10.38,10.32,10.33,531135.0,4.0081,4.0119,3.9887,3.9926,531135.0
2017-11-24 10:30:00,10.33,10.34,10.28,10.31,763044.0,3.9926,3.9965,3.9733,3.9849,763044.0
2017-11-24 11:00:00,10.31,10.36,10.29,10.34,525865.0,3.9849,4.0042,3.9772,3.9965,525865.0
2017-11-24 11:30:00,10.34,10.36,10.31,10.36,434028.0,3.9965,4.0042,3.9849,4.0042,434028.0
2017-11-24 12:00:00,10.35,10.36,10.33,10.34,464812.0,4.0003,4.0042,3.9926,3.9965,464812.0
2017-11-24 12:30:00,10.33,10.34,10.28,10.32,1247234.0,3.9926,3.9965,3.9733,3.9887,1247234.0
2017-11-27 09:30:00,10.18,10.22,10.09,10.12,1491825.0,3.9346,3.9501,3.8999,3.9114,1491825.0
2017-11-27 10:00:00,10.12,10.14,10.07,10.11,650320.0,3.9114,3.9192,3.8921,3.9076,650320.0
2017-11-27 10:30:00,10.1,10.19,10.1,10.16,618264.0,3.9037,3.9385,3.9037,3.9269,618264.0
2017-11-27 11:00:00,10.17,10.19,10.15,10.15,736918.0,3.9308,3.9385,3.923,3.923,736918.0
2017-11-27 11:30:00,10.16,10.16,10.1,10.1,306318.0,3.9269,3.9269,3.9037,3.9037,306318.0
2017-11-27 12:00:00,10.1,10.14,10.1,10.12,505368.0,3.9037,3.9192,3.9037,3.9114,505368.0
2017-11-27 12:30:00,10.13,10.13,10.1,10.12,851948.0,3.9153,3.9153,3.9037,3.9114,851948.0
2017-11-27 13:00:00,10.13,10.19,10.12,10.15,962741.0,3.9153,3.9385,3.9114,3.923,962741.0
2017-11-27 13:30:00,10.15,10.17,10.13,10.16,700919.0,3.923,3.9308,3.9153,3.9269,700919.0
2017-11-27 14:00:00,10.17,10.2,10.15,10.15,697818.0,3.9308,3.9424,3.923,3.923,697818.0
2017-11-27 14:30:00,10.16,10.16,10.11,10.14,830260.0,3.9269,3.9269,3.9076,3.9192,830260.0
2017-11-27 15:00:00,10.15,10.16,10.12,10.13,699403.0,3.923,3.9269,3.9114,3.9153,699403.0
2017-11-27 15:30:00,10.13,10.14,10.11,10.13,1038032.0,3.9153,3.9192,3.9076,3.9153,1038032.0
2017-11-28 09:30:00,10.14,10.19,10.1,10.15,876257.0,3.9192,3.9385,3.9037,3.923,876257.0
2017-11-28 10:00:00,10.14,10.19,10.11,10.18,596949.0,3.9192,3.9385,3.9076,3.9346,596949.0
2017-11-28 10:30:00,10.18,10.22,10.16,10.21,981501.0,3.9346,3.9501,3.9269,3.9462,981501.0
2017-11-28 11:00:00,10.21,10.23,10.18,10.23,771310.0,3.9462,3.954,3.9346,3.954,771310.0
2017-11-28 11:30:00,10.23,10.26,10.22,10.26,682114.0,3.954,3.9656,3.9501,3.9656,682114.0
2017-11-28 12:00:00,10.26,10.3,10.25,10.28,372306.0,3.9656,3.981,3.9617,3.9733,372306.0
2017-11-28 12:30:00,10.28,10.29,10.23,10.28,861617.0,3.9733,3.9772,3.954,3.9733,861617.0
2017-11-28 13:00:00,10.29,10.29,10.2,10.25,737503.0,3.9772,3.9772,3.9424,3.9617,737503.0
2017-11-28 13:30:00,10.24,10.28,10.21,10.25,866464.0,3.9578,3.9733,3.9462,3.9617,866464.0
2017-11-28 14:00:00,10.25,10.27,10.21,10.27,387772.0,3.9617,3.9694,3.9462,3.9694,387772.0
2017-11-28 14:30:00,10.27,10.27,10.19,10.21,738709.0,3.9694,3.9694,3.9385,3.9462,738709.0
2017-11-28 15:00:00,10.21,10.22,10.17,10.21,707658.0,3.9462,3.9501,3.9308,3.9462,707658.0
2017-11-28 15:30:00,10.21,10.22,10.15,10.17,1063747.0,3.9462,3.9501,3.923,3.9308,1063747.0
2017-11-29 09:30:00,10.03,10.05,9.97,9.99,1458632.0,3.8767,3.8844,3.8535,3.8612,1458632.0
2017-11-29 10:00:00,9.99,9.99,9.91,9.98,1237030.0,3.8612,3.8612,3.8303,3.8573,1237030.0
2017-11-29 10:30:00,9.97,10.05,9.95,10.05,918381.0,3.8535,3.8844,3.8457,3.8844,918381.0
2017-11-29 11:00:00,10.04,10.05,9.92,9.96,918095.0,3.8805,3.8844,3.8341,3.8496,918095.0
2017-11-29 11:30:00,9.96,9.97,9.83,9.86,1841901.0,3.8496,3.8535,3.7994,3.811,1841901.0
2017-11-29 12:00:00,9.86,9.9,9.81,9.88,1522541.0,3.811,3.8264,3.7916,3.8187,1522541.0
2017-11-29 12:30:00,9.88,9.89,9.81,9.82,1308471.0,3.8187,3.8225,3.7916,3.7955,1308471.0
2017-11-29 13:00:00,9.81,9.87,9.8,9.83,1081704.0,3.7916,3.8148,3.7878,3.7994,1081704.0
2017-11-29 13:30:00,9.83,9.87,9.82,9.85,1125053.0,3.7994,3.8148,3.7955,3.8071,1125053.0
2017-11-29 14:00:00,9.85,9.89,9.85,9.86,1343886.0,3.8071,3.8225,3.8071,3.811,1343886.0
2017-11-29 14:30:00,9.87,9.88,9.81,9.83,2163444.0,3.8148,3.8187,3.7916,3.7994,2163444.0
2017-11-29 15:00:00,9.83,9.85,9.81,9.84,1070221.0,3.7994,3.8071,3.7916,3.8032,1070221.0
2017-11-29 15:30:00,9.84,9.85,9.81,9.82,1963918.0,3.8032,3.8071,3.7916,3.7955,1963918.0
2017-11-30 09:30:00,9.78,9.87,9.78,9.85,1565802.0,3.78,3.8148,3.78,3.8071,1565802.0
2017-11-30 10:00:00,9.85,9.87,9.77,9.82,1077143.0,3.8071,3.8148,3.7762,3.7955,1077143.0
2017-11-30 10:30:00,9.82,9.86,9.77,9.82,1341187.0,3.7955,3.811,3.7762,3.7955,1341187.0
2017-11-30 11:00:00,9.83,9.84,9.73,9.74,2319295.0,3.7994,3.8032,3.7607,3.7646,2319295.0
2017-11-30 11:30:00,9.74,9.75,9.55,9.58,2304154.0,3.7646,3.7684,3.6911,3.7027,2304154.0
2017-11-30 12:00:00,9.58,9.67,9.58,9.63,1381607.0,3.7027,3.7375,3.7027,3.7221,1381607.0
2017-11-30 12:30:00,9.63,9.65,9.59,9.59,1074938.0,3.7221,3.7298,3.7066,3.7066,1074938.0
2017-11-30 13:00:00,9.59,9.64,9.57,9.63,1150478.0,3.7066,3.7259,3.6989,3.7221,1150478.0
2017-11-30 13:30:00,9.63,9.7,9.61,9.7,957229.0,3.7221,3.7491,3.7143,3.7491,957229.0
2017-11-30 14:00:00,9.69,9.76,9.65,9.76,851643.0,3.7452,3.7723,3.7298,3.7723,851643.0
2017-11-30 14:30:00,9.76,9.82,9.73,9.74,1805432.0,3.7723,3.7955,3.7607,3.7646,1805432.0
2017-11-30 15:00:00,9.74,9.78,9.73,9.78,863229.0,3.7646,3.78,3.7607,3.78,863229.0
2017-11-30 15:30:00,9.78,9.78,9.72,9.72,2730252.0,3.78,3.78,3.7568,3.7568,2730252.0
2017-12-01 09:30:00,9.89,9.95,9.85,9.93,1347713.0,3.8225,3.8457,3.8071,3.838,1347713.0
2017-12-01 10:00:00,9.93,10.0,9.9,10.0,1035198.0,3.838,3.8651,3.8264,3.8651,1035198.0
2017-12-01 10:30:00,10.0,10.04,9.95,10.02,1440209.0,3.8651,3.8805,3.8457,3.8728,1440209.0
2017-12-01 11:00:00,10.02,10.02,9.84,9.87,1709864.0,3.8728,3.8728,3.8032,3.8148,1709864.0
2017-12-01 11:30:00,9.87,9.92,9.8,9.88,1153901.0,3.8148,3.8341,3.7878,3.8187,1153901.0
2017-12-01 12:00:00,9.88,10.02,9.85,9.9,2306705.0,3.8187,3.8728,3.8071,3.8264,2306705.0
2017-12-01 12:30:00,9.89,9.96,9.88,9.95,745971.0,3.8225,3.8496,3.8187,3.8457,745971.0
2017-12-01 13:00:00,9.95,9.95,9.91,9.93,751250.0,3.8457,3.8457,3.8303,3.838,751250.0
2017-12-01 13:30:00,9.93,9.97,9.87,9.89,918591.0,3.838,3.8535,3.8148,3.8225,918591.0
2017-12-01 14:00:00,9.9,9.92,9.87,9.91,445992.0,3.8264,3.8341,3.8148,3.8303,445992.0
2017-12-01 14:30:00,9.91,9.93,9.89,9.91,431957.0,3.8303,3.838,3.8225,3.8303,431957.0
2017-12-01 15:00:00,9.91,9.91,9.88,9.88,626690.0,3.8303,3.8303,3.8187,3.8187,626690.0
2017-12-01 15:30:00,9.89,9.89,9.83,9.86,1745662.0,3.8225,3.8225,3.7994,3.811,1745662.0
2017-12-04 09:30:00,9.88,9.97,9.87,9.94,1772664.0,3.8187,3.8535,3.8148,3.8419,1772664.0
2017-12-04 10:00:00,9.94,10.0,9.91,10.0,1411670.0,3.8419,3.8651,3.8303,3.8651,1411670.0
2017-12-04 10:30:00,10.0,10.01,9.93,9.97,2174807.0,3.8651,3.8689,3.838,3.8535,2174807.0
2017-12-04 11:00:00,9.97,10.1,9.97,10.08,1826795.0,3.8535,3.9037,3.8535,3.896,1826795.0
2017-12-04 11:30:00,10.08,10.14,10.06,10.07,1046114.0,3.896,3.9192,3.8883,3.8921,1046114.0
2017-12-04 12:00:00,10.06,10.08,10.02,10.02,801622.0,3.8883,3.896,3.8728,3.8728,801622.0
2017-12-04 12:30:00,10.02,10.07,10.02,10.05,920079.0,3.8728,3.8921,3.8728,3.8844,920079.0
2017-12-04 13:00:00,10.05,10.14,10.05,10.12,708337.0,3.8844,3.9192,3.8844,3.9114,708337.0
2017-12-04 13:30:00,10.12,10.12,10.05,10.05,786821.0,3.9114,3.9114,3.8844,3.8844,786821.0
2017-12-04 14:00:00,10.05,10.07,10.03,10.03,339712.0,3.8844,3.8921,3.8767,3.8767,339712.0
2017-12-04 14:30:00,10.04,10.04,9.95,9.96,819932.0,3.8805,3.8805,3.8457,3.8496,819932.0
2017-12-04 15:00:00,9.96,9.97,9.95,9.96,451679.0,3.8496,3.8535,3.8457,3.8496,451679.0
2017-12-04 15:30:00,9.96,9.96,9.93,9.95,1051945.0,3.8496,3.8496,3.838,3.8457,1051945.0
2017-12-05 09:30:00,10.07,10.11,9.99,10.02,1796027.0,3.8921,3.9076,3.8612,3.8728,1796027.0
2017-12-05 10:00:00,10.02,10.12,9.98,10.1,1403510.0,3.8728,3.9114,3.8573,3.9037,1403510.0
2017-12-05 10:30:00,10.1,10.13,10.06,10.12,1033891.0,3.9037,3.9153,3.8883,3.9114,1033891.0
2017-12-05 11:00:00,10.11,10.12,10.0,10.05,1099162.0,3.9076,3.9114,3.8651,3.8844,1099162.0
2017-12-05 11:30:00,10.06,10.06,9.96,9.97,674494.0,3.8883,3.8883,3.8496,3.8535,674494.0
2017-12-05 12:00:00,9.98,10.07,9.97,10.07,648046.0,3.8573,3.8921,3.8535,3.8921,648046.0
2017-12-05 12:30:00,10.07,10.08,9.96,9.98,525367.0,3.8921,3.896,3.8496,3.8573,525367.0
2017-12-05 13:00:00,9.98,10.03,9.97,10.03,512885.0,3.8573,3.8767,3.8535,3.8767,512885.0
2017-12-05 13:30:00,10.03,10.05,9.98,9.99,738850.0,3.8767,3.8844,3.8573,3.8612,738850.0
2017-12-05 14:00:00,10.0,10.01,9.88,9.88,800415.0,3.8651,3.8689,3.8187,3.8187,800415.0
2017-12-05 14:30:00,9.88,9.89,9.79,9.84,1915594.0,3.8187,3.8225,3.7839,3.8032,1915594.0
2017-12-05 15:00:00,9.85,9.89,9.84,9.88,539808.0,3.8071,3.8225,3.8032,3.8187,539808.0
2017-12-05 15:30:00,9.88,9.89,9.84,9.87,1230794.0,3.8187,3.8225,3.8032,3.8148,1230794.0
2017-12-06 09:30:00,9.9,9.9,9.73,9.79,1430592.0,3.8264,3.8264,3.7607,3.7839,1430592.0
2017-12-06 10:00:00,9.79,9.84,9.77,9.83,758094.0,3.7839,3.8032,3.7762,3.7994,758094.0
2017-12-06 10:30:00,9.84,9.87,9.8,9.86,514710.0,3.8032,3.8148,3.7878,3.811,514710.0
2017-12-06 11:00:00,9.86,9.9,9.78,9.79,1216777.0,3.811,3.8264,3.78,3.7839,1216777.0
2017-12-06 11:30:00,9.79,9.83,9.77,9.81,622815.0,3.7839,3.7994,3.7762,3.7916,622815.0
2017-12-06 12:00:00,9.8,9.83,9.79,9.82,344532.0,3.7878,3.7994,3.7839,3.7955,344532.0
2017-12-06 12:30:00,9.81,9.9,9.8,9.9,490046.0,3.7916,3.8264,3.7878,3.8264,490046.0
2017-12-06 13:00:00,9.9,9.96,9.88,9.93,801207.0,3.8264,3.8496,3.8187,3.838,801207.0
2017-12-06 13:30:00,9.93,10.04,9.91,9.97,1848856.0,3.838,3.8805,3.8303,3.8535,1848856.0
2017-12-06 14:00:00,9.98,10.0,9.94,9.96,763764.0,3.8573,3.8651,3.8419,3.8496,763764.0
2017-12-06 14:30:00,9.96,9.97,9.93,9.95,5010372.0,3.8496,3.8535,3.838,3.8457,5010372.0
2017-12-06 15:00:00,9.94,9.94,9.88,9.91,1176859.0,3.8419,3.8419,3.8187,3.8303,1176859.0
2017-12-06 15:30:00,9.91,9.93,9.89,9.93,1190867.0,3.8303,3.838,3.8225,3.838,1190867.0
2017-12-07 09:30:00,9.52,9.75,9.52,9.67,3608848.0,3.6795,3.7684,3.6795,3.7375,3608848.0
2017-12-07 10:00:00,9.67,9.74,9.65,9.69,1166835.0,3.7375,3.7646,3.7298,3.7452,1166835.0
2017-12-07 10:30:00,9.7,9.74,9.67,9.73,1172069.0,3.7491,3.7646,3.7375,3.7607,1172069.0
2017-12-07 11:00:00,9.73,9.78,9.68,9.78,761201.0,3.7607,3.78,3.7414,3.78,761201.0
2017-12-07 11:30:00,9.78,9.8,9.72,9.73,1195320.0,3.78,3.7878,3.7568,3.7607,1195320.0
2017-12-07 12:00:00,9.72,9.76,9.71,9.74,1406546.0,3.7568,3.7723,3.753,3.7646,1406546.0
2017-12-07 12:30:00,9.74,9.75,9.7,9.71,579113.0,3.7646,3.7684,3.7491,3.753,579113.0
2017-12-07 13:00:00,9.71,9.75,9.69,9.73,693042.0,3.753,3.7684,3.7452,3.7607,693042.0
2017-12-07 13:30:00,9.73,9.77,9.71,9.74,559610.0,3.7607,3.7762,3.753,3.7646,559610.0
2017-12-07 14:00:00,9.74,9.75,9.72,9.72,575573.0,3.7646,3.7684,3.7568,3.7568,575573.0
2017-12-07 14:30:00,9.72,9.73,9.67,9.68,944399.0,3.7568,3.7607,3.7375,3.7414,944399.0
2017-12-07 15:00:00,9.67,9.7,9.67,9.69,628200.0,3.7375,3.7491,3.7375,3.7452,628200.0
2017-12-07 15:30:00,9.69,9.7,9.65,9.66,1677050.0,3.7452,3.7491,3.7298,3.7337,1677050.0
2017-12-08 09:30:00,9.88,9.89,9.74,9.76,3228192.0,3.8187,3.8225,3.7646,3.7723,3228192.0
2017-12-08 10:00:00,9.76,9.78,9.69,9.71,2399622.0,3.7723,3.78,3.7452,3.753,2399622.0
2017-12-08 10:30:00,9.7,9.74,9.67,9.73,939471.0,3.7491,3.7646,3.7375,3.7607,939471.0
2017-12-08 11:00:00,9.73,9.76,9.7,9.71,1096276.0,3.7607,3.7723,3.7491,3.753,1096276.0
2017-12-08 11:30:00,9.71,9.77,9.7,9.77,518161.0,3.753,3.7762,3.7491,3.7762,518161.0
2017-12-08 12:00:00,9.77,9.79,9.75,9.77,1061387.0,3.7762,3.7839,3.7684,3.7762,1061387.0
2017-12-08 12:30:00,9.77,9.77,9.69,9.71,973193.0,3.7762,3.7762,3.7452,3.753,973193.0
2017-12-08 13:00:00,9.71,9.74,9.71,9.72,387330.0,3.753,3.7646,3.753,3.7568,387330.0
2017-12-08 13:30:00,9.72,9.75,9.7,9.71,522868.0,3.7568,3.7684,3.7491,3.753,522868.0
2017-12-08 14:00:00,9.7,9.73,9.67,9.72,1347976.0,3.7491,3.7607,3.7375,3.7568,1347976.0
2017-12-08 14:30:00,9.72,9.73,9.68,9.69,815323.0,3.7568,3.7607,3.7414,3.7452,815323.0
2017-12-08 15:00:00,9.69,9.73,9.68,9.68,1293053.0,3.7452,3.7607,3.7414,3.7414,1293053.0
2017-12-08 15:30:00,9.69,9.71,9.68,9.69,1126836.0,3.7452,3.753,3.7414,3.7452,1126836.0
2017-12-11 09:30:00,9.73,9.81,9.72,9.78,1595494.0,3.7607,3.7916,3.7568,3.78,1595494.0
2017-12-11 10:00:00,9.78,9.81,9.76,9.79,1397375.0,3.78,3.7916,3.7723,3.7839,1397375.0
2017-12-11 10:30:00,9.79,9.81,9.76,9.77,645460.0,3.7839,3.7916,3.7723,3.7762,645460.0
2017-12-11 11:00:00,9.78,9.79,9.76,9.77,496804.0,3.78,3.7839,3.7723,3.7762,496804.0
2017-12-11 11:30:00,9.76,9.8,9.75,9.79,718555.0,3.7723,3.7878,3.7684,3.7839,718555.0
2017-12-11 12:00:00,9.79,9.8,9.74,9.76,571381.0,3.7839,3.7878,3.7646,3.7723,571381.0
2017-12-11 12:30:00,9.76,9.78,9.74,9.76,506862.0,3.7723,3.78,3.7646,3.7723,506862.0
2017-12-11 13:00:00,9.76,9.77,9.74,9.76,494599.0,3.7723,3.7762,3.7646,3.7723,494599.0
2017-12-11 13:30:00,9.76,9.78,9.74,9.76,395191.0,3.7723,3.78,3.7646,3.7723,395191.0
2017-12-11 14:00:00,9.76,9.76,9.71,9.74,833276.0,3.7723,3.7723,3.753,3.7646,833276.0
2017-12-11 14:30:00,9.73,9.75,9.71,9.71,859376.0,3.7607,3.7684,3.753,3.753,859376.0
2017-12-11 15:00:00,9.71,9.72,9.7,9.71,511650.0,3.753,3.7568,3.7491,3.753,511650.0
2017-12-11 15:30:00,9.71,9.74,9.71,9.73,877193.0,3.753,3.7646,3.753,3.7607,877193.0
2017-12-12 09:30:00,9.58,9.63,9.56,9.6,1380928.0,3.7027,3.7221,3.695,3.7105,1380928.0
2017-12-12 10:00:00,9.6,9.65,9.58,9.62,1446087.0,3.7105,3.7298,3.7027,3.7182,1446087.0
2017-12-12 10:30:00,9.62,9.72,9.61,9.68,1145768.0,3.7182,3.7568,3.7143,3.7414,1145768.0
2017-12-12 11:00:00,9.68,9.69,9.63,9.67,906619.0,3.7414,3.7452,3.7221,3.7375,906619.0
2017-12-12 11:30:00,9.67,9.68,9.6,9.63,672878.0,3.7375,3.7414,3.7105,3.7221,672878.0
2017-12-12 12:00:00,9.62,9.63,9.57,9.62,665138.0,3.7182,3.7221,3.6989,3.7182,665138.0
2017-12-12 12:30:00,9.63,9.63,9.56,9.57,697126.0,3.7221,3.7221,3.695,3.6989,697126.0
2017-12-12 13:00:00,9.57,9.62,9.56,9.59,594714.0,3.6989,3.7182,3.695,3.7066,594714.0
2017-12-12 13:30:00,9.59,9.6,9.55,9.56,824720.0,3.7066,3.7105,3.6911,3.695,824720.0
2017-12-12 14:00:00,9.56,9.6,9.56,9.58,666382.0,3.695,3.7105,3.695,3.7027,666382.0
2017-12-12 14:30:00,9.58,9.69,9.57,9.68,2025581.0,3.7027,3.7452,3.6989,3.7414,2025581.0
2017-12-12 15:00:00,9.68,9.95,9.68,9.93,5483315.0,3.7414,3.8457,3.7414,3.838,5483315.0
2017-12-12 15:30:00,9.93,9.97,9.89,9.93,4171974.0,3.838,3.8535,3.8225,3.838,4171974.0
2017-12-13 09:30:00,9.93,9.99,9.87,9.92,1880165.0,3.838,3.8612,3.8148,3.8341,1880165.0
2017-12-13 10:00:00,9.92,9.94,9.86,9.9,1924966.0,3.8341,3.8419,3.811,3.8264,1924966.0
2017-12-13 10:30:00,9.89,9.92,9.87,9.92,1877368.0,3.8225,3.8341,3.8148,3.8341,1877368.0
2017-12-13 11:00:00,9.92,9.93,9.86,9.87,1142835.0,3.8341,3.838,3.811,3.8148,1142835.0
2017-12-13 11:30:00,9.88,9.89,9.81,9.82,843882.0,3.8187,3.8225,3.7916,3.7955,843882.0
2017-12-13 12:00:00,9.82,9.85,9.78,9.81,1115977.0,3.7955,3.8071,3.78,3.7916,1115977.0
2017-12-13 12:30:00,9.81,9.82,9.76,9.78,691415.0,3.7916,3.7955,3.7723,3.78,691415.0
2017-12-13 13:00:00,9.79,9.79,9.72,9.73,966858.0,3.7839,3.7839,3.7568,3.7607,966858.0
2017-12-13 13:30:00,9.73,9.78,9.67,9.72,1161759.0,3.7607,3.78,3.7375,3.7568,1161759.0
2017-12-13 14:00:00,9.72,9.78,9.58,9.59,1736540.0,3.7568,3.78,3.7027,3.7066,1736540.0
2017-12-13 14:30:00,9.59,9.63,9.56,9.61,1328795.0,3.7066,3.7221,3.695,3.7143,1328795.0
2017-12-13 15:00:00,9.61,9.65,9.6,9.61,772528.0,3.7143,3.7298,3.7105,3.7143,772528.0
2017-12-13 15:30:00,9.61,9.64,9.6,9.63,1707862.0,3.7143,3.7259,3.7105,3.7221,1707862.0
2017-12-14 09:30:00,9.49,9.68,9.49,9.63,2092334.0,3.6679,3.7414,3.6679,3.7221,2092334.0
2017-12-14 10:00:00,9.63,9.68,9.6,9.61,1486157.0,3.7221,3.7414,3.7105,3.7143,1486157.0
2017-12-14 10:30:00,9.6,9.65,9.59,9.63,694795.0,3.7105,3.7298,3.7066,3.7221,694795.0
2017-12-14 11:00:00,9.63,9.64,9.53,9.55,908161.0,3.7221,3.7259,3.6834,3.6911,908161.0
2017-12-14 11:30:00,9.55,9.56,9.5,9.53,1017296.0,3.6911,3.695,3.6718,3.6834,1017296.0
2017-12-14 12:00:00,9.53,9.54,9.5,9.53,742871.0,3.6834,3.6873,3.6718,3.6834,742871.0
2017-12-14 12:30:00,9.53,9.58,9.51,9.53,972280.0,3.6834,3.7027,3.6757,3.6834,972280.0
2017-12-14 13:00:00,9.53,9.54,9.5,9.53,697595.0,3.6834,3.6873,3.6718,3.6834,697595.0
2017-12-14 13:30:00,9.53,9.55,9.51,9.53,997835.0,3.6834,3.6911,3.6757,3.6834,997835.0
2017-12-14 14:00:00,9.52,9.56,9.52,9.52,860267.0,3.6795,3.695,3.6795,3.6795,860267.0
2017-12-14 14:30:00,9.53,9.53,9.51,9.52,630714.0,3.6834,3.6834,3.6757,3.6795,630714.0
2017-12-14 15:00:00,9.51,9.53,9.5,9.51,1131685.0,3.6757,3.6834,3.6718,3.6757,1131685.0
2017-12-14 15:30:00,9.52,9.52,9.46,9.47,1831977.0,3.6795,3.6795,3.6564,3.6602,1831977.0
2017-12-15 09:30:00,9.64,9.64,9.51,9.52,1599502.0,3.7259,3.7259,3.6757,3.6795,1599502.0
2017-12-15 10:00:00,9.52,9.59,9.52,9.57,1124516.0,3.6795,3.7066,3.6795,3.6989,1124516.0
2017-12-15 10:30:00,9.58,9.58,9.53,9.54,759285.0,3.7027,3.7027,3.6834,3.6873,759285.0
2017-12-15 11:00:00,9.54,9.57,9.54,9.54,500287.0,3.6873,3.6989,3.6873,3.6873,500287.0
2017-12-15 11:30:00,9.54,9.59,9.53,9.59,876261.0,3.6873,3.7066,3.6834,3.7066,876261.0
2017-12-15 12:00:00,9.59,9.59,9.51,9.53,612767.0,3.7066,3.7066,3.6757,3.6834,612767.0
2017-12-15 12:30:00,9.53,9.55,9.51,9.54,1809329.0,3.6834,3.6911,3.6757,3.6873,1809329.0
2017-12-15 13:00:00,9.54,9.54,9.52,9.53,969948.0,3.6873,3.6873,3.6795,3.6834,969948.0
2017-12-15 13:30:00,9.53,9.54,9.51,9.53,531050.0,3.6834,3.6873,3.6757,3.6834,531050.0
2017-12-15 14:00:00,9.53,9.56,9.52,9.53,2314931.0,3.6834,3.695,3.6795,3.6834,2314931.0
2017-12-15 14:30:00,9.53,9.53,9.45,9.48,2393945.0,3.6834,3.6834,3.6525,3.6641,2393945.0
2017-12-15 15:00:00,9.49,9.49,9.44,9.45,1093341.0,3.6679,3.6679,3.6486,3.6525,1093341.0
2017-12-15 15:30:00,9.45,9.45,9.41,9.43,2003795.0,3.6525,3.6525,3.637,3.6448,2003795.0
2017-12-18 09:30:00,9.63,9.66,9.57,9.64,1844404.0,3.7221,3.7337,3.6989,3.7259,1844404.0
2017-12-18 10:00:00,9.64,9.73,9.63,9.73,1955124.0,3.7259,3.7607,3.7221,3.7607,1955124.0
2017-12-18 10:30:00,9.73,9.74,9.7,9.74,1256428.0,3.7607,3.7646,3.7491,3.7646,1256428.0
2017-12-18 11:00:00,9.74,9.79,9.71,9.74,1817397.0,3.7646,3.7839,3.753,3.7646,1817397.0
2017-12-18 11:30:00,9.74,9.75,9.7,9.7,724112.0,3.7646,3.7684,3.7491,3.7491,724112.0
2017-12-18 12:00:00,9.7,9.72,9.67,9.68,556252.0,3.7491,3.7568,3.7375,3.7414,556252.0
2017-12-18 12:30:00,9.68,9.69,9.64,9.67,587107.0,3.7414,3.7452,3.7259,3.7375,587107.0
2017-12-18 13:00:00,9.67,9.68,9.62,9.66,644726.0,3.7375,3.7414,3.7182,3.7337,644726.0
2017-12-18 13:30:00,9.65,9.68,9.65,9.68,546620.0,3.7298,3.7414,3.7298,3.7414,546620.0
2017-12-18 14:00:00,9.67,9.68,9.63,9.64,584411.0,3.7375,3.7414,3.7221,3.7259,584411.0
2017-12-18 14:30:00,9.64,9.65,9.61,9.64,991176.0,3.7259,3.7298,3.7143,3.7259,991176.0
2017-12-18 15:00:00,9.64,9.65,9.63,9.63,384710.0,3.7259,3.7298,3.7221,3.7221,384710.0
2017-12-18 15:30:00,9.63,9.64,9.61,9.62,1229604.0,3.7221,3.7259,3.7143,3.7182,1229604.0
2017-12-19 09:30:00,9.56,9.61,9.53,9.6,860815.0,3.695,3.7143,3.6834,3.7105,860815.0
2017-12-19 10:00:00,9.6,9.63,9.56,9.6,808465.0,3.7105,3.7221,3.695,3.7105,808465.0
2017-12-19 10:30:00,9.59,9.61,9.57,9.58,933516.0,3.7066,3.7143,3.6989,3.7027,933516.0
2017-12-19 11:00:00,9.58,9.61,9.53,9.61,619044.0,3.7027,3.7143,3.6834,3.7143,619044.0
2017-12-19 11:30:00,9.61,9.62,9.55,9.56,575987.0,3.7143,3.7182,3.6911,3.695,575987.0
2017-12-19 12:00:00,9.57,9.58,9.55,9.57,498319.0,3.6989,3.7027,3.6911,3.6989,498319.0
2017-12-19 12:30:00,9.58,9.62,9.57,9.6,660393.0,3.7027,3.7182,3.6989,3.7105,660393.0
2017-12-19 13:00:00,9.6,9.61,9.58,9.61,354939.0,3.7105,3.7143,3.7027,3.7143,354939.0
2017-12-19 13:30:00,9.61,9.64,9.6,9.64,346189.0,3.7143,3.7259,3.7105,3.7259,346189.0
2017-12-19 14:00:00,9.64,9.65,9.62,9.64,604740.0,3.7259,3.7298,3.7182,3.7259,604740.0
2017-12-19 14:30:00,9.63,9.64,9.61,9.63,550260.0,3.7221,3.7259,3.7143,3.7221,550260.0
2017-12-19 15:00:00,9.63,9.63,9.61,9.62,340666.0,3.7221,3.7221,3.7143,3.7182,340666.0
2017-12-19 15:30:00,9.62,9.62,9.6,9.62,693303.0,3.7182,3.7182,3.7105,3.7182,693303.0
2017-12-20 09:30:00,9.67,9.68,9.58,9.65,1502300.0,3.7375,3.7414,3.7027,3.7298,1502300.0
2017-12-20 10:00:00,9.66,9.7,9.64,9.68,920854.0,3.7337,3.7491,3.7259,3.7414,920854.0
2017-12-20 10:30:00,9.68,9.71,9.65,9.7,912149.0,3.7414,3.753,3.7298,3.7491,912149.0
2017-12-20 11:00:00,9.71,9.76,9.7,9.76,871009.0,3.753,3.7723,3.7491,3.7723,871009.0
2017-12-20 11:30:00,9.76,9.77,9.73,9.75,902791.0,3.7723,3.7762,3.7607,3.7684,902791.0
2017-12-20 12:00:00,9.75,9.77,9.72,9.76,536978.0,3.7684,3.7762,3.7568,3.7723,536978.0
2017-12-20 12:30:00,9.76,9.76,9.71,9.74,522448.0,3.7723,3.7723,3.753,3.7646,522448.0
2017-12-20 13:00:00,9.74,9.74,9.72,9.72,511011.0,3.7646,3.7646,3.7568,3.7568,511011.0
2017-12-20 13:30:00,9.72,9.73,9.69,9.7,682771.0,3.7568,3.7607,3.7452,3.7491,682771.0
2017-12-20 14:00:00,9.7,9.72,9.69,9.71,588650.0,3.7491,3.7568,3.7452,3.753,588650.0
2017-12-20 14:30:00,9.71,9.73,9.7,9.72,594142.0,3.753,3.7607,3.7491,3.7568,594142.0
2017-12-20 15:00:00,9.72,9.73,9.7,9.72,956600.0,3.7568,3.7607,3.7491,3.7568,956600.0
2017-12-20 15:30:00,9.73,9.76,9.73,9.75,1488383.0,3.7607,3.7723,3.7607,3.7684,1488383.0
2017-12-21 09:30:00,9.8,9.84,9.77,9.83,1367182.0,3.7878,3.8032,3.7762,3.7994,1367182.0
2017-12-21 10:00:00,9.83,9.92,9.82,9.92,1391706.0,3.7994,3.8341,3.7955,3.8341,1391706.0
2017-12-21 10:30:00,9.92,9.95,9.89,9.93,1403558.0,3.8341,3.8457,3.8225,3.838,1403558.0
2017-12-21 11:00:00,9.93,10.02,9.92,10.01,3137525.0,3.838,3.8728,3.8341,3.8689,3137525.0
2017-12-21 11:30:00,10.01,10.08,10.0,10.06,1667490.0,3.8689,3.896,3.8651,3.8883,1667490.0
2017-12-21 12:00:00,10.06,10.08,10.0,10.06,1008377.0,3.8883,3.896,3.8651,3.8883,1008377.0
2017-12-21 12:30:00,10.06,10.07,9.99,10.0,445179.0,3.8883,3.8921,3.8612,3.8651,445179.0
2017-12-21 13:00:00,10.0,10.02,10.0,10.02,582905.0,3.8651,3.8728,3.8651,3.8728,582905.0
2017-12-21 13:30:00,10.02,10.04,10.0,10.03,571242.0,3.8728,3.8805,3.8651,3.8767,571242.0
2017-12-21 14:00:00,10.03,10.08,10.01,10.06,1134715.0,3.8767,3.896,3.8689,3.8883,1134715.0
2017-12-21 14:30:00,10.07,10.09,10.06,10.09,1144795.0,3.8921,3.8999,3.8883,3.8999,1144795.0
2017-12-21 15:00:00,10.09,10.11,10.07,10.09,870060.0,3.8999,3.9076,3.8921,3.8999,870060.0
2017-12-21 15:30:00,10.09,10.13,10.08,10.12,2873027.0,3.8999,3.9153,3.896,3.9114,2873027.0
2017-12-22 09:30:00,10.1,10.12,10.01,10.05,1557046.0,3.9037,3.9114,3.8689,3.8844,1557046.0
2017-12-22 10:00:00,10.05,10.06,10.01,10.02,766710.0,3.8844,3.8883,3.8689,3.8728,766710.0
2017-12-22 10:30:00,10.03,10.05,10.01,10.04,563050.0,3.8767,3.8844,3.8689,3.8805,563050.0
2017-12-22 11:00:00,10.03,10.06,10.03,10.06,580143.0,3.8767,3.8883,3.8767,3.8883,580143.0
2017-12-22 11:30:00,10.06,10.07,10.03,10.05,679674.0,3.8883,3.8921,3.8767,3.8844,679674.0
2017-12-22 12:00:00,10.05,10.06,10.02,10.04,743948.0,3.8844,3.8883,3.8728,3.8805,743948.0
2017-12-22 12:30:00,10.04,10.05,10.01,10.02,399390.0,3.8805,3.8844,3.8689,3.8728,399390.0
2017-12-22 13:00:00,10.02,10.02,10.0,10.02,354509.0,3.8728,3.8728,3.8651,3.8728,354509.0
2017-12-22 13:30:00,10.02,10.02,9.99,10.01,246767.0,3.8728,3.8728,3.8612,3.8689,246767.0
2017-12-22 14:00:00,10.01,10.01,9.97,9.97,397211.0,3.8689,3.8689,3.8535,3.8535,397211.0
2017-12-22 14:30:00,9.98,10.01,9.97,9.99,402782.0,3.8573,3.8689,3.8535,3.8612,402782.0
2017-12-22 15:00:00,9.99,10.01,9.97,9.99,741523.0,3.8612,3.8689,3.8535,3.8612,741523.0
2017-12-22 15:30:00,9.98,9.99,9.97,9.98,1009629.0,3.8573,3.8612,3.8535,3.8573,1009629.0
2017-12-26 09:30:00,10.07,10.1,9.99,10.03,571766.0,3.8921,3.9037,3.8612,3.8767,571766.0
2017-12-26 10:00:00,10.03,10.07,10.01,10.07,425815.0,3.8767,3.8921,3.8689,3.8921,425815.0
2017-12-26 10:30:00,10.07,10.08,10.03,10.05,848566.0,3.8921,3.896,3.8767,3.8844,848566.0
2017-12-26 11:00:00,10.05,10.08,10.03,10.08,367145.0,3.8844,3.896,3.8767,3.896,367145.0
2017-12-26 11:30:00,10.08,10.1,10.06,10.1,437059.0,3.896,3.9037,3.8883,3.9037,437059.0
2017-12-26 12:00:00,10.1,10.1,10.08,10.1,600106.0,3.9037,3.9037,3.896,3.9037,600106.0
2017-12-26 12:30:00,10.1,10.13,10.09,10.13,630831.0,3.9037,3.9153,3.8999,3.9153,630831.0
2017-12-26 13:00:00,10.12,10.16,10.11,10.13,587564.0,3.9114,3.9269,3.9076,3.9153,587564.0
2017-12-26 13:30:00,10.12,10.13,10.11,10.13,286605.0,3.9114,3.9153,3.9076,3.9153,286605.0
2017-12-26 14:00:00,10.13,10.14,10.11,10.13,426800.0,3.9153,3.9192,3.9076,3.9153,426800.0
2017-12-26 14:30:00,10.13,10.16,10.13,10.15,830075.0,3.9153,3.9269,3.9153,3.923,830075.0
2017-12-26 15:00:00,10.15,10.17,10.13,10.16,615171.0,3.923,3.9308,3.9153,3.9269,615171.0
2017-12-26 15:30:00,10.16,10.17,10.14,10.17,1005794.0,3.9269,3.9308,3.9192,3.9308,1005794.0
2017-12-27 09:30:00,10.22,10.29,10.2,10.28,1065814.0,3.9501,3.9772,3.9424,3.9733,1065814.0
2017-12-27 10:00:00,10.29,10.29,10.26,10.28,658452.0,3.9772,3.9772,3.9656,3.9733,658452.0
2017-12-27 10:30:00,10.28,10.3,10.24,10.24,833052.0,3.9733,3.981,3.9578,3.9578,833052.0
2017-12-27 11:00:00,10.24,10.25,10.21,10.22,423102.0,3.9578,3.9617,3.9462,3.9501,423102.0
2017-12-27 11:30:00,10.23,10.24,10.19,10.23,570747.0,3.954,3.9578,3.9385,3.954,570747.0
2017-12-27 12:00:00,10.22,10.24,10.17,10.17,884323.0,3.9501,3.9578,3.9308,3.9308,884323.0
2017-12-27 12:30:00,10.18,10.19,10.16,10.19,584694.0,3.9346,3.9385,3.9269,3.9385,584694.0
2017-12-27 13:00:00,10.19,10.19,10.13,10.15,1179777.0,3.9385,3.9385,3.9153,3.923,1179777.0
2017-12-27 13:30:00,10.15,10.16,10.14,10.15,242825.0,3.923,3.9269,3.9192,3.923,242825.0
2017-12-27 14:00:00,10.15,10.16,10.12,10.13,392576.0,3.923,3.9269,3.9114,3.9153,392576.0
2017-12-27 14:30:00,10.13,10.14,10.11,10.13,523830.0,3.9153,3.9192,3.9076,3.9153,523830.0
2017-12-27 15:00:00,10.13,10.13,10.12,10.13,104204.0,3.9153,3.9153,3.9114,3.9153,104204.0
2017-12-27 15:30:00,10.13,10.13,10.07,10.09,1824642.0,3.9153,3.9153,3.8921,3.8999,1824642.0
2017-12-28 09:30:00,10.23,10.26,10.21,10.24,656751.0,3.954,3.9656,3.9462,3.9578,656751.0
2017-12-28 10:00:00,10.23,10.25,10.21,10.23,462288.0,3.954,3.9617,3.9462,3.954,462288.0
2017-12-28 10:30:00,10.23,10.25,10.2,10.21,757080.0,3.954,3.9617,3.9424,3.9462,757080.0
2017-12-28 11:00:00,10.21,10.24,10.19,10.21,528398.0,3.9462,3.9578,3.9385,3.9462,528398.0
2017-12-28 11:30:00,10.21,10.22,10.18,10.2,291705.0,3.9462,3.9501,3.9346,3.9424,291705.0
2017-12-28 12:00:00,10.2,10.22,10.19,10.22,285316.0,3.9424,3.9501,3.9385,3.9501,285316.0
2017-12-28 12:30:00,10.22,10.25,10.21,10.22,335600.0,3.9501,3.9617,3.9462,3.9501,335600.0
2017-12-28 13:00:00,10.22,10.23,10.21,10.22,275003.0,3.9501,3.954,3.9462,3.9501,275003.0
2017-12-28 13:30:00,10.22,10.23,10.19,10.2,551030.0,3.9501,3.954,3.9385,3.9424,551030.0
2017-12-28 14:00:00,10.2,10.21,10.18,10.19,238818.0,3.9424,3.9462,3.9346,3.9385,238818.0
2017-12-28 14:30:00,10.19,10.23,10.18,10.22,624709.0,3.9385,3.954,3.9346,3.9501,624709.0
2017-12-28 15:00:00,10.22,10.22,10.19,10.22,526909.0,3.9501,3.9501,3.9385,3.9501,526909.0
2017-12-28 15:30:00,10.21,10.24,10.21,10.22,1017183.0,3.9462,3.9578,3.9462,3.9501,1017183.0
2017-12-29 09:30:00,10.24,10.3,10.22,10.27,852800.0,3.9578,3.981,3.9501,3.9694,852800.0
2017-12-29 10:00:00,10.27,10.3,10.24,10.28,567805.0,3.9694,3.981,3.9578,3.9733,567805.0
2017-12-29 10:30:00,10.28,10.29,10.26,10.28,315900.0,3.9733,3.9772,3.9656,3.9733,315900.0
2017-12-29 11:00:00,10.28,10.3,10.26,10.29,522673.0,3.9733,3.981,3.9656,3.9772,522673.0
2017-12-29 11:30:00,10.29,10.29,10.24,10.26,460313.0,3.9772,3.9772,3.9578,3.9656,460313.0
2017-12-29 12:00:00,10.26,10.32,10.25,10.31,914378.0,3.9656,3.9887,3.9617,3.9849,914378.0
2017-12-29 12:30:00,10.31,10.33,10.29,10.31,400446.0,3.9849,3.9926,3.9772,3.9849,400446.0
2017-12-29 13:00:00,10.31,10.34,10.3,10.34,1039256.0,3.9849,3.9965,3.981,3.9965,1039256.0
2017-12-29 13:30:00,10.33,10.34,10.31,10.33,425402.0,3.9926,3.9965,3.9849,3.9926,425402.0
2017-12-29 14:00:00,10.34,10.34,10.31,10.33,234253.0,3.9965,3.9965,3.9849,3.9926,234253.0
2017-12-29 14:30:00,10.33,10.33,10.31,10.32,271124.0,3.9926,3.9926,3.9849,3.9887,271124.0
2017-12-29 15:00:00,10.32,10.33,10.3,10.32,565434.0,3.9887,3.9926,3.981,3.9887,565434.0
2017-12-29 15:30:00,10.32,10.32,10.28,10.3,2017565.0,3.9887,3.9887,3.9733,3.981,2017565.0
2018-01-02 09:30:00,10.45,10.56,10.43,10.53,2563664.0,4.039,4.0815,4.0313,4.0699,2563664.0
2018-01-02 10:00:00,10.53,10.57,10.51,10.55,1007547.0,4.0699,4.0854,4.0622,4.0776,1007547.0
2018-01-02 10:30:00,10.55,10.62,10.54,10.61,1193723.0,4.0776,4.1047,4.0738,4.1008,1193723.0
2018-01-02 11:00:00,10.61,10.64,10.58,10.6,924505.0,4.1008,4.1124,4.0892,4.097,924505.0
2018-01-02 11:30:00,10.6,10.62,10.57,10.59,687207.0,4.097,4.1047,4.0854,4.0931,687207.0
2018-01-02 12:00:00,10.59,10.61,10.56,10.61,1101438.0,4.0931,4.1008,4.0815,4.1008,1101438.0
2018-01-02 12:30:00,10.61,10.61,10.57,10.6,651079.0,4.1008,4.1008,4.0854,4.097,651079.0
2018-01-02 13:00:00,10.6,10.61,10.58,10.6,311232.0,4.097,4.1008,4.0892,4.097,311232.0
2018-01-02 13:30:00,10.6,10.63,10.59,10.6,1103930.0,4.097,4.1086,4.0931,4.097,1103930.0
2018-01-02 14:00:00,10.6,10.61,10.59,10.6,551541.0,4.097,4.1008,4.0931,4.097,551541.0
2018-01-02 14:30:00,10.6,10.63,10.59,10.62,400349.0,4.097,4.1086,4.0931,4.1047,400349.0
2018-01-02 15:00:00,10.63,10.65,10.62,10.65,581688.0,4.1086,4.1163,4.1047,4.1163,581688.0
2018-01-02 15:30:00,10.65,10.7,10.64,10.69,1853747.0,4.1163,4.1356,4.1124,4.1318,1853747.0
2018-01-03 09:30:00,10.8,10.81,10.63,10.73,4416651.0,4.1743,4.1781,4.1086,4.1472,4416651.0
2018-01-03 10:00:00,10.73,10.76,10.7,10.71,2254444.0,4.1472,4.1588,4.1356,4.1395,2254444.0
2018-01-03 10:30:00,10.71,10.82,10.71,10.8,1982781.0,4.1395,4.182,4.1395,4.1743,1982781.0
2018-01-03 11:00:00,10.8,10.84,10.8,10.83,1304991.0,4.1743,4.1897,4.1743,4.1859,1304991.0
2018-01-03 11:30:00,10.82,10.87,10.8,10.86,1278643.0,4.182,4.2013,4.1743,4.1975,1278643.0
2018-01-03 12:00:00,10.86,10.88,10.84,10.87,1234563.0,4.1975,4.2052,4.1897,4.2013,1234563.0
2018-01-03 12:30:00,10.87,10.9,10.86,10.87,960248.0,4.2013,4.2129,4.1975,4.2013,960248.0
2018-01-03 13:00:00,10.88,10.89,10.86,10.87,885966.0,4.2052,4.2091,4.1975,4.2013,885966.0
2018-01-03 13:30:00,10.87,10.9,10.84,10.9,617453.0,4.2013,4.2129,4.1897,4.2129,617453.0
2018-01-03 14:00:00,10.9,10.91,10.84,10.88,761714.0,4.2129,4.2168,4.1897,4.2052,761714.0
2018-01-03 14:30:00,10.89,10.91,10.86,10.91,843340.0,4.2091,4.2168,4.1975,4.2168,843340.0
2018-01-03 15:00:00,10.91,10.92,10.88,10.92,980886.0,4.2168,4.2207,4.2052,4.2207,980886.0
2018-01-03 15:30:00,10.92,10.98,10.9,10.98,2452546.0,4.2207,4.2438,4.2129,4.2438,2452546.0
2018-01-04 09:30:00,11.0,11.04,10.96,11.03,1930921.0,4.2516,4.267,4.2361,4.2632,1930921.0
2018-01-04 10:00:00,11.04,11.05,11.0,11.04,948720.0,4.267,4.2709,4.2516,4.267,948720.0
2018-01-04 10:30:00,11.04,11.05,10.99,11.02,2186032.0,4.267,4.2709,4.2477,4.2593,2186032.0
2018-01-04 11:00:00,11.03,11.08,11.0,11.07,1409811.0,4.2632,4.2825,4.2516,4.2786,1409811.0
2018-01-04 11:30:00,11.07,11.09,11.06,11.07,1033213.0,4.2786,4.2864,4.2748,4.2786,1033213.0
2018-01-04 12:00:00,11.07,11.12,11.05,11.1,1183052.0,4.2786,4.298,4.2709,4.2902,1183052.0
2018-01-04 12:30:00,11.11,11.11,11.09,11.1,862236.0,4.2941,4.2941,4.2864,4.2902,862236.0
2018-01-04 13:00:00,11.1,11.12,11.07,11.11,2713230.0,4.2902,4.298,4.2786,4.2941,2713230.0
2018-01-04 13:30:00,11.11,11.11,11.04,11.07,1643657.0,4.2941,4.2941,4.267,4.2786,1643657.0
2018-01-04 14:00:00,11.06,11.07,10.99,11.0,1608334.0,4.2748,4.2786,4.2477,4.2516,1608334.0
2018-01-04 14:30:00,11.0,11.04,10.93,11.02,2653273.0,4.2516,4.267,4.2245,4.2593,2653273.0
2018-01-04 15:00:00,11.03,11.03,10.97,11.01,1203078.0,4.2632,4.2632,4.24,4.2554,1203078.0
2018-01-04 15:30:00,11.01,11.01,10.98,11.0,1793567.0,4.2554,4.2554,4.2438,4.2516,1793567.0
2018-01-05 09:30:00,10.99,11.02,10.89,11.0,1304795.0,4.2477,4.2593,4.2091,4.2516,1304795.0
2018-01-05 10:00:00,10.99,11.05,10.98,11.04,816167.0,4.2477,4.2709,4.2438,4.267,816167.0
2018-01-05 10:30:00,11.04,11.05,10.97,11.01,810457.0,4.267,4.2709,4.24,4.2554,810457.0
2018-01-05 11:00:00,11.01,11.02,10.98,11.02,903504.0,4.2554,4.2593,4.2438,4.2593,903504.0
2018-01-05 11:30:00,11.02,11.08,11.0,11.05,1249779.0,4.2593,4.2825,4.2516,4.2709,1249779.0
2018-01-05 12:00:00,11.06,11.07,11.04,11.07,712745.0,4.2748,4.2786,4.267,4.2786,712745.0
2018-01-05 12:30:00,11.06,11.07,11.03,11.05,650715.0,4.2748,4.2786,4.2632,4.2709,650715.0
2018-01-05 13:00:00,11.05,11.07,11.04,11.07,479701.0,4.2709,4.2786,4.267,4.2786,479701.0
2018-01-05 13:30:00,11.07,11.08,11.04,11.04,547287.0,4.2786,4.2825,4.267,4.267,547287.0
2018-01-05 14:00:00,11.04,11.05,11.02,11.04,415913.0,4.267,4.2709,4.2593,4.267,415913.0
2018-01-05 14:30:00,11.04,11.06,11.02,11.04,1006626.0,4.267,4.2748,4.2593,4.267,1006626.0
2018-01-05 15:00:00,11.04,11.07,11.03,11.07,602774.0,4.267,4.2786,4.2632,4.2786,602774.0
2018-01-05 15:30:00,11.06,11.09,11.05,11.08,1635509.0,4.2748,4.2864,4.2709,4.2825,1635509.0
2018-01-08 09:30:00,11.06,11.1,11.02,11.08,607141.0,4.2748,4.2902,4.2593,4.2825,607141.0
2018-01-08 10:00:00,11.08,11.18,11.07,11.17,1265476.0,4.2825,4.3211,4.2786,4.3173,1265476.0
2018-01-08 10:30:00,11.17,11.17,11.13,11.16,735294.0,4.3173,4.3173,4.3018,4.3134,735294.0
2018-01-08 11:00:00,11.15,11.18,11.09,11.1,921431.0,4.3095,4.3211,4.2864,4.2902,921431.0
2018-01-08 11:30:00,11.1,11.13,11.09,11.13,407233.0,4.2902,4.3018,4.2864,4.3018,407233.0
2018-01-08 12:00:00,11.13,11.14,11.11,11.13,354573.0,4.3018,4.3057,4.2941,4.3018,354573.0
2018-01-08 12:30:00,11.13,11.14,11.11,11.14,674690.0,4.3018,4.3057,4.2941,4.3057,674690.0
2018-01-08 13:00:00,11.14,11.2,11.14,11.18,1019988.0,4.3057,4.3289,4.3057,4.3211,1019988.0
2018-01-08 13:30:00,11.18,11.19,11.15,11.16,1140525.0,4.3211,4.325,4.3095,4.3134,1140525.0
2018-01-08 14:00:00,11.16,11.18,11.14,11.18,845843.0,4.3134,4.3211,4.3057,4.3211,845843.0
2018-01-08 14:30:00,11.17,11.2,11.17,11.2,948415.0,4.3173,4.3289,4.3173,4.3289,948415.0
2018-01-08 15:00:00,11.2,11.2,11.18,11.2,1199144.0,4.3289,4.3289,4.3211,4.3289,1199144.0
2018-01-08 15:30:00,11.2,11.22,11.18,11.22,2754948.0,4.3289,4.3366,4.3211,4.3366,2754948.0
2018-01-09 09:30:00,11.2,11.27,11.18,11.26,1644310.0,4.3289,4.3559,4.3211,4.3521,1644310.0
2018-01-09 10:00:00,11.26,11.28,11.19,11.2,1306952.0,4.3521,4.3598,4.325,4.3289,1306952.0
2018-01-09 10:30:00,11.21,11.21,11.17,11.2,1012125.0,4.3327,4.3327,4.3173,4.3289,1012125.0
2018-01-09 11:00:00,11.19,11.24,11.19,11.24,1545463.0,4.325,4.3443,4.325,4.3443,1545463.0
2018-01-09 11:30:00,11.24,11.24,11.22,11.24,567427.0,4.3443,4.3443,4.3366,4.3443,567427.0
2018-01-09 12:00:00,11.24,11.24,11.2,11.22,601689.0,4.3443,4.3443,4.3289,4.3366,601689.0
2018-01-09 12:30:00,11.23,11.24,11.2,11.24,402150.0,4.3405,4.3443,4.3289,4.3443,402150.0
2018-01-09 13:00:00,11.24,11.24,11.21,11.21,272860.0,4.3443,4.3443,4.3327,4.3327,272860.0
2018-01-09 13:30:00,11.21,11.24,11.21,11.24,330804.0,4.3327,4.3443,4.3327,4.3443,330804.0
2018-01-09 14:00:00,11.24,11.24,11.21,11.21,340110.0,4.3443,4.3443,4.3327,4.3327,340110.0
2018-01-09 14:30:00,11.22,11.22,11.18,11.18,1087053.0,4.3366,4.3366,4.3211,4.3211,1087053.0
2018-01-09 15:00:00,11.19,11.2,11.16,11.18,835441.0,4.325,4.3289,4.3134,4.3211,835441.0
2018-01-09 15:30:00,11.18,11.18,11.14,11.15,3332535.0,4.3211,4.3211,4.3057,4.3095,3332535.0
2018-01-10 09:30:00,11.14,11.17,11.09,11.13,1560511.0,4.3057,4.3173,4.2864,4.3018,1560511.0
2018-01-10 10:00:00,11.13,11.15,11.1,11.13,1831017.0,4.3018,4.3095,4.2902,4.3018,1831017.0
2018-01-10 10:30:00,11.13,11.14,11.06,11.08,1147294.0,4.3018,4.3057,4.2748,4.2825,1147294.0
2018-01-10 11:00:00,11.08,11.13,11.07,11.11,713604.0,4.2825,4.3018,4.2786,4.2941,713604.0
2018-01-10 11:30:00,11.11,11.11,11.06,11.06,762226.0,4.2941,4.2941,4.2748,4.2748,762226.0
2018-01-10 12:00:00,11.07,11.09,11.04,11.07,556213.0,4.2786,4.2864,4.267,4.2786,556213.0
2018-01-10 12:30:00,11.07,11.07,11.03,11.05,473200.0,4.2786,4.2786,4.2632,4.2709,473200.0
2018-01-10 13:00:00,11.05,11.11,11.05,11.08,1408487.0,4.2709,4.2941,4.2709,4.2825,1408487.0
2018-01-10 13:30:00,11.09,11.1,11.08,11.09,592179.0,4.2864,4.2902,4.2825,4.2864,592179.0
2018-01-10 14:00:00,11.09,11.1,11.01,11.02,901490.0,4.2864,4.2902,4.2554,4.2593,901490.0
2018-01-10 14:30:00,11.02,11.04,10.99,11.01,1108019.0,4.2593,4.267,4.2477,4.2554,1108019.0
2018-01-10 15:00:00,11.01,11.03,11.0,11.03,715179.0,4.2554,4.2632,4.2516,4.2632,715179.0
2018-01-10 15:30:00,11.03,11.06,11.02,11.04,1612185.0,4.2632,4.2748,4.2593,4.267,1612185.0
2018-01-11 09:30:00,11.1,11.17,11.05,11.13,2745582.0,4.2902,4.3173,4.2709,4.3018,2745582.0
2018-01-11 10:00:00,11.13,11.2,11.12,11.19,2452980.0,4.3018,4.3289,4.298,4.325,2452980.0
2018-01-11 10:30:00,11.18,11.23,11.18,11.23,2783753.0,4.3211,4.3405,4.3211,4.3405,2783753.0
2018-01-11 11:00:00,11.23,11.24,11.19,11.2,1221217.0,4.3405,4.3443,4.325,4.3289,1221217.0
2018-01-11 11:30:00,11.2,11.24,11.18,11.23,1943882.0,4.3289,4.3443,4.3211,4.3405,1943882.0
2018-01-11 12:00:00,11.23,11.25,11.22,11.24,1152426.0,4.3405,4.3482,4.3366,4.3443,1152426.0
2018-01-11 12:30:00,11.24,11.27,11.21,11.26,1435747.0,4.3443,4.3559,4.3327,4.3521,1435747.0
2018-01-11 13:00:00,11.26,11.3,11.24,11.28,1472739.0,4.3521,4.3675,4.3443,4.3598,1472739.0
2018-01-11 13:30:00,11.29,11.32,11.27,11.32,1205726.0,4.3637,4.3753,4.3559,4.3753,1205726.0
2018-01-11 14:00:00,11.32,11.37,11.31,11.33,3107196.0,4.3753,4.3946,4.3714,4.3791,3107196.0
2018-01-11 14:30:00,11.32,11.38,11.31,11.38,2315345.0,4.3753,4.3984,4.3714,4.3984,2315345.0
2018-01-11 15:00:00,11.38,11.38,11.34,11.35,1484582.0,4.3984,4.3984,4.383,4.3868,1484582.0
2018-01-11 15:30:00,11.35,11.38,11.33,11.38,3070856.0,4.3868,4.3984,4.3791,4.3984,3070856.0
2018-01-12 09:30:00,11.3,11.42,11.28,11.41,2241807.0,4.3675,4.4139,4.3598,4.41,2241807.0
2018-01-12 10:00:00,11.41,11.45,11.4,11.43,986227.0,4.41,4.4255,4.4062,4.4178,986227.0
2018-01-12 10:30:00,11.44,11.48,11.43,11.45,1553009.0,4.4216,4.4371,4.4178,4.4255,1553009.0
2018-01-12 11:00:00,11.45,11.45,11.4,11.45,936313.0,4.4255,4.4255,4.4062,4.4255,936313.0
2018-01-12 11:30:00,11.44,11.45,11.42,11.44,1614545.0,4.4216,4.4255,4.4139,4.4216,1614545.0
2018-01-12 12:00:00,11.43,11.45,11.39,11.42,883583.0,4.4178,4.4255,4.4023,4.4139,883583.0
2018-01-12 12:30:00,11.42,11.43,11.36,11.4,1046360.0,4.4139,4.4178,4.3907,4.4062,1046360.0
2018-01-12 13:00:00,11.4,11.4,11.35,11.38,1280078.0,4.4062,4.4062,4.3868,4.3984,1280078.0
2018-01-12 13:30:00,11.38,11.44,11.38,11.43,931354.0,4.3984,4.4216,4.3984,4.4178,931354.0
2018-01-12 14:00:00,11.43,11.45,11.42,11.45,1327095.0,4.4178,4.4255,4.4139,4.4255,1327095.0
2018-01-12 14:30:00,11.45,11.47,11.43,11.46,1028436.0,4.4255,4.4332,4.4178,4.4294,1028436.0
2018-01-12 15:00:00,11.46,11.48,11.43,11.48,1091972.0,4.4294,4.4371,4.4178,4.4371,1091972.0
2018-01-12 15:30:00,11.48,11.48,11.44,11.46,3254608.0,4.4371,4.4371,4.4216,4.4294,3254608.0
2018-01-16 09:30:00,11.65,11.69,11.58,11.65,2869109.0,4.5028,4.5183,4.4757,4.5028,2869109.0
2018-01-16 10:00:00,11.65,11.7,11.64,11.67,2060754.0,4.5028,4.5221,4.4989,4.5105,2060754.0
2018-01-16 10:30:00,11.67,11.7,11.63,11.7,4734264.0,4.5105,4.5221,4.4951,4.5221,4734264.0
2018-01-16 11:00:00,11.7,11.7,11.66,11.67,1627922.0,4.5221,4.5221,4.5067,4.5105,1627922.0
2018-01-16 11:30:00,11.67,11.67,11.59,11.63,3892137.0,4.5105,4.5105,4.4796,4.4951,3892137.0
2018-01-16 12:00:00,11.63,11.67,11.6,11.66,1055370.0,4.4951,4.5105,4.4835,4.5067,1055370.0
2018-01-16 12:30:00,11.66,11.68,11.65,11.67,359729.0,4.5067,4.5144,4.5028,4.5105,359729.0
2018-01-16 13:00:00,11.67,11.67,11.65,11.67,186771.0,4.5105,4.5105,4.5028,4.5105,186771.0
2018-01-16 13:30:00,11.67,11.69,11.66,11.68,633234.0,4.5105,4.5183,4.5067,4.5144,633234.0
2018-01-16 14:00:00,11.68,11.68,11.65,11.67,2074229.0,4.5144,4.5144,4.5028,4.5105,2074229.0
2018-01-16 14:30:00,11.66,11.69,11.64,11.67,2390441.0,4.5067,4.5183,4.4989,4.5105,2390441.0
2018-01-16 15:00:00,11.67,11.71,11.66,11.7,1953064.0,4.5105,4.526,4.5067,4.5221,1953064.0
2018-01-16 15:30:00,11.7,11.71,11.68,11.7,2059053.0,4.5221,4.526,4.5144,4.5221,2059053.0
2018-01-17 09:30:00,11.82,11.85,11.76,11.81,2319630.0,4.5685,4.5801,4.5453,4.5646,2319630.0
2018-01-17 10:00:00,11.81,11.94,11.79,11.88,2694669.0,4.5646,4.6149,4.5569,4.5917,2694669.0
2018-01-17 10:30:00,11.88,11.9,11.85,11.89,1001312.0,4.5917,4.5994,4.5801,4.5956,1001312.0
2018-01-17 11:00:00,11.88,11.91,11.87,11.9,790645.0,4.5917,4.6033,4.5878,4.5994,790645.0
2018-01-17 11:30:00,11.9,11.95,11.88,11.94,1067556.0,4.5994,4.6188,4.5917,4.6149,1067556.0
2018-01-17 12:00:00,11.95,11.98,11.93,11.97,1166747.0,4.6188,4.6303,4.611,4.6265,1166747.0
2018-01-17 12:30:00,11.98,12.03,11.94,12.02,2645885.0,4.6303,4.6497,4.6149,4.6458,2645885.0
2018-01-17 13:00:00,12.03,12.06,11.99,12.05,2216695.0,4.6497,4.6613,4.6342,4.6574,2216695.0
2018-01-17 13:30:00,12.05,12.1,12.05,12.05,1329214.0,4.6574,4.6767,4.6574,4.6574,1329214.0
2018-01-17 14:00:00,12.05,12.08,12.04,12.07,1329683.0,4.6574,4.669,4.6535,4.6651,1329683.0
2018-01-17 14:30:00,12.07,12.11,12.05,12.11,1469723.0,4.6651,4.6806,4.6574,4.6806,1469723.0
2018-01-17 15:00:00,12.11,12.12,12.08,12.09,1296396.0,4.6806,4.6845,4.669,4.6729,1296396.0
2018-01-17 15:30:00,12.09,12.12,12.08,12.12,2850914.0,4.6729,4.6845,4.669,4.6845,2850914.0
2018-01-18 09:30:00,12.19,12.2,12.11,12.19,3385221.0,4.7115,4.7154,4.6806,4.7115,3385221.0
2018-01-18 10:00:00,12.18,12.23,12.17,12.19,1756736.0,4.7076,4.727,4.7038,4.7115,1756736.0
2018-01-18 10:30:00,12.19,12.21,12.11,12.12,2049814.0,4.7115,4.7192,4.6806,4.6845,2049814.0
2018-01-18 11:00:00,12.12,12.18,12.09,12.16,1557144.0,4.6845,4.7076,4.6729,4.6999,1557144.0
2018-01-18 11:30:00,12.16,12.18,12.06,12.1,3749369.0,4.6999,4.7076,4.6613,4.6767,3749369.0
2018-01-18 12:00:00,12.1,12.14,12.07,12.12,1818284.0,4.6767,4.6922,4.6651,4.6845,1818284.0
2018-01-18 12:30:00,12.12,12.12,12.01,12.07,1949997.0,4.6845,4.6845,4.6419,4.6651,1949997.0
2018-01-18 13:00:00,12.07,12.08,11.95,12.01,3435539.0,4.6651,4.669,4.6188,4.6419,3435539.0
2018-01-18 13:30:00,12.01,12.1,11.99,12.09,2331112.0,4.6419,4.6767,4.6342,4.6729,2331112.0
2018-01-18 14:00:00,12.09,12.13,12.06,12.13,1732913.0,4.6729,4.6883,4.6613,4.6883,1732913.0
2018-01-18 14:30:00,12.13,12.15,12.09,12.13,1434342.0,4.6883,4.6961,4.6729,4.6883,1434342.0
2018-01-18 15:00:00,12.13,12.18,12.11,12.14,1845054.0,4.6883,4.7076,4.6806,4.6922,1845054.0
2018-01-18 15:30:00,12.13,12.15,12.11,12.13,3530067.0,4.6883,4.6961,4.6806,4.6883,3530067.0
2018-01-19 09:30:00,12.07,12.12,12.01,12.05,2720758.0,4.6651,4.6845,4.6419,4.6574,2720758.0
2018-01-19 10:00:00,12.05,12.07,12.01,12.03,1172580.0,4.6574,4.6651,4.6419,4.6497,1172580.0
2018-01-19 10:30:00,12.03,12.07,12.02,12.05,967391.0,4.6497,4.6651,4.6458,4.6574,967391.0
2018-01-19 11:00:00,12.05,12.09,12.02,12.04,781325.0,4.6574,4.6729,4.6458,4.6535,781325.0
2018-01-19 11:30:00,12.03,12.07,12.03,12.07,418168.0,4.6497,4.6651,4.6497,4.6651,418168.0
2018-01-19 12:00:00,12.07,12.08,12.05,12.07,477032.0,4.6651,4.669,4.6574,4.6651,477032.0
2018-01-19 12:30:00,12.07,12.12,12.06,12.1,678187.0,4.6651,4.6845,4.6613,4.6767,678187.0
2018-01-19 13:00:00,12.1,12.11,12.07,12.09,345519.0,4.6767,4.6806,4.6651,4.6729,345519.0
2018-01-19 13:30:00,12.1,12.15,12.08,12.14,811303.0,4.6767,4.6961,4.669,4.6922,811303.0
2018-01-19 14:00:00,12.14,12.15,12.11,12.14,773856.0,4.6922,4.6961,4.6806,4.6922,773856.0
2018-01-19 14:30:00,12.14,12.18,12.13,12.13,1012835.0,4.6922,4.7076,4.6883,4.6883,1012835.0
2018-01-19 15:00:00,12.14,12.15,12.12,12.13,635319.0,4.6922,4.6961,4.6845,4.6883,635319.0
2018-01-19 15:30:00,12.13,12.17,12.11,12.17,2153732.0,4.6883,4.7038,4.6806,4.7038,2153732.0
2018-01-22 09:30:00,12.05,12.13,12.05,12.12,1820296.0,4.6574,4.6883,4.6574,4.6845,1820296.0
2018-01-22 10:00:00,12.11,12.2,12.11,12.17,1386437.0,4.6806,4.7154,4.6806,4.7038,1386437.0
2018-01-22 10:30:00,12.17,12.19,12.15,12.17,741645.0,4.7038,4.7115,4.6961,4.7038,741645.0
2018-01-22 11:00:00,12.17,12.25,12.16,12.22,714175.0,4.7038,4.7347,4.6999,4.7231,714175.0
2018-01-22 11:30:00,12.22,12.23,12.19,12.21,790728.0,4.7231,4.727,4.7115,4.7192,790728.0
2018-01-22 12:00:00,12.21,12.21,12.15,12.17,975085.0,4.7192,4.7192,4.6961,4.7038,975085.0
2018-01-22 12:30:00,12.17,12.19,12.16,12.17,449433.0,4.7038,4.7115,4.6999,4.7038,449433.0
2018-01-22 13:00:00,12.18,12.2,12.16,12.19,343698.0,4.7076,4.7154,4.6999,4.7115,343698.0
2018-01-22 13:30:00,12.19,12.2,12.16,12.19,869294.0,4.7115,4.7154,4.6999,4.7115,869294.0
2018-01-22 14:00:00,12.19,12.19,12.17,12.19,386126.0,4.7115,4.7115,4.7038,4.7115,386126.0
2018-01-22 14:30:00,12.19,12.2,12.17,12.2,774274.0,4.7115,4.7154,4.7038,4.7154,774274.0
2018-01-22 15:00:00,12.2,12.23,12.18,12.23,801561.0,4.7154,4.727,4.7076,4.727,801561.0
2018-01-22 15:30:00,12.23,12.27,12.22,12.26,1686260.0,4.727,4.7424,4.7231,4.7386,1686260.0
2018-01-23 09:30:00,11.97,12.08,11.9,11.9,5233731.0,4.6265,4.669,4.5994,4.5994,5233731.0
2018-01-23 10:00:00,11.91,11.95,11.88,11.93,2413628.0,4.6033,4.6188,4.5917,4.611,2413628.0
2018-01-23 10:30:00,11.93,12.0,11.92,11.97,1270980.0,4.611,4.6381,4.6072,4.6265,1270980.0
2018-01-23 11:00:00,11.96,11.98,11.95,11.97,1180678.0,4.6226,4.6303,4.6188,4.6265,1180678.0
2018-01-23 11:30:00,11.98,12.01,11.97,12.0,941231.0,4.6303,4.6419,4.6265,4.6381,941231.0
2018-01-23 12:00:00,12.01,12.01,11.91,11.93,960941.0,4.6419,4.6419,4.6033,4.611,960941.0
2018-01-23 12:30:00,11.93,11.99,11.92,11.96,1975024.0,4.611,4.6342,4.6072,4.6226,1975024.0
2018-01-23 13:00:00,11.96,11.97,11.91,11.92,1122972.0,4.6226,4.6265,4.6033,4.6072,1122972.0
2018-01-23 13:30:00,11.93,11.94,11.9,11.91,890937.0,4.611,4.6149,4.5994,4.6033,890937.0
2018-01-23 14:00:00,11.91,11.93,11.86,11.92,2434357.0,4.6033,4.611,4.584,4.6072,2434357.0
2018-01-23 14:30:00,11.91,12.02,11.9,12.0,2246473.0,4.6033,4.6458,4.5994,4.6381,2246473.0
2018-01-23 15:00:00,12.0,12.02,11.98,12.02,957792.0,4.6381,4.6458,4.6303,4.6458,957792.0
2018-01-23 15:30:00,12.02,12.05,12.01,12.04,2540079.0,4.6458,4.6574,4.6419,4.6535,2540079.0
2018-01-24 09:30:00,12.6,12.63,12.47,12.55,5098806.0,4.87,4.8816,4.8197,4.8507,5098806.0
2018-01-24 10:00:00,12.55,12.61,12.53,12.56,4216511.0,4.8507,4.8738,4.8429,4.8545,4216511.0
2018-01-24 10:30:00,12.57,12.66,12.55,12.6,2615255.0,4.8584,4.8932,4.8507,4.87,2615255.0
2018-01-24 11:00:00,12.6,12.63,12.55,12.62,6763148.0,4.87,4.8816,4.8507,4.8777,6763148.0
2018-01-24 11:30:00,12.62,12.63,12.6,12.63,4238252.0,4.8777,4.8816,4.87,4.8816,4238252.0
2018-01-24 12:00:00,12.63,12.73,12.62,12.71,3254705.0,4.8816,4.9202,4.8777,4.9125,3254705.0
2018-01-24 12:30:00,12.7,12.82,12.7,12.81,3970002.0,4.9086,4.955,4.9086,4.9511,3970002.0
2018-01-24 13:00:00,12.81,12.88,12.79,12.83,4242908.0,4.9511,4.9782,4.9434,4.9589,4242908.0
2018-01-24 13:30:00,12.83,13.28,12.8,13.06,7515836.0,4.9589,5.1328,4.9473,5.0478,7515836.0
2018-01-24 14:00:00,13.05,13.07,12.83,13.02,5620695.0,5.0439,5.0516,4.9589,5.0323,5620695.0
2018-01-24 14:30:00,13.02,13.15,12.95,13.09,5633358.0,5.0323,5.0826,5.0053,5.0594,5633358.0
2018-01-24 15:00:00,13.09,13.19,13.06,13.13,2882022.0,5.0594,5.098,5.0478,5.0748,2882022.0
2018-01-24 15:30:00,13.13,13.13,13.05,13.09,4087177.0,5.0748,5.0748,5.0439,5.0594,4087177.0
2018-01-25 09:30:00,13.24,13.34,13.09,13.11,3849034.0,5.1173,5.156,5.0594,5.0671,3849034.0
2018-01-25 10:00:00,13.11,13.25,13.08,13.19,2222697.0,5.0671,5.1212,5.0555,5.098,2222697.0
2018-01-25 10:30:00,13.19,13.3,13.18,13.21,1720722.0,5.098,5.1405,5.0942,5.1058,1720722.0
2018-01-25 11:00:00,13.22,13.29,13.21,13.24,1471611.0,5.1096,5.1367,5.1058,5.1173,1471611.0
2018-01-25 11:30:00,13.24,13.38,13.24,13.36,2232125.0,5.1173,5.1715,5.1173,5.1637,2232125.0
2018-01-25 12:00:00,13.37,13.45,13.35,13.44,2667751.0,5.1676,5.1985,5.1599,5.1946,2667751.0
2018-01-25 12:30:00,13.44,13.57,13.42,13.57,3609082.0,5.1946,5.2449,5.1869,5.2449,3609082.0
2018-01-25 13:00:00,13.56,13.64,13.48,13.63,3790947.0,5.241,5.2719,5.2101,5.2681,3790947.0
2018-01-25 13:30:00,13.62,13.63,13.45,13.47,3034637.0,5.2642,5.2681,5.1985,5.2062,3034637.0
2018-01-25 14:00:00,13.47,13.48,13.35,13.37,2947203.0,5.2062,5.2101,5.1599,5.1676,2947203.0
2018-01-25 14:30:00,13.37,13.38,13.2,13.31,2734043.0,5.1676,5.1715,5.1019,5.1444,2734043.0
2018-01-25 15:00:00,13.32,13.37,13.31,13.35,1392043.0,5.1483,5.1676,5.1444,5.1599,1392043.0
2018-01-25 15:30:00,13.35,13.35,13.26,13.27,2629166.0,5.1599,5.1599,5.1251,5.1289,2629166.0
2018-01-26 09:30:00,13.16,13.46,13.07,13.43,5564274.0,5.0864,5.2024,5.0516,5.1908,5564274.0
2018-01-26 10:00:00,13.43,13.6,13.43,13.56,4605239.0,5.1908,5.2565,5.1908,5.241,4605239.0
2018-01-26 10:30:00,13.57,13.63,13.52,13.55,3887508.0,5.2449,5.2681,5.2256,5.2372,3887508.0
2018-01-26 11:00:00,13.56,13.67,13.53,13.61,3099461.0,5.241,5.2835,5.2294,5.2604,3099461.0
2018-01-26 11:30:00,13.61,13.68,13.61,13.66,3450954.0,5.2604,5.2874,5.2604,5.2797,3450954.0
2018-01-26 12:00:00,13.67,13.74,13.65,13.72,2864881.0,5.2835,5.3106,5.2758,5.3029,2864881.0
2018-01-26 12:30:00,13.73,13.87,13.7,13.83,1997830.0,5.3067,5.3608,5.2951,5.3454,1997830.0
2018-01-26 13:00:00,13.83,13.84,13.7,13.74,1647720.0,5.3454,5.3493,5.2951,5.3106,1647720.0
2018-01-26 13:30:00,13.74,13.79,13.7,13.79,1531051.0,5.3106,5.3299,5.2951,5.3299,1531051.0
2018-01-26 14:00:00,13.79,13.87,13.75,13.78,2111065.0,5.3299,5.3608,5.3145,5.3261,2111065.0
2018-01-26 14:30:00,13.78,13.86,13.73,13.84,1726169.0,5.3261,5.357,5.3067,5.3493,1726169.0
2018-01-26 15:00:00,13.84,13.85,13.76,13.79,1563406.0,5.3493,5.3531,5.3183,5.3299,1563406.0
2018-01-26 15:30:00,13.79,13.85,13.76,13.83,4376496.0,5.3299,5.3531,5.3183,5.3454,4376496.0
2018-01-29 09:30:00,13.7,13.84,13.59,13.79,4537067.0,5.2951,5.3493,5.2526,5.3299,4537067.0
2018-01-29 10:00:00,13.8,13.89,13.75,13.84,1614781.0,5.3338,5.3686,5.3145,5.3493,1614781.0
2018-01-29 10:30:00,13.84,13.85,13.58,13.62,2355090.0,5.3493,5.3531,5.2488,5.2642,2355090.0
2018-01-29 11:00:00,13.62,13.64,13.52,13.58,2383811.0,5.2642,5.2719,5.2256,5.2488,2383811.0
2018-01-29 11:30:00,13.58,13.65,13.55,13.63,1203639.0,5.2488,5.2758,5.2372,5.2681,1203639.0
2018-01-29 12:00:00,13.63,13.67,13.59,13.61,829388.0,5.2681,5.2835,5.2526,5.2604,829388.0
2018-01-29 12:30:00,13.61,13.66,13.58,13.65,739769.0,5.2604,5.2797,5.2488,5.2758,739769.0
2018-01-29 13:00:00,13.65,13.68,13.61,13.68,819319.0,5.2758,5.2874,5.2604,5.2874,819319.0
2018-01-29 13:30:00,13.68,13.68,13.61,13.67,1192138.0,5.2874,5.2874,5.2604,5.2835,1192138.0
2018-01-29 14:00:00,13.67,13.72,13.66,13.71,1353482.0,5.2835,5.3029,5.2797,5.299,1353482.0
2018-01-29 14:30:00,13.72,13.75,13.7,13.75,892132.0,5.3029,5.3145,5.2951,5.3145,892132.0
2018-01-29 15:00:00,13.75,13.79,13.74,13.76,1431830.0,5.3145,5.3299,5.3106,5.3183,1431830.0
2018-01-29 15:30:00,13.76,13.77,13.63,13.64,2476545.0,5.3183,5.3222,5.2681,5.2719,2476545.0
2018-01-30 09:30:00,13.53,13.53,13.36,13.43,2723879.0,5.2294,5.2294,5.1637,5.1908,2723879.0
2018-01-30 10:00:00,13.43,13.43,13.28,13.32,2837563.0,5.1908,5.1908,5.1328,5.1483,2837563.0
2018-01-30 10:30:00,13.32,13.4,13.28,13.3,3786655.0,5.1483,5.1792,5.1328,5.1405,3786655.0
2018-01-30 11:00:00,13.31,13.35,13.25,13.25,1499762.0,5.1444,5.1599,5.1212,5.1212,1499762.0
2018-01-30 11:30:00,13.25,13.28,13.2,13.21,3663354.0,5.1212,5.1328,5.1019,5.1058,3663354.0
2018-01-30 12:00:00,13.21,13.29,13.2,13.24,2053224.0,5.1058,5.1367,5.1019,5.1173,2053224.0
2018-01-30 12:30:00,13.24,13.26,13.21,13.21,1473553.0,5.1173,5.1251,5.1058,5.1058,1473553.0
2018-01-30 13:00:00,13.21,13.22,13.11,13.13,2381603.0,5.1058,5.1096,5.0671,5.0748,2381603.0
2018-01-30 13:30:00,13.13,13.26,13.1,13.25,1982423.0,5.0748,5.1251,5.0632,5.1212,1982423.0
2018-01-30 14:00:00,13.26,13.31,13.23,13.28,1384738.0,5.1251,5.1444,5.1135,5.1328,1384738.0
2018-01-30 14:30:00,13.28,13.34,13.27,13.29,1330602.0,5.1328,5.156,5.1289,5.1367,1330602.0
2018-01-30 15:00:00,13.29,13.36,13.28,13.32,1747366.0,5.1367,5.1637,5.1328,5.1483,1747366.0
2018-01-30 15:30:00,13.32,13.36,13.3,13.31,2153099.0,5.1483,5.1637,5.1405,5.1444,2153099.0
2018-01-31 09:30:00,13.66,13.69,13.58,13.63,1662838.0,5.2797,5.2913,5.2488,5.2681,1662838.0
2018-01-31 10:00:00,13.63,13.72,13.61,13.67,1758981.0,5.2681,5.3029,5.2604,5.2835,1758981.0
2018-01-31 10:30:00,13.67,13.68,13.6,13.63,1354300.0,5.2835,5.2874,5.2565,5.2681,1354300.0
2018-01-31 11:00:00,13.63,13.64,13.54,13.54,985353.0,5.2681,5.2719,5.2333,5.2333,985353.0
2018-01-31 11:30:00,13.54,13.61,13.51,13.59,992223.0,5.2333,5.2604,5.2217,5.2526,992223.0
2018-01-31 12:00:00,13.59,13.62,13.51,13.52,955665.0,5.2526,5.2642,5.2217,5.2256,955665.0
2018-01-31 12:30:00,13.53,13.54,13.43,13.45,2098889.0,5.2294,5.2333,5.1908,5.1985,2098889.0
2018-01-31 13:00:00,13.45,13.46,13.41,13.46,888616.0,5.1985,5.2024,5.1831,5.2024,888616.0
2018-01-31 13:30:00,13.45,13.5,13.43,13.5,872355.0,5.1985,5.2178,5.1908,5.2178,872355.0
2018-01-31 14:00:00,13.49,13.51,13.42,13.47,912240.0,5.214,5.2217,5.1869,5.2062,912240.0
2018-01-31 14:30:00,13.46,13.47,13.37,13.37,758076.0,5.2024,5.2062,5.1676,5.1676,758076.0
2018-01-31 15:00:00,13.38,13.39,13.31,13.36,1324344.0,5.1715,5.1753,5.1444,5.1637,1324344.0
2018-01-31 15:30:00,13.35,13.41,13.35,13.37,2560825.0,5.1599,5.1831,5.1599,5.1676,2560825.0
2018-02-01 09:30:00,13.7,13.71,13.56,13.62,1965591.0,5.2951,5.299,5.241,5.2642,1965591.0
2018-02-01 10:00:00,13.63,13.71,13.6,13.69,1226460.0,5.2681,5.299,5.2565,5.2913,1226460.0
2018-02-01 10:30:00,13.69,13.7,13.63,13.66,1444706.0,5.2913,5.2951,5.2681,5.2797,1444706.0
2018-02-01 11:00:00,13.66,13.69,13.6,13.64,1315836.0,5.2797,5.2913,5.2565,5.2719,1315836.0
2018-02-01 11:30:00,13.65,13.89,13.64,13.89,2684951.0,5.2758,5.3686,5.2719,5.3686,2684951.0
2018-02-01 12:00:00,13.89,13.97,13.88,13.92,1865640.0,5.3686,5.3995,5.3647,5.3802,1865640.0
2018-02-01 12:30:00,13.92,13.99,13.89,13.9,1611280.0,5.3802,5.4072,5.3686,5.3724,1611280.0
2018-02-01 13:00:00,13.9,13.99,13.89,13.95,814587.0,5.3724,5.4072,5.3686,5.3918,814587.0
2018-02-01 13:30:00,13.96,13.98,13.92,13.96,640228.0,5.3956,5.4034,5.3802,5.3956,640228.0
2018-02-01 14:00:00,13.96,13.97,13.84,13.91,961360.0,5.3956,5.3995,5.3493,5.3763,961360.0
2018-02-01 14:30:00,13.92,13.96,13.89,13.92,1093096.0,5.3802,5.3956,5.3686,5.3802,1093096.0
2018-02-01 15:00:00,13.92,13.97,13.9,13.9,688420.0,5.3802,5.3995,5.3724,5.3724,688420.0
2018-02-01 15:30:00,13.91,13.95,13.89,13.94,1605414.0,5.3763,5.3918,5.3686,5.3879,1605414.0
2018-02-02 09:30:00,13.73,13.73,13.45,13.45,2330551.0,5.3067,5.3067,5.1985,5.1985,2330551.0
2018-02-02 10:00:00,13.45,13.45,13.31,13.42,2380173.0,5.1985,5.1985,5.1444,5.1869,2380173.0
2018-02-02 10:30:00,13.43,13.44,13.33,13.43,1159824.0,5.1908,5.1946,5.1521,5.1908,1159824.0
2018-02-02 11:00:00,13.43,13.49,13.4,13.43,1097125.0,5.1908,5.214,5.1792,5.1908,1097125.0
2018-02-02 11:30:00,13.43,13.46,13.38,13.4,1054546.0,5.1908,5.2024,5.1715,5.1792,1054546.0
2018-02-02 12:00:00,13.39,13.48,13.38,13.47,1226156.0,5.1753,5.2101,5.1715,5.2062,1226156.0
2018-02-02 12:30:00,13.47,13.53,13.46,13.47,721033.0,5.2062,5.2294,5.2024,5.2062,721033.0
2018-02-02 13:00:00,13.47,13.51,13.43,13.5,523745.0,5.2062,5.2217,5.1908,5.2178,523745.0
2018-02-02 13:30:00,13.5,13.52,13.44,13.48,546093.0,5.2178,5.2256,5.1946,5.2101,546093.0
2018-02-02 14:00:00,13.48,13.48,13.38,13.4,584482.0,5.2101,5.2101,5.1715,5.1792,584482.0
2018-02-02 14:30:00,13.39,13.46,13.37,13.37,845972.0,5.1753,5.2024,5.1676,5.1676,845972.0
2018-02-02 15:00:00,13.37,13.43,13.36,13.42,1192982.0,5.1676,5.1908,5.1637,5.1869,1192982.0
2018-02-02 15:30:00,13.41,13.42,13.32,13.32,2868255.0,5.1831,5.1869,5.1483,5.1483,2868255.0
2018-02-05 09:30:00,13.15,13.18,12.96,13.03,4701782.0,5.0826,5.0942,5.0091,5.0362,4701782.0
2018-02-05 10:00:00,13.02,13.29,13.0,13.25,2738705.0,5.0323,5.1367,5.0246,5.1212,2738705.0
2018-02-05 10:30:00,13.24,13.31,13.18,13.26,1924393.0,5.1173,5.1444,5.0942,5.1251,1924393.0
2018-02-05 11:00:00,13.26,13.3,13.19,13.2,1189995.0,5.1251,5.1405,5.098,5.1019,1189995.0
2018-02-05 11:30:00,13.2,13.25,13.16,13.24,1798316.0,5.1019,5.1212,5.0864,5.1173,1798316.0
2018-02-05 12:00:00,13.25,13.26,13.08,13.1,715874.0,5.1212,5.1251,5.0555,5.0632,715874.0
2018-02-05 12:30:00,13.1,13.16,13.07,13.09,936723.0,5.0632,5.0864,5.0516,5.0594,936723.0
2018-02-05 13:00:00,13.09,13.09,13.01,13.04,1413871.0,5.0594,5.0594,5.0284,5.04,1413871.0
2018-02-05 13:30:00,13.04,13.09,12.93,13.07,1605016.0,5.04,5.0594,4.9975,5.0516,1605016.0
2018-02-05 14:00:00,13.08,13.09,12.89,12.91,967546.0,5.0555,5.0594,4.9821,4.9898,967546.0
2018-02-05 14:30:00,12.91,12.92,12.74,12.74,2695692.0,4.9898,4.9937,4.9241,4.9241,2695692.0
2018-02-05 15:00:00,12.74,12.94,12.51,12.93,5803767.0,4.9241,5.0014,4.8352,4.9975,5803767.0
2018-02-05 15:30:00,12.93,12.94,12.65,12.7,2854637.0,4.9975,5.0014,4.8893,4.9086,2854637.0
2018-02-06 09:30:00,12.58,13.27,12.56,13.13,5144241.0,4.8623,5.1289,4.8545,5.0748,5144241.0
2018-02-06 10:00:00,13.13,13.16,12.79,12.96,3277696.0,5.0748,5.0864,4.9434,5.0091,3277696.0
2018-02-06 10:30:00,12.96,13.12,12.86,12.96,2374047.0,5.0091,5.071,4.9705,5.0091,2374047.0
2018-02-06 11:00:00,12.96,13.04,12.89,13.03,2021889.0,5.0091,5.04,4.9821,5.0362,2021889.0
2018-02-06 11:30:00,13.02,13.13,13.01,13.11,1304976.0,5.0323,5.0748,5.0284,5.0671,1304976.0
2018-02-06 12:00:00,13.1,13.24,13.09,13.17,1865524.0,5.0632,5.1173,5.0594,5.0903,1865524.0
2018-02-06 12:30:00,13.17,13.22,13.06,13.12,1434070.0,5.0903,5.1096,5.0478,5.071,1434070.0
2018-02-06 13:00:00,13.11,13.19,13.01,13.18,1151665.0,5.0671,5.098,5.0284,5.0942,1151665.0
2018-02-06 13:30:00,13.17,13.19,13.07,13.07,892636.0,5.0903,5.098,5.0516,5.0516,892636.0
2018-02-06 14:00:00,13.06,13.2,13.06,13.13,1366455.0,5.0478,5.1019,5.0478,5.0748,1366455.0
2018-02-06 14:30:00,13.12,13.33,13.1,13.29,2030869.0,5.071,5.1521,5.0632,5.1367,2030869.0
2018-02-06 15:00:00,13.3,13.35,13.19,13.28,1867877.0,5.1405,5.1599,5.098,5.1328,1867877.0
2018-02-06 15:30:00,13.27,13.36,13.24,13.33,3206634.0,5.1289,5.1637,5.1173,5.1521,3206634.0
2018-02-07 09:30:00,13.35,13.47,13.26,13.45,1998661.0,5.1599,5.2062,5.1251,5.1985,1998661.0
2018-02-07 10:00:00,13.44,13.47,13.34,13.36,1537656.0,5.1946,5.2062,5.156,5.1637,1537656.0
2018-02-07 10:30:00,13.36,13.36,13.1,13.13,2215958.0,5.1637,5.1637,5.0632,5.0748,2215958.0
2018-02-07 11:00:00,13.13,13.22,13.1,13.16,1462907.0,5.0748,5.1096,5.0632,5.0864,1462907.0
2018-02-07 11:30:00,13.15,13.16,13.07,13.15,1245108.0,5.0826,5.0864,5.0516,5.0826,1245108.0
2018-02-07 12:00:00,13.15,13.15,13.01,13.09,1076409.0,5.0826,5.0826,5.0284,5.0594,1076409.0
2018-02-07 12:30:00,13.09,13.11,12.86,12.93,2925421.0,5.0594,5.0671,4.9705,4.9975,2925421.0
2018-02-07 13:00:00,12.94,12.96,12.82,12.89,1905116.0,5.0014,5.0091,4.955,4.9821,1905116.0
2018-02-07 13:30:00,12.89,12.9,12.76,12.81,4221490.0,4.9821,4.9859,4.9318,4.9511,4221490.0
2018-02-07 14:00:00,12.8,12.91,12.73,12.88,2632737.0,4.9473,4.9898,4.9202,4.9782,2632737.0
2018-02-07 14:30:00,12.88,12.89,12.81,12.82,1504795.0,4.9782,4.9821,4.9511,4.955,1504795.0
2018-02-07 15:00:00,12.83,12.87,12.82,12.83,1618906.0,4.9589,4.9743,4.955,4.9589,1618906.0
2018-02-07 15:30:00,12.84,12.86,12.75,12.77,2071612.0,4.9627,4.9705,4.928,4.9357,2071612.0
2018-02-08 09:30:00,12.96,13.02,12.78,12.83,1996607.0,5.0091,5.0323,4.9396,4.9589,1996607.0
2018-02-08 10:00:00,12.83,12.93,12.77,12.8,1524042.0,4.9589,4.9975,4.9357,4.9473,1524042.0
2018-02-08 10:30:00,12.79,12.8,12.57,12.58,1948649.0,4.9434,4.9473,4.8584,4.8623,1948649.0
2018-02-08 11:00:00,12.58,12.68,12.35,12.39,2664063.0,4.8623,4.9009,4.7734,4.7888,2664063.0
2018-02-08 11:30:00,12.39,12.59,12.38,12.49,1798894.0,4.7888,4.8661,4.785,4.8275,1798894.0
2018-02-08 12:00:00,12.49,12.53,12.38,12.41,1037897.0,4.8275,4.8429,4.785,4.7965,1037897.0
2018-02-08 12:30:00,12.42,12.49,12.3,12.38,1253285.0,4.8004,4.8275,4.754,4.785,1253285.0
2018-02-08 13:00:00,12.38,12.47,12.31,12.4,1605295.0,4.785,4.8197,4.7579,4.7927,1605295.0
2018-02-08 13:30:00,12.39,12.6,12.38,12.51,1520696.0,4.7888,4.87,4.785,4.8352,1520696.0
2018-02-08 14:00:00,12.51,12.54,12.42,12.48,917736.0,4.8352,4.8468,4.8004,4.8236,917736.0
2018-02-08 14:30:00,12.47,12.47,12.36,12.37,1148444.0,4.8197,4.8197,4.7772,4.7811,1148444.0
2018-02-08 15:00:00,12.37,12.43,12.31,12.41,1592580.0,4.7811,4.8043,4.7579,4.7965,1592580.0
2018-02-08 15:30:00,12.41,12.41,12.2,12.21,3366382.0,4.7965,4.7965,4.7154,4.7192,3366382.0
2018-02-09 09:30:00,12.48,12.6,12.31,12.56,2960999.0,4.8236,4.87,4.7579,4.8545,2960999.0
2018-02-09 10:00:00,12.56,12.57,12.39,12.43,1936625.0,4.8545,4.8584,4.7888,4.8043,1936625.0
2018-02-09 10:30:00,12.44,12.44,12.14,12.15,3949378.0,4.8081,4.8081,4.6922,4.6961,3949378.0
2018-02-09 11:00:00,12.15,12.22,12.08,12.15,2152673.0,4.6961,4.7231,4.669,4.6961,2152673.0
2018-02-09 11:30:00,12.14,12.24,12.08,12.09,1475857.0,4.6922,4.7308,4.669,4.6729,1475857.0
2018-02-09 12:00:00,12.09,12.12,11.99,12.01,1843242.0,4.6729,4.6845,4.6342,4.6419,1843242.0
2018-02-09 12:30:00,12.01,12.07,11.94,12.05,1761523.0,4.6419,4.6651,4.6149,4.6574,1761523.0
2018-02-09 13:00:00,12.05,12.05,11.96,11.98,1322797.0,4.6574,4.6574,4.6226,4.6303,1322797.0
2018-02-09 13:30:00,11.97,12.14,11.87,12.07,2253587.0,4.6265,4.6922,4.5878,4.6651,2253587.0
2018-02-09 14:00:00,12.07,12.35,12.07,12.18,2609700.0,4.6651,4.7734,4.6651,4.7076,2609700.0
2018-02-09 14:30:00,12.18,12.32,12.15,12.21,1874298.0,4.7076,4.7618,4.6961,4.7192,1874298.0
2018-02-09 15:00:00,12.21,12.31,12.12,12.3,1458007.0,4.7192,4.7579,4.6845,4.754,1458007.0
2018-02-09 15:30:00,12.29,12.46,12.26,12.33,2217652.0,4.7502,4.8159,4.7386,4.7656,2217652.0
2018-02-12 09:30:00,12.54,12.72,12.46,12.53,2081237.0,4.8468,4.9164,4.8159,4.8429,2081237.0
2018-02-12 10:00:00,12.53,12.56,12.33,12.38,1197682.0,4.8429,4.8545,4.7656,4.785,1197682.0
2018-02-12 10:30:00,12.38,12.51,12.38,12.5,911652.0,4.785,4.8352,4.785,4.8313,911652.0
2018-02-12 11:00:00,12.5,12.5,12.38,12.44,810154.0,4.8313,4.8313,4.785,4.8081,810154.0
2018-02-12 11:30:00,12.44,12.49,12.35,12.48,730321.0,4.8081,4.8275,4.7734,4.8236,730321.0
2018-02-12 12:00:00,12.48,12.54,12.45,12.5,761420.0,4.8236,4.8468,4.812,4.8313,761420.0
2018-02-12 12:30:00,12.49,12.53,12.44,12.49,398112.0,4.8275,4.8429,4.8081,4.8275,398112.0
2018-02-12 13:00:00,12.49,12.54,12.46,12.48,353184.0,4.8275,4.8468,4.8159,4.8236,353184.0
2018-02-12 13:30:00,12.49,12.57,12.47,12.54,570776.0,4.8275,4.8584,4.8197,4.8468,570776.0
2018-02-12 14:00:00,12.54,12.58,12.5,12.53,472654.0,4.8468,4.8623,4.8313,4.8429,472654.0
2018-02-12 14:30:00,12.52,12.57,12.5,12.52,533229.0,4.8391,4.8584,4.8313,4.8391,533229.0
2018-02-12 15:00:00,12.53,12.57,12.51,12.52,960182.0,4.8429,4.8584,4.8352,4.8391,960182.0
2018-02-12 15:30:00,12.52,12.52,12.42,12.48,1760239.0,4.8391,4.8391,4.8004,4.8236,1760239.0
2018-02-13 09:30:00,12.38,12.53,12.32,12.45,1228177.0,4.785,4.8429,4.7618,4.812,1228177.0
2018-02-13 10:00:00,12.45,12.48,12.37,12.42,1095296.0,4.812,4.8236,4.7811,4.8004,1095296.0
2018-02-13 10:30:00,12.41,12.44,12.38,12.42,984754.0,4.7965,4.8081,4.785,4.8004,984754.0
2018-02-13 11:00:00,12.42,12.43,12.36,12.39,768575.0,4.8004,4.8043,4.7772,4.7888,768575.0
2018-02-13 11:30:00,12.38,12.44,12.36,12.41,1514428.0,4.785,4.8081,4.7772,4.7965,1514428.0
2018-02-13 12:00:00,12.41,12.43,12.37,12.38,508412.0,4.7965,4.8043,4.7811,4.785,508412.0
2018-02-13 12:30:00,12.38,12.44,12.36,12.42,421576.0,4.785,4.8081,4.7772,4.8004,421576.0
2018-02-13 13:00:00,12.42,12.47,12.4,12.42,722264.0,4.8004,4.8197,4.7927,4.8004,722264.0
2018-02-13 13:30:00,12.41,12.43,12.39,12.39,370655.0,4.7965,4.8043,4.7888,4.7888,370655.0
2018-02-13 14:00:00,12.39,12.42,12.37,12.39,501612.0,4.7888,4.8004,4.7811,4.7888,501612.0
2018-02-13 14:30:00,12.39,12.46,12.37,12.46,353841.0,4.7888,4.8159,4.7811,4.8159,353841.0
2018-02-13 15:00:00,12.46,12.48,12.42,12.46,787778.0,4.8159,4.8236,4.8004,4.8159,787778.0
2018-02-13 15:30:00,12.46,12.5,12.45,12.48,1344133.0,4.8159,4.8313,4.812,4.8236,1344133.0
2018-02-14 09:30:00,12.33,12.5,12.2,12.36,2193652.0,4.7656,4.8313,4.7154,4.7772,2193652.0
2018-02-14 10:00:00,12.36,12.5,12.22,12.41,3411186.0,4.7772,4.8313,4.7231,4.7965,3411186.0
2018-02-14 10:30:00,12.41,12.61,12.4,12.45,1956287.0,4.7965,4.8738,4.7927,4.812,1956287.0
2018-02-14 11:00:00,12.45,12.48,12.32,12.46,1758426.0,4.812,4.8236,4.7618,4.8159,1758426.0
2018-02-14 11:30:00,12.46,12.5,12.39,12.44,1577561.0,4.8159,4.8313,4.7888,4.8081,1577561.0
2018-02-14 12:00:00,12.44,12.47,12.42,12.47,954891.0,4.8081,4.8197,4.8004,4.8197,954891.0
2018-02-14 12:30:00,12.46,12.54,12.43,12.53,1367466.0,4.8159,4.8468,4.8043,4.8429,1367466.0
2018-02-14 13:00:00,12.53,12.67,12.52,12.6,1836115.0,4.8429,4.897,4.8391,4.87,1836115.0
2018-02-14 13:30:00,12.6,12.75,12.58,12.69,2552269.0,4.87,4.928,4.8623,4.9048,2552269.0
2018-02-14 14:00:00,12.68,12.78,12.67,12.73,1968530.0,4.9009,4.9396,4.897,4.9202,1968530.0
2018-02-14 14:30:00,12.72,12.76,12.69,12.69,1104254.0,4.9164,4.9318,4.9048,4.9048,1104254.0
2018-02-14 15:00:00,12.69,12.74,12.66,12.7,1203067.0,4.9048,4.9241,4.8932,4.9086,1203067.0
2018-02-14 15:30:00,12.7,12.72,12.66,12.68,1821456.0,4.9086,4.9164,4.8932,4.9009,1821456.0
2018-02-15 09:30:00,12.78,12.84,12.69,12.83,2150146.0,4.9396,4.9627,4.9048,4.9589,2150146.0
2018-02-15 10:00:00,12.83,12.84,12.72,12.79,1109752.0,4.9589,4.9627,4.9164,4.9434,1109752.0
2018-02-15 10:30:00,12.79,12.8,12.64,12.64,1461235.0,4.9434,4.9473,4.8854,4.8854,1461235.0
2018-02-15 11:00:00,12.65,12.76,12.58,12.74,937348.0,4.8893,4.9318,4.8623,4.9241,937348.0
2018-02-15 11:30:00,12.75,12.78,12.68,12.75,757352.0,4.928,4.9396,4.9009,4.928,757352.0
2018-02-15 12:00:00,12.75,12.79,12.71,12.71,552136.0,4.928,4.9434,4.9125,4.9125,552136.0
2018-02-15 12:30:00,12.72,12.8,12.71,12.79,828115.0,4.9164,4.9473,4.9125,4.9434,828115.0
2018-02-15 13:00:00,12.79,12.86,12.77,12.81,583363.0,4.9434,4.9705,4.9357,4.9511,583363.0
2018-02-15 13:30:00,12.81,12.83,12.78,12.8,446946.0,4.9511,4.9589,4.9396,4.9473,446946.0
2018-02-15 14:00:00,12.8,12.86,12.79,12.84,651101.0,4.9473,4.9705,4.9434,4.9627,651101.0
2018-02-15 14:30:00,12.84,12.87,12.82,12.85,654222.0,4.9627,4.9743,4.955,4.9666,654222.0
2018-02-15 15:00:00,12.85,12.85,12.81,12.81,596874.0,4.9666,4.9666,4.9511,4.9511,596874.0
2018-02-15 15:30:00,12.82,12.83,12.77,12.81,1257357.0,4.955,4.9589,4.9357,4.9511,1257357.0
2018-02-16 09:30:00,12.74,12.79,12.7,12.74,977287.0,4.9241,4.9434,4.9086,4.9241,977287.0
2018-02-16 10:00:00,12.74,12.8,12.69,12.79,742095.0,4.9241,4.9473,4.9048,4.9434,742095.0
2018-02-16 10:30:00,12.79,12.89,12.78,12.85,942365.0,4.9434,4.9821,4.9396,4.9666,942365.0
2018-02-16 11:00:00,12.86,12.94,12.85,12.86,891970.0,4.9705,5.0014,4.9666,4.9705,891970.0
2018-02-16 11:30:00,12.86,12.89,12.83,12.88,734404.0,4.9705,4.9821,4.9589,4.9782,734404.0
2018-02-16 12:00:00,12.88,12.92,12.86,12.9,662496.0,4.9782,4.9937,4.9705,4.9859,662496.0
2018-02-16 12:30:00,12.9,13.0,12.88,12.91,1215754.0,4.9859,5.0246,4.9782,4.9898,1215754.0
2018-02-16 13:00:00,12.9,12.93,12.8,12.83,1050706.0,4.9859,4.9975,4.9473,4.9589,1050706.0
2018-02-16 13:30:00,12.83,12.87,12.78,12.8,855670.0,4.9589,4.9743,4.9396,4.9473,855670.0
2018-02-16 14:00:00,12.81,12.84,12.78,12.81,561764.0,4.9511,4.9627,4.9396,4.9511,561764.0
2018-02-16 14:30:00,12.81,12.83,12.76,12.83,881355.0,4.9511,4.9589,4.9318,4.9589,881355.0
2018-02-16 15:00:00,12.82,12.84,12.8,12.82,850138.0,4.955,4.9627,4.9473,4.955,850138.0
2018-02-16 15:30:00,12.81,12.82,12.75,12.76,1664777.0,4.9511,4.955,4.928,4.9318,1664777.0
2018-02-20 09:30:00,12.97,13.12,12.95,13.09,2411634.0,5.013,5.071,5.0053,5.0594,2411634.0
2018-02-20 10:00:00,13.09,13.23,13.06,13.18,1671005.0,5.0594,5.1135,5.0478,5.0942,1671005.0
2018-02-20 10:30:00,13.18,13.34,13.17,13.28,1903532.0,5.0942,5.156,5.0903,5.1328,1903532.0
2018-02-20 11:00:00,13.28,13.41,13.27,13.32,1685894.0,5.1328,5.1831,5.1289,5.1483,1685894.0
2018-02-20 11:30:00,13.32,13.38,13.3,13.37,1132401.0,5.1483,5.1715,5.1405,5.1676,1132401.0
2018-02-20 12:00:00,13.38,13.47,13.37,13.47,1532260.0,5.1715,5.2062,5.1676,5.2062,1532260.0
2018-02-20 12:30:00,13.46,13.48,13.38,13.4,859652.0,5.2024,5.2101,5.1715,5.1792,859652.0
2018-02-20 13:00:00,13.4,13.42,13.33,13.34,730015.0,5.1792,5.1869,5.1521,5.156,730015.0
2018-02-20 13:30:00,13.34,13.39,13.32,13.37,749216.0,5.156,5.1753,5.1483,5.1676,749216.0
2018-02-20 14:00:00,13.38,13.38,13.32,13.35,969239.0,5.1715,5.1715,5.1483,5.1599,969239.0
2018-02-20 14:30:00,13.34,13.4,13.34,13.35,1397554.0,5.156,5.1792,5.156,5.1599,1397554.0
2018-02-20 15:00:00,13.35,13.38,13.21,13.24,1309553.0,5.1599,5.1715,5.1058,5.1173,1309553.0
2018-02-20 15:30:00,13.24,13.29,13.21,13.29,2146614.0,5.1173,5.1367,5.1058,5.1367,2146614.0
2018-02-21 09:30:00,13.44,13.48,13.29,13.43,2126018.0,5.1946,5.2101,5.1367,5.1908,2126018.0
2018-02-21 10:00:00,13.43,13.46,13.36,13.4,1157791.0,5.1908,5.2024,5.1637,5.1792,1157791.0
2018-02-21 10:30:00,13.4,13.44,13.37,13.38,1226133.0,5.1792,5.1946,5.1676,5.1715,1226133.0
2018-02-21 11:00:00,13.39,13.43,13.36,13.43,742906.0,5.1753,5.1908,5.1637,5.1908,742906.0
2018-02-21 11:30:00,13.43,13.44,13.35,13.37,1189078.0,5.1908,5.1946,5.1599,5.1676,1189078.0
2018-02-21 12:00:00,13.38,13.4,13.36,13.37,715596.0,5.1715,5.1792,5.1637,5.1676,715596.0
2018-02-21 12:30:00,13.37,13.43,13.36,13.41,1102236.0,5.1676,5.1908,5.1637,5.1831,1102236.0
2018-02-21 13:00:00,13.41,13.47,13.39,13.46,752914.0,5.1831,5.2062,5.1753,5.2024,752914.0
2018-02-21 13:30:00,13.46,13.47,13.43,13.45,1062185.0,5.2024,5.2062,5.1908,5.1985,1062185.0
2018-02-21 14:00:00,13.45,13.58,13.43,13.47,1772942.0,5.1985,5.2488,5.1908,5.2062,1772942.0
2018-02-21 14:30:00,13.47,13.5,13.33,13.34,1223254.0,5.2062,5.2178,5.1521,5.156,1223254.0
2018-02-21 15:00:00,13.35,13.36,13.17,13.24,1283768.0,5.1599,5.1637,5.0903,5.1173,1283768.0
2018-02-21 15:30:00,13.24,13.27,13.16,13.16,2157189.0,5.1173,5.1289,5.0864,5.0864,2157189.0
2018-02-22 09:30:00,13.46,13.49,13.4,13.44,1901485.0,5.2024,5.214,5.1792,5.1946,1901485.0
2018-02-22 10:00:00,13.44,13.57,13.44,13.53,1536497.0,5.1946,5.2449,5.1946,5.2294,1536497.0
2018-02-22 10:30:00,13.54,13.58,13.51,13.53,987420.0,5.2333,5.2488,5.2217,5.2294,987420.0
2018-02-22 11:00:00,13.53,13.66,13.52,13.62,862183.0,5.2294,5.2797,5.2256,5.2642,862183.0
2018-02-22 11:30:00,13.63,13.66,13.58,13.65,910750.0,5.2681,5.2797,5.2488,5.2758,910750.0
2018-02-22 12:00:00,13.65,13.69,13.59,13.66,954293.0,5.2758,5.2913,5.2526,5.2797,954293.0
2018-02-22 12:30:00,13.66,13.68,13.58,13.62,850032.0,5.2797,5.2874,5.2488,5.2642,850032.0
2018-02-22 13:00:00,13.62,13.65,13.48,13.56,1064162.0,5.2642,5.2758,5.2101,5.241,1064162.0
2018-02-22 13:30:00,13.55,13.63,13.51,13.59,836081.0,5.2372,5.2681,5.2217,5.2526,836081.0
2018-02-22 14:00:00,13.59,13.61,13.54,13.61,468338.0,5.2526,5.2604,5.2333,5.2604,468338.0
2018-02-22 14:30:00,13.61,13.64,13.58,13.59,560811.0,5.2604,5.2719,5.2488,5.2526,560811.0
2018-02-22 15:00:00,13.58,13.6,13.55,13.56,722368.0,5.2488,5.2565,5.2372,5.241,722368.0
2018-02-22 15:30:00,13.56,13.57,13.48,13.54,2948950.0,5.241,5.2449,5.2101,5.2333,2948950.0
2018-02-23 09:30:00,13.74,13.82,13.69,13.8,1861579.0,5.3106,5.3415,5.2913,5.3338,1861579.0
2018-02-23 10:00:00,13.81,13.83,13.71,13.71,1231249.0,5.3377,5.3454,5.299,5.299,1231249.0
2018-02-23 10:30:00,13.71,13.78,13.7,13.73,1151914.0,5.299,5.3261,5.2951,5.3067,1151914.0
2018-02-23 11:00:00,13.74,13.76,13.62,13.69,1019852.0,5.3106,5.3183,5.2642,5.2913,1019852.0
2018-02-23 11:30:00,13.69,13.86,13.68,13.85,1188787.0,5.2913,5.357,5.2874,5.3531,1188787.0
2018-02-23 12:00:00,13.84,13.86,13.77,13.8,621444.0,5.3493,5.357,5.3222,5.3338,621444.0
2018-02-23 12:30:00,13.81,13.89,13.79,13.86,1900388.0,5.3377,5.3686,5.3299,5.357,1900388.0
2018-02-23 13:00:00,13.86,13.88,13.81,13.87,1370436.0,5.357,5.3647,5.3377,5.3608,1370436.0
2018-02-23 13:30:00,13.87,13.92,13.86,13.91,1332316.0,5.3608,5.3802,5.357,5.3763,1332316.0
2018-02-23 14:00:00,13.91,13.95,13.9,13.95,746956.0,5.3763,5.3918,5.3724,5.3918,746956.0
2018-02-23 14:30:00,13.94,14.0,13.93,13.98,1699968.0,5.3879,5.4111,5.384,5.4034,1699968.0
2018-02-23 15:00:00,13.98,14.04,13.97,13.99,2314249.0,5.4034,5.4266,5.3995,5.4072,2314249.0
2018-02-23 15:30:00,13.99,14.0,13.88,13.93,3949172.0,5.4072,5.4111,5.3647,5.384,3949172.0
2018-02-26 09:30:00,14.26,14.3,14.12,14.24,3402177.0,5.5116,5.527,5.4575,5.5039,3402177.0
2018-02-26 10:00:00,14.24,14.29,14.1,14.19,3460107.0,5.5039,5.5232,5.4497,5.4845,3460107.0
2018-02-26 10:30:00,14.19,14.2,14.1,14.19,1550824.0,5.4845,5.4884,5.4497,5.4845,1550824.0
2018-02-26 11:00:00,14.19,14.27,14.17,14.24,1481476.0,5.4845,5.5154,5.4768,5.5039,1481476.0
2018-02-26 11:30:00,14.23,14.27,14.2,14.23,1052573.0,5.5,5.5154,5.4884,5.5,1052573.0
2018-02-26 12:00:00,14.23,14.3,14.22,14.29,1009957.0,5.5,5.527,5.4961,5.5232,1009957.0
2018-02-26 12:30:00,14.29,14.31,14.25,14.3,1708928.0,5.5232,5.5309,5.5077,5.527,1708928.0
2018-02-26 13:00:00,14.3,14.32,14.24,14.28,797511.0,5.527,5.5348,5.5039,5.5193,797511.0
2018-02-26 13:30:00,14.28,14.32,14.25,14.27,739837.0,5.5193,5.5348,5.5077,5.5154,739837.0
2018-02-26 14:00:00,14.27,14.29,14.23,14.27,677398.0,5.5154,5.5232,5.5,5.5154,677398.0
2018-02-26 14:30:00,14.27,14.34,14.23,14.32,1461274.0,5.5154,5.5425,5.5,5.5348,1461274.0
2018-02-26 15:00:00,14.33,14.4,14.32,14.39,3026615.0,5.5386,5.5657,5.5348,5.5618,3026615.0
2018-02-26 15:30:00,14.39,14.42,14.36,14.39,2352751.0,5.5618,5.5734,5.5502,5.5618,2352751.0
2018-02-27 09:30:00,14.5,14.58,14.43,14.46,3186227.0,5.6043,5.6353,5.5773,5.5889,3186227.0
2018-02-27 10:00:00,14.46,14.56,14.38,14.41,2050445.0,5.5889,5.6275,5.558,5.5696,2050445.0
2018-02-27 10:30:00,14.41,14.44,14.24,14.31,2081793.0,5.5696,5.5812,5.5039,5.5309,2081793.0
2018-02-27 11:00:00,14.31,14.41,14.29,14.33,1126068.0,5.5309,5.5696,5.5232,5.5386,1126068.0
2018-02-27 11:30:00,14.34,14.39,14.25,14.28,914091.0,5.5425,5.5618,5.5077,5.5193,914091.0
2018-02-27 12:00:00,14.28,14.33,14.27,14.32,1005189.0,5.5193,5.5386,5.5154,5.5348,1005189.0
2018-02-27 12:30:00,14.32,14.4,14.3,14.37,976217.0,5.5348,5.5657,5.527,5.5541,976217.0
2018-02-27 13:00:00,14.37,14.39,14.33,14.35,743097.0,5.5541,5.5618,5.5386,5.5464,743097.0
2018-02-27 13:30:00,14.34,14.35,14.28,14.3,1192461.0,5.5425,5.5464,5.5193,5.527,1192461.0
2018-02-27 14:00:00,14.31,14.32,14.24,14.29,1281540.0,5.5309,5.5348,5.5039,5.5232,1281540.0
2018-02-27 14:30:00,14.29,14.33,14.2,14.26,1155005.0,5.5232,5.5386,5.4884,5.5116,1155005.0
2018-02-27 15:00:00,14.25,14.26,14.19,14.21,1006915.0,5.5077,5.5116,5.4845,5.4923,1006915.0
2018-02-27 15:30:00,14.21,14.26,14.19,14.2,2415834.0,5.4923,5.5116,5.4845,5.4884,2415834.0
2018-02-28 09:30:00,14.39,14.41,14.31,14.37,1912060.0,5.5618,5.5696,5.5309,5.5541,1912060.0
2018-02-28 10:00:00,14.37,14.4,14.25,14.31,1700339.0,5.5541,5.5657,5.5077,5.5309,1700339.0
2018-02-28 10:30:00,14.29,14.31,14.05,14.1,2498174.0,5.5232,5.5309,5.4304,5.4497,2498174.0
2018-02-28 11:00:00,14.1,14.17,14.03,14.16,1727121.0,5.4497,5.4768,5.4227,5.4729,1727121.0
2018-02-28 11:30:00,14.16,14.28,14.12,14.28,969143.0,5.4729,5.5193,5.4575,5.5193,969143.0
2018-02-28 12:00:00,14.27,14.3,14.2,14.2,708754.0,5.5154,5.527,5.4884,5.4884,708754.0
2018-02-28 12:30:00,14.2,14.31,14.18,14.25,910618.0,5.4884,5.5309,5.4807,5.5077,910618.0
2018-02-28 13:00:00,14.26,14.31,14.22,14.3,831944.0,5.5116,5.5309,5.4961,5.527,831944.0
2018-02-28 13:30:00,14.29,14.34,14.27,14.33,1340662.0,5.5232,5.5425,5.5154,5.5386,1340662.0
2018-02-28 14:00:00,14.34,14.36,14.29,14.3,1305491.0,5.5425,5.5502,5.5232,5.527,1305491.0
2018-02-28 14:30:00,14.29,14.3,14.22,14.24,1051045.0,5.5232,5.527,5.4961,5.5039,1051045.0
2018-02-28 15:00:00,14.24,14.26,14.1,14.11,1640113.0,5.5039,5.5116,5.4497,5.4536,1640113.0
2018-02-28 15:30:00,14.12,14.19,14.04,14.05,4031965.0,5.4575,5.4845,5.4266,5.4304,4031965.0
2018-03-01 09:30:00,14.14,14.18,13.92,13.96,2356606.0,5.4652,5.4807,5.3802,5.3956,2356606.0
2018-03-01 10:00:00,13.95,14.06,13.94,14.05,1084045.0,5.3918,5.4343,5.3879,5.4304,1084045.0
2018-03-01 10:30:00,14.06,14.18,14.03,14.04,1536493.0,5.4343,5.4807,5.4227,5.4266,1536493.0
2018-03-01 11:00:00,14.05,14.08,14.01,14.07,936294.0,5.4304,5.442,5.415,5.4381,936294.0
2018-03-01 11:30:00,14.07,14.24,14.07,14.2,1217773.0,5.4381,5.5039,5.4381,5.4884,1217773.0
2018-03-01 12:00:00,14.21,14.21,14.13,14.17,787751.0,5.4923,5.4923,5.4613,5.4768,787751.0
2018-03-01 12:30:00,14.16,14.21,14.12,14.15,822499.0,5.4729,5.4923,5.4575,5.4691,822499.0
2018-03-01 13:00:00,14.14,14.14,14.05,14.11,986579.0,5.4652,5.4652,5.4304,5.4536,986579.0
2018-03-01 13:30:00,14.1,14.13,13.85,13.85,954026.0,5.4497,5.4613,5.3531,5.3531,954026.0
2018-03-01 14:00:00,13.85,13.92,13.75,13.91,1689494.0,5.3531,5.3802,5.3145,5.3763,1689494.0
2018-03-01 14:30:00,13.91,13.93,13.84,13.89,889796.0,5.3763,5.384,5.3493,5.3686,889796.0
2018-03-01 15:00:00,13.89,14.05,13.85,13.97,1091485.0,5.3686,5.4304,5.3531,5.3995,1091485.0
2018-03-01 15:30:00,13.97,14.01,13.92,13.97,1856124.0,5.3995,5.415,5.3802,5.3995,1856124.0
2018-03-02 09:30:00,13.72,13.75,13.57,13.62,1587201.0,5.3029,5.3145,5.2449,5.2642,1587201.0
2018-03-02 10:00:00,13.61,13.71,13.6,13.62,1284708.0,5.2604,5.299,5.2565,5.2642,1284708.0
2018-03-02 10:30:00,13.62,13.76,13.58,13.71,730815.0,5.2642,5.3183,5.2488,5.299,730815.0
2018-03-02 11:00:00,13.71,13.81,13.69,13.8,874074.0,5.299,5.3377,5.2913,5.3338,874074.0
2018-03-02 11:30:00,13.8,13.96,13.78,13.93,728018.0,5.3338,5.3956,5.3261,5.384,728018.0
2018-03-02 12:00:00,13.93,13.99,13.92,13.98,795784.0,5.384,5.4072,5.3802,5.4034,795784.0
2018-03-02 12:30:00,13.98,14.13,13.96,14.09,1131174.0,5.4034,5.4613,5.3956,5.4459,1131174.0
2018-03-02 13:00:00,14.09,14.14,14.01,14.01,1592285.0,5.4459,5.4652,5.415,5.415,1592285.0
2018-03-02 13:30:00,14.01,14.09,14.0,14.03,576156.0,5.415,5.4459,5.4111,5.4227,576156.0
2018-03-02 14:00:00,14.03,14.08,14.01,14.06,584434.0,5.4227,5.442,5.415,5.4343,584434.0
2018-03-02 14:30:00,14.06,14.12,14.02,14.09,749443.0,5.4343,5.4575,5.4188,5.4459,749443.0
2018-03-02 15:00:00,14.08,14.17,14.06,14.17,947005.0,5.442,5.4768,5.4343,5.4768,947005.0
2018-03-02 15:30:00,14.17,14.24,14.15,14.21,2376597.0,5.4768,5.5039,5.4691,5.4923,2376597.0
2018-03-05 09:30:00,14.19,14.35,14.15,14.3,1833069.0,5.4845,5.5464,5.4691,5.527,1833069.0
2018-03-05 10:00:00,14.3,14.4,14.25,14.39,1377839.0,5.527,5.5657,5.5077,5.5618,1377839.0
2018-03-05 10:30:00,14.38,14.51,14.37,14.5,2236109.0,5.558,5.6082,5.5541,5.6043,2236109.0
2018-03-05 11:00:00,14.5,14.63,14.49,14.61,1689505.0,5.6043,5.6546,5.6005,5.6469,1689505.0
2018-03-05 11:30:00,14.6,14.61,14.52,14.58,1268679.0,5.643,5.6469,5.6121,5.6353,1268679.0
2018-03-05 12:00:00,14.58,14.62,14.58,14.59,975357.0,5.6353,5.6507,5.6353,5.6391,975357.0
2018-03-05 12:30:00,14.59,14.65,14.56,14.65,834009.0,5.6391,5.6623,5.6275,5.6623,834009.0
2018-03-05 13:00:00,14.65,14.7,14.64,14.64,898391.0,5.6623,5.6816,5.6585,5.6585,898391.0
2018-03-05 13:30:00,14.64,14.67,14.6,14.63,1066742.0,5.6585,5.6701,5.643,5.6546,1066742.0
2018-03-05 14:00:00,14.63,14.65,14.56,14.6,1167690.0,5.6546,5.6623,5.6275,5.643,1167690.0
2018-03-05 14:30:00,14.59,14.67,14.58,14.66,1008917.0,5.6391,5.6701,5.6353,5.6662,1008917.0
2018-03-05 15:00:00,14.66,14.68,14.58,14.61,1100556.0,5.6662,5.6739,5.6353,5.6469,1100556.0
2018-03-05 15:30:00,14.61,14.68,14.57,14.62,2715472.0,5.6469,5.6739,5.6314,5.6507,2715472.0
2018-03-06 09:30:00,14.84,14.89,14.7,14.88,2584088.0,5.7358,5.7551,5.6816,5.7512,2584088.0
2018-03-06 10:00:00,14.88,14.9,14.7,14.74,2066680.0,5.7512,5.7589,5.6816,5.6971,2066680.0
2018-03-06 10:30:00,14.74,14.78,14.58,14.62,1389032.0,5.6971,5.7126,5.6353,5.6507,1389032.0
2018-03-06 11:00:00,14.61,14.7,14.59,14.6,1361526.0,5.6469,5.6816,5.6391,5.643,1361526.0
2018-03-06 11:30:00,14.6,14.83,14.6,14.83,1052657.0,5.643,5.7319,5.643,5.7319,1052657.0
2018-03-06 12:00:00,14.83,14.85,14.71,14.73,1249410.0,5.7319,5.7396,5.6855,5.6932,1249410.0
2018-03-06 12:30:00,14.72,14.85,14.71,14.83,946648.0,5.6894,5.7396,5.6855,5.7319,946648.0
2018-03-06 13:00:00,14.83,14.93,14.82,14.87,1447690.0,5.7319,5.7705,5.728,5.7474,1447690.0
2018-03-06 13:30:00,14.86,14.89,14.77,14.8,643373.0,5.7435,5.7551,5.7087,5.7203,643373.0
2018-03-06 14:00:00,14.8,14.83,14.78,14.8,401475.0,5.7203,5.7319,5.7126,5.7203,401475.0
2018-03-06 14:30:00,14.8,14.84,14.77,14.78,512379.0,5.7203,5.7358,5.7087,5.7126,512379.0
2018-03-06 15:00:00,14.78,14.79,14.7,14.75,778301.0,5.7126,5.7164,5.6816,5.701,778301.0
2018-03-06 15:30:00,14.74,14.77,14.63,14.66,2907644.0,5.6971,5.7087,5.6546,5.6662,2907644.0
2018-03-07 09:30:00,14.52,14.52,14.25,14.27,2808631.0,5.6121,5.6121,5.5077,5.5154,2808631.0
2018-03-07 10:00:00,14.26,14.41,14.23,14.26,3359587.0,5.5116,5.5696,5.5,5.5116,3359587.0
2018-03-07 10:30:00,14.26,14.49,14.26,14.36,3795034.0,5.5116,5.6005,5.5116,5.5502,3795034.0
2018-03-07 11:00:00,14.36,14.38,14.2,14.37,2513551.0,5.5502,5.558,5.4884,5.5541,2513551.0
2018-03-07 11:30:00,14.36,14.36,14.18,14.2,1675171.0,5.5502,5.5502,5.4807,5.4884,1675171.0
2018-03-07 12:00:00,14.2,14.24,14.12,14.17,1485635.0,5.4884,5.5039,5.4575,5.4768,1485635.0
2018-03-07 12:30:00,14.17,14.22,14.15,14.21,741896.0,5.4768,5.4961,5.4691,5.4923,741896.0
2018-03-07 13:00:00,14.2,14.28,14.14,14.27,937255.0,5.4884,5.5193,5.4652,5.5154,937255.0
2018-03-07 13:30:00,14.27,14.32,14.2,14.22,1086956.0,5.5154,5.5348,5.4884,5.4961,1086956.0
2018-03-07 14:00:00,14.21,14.26,14.17,14.18,677623.0,5.4923,5.5116,5.4768,5.4807,677623.0
2018-03-07 14:30:00,14.18,14.25,14.17,14.2,824477.0,5.4807,5.5077,5.4768,5.4884,824477.0
2018-03-07 15:00:00,14.2,14.29,14.19,14.27,525166.0,5.4884,5.5232,5.4845,5.5154,525166.0
2018-03-07 15:30:00,14.27,14.36,14.26,14.34,1675020.0,5.5154,5.5502,5.5116,5.5425,1675020.0
2018-03-08 09:30:00,14.39,14.45,14.19,14.21,1815626.0,5.5618,5.585,5.4845,5.4923,1815626.0
2018-03-08 10:00:00,14.21,14.23,14.13,14.13,1190244.0,5.4923,5.5,5.4613,5.4613,1190244.0
2018-03-08 10:30:00,14.13,14.18,14.08,14.09,1253050.0,5.4613,5.4807,5.442,5.4459,1253050.0
2018-03-08 11:00:00,14.1,14.22,14.07,14.17,619315.0,5.4497,5.4961,5.4381,5.4768,619315.0
2018-03-08 11:30:00,14.17,14.19,14.09,14.15,457243.0,5.4768,5.4845,5.4459,5.4691,457243.0
2018-03-08 12:00:00,14.15,14.18,14.1,14.17,376442.0,5.4691,5.4807,5.4497,5.4768,376442.0
2018-03-08 12:30:00,14.17,14.21,14.14,14.2,295150.0,5.4768,5.4923,5.4652,5.4884,295150.0
2018-03-08 13:00:00,14.2,14.23,14.14,14.16,394146.0,5.4884,5.5,5.4652,5.4729,394146.0
2018-03-08 13:30:00,14.16,14.19,14.12,14.18,320581.0,5.4729,5.4845,5.4575,5.4807,320581.0
2018-03-08 14:00:00,14.17,14.2,14.13,14.19,337081.0,5.4768,5.4884,5.4613,5.4845,337081.0
2018-03-08 14:30:00,14.19,14.28,14.16,14.23,701133.0,5.4845,5.5193,5.4729,5.5,701133.0
2018-03-08 15:00:00,14.23,14.33,14.23,14.31,1236291.0,5.5,5.5386,5.5,5.5309,1236291.0
2018-03-08 15:30:00,14.31,14.31,14.2,14.27,1783207.0,5.5309,5.5309,5.4884,5.5154,1783207.0
2018-03-09 09:30:00,14.49,14.55,14.44,14.54,1294085.0,5.6005,5.6237,5.5812,5.6198,1294085.0
2018-03-09 10:00:00,14.55,14.56,14.48,14.49,773600.0,5.6237,5.6275,5.5966,5.6005,773600.0
2018-03-09 10:30:00,14.49,14.59,14.48,14.54,610988.0,5.6005,5.6391,5.5966,5.6198,610988.0
2018-03-09 11:00:00,14.54,14.63,14.5,14.61,819851.0,5.6198,5.6546,5.6043,5.6469,819851.0
2018-03-09 11:30:00,14.61,14.64,14.52,14.6,925516.0,5.6469,5.6585,5.6121,5.643,925516.0
2018-03-09 12:00:00,14.6,14.62,14.5,14.53,436158.0,5.643,5.6507,5.6043,5.6159,436158.0
2018-03-09 12:30:00,14.53,14.55,14.45,14.49,957384.0,5.6159,5.6237,5.585,5.6005,957384.0
2018-03-09 13:00:00,14.48,14.57,14.48,14.52,969972.0,5.5966,5.6314,5.5966,5.6121,969972.0
2018-03-09 13:30:00,14.52,14.57,14.49,14.56,662892.0,5.6121,5.6314,5.6005,5.6275,662892.0
2018-03-09 14:00:00,14.56,14.61,14.53,14.6,888197.0,5.6275,5.6469,5.6159,5.643,888197.0
2018-03-09 14:30:00,14.6,14.62,14.58,14.61,703189.0,5.643,5.6507,5.6353,5.6469,703189.0
2018-03-09 15:00:00,14.61,14.63,14.58,14.6,924411.0,5.6469,5.6546,5.6353,5.643,924411.0
2018-03-09 15:30:00,14.6,14.71,14.6,14.71,2772038.0,5.643,5.6855,5.643,5.6855,2772038.0
2018-03-12 09:30:00,14.73,14.82,14.68,14.71,1186887.0,5.6932,5.728,5.6739,5.6855,1186887.0
2018-03-12 10:00:00,14.71,14.73,14.66,14.7,748647.0,5.6855,5.6932,5.6662,5.6816,748647.0
2018-03-12 10:30:00,14.7,14.72,14.62,14.64,725677.0,5.6816,5.6894,5.6507,5.6585,725677.0
2018-03-12 11:00:00,14.64,14.68,14.55,14.56,600116.0,5.6585,5.6739,5.6237,5.6275,600116.0
2018-03-12 11:30:00,14.56,14.63,14.55,14.6,432958.0,5.6275,5.6546,5.6237,5.643,432958.0
2018-03-12 12:00:00,14.61,14.68,14.6,14.65,326498.0,5.6469,5.6739,5.643,5.6623,326498.0
2018-03-12 12:30:00,14.65,14.67,14.61,14.64,353278.0,5.6623,5.6701,5.6469,5.6585,353278.0
2018-03-12 13:00:00,14.64,14.65,14.61,14.63,678731.0,5.6585,5.6623,5.6469,5.6546,678731.0
2018-03-12 13:30:00,14.63,14.69,14.62,14.65,471286.0,5.6546,5.6778,5.6507,5.6623,471286.0
2018-03-12 14:00:00,14.65,14.68,14.64,14.66,466225.0,5.6623,5.6739,5.6585,5.6662,466225.0
2018-03-12 14:30:00,14.67,14.71,14.65,14.66,582374.0,5.6701,5.6855,5.6623,5.6662,582374.0
2018-03-12 15:00:00,14.66,14.69,14.65,14.67,683923.0,5.6662,5.6778,5.6623,5.6701,683923.0
2018-03-12 15:30:00,14.67,14.7,14.64,14.67,1202174.0,5.6701,5.6816,5.6585,5.6701,1202174.0
2018-03-13 09:30:00,14.72,14.82,14.69,14.79,1241318.0,5.6894,5.728,5.6778,5.7164,1241318.0
2018-03-13 10:00:00,14.79,14.8,14.7,14.75,867459.0,5.7164,5.7203,5.6816,5.701,867459.0
2018-03-13 10:30:00,14.75,14.75,14.56,14.56,816639.0,5.701,5.701,5.6275,5.6275,816639.0
2018-03-13 11:00:00,14.56,14.59,14.52,14.59,748193.0,5.6275,5.6391,5.6121,5.6391,748193.0
2018-03-13 11:30:00,14.59,14.65,14.57,14.58,667594.0,5.6391,5.6623,5.6314,5.6353,667594.0
2018-03-13 12:00:00,14.58,14.59,14.5,14.51,603700.0,5.6353,5.6391,5.6043,5.6082,603700.0
2018-03-13 12:30:00,14.51,14.61,14.5,14.58,555859.0,5.6082,5.6469,5.6043,5.6353,555859.0
2018-03-13 13:00:00,14.58,14.61,14.54,14.54,381113.0,5.6353,5.6469,5.6198,5.6198,381113.0
2018-03-13 13:30:00,14.54,14.56,14.51,14.51,402789.0,5.6198,5.6275,5.6082,5.6082,402789.0
2018-03-13 14:00:00,14.52,14.55,14.48,14.53,912749.0,5.6121,5.6237,5.5966,5.6159,912749.0
2018-03-13 14:30:00,14.54,14.57,14.49,14.53,637490.0,5.6198,5.6314,5.6005,5.6159,637490.0
2018-03-13 15:00:00,14.54,14.55,14.47,14.49,742747.0,5.6198,5.6237,5.5927,5.6005,742747.0
2018-03-13 15:30:00,14.5,14.51,14.4,14.45,1843479.0,5.6043,5.6082,5.5657,5.585,1843479.0
2018-03-14 09:30:00,14.54,14.59,14.49,14.58,1110648.0,5.6198,5.6391,5.6005,5.6353,1110648.0
2018-03-14 10:00:00,14.58,14.6,14.51,14.56,730307.0,5.6353,5.643,5.6082,5.6275,730307.0
2018-03-14 10:30:00,14.55,14.58,14.47,14.53,699064.0,5.6237,5.6353,5.5927,5.6159,699064.0
2018-03-14 11:00:00,14.52,14.54,14.4,14.44,884876.0,5.6121,5.6198,5.5657,5.5812,884876.0
2018-03-14 11:30:00,14.44,14.45,14.35,14.44,628034.0,5.5812,5.585,5.5464,5.5812,628034.0
2018-03-14 12:00:00,14.44,14.45,14.37,14.41,409078.0,5.5812,5.585,5.5541,5.5696,409078.0
2018-03-14 12:30:00,14.41,14.45,14.4,14.42,336573.0,5.5696,5.585,5.5657,5.5734,336573.0
2018-03-14 13:00:00,14.42,14.48,14.41,14.46,367365.0,5.5734,5.5966,5.5696,5.5889,367365.0
2018-03-14 13:30:00,14.46,14.57,14.46,14.54,646044.0,5.5889,5.6314,5.5889,5.6198,646044.0
2018-03-14 14:00:00,14.54,14.56,14.49,14.54,397275.0,5.6198,5.6275,5.6005,5.6198,397275.0
2018-03-14 14:30:00,14.54,14.55,14.44,14.48,716435.0,5.6198,5.6237,5.5812,5.5966,716435.0
2018-03-14 15:00:00,14.48,14.5,14.45,14.47,639564.0,5.5966,5.6043,5.585,5.5927,639564.0
2018-03-14 15:30:00,14.48,14.5,14.46,14.48,1588589.0,5.5966,5.6043,5.5889,5.5966,1588589.0
2018-03-15 09:30:00,14.27,14.34,14.05,14.16,2586536.0,5.5154,5.5425,5.4304,5.4729,2586536.0
2018-03-15 10:00:00,14.16,14.3,14.15,14.25,1860295.0,5.4729,5.527,5.4691,5.5077,1860295.0
2018-03-15 10:30:00,14.25,14.28,14.19,14.24,813334.0,5.5077,5.5193,5.4845,5.5039,813334.0
2018-03-15 11:00:00,14.24,14.28,14.17,14.18,501962.0,5.5039,5.5193,5.4768,5.4807,501962.0
2018-03-15 11:30:00,14.17,14.18,14.0,14.05,776990.0,5.4768,5.4807,5.4111,5.4304,776990.0
2018-03-15 12:00:00,14.06,14.11,14.03,14.05,624776.0,5.4343,5.4536,5.4227,5.4304,624776.0
2018-03-15 12:30:00,14.05,14.12,14.05,14.06,458188.0,5.4304,5.4575,5.4304,5.4343,458188.0
2018-03-15 13:00:00,14.07,14.1,14.0,14.03,604354.0,5.4381,5.4497,5.4111,5.4227,604354.0
2018-03-15 13:30:00,14.03,14.04,13.98,13.99,600991.0,5.4227,5.4266,5.4034,5.4072,600991.0
2018-03-15 14:00:00,13.99,14.03,13.92,13.97,1234276.0,5.4072,5.4227,5.3802,5.3995,1234276.0
2018-03-15 14:30:00,13.97,14.05,13.94,14.03,582328.0,5.3995,5.4304,5.3879,5.4227,582328.0
2018-03-15 15:00:00,14.03,14.07,13.99,14.04,1013624.0,5.4227,5.4381,5.4072,5.4266,1013624.0
2018-03-15 15:30:00,14.03,14.08,14.02,14.07,2525176.0,5.4227,5.442,5.4188,5.4381,2525176.0
2018-03-16 09:30:00,14.06,14.27,14.04,14.2,1725659.0,5.4343,5.5154,5.4266,5.4884,1725659.0
2018-03-16 10:00:00,14.21,14.23,14.16,14.2,1340179.0,5.4923,5.5,5.4729,5.4884,1340179.0
2018-03-16 10:30:00,14.2,14.23,14.13,14.15,696612.0,5.4884,5.5,5.4613,5.4691,696612.0
2018-03-16 11:00:00,14.15,14.2,14.1,14.18,636682.0,5.4691,5.4884,5.4497,5.4807,636682.0
2018-03-16 11:30:00,14.18,14.26,14.16,14.21,799117.0,5.4807,5.5116,5.4729,5.4923,799117.0
2018-03-16 12:00:00,14.22,14.24,14.17,14.18,390558.0,5.4961,5.5039,5.4768,5.4807,390558.0
2018-03-16 12:30:00,14.18,14.19,14.14,14.17,718546.0,5.4807,5.4845,5.4652,5.4768,718546.0
2018-03-16 13:00:00,14.17,14.18,14.14,14.15,345377.0,5.4768,5.4807,5.4652,5.4691,345377.0
2018-03-16 13:30:00,14.15,14.18,14.14,14.15,540384.0,5.4691,5.4807,5.4652,5.4691,540384.0
2018-03-16 14:00:00,14.16,14.17,14.09,14.14,910234.0,5.4729,5.4768,5.4459,5.4652,910234.0
2018-03-16 14:30:00,14.14,14.2,14.1,14.12,872811.0,5.4652,5.4884,5.4497,5.4575,872811.0
2018-03-16 15:00:00,14.13,14.16,14.11,14.15,606642.0,5.4613,5.4729,5.4536,5.4691,606642.0
2018-03-16 15:30:00,14.15,14.16,14.1,14.1,2458996.0,5.4691,5.4729,5.4497,5.4497,2458996.0
2018-03-19 09:30:00,13.97,14.04,13.87,13.98,1157258.0,5.3995,5.4266,5.3608,5.4034,1157258.0
2018-03-19 10:00:00,13.99,13.99,13.91,13.98,1251940.0,5.4072,5.4072,5.3763,5.4034,1251940.0
2018-03-19 10:30:00,13.97,14.0,13.84,13.88,962136.0,5.3995,5.4111,5.3493,5.3647,962136.0
2018-03-19 11:00:00,13.88,13.88,13.8,13.87,901857.0,5.3647,5.3647,5.3338,5.3608,901857.0
2018-03-19 11:30:00,13.87,13.87,13.72,13.77,1188054.0,5.3608,5.3608,5.3029,5.3222,1188054.0
2018-03-19 12:00:00,13.77,13.79,13.7,13.79,624408.0,5.3222,5.3299,5.2951,5.3299,624408.0
2018-03-19 12:30:00,13.79,13.81,13.71,13.74,569977.0,5.3299,5.3377,5.299,5.3106,569977.0
2018-03-19 13:00:00,13.74,13.75,13.69,13.71,574022.0,5.3106,5.3145,5.2913,5.299,574022.0
2018-03-19 13:30:00,13.71,13.8,13.71,13.79,787402.0,5.299,5.3338,5.299,5.3299,787402.0
2018-03-19 14:00:00,13.79,13.81,13.74,13.76,790505.0,5.3299,5.3377,5.3106,5.3183,790505.0
2018-03-19 14:30:00,13.76,13.77,13.72,13.75,1099262.0,5.3183,5.3222,5.3029,5.3145,1099262.0
2018-03-19 15:00:00,13.74,13.76,13.71,13.73,780116.0,5.3106,5.3183,5.299,5.3067,780116.0
2018-03-19 15:30:00,13.73,13.74,13.69,13.73,2508210.0,5.3067,5.3106,5.2913,5.3067,2508210.0
2018-03-20 09:30:00,13.83,13.87,13.73,13.73,1166920.0,5.3454,5.3608,5.3067,5.3067,1166920.0
2018-03-20 10:00:00,13.74,13.82,13.72,13.82,1087699.0,5.3106,5.3415,5.3029,5.3415,1087699.0
2018-03-20 10:30:00,13.82,13.91,13.81,13.86,576368.0,5.3415,5.3763,5.3377,5.357,576368.0
2018-03-20 11:00:00,13.87,14.01,13.85,13.98,791973.0,5.3608,5.415,5.3531,5.4034,791973.0
2018-03-20 11:30:00,13.98,13.99,13.88,13.94,897086.0,5.4034,5.4072,5.3647,5.3879,897086.0
2018-03-20 12:00:00,13.94,13.98,13.91,13.92,939966.0,5.3879,5.4034,5.3763,5.3802,939966.0
2018-03-20 12:30:00,13.93,13.93,13.87,13.93,674442.0,5.384,5.384,5.3608,5.384,674442.0
2018-03-20 13:00:00,13.93,13.95,13.9,13.91,887883.0,5.384,5.3918,5.3724,5.3763,887883.0
2018-03-20 13:30:00,13.91,13.92,13.85,13.85,783057.0,5.3763,5.3802,5.3531,5.3531,783057.0
2018-03-20 14:00:00,13.86,13.89,13.84,13.87,843741.0,5.357,5.3686,5.3493,5.3608,843741.0
2018-03-20 14:30:00,13.87,13.87,13.79,13.8,465529.0,5.3608,5.3608,5.3299,5.3338,465529.0
2018-03-20 15:00:00,13.79,13.83,13.76,13.78,1083004.0,5.3299,5.3454,5.3183,5.3261,1083004.0
2018-03-20 15:30:00,13.77,13.8,13.73,13.75,1770899.0,5.3222,5.3338,5.3067,5.3145,1770899.0
2018-03-21 09:30:00,13.84,14.03,13.81,14.02,1347416.0,5.3493,5.4227,5.3377,5.4188,1347416.0
2018-03-21 10:00:00,14.03,14.18,14.01,14.15,1567695.0,5.4227,5.4807,5.415,5.4691,1567695.0
2018-03-21 10:30:00,14.15,14.31,14.14,14.26,1461688.0,5.4691,5.5309,5.4652,5.5116,1461688.0
2018-03-21 11:00:00,14.26,14.33,14.21,14.33,1146694.0,5.5116,5.5386,5.4923,5.5386,1146694.0
2018-03-21 11:30:00,14.33,14.33,14.24,14.24,656820.0,5.5386,5.5386,5.5039,5.5039,656820.0
2018-03-21 12:00:00,14.24,14.3,14.24,14.28,483098.0,5.5039,5.527,5.5039,5.5193,483098.0
2018-03-21 12:30:00,14.29,14.36,14.24,14.36,1185295.0,5.5232,5.5502,5.5039,5.5502,1185295.0
2018-03-21 13:00:00,14.36,14.36,14.3,14.34,504954.0,5.5502,5.5502,5.527,5.5425,504954.0
2018-03-21 13:30:00,14.34,14.34,14.29,14.31,616002.0,5.5425,5.5425,5.5232,5.5309,616002.0
2018-03-21 14:00:00,14.31,14.5,14.27,14.38,1637433.0,5.5309,5.6043,5.5154,5.558,1637433.0
2018-03-21 14:30:00,14.38,14.43,14.34,14.42,1583030.0,5.558,5.5773,5.5425,5.5734,1583030.0
2018-03-21 15:00:00,14.42,14.54,14.41,14.48,1574373.0,5.5734,5.6198,5.5696,5.5966,1574373.0
2018-03-21 15:30:00,14.48,14.55,14.47,14.5,2616137.0,5.5966,5.6237,5.5927,5.6043,2616137.0
2018-03-22 09:30:00,14.22,14.25,14.12,14.17,1251842.0,5.4961,5.5077,5.4575,5.4768,1251842.0
2018-03-22 10:00:00,14.16,14.24,14.12,14.19,1018289.0,5.4729,5.5039,5.4575,5.4845,1018289.0
2018-03-22 10:30:00,14.19,14.19,14.09,14.16,827054.0,5.4845,5.4845,5.4459,5.4729,827054.0
2018-03-22 11:00:00,14.16,14.21,14.15,14.19,1401700.0,5.4729,5.4923,5.4691,5.4845,1401700.0
2018-03-22 11:30:00,14.19,14.23,14.11,14.21,820442.0,5.4845,5.5,5.4536,5.4923,820442.0
2018-03-22 12:00:00,14.2,14.34,14.2,14.32,1011014.0,5.4884,5.5425,5.4884,5.5348,1011014.0
2018-03-22 12:30:00,14.33,14.37,14.28,14.32,420876.0,5.5386,5.5541,5.5193,5.5348,420876.0
2018-03-22 13:00:00,14.31,14.39,14.27,14.39,455309.0,5.5309,5.5618,5.5154,5.5618,455309.0
2018-03-22 13:30:00,14.39,14.44,14.36,14.39,889867.0,5.5618,5.5812,5.5502,5.5618,889867.0
2018-03-22 14:00:00,14.39,14.42,14.35,14.36,931371.0,5.5618,5.5734,5.5464,5.5502,931371.0
2018-03-22 14:30:00,14.36,14.42,14.34,14.36,665332.0,5.5502,5.5734,5.5425,5.5502,665332.0
2018-03-22 15:00:00,14.35,14.39,14.24,14.25,705930.0,5.5464,5.5618,5.5039,5.5077,705930.0
2018-03-22 15:30:00,14.25,14.25,14.14,14.19,2316624.0,5.5077,5.5077,5.4652,5.4845,2316624.0
2018-03-23 09:30:00,14.31,14.34,14.13,14.25,1194840.0,5.5309,5.5425,5.4613,5.5077,1194840.0
2018-03-23 10:00:00,14.25,14.36,14.25,14.36,1067627.0,5.5077,5.5502,5.5077,5.5502,1067627.0
2018-03-23 10:30:00,14.36,14.46,14.34,14.43,933243.0,5.5502,5.5889,5.5425,5.5773,933243.0
2018-03-23 11:00:00,14.44,14.46,14.36,14.36,457214.0,5.5812,5.5889,5.5502,5.5502,457214.0
2018-03-23 11:30:00,14.36,14.38,14.21,14.22,651921.0,5.5502,5.558,5.4923,5.4961,651921.0
2018-03-23 12:00:00,14.23,14.29,14.14,14.29,673787.0,5.5,5.5232,5.4652,5.5232,673787.0
2018-03-23 12:30:00,14.29,14.3,14.18,14.21,452488.0,5.5232,5.527,5.4807,5.4923,452488.0
2018-03-23 13:00:00,14.21,14.35,14.19,14.33,418263.0,5.4923,5.5464,5.4845,5.5386,418263.0
2018-03-23 13:30:00,14.33,14.41,14.3,14.4,732765.0,5.5386,5.5696,5.527,5.5657,732765.0
2018-03-23 14:00:00,14.4,14.48,14.37,14.48,2776421.0,5.5657,5.5966,5.5541,5.5966,2776421.0
2018-03-23 14:30:00,14.48,14.52,14.35,14.37,1387607.0,5.5966,5.6121,5.5464,5.5541,1387607.0
2018-03-23 15:00:00,14.38,14.43,14.32,14.38,1073116.0,5.558,5.5773,5.5348,5.558,1073116.0
2018-03-23 15:30:00,14.39,14.39,14.27,14.32,2642560.0,5.5618,5.5618,5.5154,5.5348,2642560.0
2018-03-26 09:30:00,14.59,14.62,14.36,14.42,2739045.0,5.6391,5.6507,5.5502,5.5734,2739045.0
2018-03-26 10:00:00,14.41,14.44,14.37,14.39,1096573.0,5.5696,5.5812,5.5541,5.5618,1096573.0
2018-03-26 10:30:00,14.39,14.47,14.38,14.42,1000973.0,5.5618,5.5927,5.558,5.5734,1000973.0
2018-03-26 11:00:00,14.42,14.45,14.29,14.35,1590308.0,5.5734,5.585,5.5232,5.5464,1590308.0
2018-03-26 11:30:00,14.34,14.41,14.31,14.34,689501.0,5.5425,5.5696,5.5309,5.5425,689501.0
2018-03-26 12:00:00,14.33,14.34,14.26,14.29,722555.0,5.5386,5.5425,5.5116,5.5232,722555.0
2018-03-26 12:30:00,14.29,14.33,14.23,14.27,661541.0,5.5232,5.5386,5.5,5.5154,661541.0
2018-03-26 13:00:00,14.27,14.35,14.26,14.34,480037.0,5.5154,5.5464,5.5116,5.5425,480037.0
2018-03-26 13:30:00,14.34,14.37,14.3,14.36,390273.0,5.5425,5.5541,5.527,5.5502,390273.0
2018-03-26 14:00:00,14.36,14.38,14.33,14.36,618893.0,5.5502,5.558,5.5386,5.5502,618893.0
2018-03-26 14:30:00,14.36,14.38,14.33,14.36,534411.0,5.5502,5.558,5.5386,5.5502,534411.0
2018-03-26 15:00:00,14.36,14.44,14.35,14.44,777800.0,5.5502,5.5812,5.5464,5.5812,777800.0
2018-03-26 15:30:00,14.44,14.48,14.42,14.47,2369026.0,5.5812,5.5966,5.5734,5.5927,2369026.0
2018-03-27 09:30:00,14.45,14.46,14.31,14.33,1342658.0,5.585,5.5889,5.5309,5.5386,1342658.0
2018-03-27 10:00:00,14.34,14.38,14.27,14.29,753145.0,5.5425,5.558,5.5154,5.5232,753145.0
2018-03-27 10:30:00,14.29,14.33,14.25,14.28,1011891.0,5.5232,5.5386,5.5077,5.5193,1011891.0
2018-03-27 11:00:00,14.28,14.3,14.25,14.3,479125.0,5.5193,5.527,5.5077,5.527,479125.0
2018-03-27 11:30:00,14.29,14.39,14.27,14.38,688832.0,5.5232,5.5618,5.5154,5.558,688832.0
2018-03-27 12:00:00,14.37,14.41,14.31,14.32,771175.0,5.5541,5.5696,5.5309,5.5348,771175.0
2018-03-27 12:30:00,14.31,14.38,14.28,14.36,609758.0,5.5309,5.558,5.5193,5.5502,609758.0
2018-03-27 13:00:00,14.36,14.38,14.29,14.29,541775.0,5.5502,5.558,5.5232,5.5232,541775.0
2018-03-27 13:30:00,14.3,14.31,14.25,14.27,645276.0,5.527,5.5309,5.5077,5.5154,645276.0
2018-03-27 14:00:00,14.26,14.27,14.17,14.18,901268.0,5.5116,5.5154,5.4768,5.4807,901268.0
2018-03-27 14:30:00,14.18,14.21,14.08,14.08,1334113.0,5.4807,5.4923,5.442,5.442,1334113.0
2018-03-27 15:00:00,14.08,14.11,13.97,13.98,1086363.0,5.442,5.4536,5.3995,5.4034,1086363.0
2018-03-27 15:30:00,13.97,13.98,13.86,13.97,4455797.0,5.3995,5.4034,5.357,5.3995,4455797.0
2018-03-28 09:30:00,13.88,13.98,13.7,13.79,1670986.0,5.3647,5.4034,5.2951,5.3299,1670986.0
2018-03-28 10:00:00,13.79,13.85,13.69,13.77,1334782.0,5.3299,5.3531,5.2913,5.3222,1334782.0
2018-03-28 10:30:00,13.77,13.87,13.68,13.71,1183497.0,5.3222,5.3608,5.2874,5.299,1183497.0
2018-03-28 11:00:00,13.71,13.75,13.67,13.69,878008.0,5.299,5.3145,5.2835,5.2913,878008.0
2018-03-28 11:30:00,13.7,13.7,13.63,13.67,788259.0,5.2951,5.2951,5.2681,5.2835,788259.0
2018-03-28 12:00:00,13.67,13.8,13.65,13.73,699849.0,5.2835,5.3338,5.2758,5.3067,699849.0
2018-03-28 12:30:00,13.74,13.78,13.7,13.71,501412.0,5.3106,5.3261,5.2951,5.299,501412.0
2018-03-28 13:00:00,13.71,13.74,13.66,13.72,682241.0,5.299,5.3106,5.2797,5.3029,682241.0
2018-03-28 13:30:00,13.73,13.79,13.69,13.73,811832.0,5.3067,5.3299,5.2913,5.3067,811832.0
2018-03-28 14:00:00,13.75,13.75,13.68,13.7,351610.0,5.3145,5.3145,5.2874,5.2951,351610.0
2018-03-28 14:30:00,13.69,13.78,13.69,13.75,456911.0,5.2913,5.3261,5.2913,5.3145,456911.0
2018-03-28 15:00:00,13.75,13.76,13.67,13.74,818220.0,5.3145,5.3183,5.2835,5.3106,818220.0
2018-03-28 15:30:00,13.74,13.79,13.72,13.75,1747452.0,5.3106,5.3299,5.3029,5.3145,1747452.0
2018-03-29 09:30:00,13.87,13.93,13.83,13.93,1002285.0,5.3608,5.384,5.3454,5.384,1002285.0
2018-03-29 10:00:00,13.92,14.05,13.88,14.03,1095253.0,5.3802,5.4304,5.3647,5.4227,1095253.0
2018-03-29 10:30:00,14.03,14.1,13.98,14.06,729866.0,5.4227,5.4497,5.4034,5.4343,729866.0
2018-03-29 11:00:00,14.06,14.08,14.01,14.04,892433.0,5.4343,5.442,5.415,5.4266,892433.0
2018-03-29 11:30:00,14.04,14.07,13.99,14.03,664937.0,5.4266,5.4381,5.4072,5.4227,664937.0
2018-03-29 12:00:00,14.03,14.05,13.97,14.04,387579.0,5.4227,5.4304,5.3995,5.4266,387579.0
2018-03-29 12:30:00,14.04,14.08,14.02,14.07,450589.0,5.4266,5.442,5.4188,5.4381,450589.0
2018-03-29 13:00:00,14.07,14.09,14.01,14.02,465925.0,5.4381,5.4459,5.415,5.4188,465925.0
2018-03-29 13:30:00,14.02,14.14,14.01,14.1,750605.0,5.4188,5.4652,5.415,5.4497,750605.0
2018-03-29 14:00:00,14.1,14.16,14.1,14.14,663369.0,5.4497,5.4729,5.4497,5.4652,663369.0
2018-03-29 14:30:00,14.14,14.19,14.11,14.17,1188011.0,5.4652,5.4845,5.4536,5.4768,1188011.0
2018-03-29 15:00:00,14.17,14.2,14.13,14.15,1133426.0,5.4768,5.4884,5.4613,5.4691,1133426.0
2018-03-29 15:30:00,14.16,14.18,14.12,14.14,2370091.0,5.4729,5.4807,5.4575,5.4652,2370091.0
2018-04-02 09:30:00,14.0,14.12,13.96,14.07,877322.0,5.4111,5.4575,5.3956,5.4381,877322.0
2018-04-02 10:00:00,14.06,14.06,13.94,14.03,542270.0,5.4343,5.4343,5.3879,5.4227,542270.0
2018-04-02 10:30:00,14.04,14.04,13.86,13.86,1088601.0,5.4266,5.4266,5.357,5.357,1088601.0
2018-04-02 11:00:00,13.86,13.88,13.78,13.85,779751.0,5.357,5.3647,5.3261,5.3531,779751.0
2018-04-02 11:30:00,13.85,13.85,13.73,13.79,952506.0,5.3531,5.3531,5.3067,5.3299,952506.0
2018-04-02 12:00:00,13.79,13.83,13.71,13.79,495900.0,5.3299,5.3454,5.299,5.3299,495900.0
2018-04-02 12:30:00,13.79,13.86,13.79,13.82,533389.0,5.3299,5.357,5.3299,5.3415,533389.0
2018-04-02 13:00:00,13.82,13.82,13.71,13.71,661708.0,5.3415,5.3415,5.299,5.299,661708.0
2018-04-02 13:30:00,13.71,13.76,13.67,13.68,445699.0,5.299,5.3183,5.2835,5.2874,445699.0
2018-04-02 14:00:00,13.67,13.69,13.55,13.58,821020.0,5.2835,5.2913,5.2372,5.2488,821020.0
2018-04-02 14:30:00,13.57,13.64,13.55,13.62,864345.0,5.2449,5.2719,5.2372,5.2642,864345.0
2018-04-02 15:00:00,13.62,13.7,13.61,13.65,641954.0,5.2642,5.2951,5.2604,5.2758,641954.0
2018-04-02 15:30:00,13.65,13.73,13.63,13.71,1559372.0,5.2758,5.3067,5.2681,5.299,1559372.0
2018-04-03 09:30:00,13.83,13.92,13.78,13.84,989132.0,5.3454,5.3802,5.3261,5.3493,989132.0
2018-04-03 10:00:00,13.84,13.85,13.65,13.75,748383.0,5.3493,5.3531,5.2758,5.3145,748383.0
2018-04-03 10:30:00,13.75,13.86,13.74,13.84,447323.0,5.3145,5.357,5.3106,5.3493,447323.0
2018-04-03 11:00:00,13.84,13.89,13.81,13.85,471781.0,5.3493,5.3686,5.3377,5.3531,471781.0
2018-04-03 11:30:00,13.85,13.86,13.73,13.74,464673.0,5.3531,5.357,5.3067,5.3106,464673.0
2018-04-03 12:00:00,13.75,13.79,13.67,13.71,521772.0,5.3145,5.3299,5.2835,5.299,521772.0
2018-04-03 12:30:00,13.71,13.8,13.7,13.8,369202.0,5.299,5.3338,5.2951,5.3338,369202.0
2018-04-03 13:00:00,13.8,13.83,13.76,13.79,537733.0,5.3338,5.3454,5.3183,5.3299,537733.0
2018-04-03 13:30:00,13.79,13.81,13.63,13.65,663929.0,5.3299,5.3377,5.2681,5.2758,663929.0
2018-04-03 14:00:00,13.65,13.66,13.57,13.59,721067.0,5.2758,5.2797,5.2449,5.2526,721067.0
2018-04-03 14:30:00,13.58,13.66,13.52,13.62,788568.0,5.2488,5.2797,5.2256,5.2642,788568.0
2018-04-03 15:00:00,13.62,13.7,13.6,13.63,866785.0,5.2642,5.2951,5.2565,5.2681,866785.0
2018-04-03 15:30:00,13.63,13.68,13.53,13.66,2862791.0,5.2681,5.2874,5.2294,5.2797,2862791.0
2018-04-04 09:30:00,13.27,13.32,13.18,13.24,2341555.0,5.1289,5.1483,5.0942,5.1173,2341555.0
2018-04-04 10:00:00,13.24,13.34,13.19,13.32,1055695.0,5.1173,5.156,5.098,5.1483,1055695.0
2018-04-04 10:30:00,13.33,13.46,13.29,13.46,1127661.0,5.1521,5.2024,5.1367,5.2024,1127661.0
2018-04-04 11:00:00,13.46,13.54,13.4,13.52,722397.0,5.2024,5.2333,5.1792,5.2256,722397.0
2018-04-04 11:30:00,13.52,13.55,13.47,13.51,840071.0,5.2256,5.2372,5.2062,5.2217,840071.0
2018-04-04 12:00:00,13.51,13.63,13.47,13.59,1091637.0,5.2217,5.2681,5.2062,5.2526,1091637.0
2018-04-04 12:30:00,13.6,13.61,13.48,13.5,521476.0,5.2565,5.2604,5.2101,5.2178,521476.0
2018-04-04 13:00:00,13.5,13.57,13.45,13.57,1131915.0,5.2178,5.2449,5.1985,5.2449,1131915.0
2018-04-04 13:30:00,13.57,13.58,13.49,13.54,417330.0,5.2449,5.2488,5.214,5.2333,417330.0
2018-04-04 14:00:00,13.55,13.59,13.5,13.55,1037563.0,5.2372,5.2526,5.2178,5.2372,1037563.0
2018-04-04 14:30:00,13.54,13.56,13.47,13.53,982538.0,5.2333,5.241,5.2062,5.2294,982538.0
2018-04-04 15:00:00,13.53,13.59,13.5,13.55,1153945.0,5.2294,5.2526,5.2178,5.2372,1153945.0
2018-04-04 15:30:00,13.56,13.64,13.53,13.63,2611855.0,5.241,5.2719,5.2294,5.2681,2611855.0
2018-04-05 09:30:00,14.12,14.3,14.08,14.29,3135348.0,5.4575,5.527,5.442,5.5232,3135348.0
2018-04-05 10:00:00,14.29,14.37,14.26,14.32,2051719.0,5.5232,5.5541,5.5116,5.5348,2051719.0
2018-04-05 10:30:00,14.32,14.35,14.17,14.2,603721.0,5.5348,5.5464,5.4768,5.4884,603721.0
2018-04-05 11:00:00,14.2,14.29,14.19,14.23,909386.0,5.4884,5.5232,5.4845,5.5,909386.0
2018-04-05 11:30:00,14.23,14.26,14.22,14.23,911879.0,5.5,5.5116,5.4961,5.5,911879.0
2018-04-05 12:00:00,14.22,14.23,14.15,14.18,894438.0,5.4961,5.5,5.4691,5.4807,894438.0
2018-04-05 12:30:00,14.18,14.22,14.15,14.19,436520.0,5.4807,5.4961,5.4691,5.4845,436520.0
2018-04-05 13:00:00,14.19,14.21,14.11,14.14,525899.0,5.4845,5.4923,5.4536,5.4652,525899.0
2018-04-05 13:30:00,14.13,14.14,14.03,14.05,750826.0,5.4613,5.4652,5.4227,5.4304,750826.0
2018-04-05 14:00:00,14.05,14.12,14.02,14.1,519789.0,5.4304,5.4575,5.4188,5.4497,519789.0
2018-04-05 14:30:00,14.1,14.12,14.07,14.11,913881.0,5.4497,5.4575,5.4381,5.4536,913881.0
2018-04-05 15:00:00,14.1,14.12,14.03,14.04,1221005.0,5.4497,5.4575,5.4227,5.4266,1221005.0
2018-04-05 15:30:00,14.04,14.06,13.95,13.97,2893089.0,5.4266,5.4343,5.3918,5.3995,2893089.0
2018-04-06 09:30:00,13.87,13.98,13.83,13.93,1101027.0,5.3608,5.4034,5.3454,5.384,1101027.0
2018-04-06 10:00:00,13.93,13.94,13.75,13.8,1821165.0,5.384,5.3879,5.3145,5.3338,1821165.0
2018-04-06 10:30:00,13.81,13.84,13.73,13.76,1165257.0,5.3377,5.3493,5.3067,5.3183,1165257.0
2018-04-06 11:00:00,13.75,13.83,13.67,13.82,1654725.0,5.3145,5.3454,5.2835,5.3415,1654725.0
2018-04-06 11:30:00,13.82,13.91,13.82,13.88,960975.0,5.3415,5.3763,5.3415,5.3647,960975.0
2018-04-06 12:00:00,13.88,13.91,13.84,13.84,929888.0,5.3647,5.3763,5.3493,5.3493,929888.0
2018-04-06 12:30:00,13.84,13.9,13.83,13.9,302398.0,5.3493,5.3724,5.3454,5.3724,302398.0
2018-04-06 13:00:00,13.9,13.93,13.87,13.92,452214.0,5.3724,5.384,5.3608,5.3802,452214.0
2018-04-06 13:30:00,13.93,13.96,13.8,13.82,682548.0,5.384,5.3956,5.3338,5.3415,682548.0
2018-04-06 14:00:00,13.81,13.87,13.79,13.87,593111.0,5.3377,5.3608,5.3299,5.3608,593111.0
2018-04-06 14:30:00,13.86,13.87,13.69,13.71,2112267.0,5.357,5.3608,5.2913,5.299,2112267.0
2018-04-06 15:00:00,13.71,13.81,13.68,13.79,1075714.0,5.299,5.3377,5.2874,5.3299,1075714.0
2018-04-06 15:30:00,13.79,13.94,13.78,13.92,3145314.0,5.3299,5.3879,5.3261,5.3802,3145314.0
2018-04-09 09:30:00,13.95,13.95,13.77,13.81,1839683.0,5.3918,5.3918,5.3222,5.3377,1839683.0
2018-04-09 10:00:00,13.81,13.87,13.78,13.84,745414.0,5.3377,5.3608,5.3261,5.3493,745414.0
2018-04-09 10:30:00,13.85,13.87,13.82,13.84,434535.0,5.3531,5.3608,5.3415,5.3493,434535.0
2018-04-09 11:00:00,13.84,13.84,13.75,13.77,590070.0,5.3493,5.3493,5.3145,5.3222,590070.0
2018-04-09 11:30:00,13.77,13.78,13.65,13.66,720868.0,5.3222,5.3261,5.2758,5.2797,720868.0
2018-04-09 12:00:00,13.66,13.69,13.58,13.6,747503.0,5.2797,5.2913,5.2488,5.2565,747503.0
2018-04-09 12:30:00,13.6,13.6,13.51,13.53,623966.0,5.2565,5.2565,5.2217,5.2294,623966.0
2018-04-09 13:00:00,13.53,13.56,13.44,13.49,966681.0,5.2294,5.241,5.1946,5.214,966681.0
2018-04-09 13:30:00,13.49,13.6,13.47,13.57,758585.0,5.214,5.2565,5.2062,5.2449,758585.0
2018-04-09 14:00:00,13.57,13.62,13.52,13.6,571221.0,5.2449,5.2642,5.2256,5.2565,571221.0
2018-04-09 14:30:00,13.6,13.61,13.57,13.58,539905.0,5.2565,5.2604,5.2449,5.2488,539905.0
2018-04-09 15:00:00,13.59,13.59,13.47,13.51,1171738.0,5.2526,5.2526,5.2062,5.2217,1171738.0
2018-04-09 15:30:00,13.51,13.52,13.35,13.38,2995136.0,5.2217,5.2256,5.1599,5.1715,2995136.0
2018-04-10 09:30:00,13.56,13.62,13.51,13.55,1629178.0,5.241,5.2642,5.2217,5.2372,1629178.0
2018-04-10 10:00:00,13.56,13.61,13.48,13.61,1073828.0,5.241,5.2604,5.2101,5.2604,1073828.0
2018-04-10 10:30:00,13.6,13.65,13.58,13.64,974152.0,5.2565,5.2758,5.2488,5.2719,974152.0
2018-04-10 11:00:00,13.65,13.74,13.63,13.7,1447979.0,5.2758,5.3106,5.2681,5.2951,1447979.0
2018-04-10 11:30:00,13.7,13.79,13.69,13.76,1043563.0,5.2951,5.3299,5.2913,5.3183,1043563.0
2018-04-10 12:00:00,13.77,13.81,13.72,13.77,991908.0,5.3222,5.3377,5.3029,5.3222,991908.0
2018-04-10 12:30:00,13.77,13.82,13.72,13.76,832952.0,5.3222,5.3415,5.3029,5.3183,832952.0
2018-04-10 13:00:00,13.76,13.86,13.74,13.85,1349016.0,5.3183,5.357,5.3106,5.3531,1349016.0
2018-04-10 13:30:00,13.84,13.92,13.83,13.92,786160.0,5.3493,5.3802,5.3454,5.3802,786160.0
2018-04-10 14:00:00,13.92,14.0,13.88,13.98,1253557.0,5.3802,5.4111,5.3647,5.4034,1253557.0
2018-04-10 14:30:00,13.98,14.04,13.95,14.02,1693507.0,5.4034,5.4266,5.3918,5.4188,1693507.0
2018-04-10 15:00:00,14.03,14.06,14.0,14.01,1087871.0,5.4227,5.4343,5.4111,5.415,1087871.0
2018-04-10 15:30:00,14.01,14.02,13.98,14.01,2461004.0,5.415,5.4188,5.4034,5.415,2461004.0
2018-04-11 09:30:00,14.08,14.14,14.02,14.13,1443137.0,5.442,5.4652,5.4188,5.4613,1443137.0
2018-04-11 10:00:00,14.13,14.2,14.09,14.19,909010.0,5.4613,5.4884,5.4459,5.4845,909010.0
2018-04-11 10:30:00,14.18,14.33,14.13,14.32,1400874.0,5.4807,5.5386,5.4613,5.5348,1400874.0
2018-04-11 11:00:00,14.32,14.36,14.23,14.29,1401338.0,5.5348,5.5502,5.5,5.5232,1401338.0
2018-04-11 11:30:00,14.29,14.36,14.24,14.34,1613064.0,5.5232,5.5502,5.5039,5.5425,1613064.0
2018-04-11 12:00:00,14.34,14.37,14.3,14.31,846878.0,5.5425,5.5541,5.527,5.5309,846878.0
2018-04-11 12:30:00,14.32,14.37,14.27,14.34,503163.0,5.5348,5.5541,5.5154,5.5425,503163.0
2018-04-11 13:00:00,14.34,14.43,14.33,14.41,738920.0,5.5425,5.5773,5.5386,5.5696,738920.0
2018-04-11 13:30:00,14.42,14.43,14.35,14.38,824249.0,5.5734,5.5773,5.5464,5.558,824249.0
2018-04-11 14:00:00,14.38,14.4,14.29,14.34,955284.0,5.558,5.5657,5.5232,5.5425,955284.0
2018-04-11 14:30:00,14.34,14.37,14.31,14.37,760478.0,5.5425,5.5541,5.5309,5.5541,760478.0
2018-04-11 15:00:00,14.37,14.39,14.32,14.37,801995.0,5.5541,5.5618,5.5348,5.5541,801995.0
2018-04-11 15:30:00,14.36,14.39,14.32,14.33,2773417.0,5.5502,5.5618,5.5348,5.5386,2773417.0
2018-04-12 09:30:00,14.44,14.44,14.27,14.36,1108252.0,5.5812,5.5812,5.5154,5.5502,1108252.0
2018-04-12 10:00:00,14.37,14.44,14.34,14.44,1487743.0,5.5541,5.5812,5.5425,5.5812,1487743.0
2018-04-12 10:30:00,14.44,14.48,14.35,14.36,1356923.0,5.5812,5.5966,5.5464,5.5502,1356923.0
2018-04-12 11:00:00,14.36,14.4,14.35,14.39,482472.0,5.5502,5.5657,5.5464,5.5618,482472.0
2018-04-12 11:30:00,14.39,14.41,14.37,14.38,759259.0,5.5618,5.5696,5.5541,5.558,759259.0
2018-04-12 12:00:00,14.38,14.4,14.36,14.4,491306.0,5.558,5.5657,5.5502,5.5657,491306.0
2018-04-12 12:30:00,14.4,14.42,14.37,14.41,604105.0,5.5657,5.5734,5.5541,5.5696,604105.0
2018-04-12 13:00:00,14.41,14.41,14.28,14.29,542816.0,5.5696,5.5696,5.5193,5.5232,542816.0
2018-04-12 13:30:00,14.29,14.35,14.26,14.35,689097.0,5.5232,5.5464,5.5116,5.5464,689097.0
2018-04-12 14:00:00,14.34,14.35,14.31,14.35,482697.0,5.5425,5.5464,5.5309,5.5464,482697.0
2018-04-12 14:30:00,14.35,14.36,14.31,14.33,757940.0,5.5464,5.5502,5.5309,5.5386,757940.0
2018-04-12 15:00:00,14.33,14.34,14.28,14.32,555599.0,5.5386,5.5425,5.5193,5.5348,555599.0
2018-04-12 15:30:00,14.32,14.32,14.26,14.27,1922393.0,5.5348,5.5348,5.5116,5.5154,1922393.0
2018-04-13 09:30:00,14.24,14.28,14.09,14.12,1176054.0,5.5039,5.5193,5.4459,5.4575,1176054.0
2018-04-13 10:00:00,14.11,14.13,13.94,13.98,1753998.0,5.4536,5.4613,5.3879,5.4034,1753998.0
2018-04-13 10:30:00,13.98,14.07,13.95,14.01,745477.0,5.4034,5.4381,5.3918,5.415,745477.0
2018-04-13 11:00:00,14.01,14.06,13.98,14.05,768811.0,5.415,5.4343,5.4034,5.4304,768811.0
2018-04-13 11:30:00,14.05,14.08,14.0,14.04,1676492.0,5.4304,5.442,5.4111,5.4266,1676492.0
2018-04-13 12:00:00,14.04,14.06,13.98,14.03,434343.0,5.4266,5.4343,5.4034,5.4227,434343.0
2018-04-13 12:30:00,14.03,14.04,13.95,13.98,480188.0,5.4227,5.4266,5.3918,5.4034,480188.0
2018-04-13 13:00:00,13.98,14.03,13.96,14.01,387350.0,5.4034,5.4227,5.3956,5.415,387350.0
2018-04-13 13:30:00,14.0,14.02,13.87,13.9,939182.0,5.4111,5.4188,5.3608,5.3724,939182.0
2018-04-13 14:00:00,13.91,13.92,13.82,13.86,1157325.0,5.3763,5.3802,5.3415,5.357,1157325.0
2018-04-13 14:30:00,13.85,13.87,13.82,13.83,516682.0,5.3531,5.3608,5.3415,5.3454,516682.0
2018-04-13 15:00:00,13.83,13.84,13.79,13.81,1112894.0,5.3454,5.3493,5.3299,5.3377,1112894.0
2018-04-13 15:30:00,13.8,13.87,13.8,13.86,1696161.0,5.3338,5.3608,5.3338,5.357,1696161.0
2018-04-16 09:30:00,13.85,13.85,13.62,13.67,1120101.0,5.3531,5.3531,5.2642,5.2835,1120101.0
2018-04-16 10:00:00,13.67,13.74,13.59,13.66,1049759.0,5.2835,5.3106,5.2526,5.2797,1049759.0
2018-04-16 10:30:00,13.66,13.68,13.51,13.56,1222999.0,5.2797,5.2874,5.2217,5.241,1222999.0
2018-04-16 11:00:00,13.56,13.57,13.47,13.53,1125820.0,5.241,5.2449,5.2062,5.2294,1125820.0
2018-04-16 11:30:00,13.53,13.61,13.5,13.58,730942.0,5.2294,5.2604,5.2178,5.2488,730942.0
2018-04-16 12:00:00,13.58,13.6,13.55,13.56,469527.0,5.2488,5.2565,5.2372,5.241,469527.0
2018-04-16 12:30:00,13.57,13.61,13.55,13.59,443721.0,5.2449,5.2604,5.2372,5.2526,443721.0
2018-04-16 13:00:00,13.6,13.61,13.55,13.55,373703.0,5.2565,5.2604,5.2372,5.2372,373703.0
2018-04-16 13:30:00,13.54,13.55,13.48,13.52,716775.0,5.2333,5.2372,5.2101,5.2256,716775.0
2018-04-16 14:00:00,13.52,13.53,13.38,13.4,1302139.0,5.2256,5.2294,5.1715,5.1792,1302139.0
2018-04-16 14:30:00,13.4,13.46,13.37,13.46,569040.0,5.1792,5.2024,5.1676,5.2024,569040.0
2018-04-16 15:00:00,13.46,13.48,13.37,13.39,566348.0,5.2024,5.2101,5.1676,5.1753,566348.0
2018-04-16 15:30:00,13.39,13.43,13.38,13.42,1466761.0,5.1753,5.1908,5.1715,5.1869,1466761.0
2018-04-17 09:30:00,13.51,13.58,13.4,13.55,1492893.0,5.2217,5.2488,5.1792,5.2372,1492893.0
2018-04-17 10:00:00,13.56,13.61,13.51,13.54,973902.0,5.241,5.2604,5.2217,5.2333,973902.0
2018-04-17 10:30:00,13.54,13.65,13.54,13.63,668687.0,5.2333,5.2758,5.2333,5.2681,668687.0
2018-04-17 11:00:00,13.63,13.71,13.62,13.68,810123.0,5.2681,5.299,5.2642,5.2874,810123.0
2018-04-17 11:30:00,13.68,13.69,13.64,13.66,467310.0,5.2874,5.2913,5.2719,5.2797,467310.0
2018-04-17 12:00:00,13.66,13.71,13.65,13.68,340551.0,5.2797,5.299,5.2758,5.2874,340551.0
2018-04-17 12:30:00,13.68,13.72,13.64,13.71,367174.0,5.2874,5.3029,5.2719,5.299,367174.0
2018-04-17 13:00:00,13.71,13.77,13.7,13.75,463032.0,5.299,5.3222,5.2951,5.3145,463032.0
2018-04-17 13:30:00,13.75,13.75,13.7,13.71,463949.0,5.3145,5.3145,5.2951,5.299,463949.0
2018-04-17 14:00:00,13.71,13.73,13.67,13.68,757970.0,5.299,5.3067,5.2835,5.2874,757970.0
2018-04-17 14:30:00,13.68,13.72,13.67,13.69,587615.0,5.2874,5.3029,5.2835,5.2913,587615.0
2018-04-17 15:00:00,13.69,13.71,13.66,13.7,551120.0,5.2913,5.299,5.2797,5.2951,551120.0
2018-04-17 15:30:00,13.71,13.72,13.65,13.68,1555173.0,5.299,5.3029,5.2758,5.2874,1555173.0
2018-04-18 09:30:00,14.0,14.09,13.96,14.0,2092244.0,5.4111,5.4459,5.3956,5.4111,2092244.0
2018-04-18 10:00:00,14.0,14.01,13.94,14.0,721944.0,5.4111,5.415,5.3879,5.4111,721944.0
2018-04-18 10:30:00,14.0,14.14,13.99,14.13,1185750.0,5.4111,5.4652,5.4072,5.4613,1185750.0
2018-04-18 11:00:00,14.13,14.16,14.12,14.14,643285.0,5.4613,5.4729,5.4575,5.4652,643285.0
2018-04-18 11:30:00,14.14,14.14,14.09,14.11,504698.0,5.4652,5.4652,5.4459,5.4536,504698.0
2018-04-18 12:00:00,14.11,14.15,14.1,14.14,622400.0,5.4536,5.4691,5.4497,5.4652,622400.0
2018-04-18 12:30:00,14.15,14.15,14.09,14.13,374155.0,5.4691,5.4691,5.4459,5.4613,374155.0
2018-04-18 13:00:00,14.14,14.2,14.13,14.19,725564.0,5.4652,5.4884,5.4613,5.4845,725564.0
2018-04-18 13:30:00,14.19,14.2,14.15,14.2,553055.0,5.4845,5.4884,5.4691,5.4884,553055.0
2018-04-18 14:00:00,14.19,14.25,14.17,14.22,949097.0,5.4845,5.5077,5.4768,5.4961,949097.0
2018-04-18 14:30:00,14.23,14.32,14.21,14.29,1035025.0,5.5,5.5348,5.4923,5.5232,1035025.0
2018-04-18 15:00:00,14.29,14.32,14.26,14.28,1022391.0,5.5232,5.5348,5.5116,5.5193,1022391.0
2018-04-18 15:30:00,14.29,14.29,14.2,14.24,1393556.0,5.5232,5.5232,5.4884,5.5039,1393556.0
2018-04-19 09:30:00,14.35,14.49,14.32,14.38,2195299.0,5.5464,5.6005,5.5348,5.558,2195299.0
2018-04-19 10:00:00,14.38,14.44,14.33,14.39,1651295.0,5.558,5.5812,5.5386,5.5618,1651295.0
2018-04-19 10:30:00,14.39,14.46,14.36,14.46,567262.0,5.5618,5.5889,5.5502,5.5889,567262.0
2018-04-19 11:00:00,14.46,14.46,14.4,14.45,907543.0,5.5889,5.5889,5.5657,5.585,907543.0
2018-04-19 11:30:00,14.45,14.45,14.32,14.33,885408.0,5.585,5.585,5.5348,5.5386,885408.0
2018-04-19 12:00:00,14.34,14.34,14.26,14.28,1103265.0,5.5425,5.5425,5.5116,5.5193,1103265.0
2018-04-19 12:30:00,14.28,14.34,14.27,14.31,570285.0,5.5193,5.5425,5.5154,5.5309,570285.0
2018-04-19 13:00:00,14.31,14.33,14.2,14.2,950933.0,5.5309,5.5386,5.4884,5.4884,950933.0
2018-04-19 13:30:00,14.21,14.31,14.17,14.29,686016.0,5.4923,5.5309,5.4768,5.5232,686016.0
2018-04-19 14:00:00,14.29,14.32,14.25,14.31,702970.0,5.5232,5.5348,5.5077,5.5309,702970.0
2018-04-19 14:30:00,14.3,14.36,14.3,14.35,547682.0,5.527,5.5502,5.527,5.5464,547682.0
2018-04-19 15:00:00,14.35,14.39,14.34,14.37,546742.0,5.5464,5.5618,5.5425,5.5541,546742.0
2018-04-19 15:30:00,14.37,14.42,14.35,14.38,1609855.0,5.5541,5.5734,5.5464,5.558,1609855.0
2018-04-20 09:30:00,14.19,14.19,14.04,14.11,2124109.0,5.4845,5.4845,5.4266,5.4536,2124109.0
2018-04-20 10:00:00,14.12,14.19,14.06,14.19,1246762.0,5.4575,5.4845,5.4343,5.4845,1246762.0
2018-04-20 10:30:00,14.19,14.36,14.18,14.26,1573762.0,5.4845,5.5502,5.4807,5.5116,1573762.0
2018-04-20 11:00:00,14.26,14.26,14.17,14.23,864231.0,5.5116,5.5116,5.4768,5.5,864231.0
2018-04-20 11:30:00,14.23,14.3,14.23,14.29,806761.0,5.5,5.527,5.5,5.5232,806761.0
2018-04-20 12:00:00,14.29,14.37,14.28,14.34,493609.0,5.5232,5.5541,5.5193,5.5425,493609.0
2018-04-20 12:30:00,14.34,14.35,14.28,14.32,323328.0,5.5425,5.5464,5.5193,5.5348,323328.0
2018-04-20 13:00:00,14.32,14.35,14.3,14.33,506162.0,5.5348,5.5464,5.527,5.5386,506162.0
2018-04-20 13:30:00,14.33,14.37,14.29,14.36,749014.0,5.5386,5.5541,5.5232,5.5502,749014.0
2018-04-20 14:00:00,14.37,14.4,14.36,14.38,374591.0,5.5541,5.5657,5.5502,5.558,374591.0
2018-04-20 14:30:00,14.39,14.39,14.29,14.29,442577.0,5.5618,5.5618,5.5232,5.5232,442577.0
2018-04-20 15:00:00,14.29,14.29,14.22,14.26,373686.0,5.5232,5.5232,5.4961,5.5116,373686.0
2018-04-20 15:30:00,14.26,14.31,14.24,14.31,1286844.0,5.5116,5.5309,5.5039,5.5309,1286844.0
2018-04-23 09:30:00,14.03,14.03,13.82,13.87,1474488.0,5.4227,5.4227,5.3415,5.3608,1474488.0
2018-04-23 10:00:00,13.87,13.93,13.81,13.9,1203558.0,5.3608,5.384,5.3377,5.3724,1203558.0
2018-04-23 10:30:00,13.9,13.97,13.87,13.96,525718.0,5.3724,5.3995,5.3608,5.3956,525718.0
2018-04-23 11:00:00,13.96,14.08,13.95,14.08,633369.0,5.3956,5.442,5.3918,5.442,633369.0
2018-04-23 11:30:00,14.07,14.08,14.01,14.02,396709.0,5.4381,5.442,5.415,5.4188,396709.0
2018-04-23 12:00:00,14.03,14.1,14.02,14.09,479876.0,5.4227,5.4497,5.4188,5.4459,479876.0
2018-04-23 12:30:00,14.09,14.11,14.06,14.11,280566.0,5.4459,5.4536,5.4343,5.4536,280566.0
2018-04-23 13:00:00,14.11,14.15,14.08,14.11,231428.0,5.4536,5.4691,5.442,5.4536,231428.0
2018-04-23 13:30:00,14.11,14.13,14.07,14.11,422817.0,5.4536,5.4613,5.4381,5.4536,422817.0
2018-04-23 14:00:00,14.11,14.11,14.05,14.06,513420.0,5.4536,5.4536,5.4304,5.4343,513420.0
2018-04-23 14:30:00,14.07,14.09,14.03,14.06,604377.0,5.4381,5.4459,5.4227,5.4343,604377.0
2018-04-23 15:00:00,14.06,14.1,14.03,14.09,870814.0,5.4343,5.4497,5.4227,5.4459,870814.0
2018-04-23 15:30:00,14.09,14.12,14.07,14.1,1174276.0,5.4459,5.4575,5.4381,5.4497,1174276.0
2018-04-24 09:30:00,14.15,14.24,14.08,14.22,1293017.0,5.4691,5.5039,5.442,5.4961,1293017.0
2018-04-24 10:00:00,14.23,14.24,14.11,14.14,431887.0,5.5,5.5039,5.4536,5.4652,431887.0
2018-04-24 10:30:00,14.14,14.15,14.05,14.07,776302.0,5.4652,5.4691,5.4304,5.4381,776302.0
2018-04-24 11:00:00,14.07,14.12,14.01,14.11,659375.0,5.4381,5.4575,5.415,5.4536,659375.0
2018-04-24 11:30:00,14.11,14.12,14.07,14.07,503729.0,5.4536,5.4575,5.4381,5.4381,503729.0
2018-04-24 12:00:00,14.07,14.11,14.02,14.04,282727.0,5.4381,5.4536,5.4188,5.4266,282727.0
2018-04-24 12:30:00,14.04,14.05,13.99,14.0,484794.0,5.4266,5.4304,5.4072,5.4111,484794.0
2018-04-24 13:00:00,14.0,14.03,13.93,13.96,806219.0,5.4111,5.4227,5.384,5.3956,806219.0
2018-04-24 13:30:00,13.96,13.97,13.83,13.85,851378.0,5.3956,5.3995,5.3454,5.3531,851378.0
2018-04-24 14:00:00,13.85,13.94,13.81,13.87,578072.0,5.3531,5.3879,5.3377,5.3608,578072.0
2018-04-24 14:30:00,13.86,13.95,13.85,13.94,295160.0,5.357,5.3918,5.3531,5.3879,295160.0
2018-04-24 15:00:00,13.94,13.99,13.92,13.95,503251.0,5.3879,5.4072,5.3802,5.3918,503251.0
2018-04-24 15:30:00,13.94,13.98,13.9,13.97,1703223.0,5.3879,5.4034,5.3724,5.3995,1703223.0
2018-04-25 09:30:00,13.62,13.64,13.3,13.31,2990336.0,5.2642,5.2719,5.1405,5.1444,2990336.0
2018-04-25 10:00:00,13.3,13.42,13.29,13.35,1671998.0,5.1405,5.1869,5.1367,5.1599,1671998.0
2018-04-25 10:30:00,13.34,13.47,13.3,13.45,1205059.0,5.156,5.2062,5.1405,5.1985,1205059.0
2018-04-25 11:00:00,13.45,13.58,13.42,13.57,1630016.0,5.1985,5.2488,5.1869,5.2449,1630016.0
2018-04-25 11:30:00,13.57,13.59,13.44,13.47,1155850.0,5.2449,5.2526,5.1946,5.2062,1155850.0
2018-04-25 12:00:00,13.47,13.54,13.46,13.51,416883.0,5.2062,5.2333,5.2024,5.2217,416883.0
2018-04-25 12:30:00,13.52,13.55,13.47,13.48,383558.0,5.2256,5.2372,5.2062,5.2101,383558.0
2018-04-25 13:00:00,13.48,13.5,13.38,13.45,1193133.0,5.2101,5.2178,5.1715,5.1985,1193133.0
2018-04-25 13:30:00,13.45,13.53,13.42,13.43,816749.0,5.1985,5.2294,5.1869,5.1908,816749.0
2018-04-25 14:00:00,13.43,13.49,13.41,13.46,1043022.0,5.1908,5.214,5.1831,5.2024,1043022.0
2018-04-25 14:30:00,13.45,13.54,13.43,13.52,712935.0,5.1985,5.2333,5.1908,5.2256,712935.0
2018-04-25 15:00:00,13.52,13.56,13.47,13.5,1131074.0,5.2256,5.241,5.2062,5.2178,1131074.0
2018-04-25 15:30:00,13.5,13.54,13.48,13.51,2199986.0,5.2178,5.2333,5.2101,5.2217,2199986.0
2018-04-26 09:30:00,13.6,13.69,13.59,13.67,1359352.0,5.2565,5.2913,5.2526,5.2835,1359352.0
2018-04-26 10:00:00,13.67,13.68,13.6,13.63,654554.0,5.2835,5.2874,5.2565,5.2681,654554.0
2018-04-26 10:30:00,13.63,13.75,13.63,13.71,501843.0,5.2681,5.3145,5.2681,5.299,501843.0
2018-04-26 11:00:00,13.72,13.76,13.66,13.74,919538.0,5.3029,5.3183,5.2797,5.3106,919538.0
2018-04-26 11:30:00,13.74,13.77,13.69,13.71,622295.0,5.3106,5.3222,5.2913,5.299,622295.0
2018-04-26 12:00:00,13.71,13.77,13.7,13.75,569658.0,5.299,5.3222,5.2951,5.3145,569658.0
2018-04-26 12:30:00,13.75,13.76,13.7,13.72,449902.0,5.3145,5.3183,5.2951,5.3029,449902.0
2018-04-26 13:00:00,13.73,13.73,13.67,13.68,455027.0,5.3067,5.3067,5.2835,5.2874,455027.0
2018-04-26 13:30:00,13.68,13.73,13.66,13.72,411602.0,5.2874,5.3067,5.2797,5.3029,411602.0
2018-04-26 14:00:00,13.72,13.8,13.72,13.79,1036623.0,5.3029,5.3338,5.3029,5.3299,1036623.0
2018-04-26 14:30:00,13.79,13.85,13.78,13.84,807015.0,5.3299,5.3531,5.3261,5.3493,807015.0
2018-04-26 15:00:00,13.84,13.98,13.83,13.96,1982106.0,5.3493,5.4034,5.3454,5.3956,1982106.0
2018-04-26 15:30:00,13.97,14.07,13.95,14.07,4772885.0,5.3995,5.4381,5.3918,5.4381,4772885.0
2018-04-27 09:30:00,14.18,14.25,14.09,14.18,1863183.0,5.4807,5.5077,5.4459,5.4807,1863183.0
2018-04-27 10:00:00,14.18,14.24,14.14,14.2,1062544.0,5.4807,5.5039,5.4652,5.4884,1062544.0
2018-04-27 10:30:00,14.19,14.21,14.14,14.19,1417369.0,5.4845,5.4923,5.4652,5.4845,1417369.0
2018-04-27 11:00:00,14.19,14.22,14.15,14.2,537011.0,5.4845,5.4961,5.4691,5.4884,537011.0
2018-04-27 11:30:00,14.19,14.21,14.14,14.2,756933.0,5.4845,5.4923,5.4652,5.4884,756933.0
2018-04-27 12:00:00,14.19,14.22,14.16,14.2,282917.0,5.4845,5.4961,5.4729,5.4884,282917.0
2018-04-27 12:30:00,14.2,14.22,14.16,14.21,257093.0,5.4884,5.4961,5.4729,5.4923,257093.0
2018-04-27 13:00:00,14.21,14.22,14.17,14.19,262189.0,5.4923,5.4961,5.4768,5.4845,262189.0
2018-04-27 13:30:00,14.19,14.2,14.15,14.18,201046.0,5.4845,5.4884,5.4691,5.4807,201046.0
2018-04-27 14:00:00,14.18,14.19,14.15,14.17,352707.0,5.4807,5.4845,5.4691,5.4768,352707.0
2018-04-27 14:30:00,14.18,14.22,14.16,14.22,653031.0,5.4807,5.4961,5.4729,5.4961,653031.0
2018-04-27 15:00:00,14.21,14.22,14.14,14.14,478371.0,5.4923,5.4961,5.4652,5.4652,478371.0
2018-04-27 15:30:00,14.15,14.16,14.11,14.14,2419114.0,5.4691,5.4729,5.4536,5.4652,2419114.0
2018-04-30 09:30:00,14.12,14.15,14.06,14.08,670158.0,5.4575,5.4691,5.4343,5.442,670158.0
2018-04-30 10:00:00,14.08,14.14,14.06,14.07,639359.0,5.442,5.4652,5.4343,5.4381,639359.0
2018-04-30 10:30:00,14.07,14.09,14.0,14.03,551131.0,5.4381,5.4459,5.4111,5.4227,551131.0
2018-04-30 11:00:00,14.03,14.04,13.97,14.01,541602.0,5.4227,5.4266,5.3995,5.415,541602.0
2018-04-30 11:30:00,14.01,14.02,13.97,14.01,318485.0,5.415,5.4188,5.3995,5.415,318485.0
2018-04-30 12:00:00,14.01,14.02,13.98,14.01,328504.0,5.415,5.4188,5.4034,5.415,328504.0
2018-04-30 12:30:00,14.01,14.03,13.98,14.0,231435.0,5.415,5.4227,5.4034,5.4111,231435.0
2018-04-30 13:00:00,14.0,14.14,13.99,14.11,878418.0,5.4111,5.4652,5.4072,5.4536,878418.0
2018-04-30 13:30:00,14.12,14.18,14.1,14.18,488640.0,5.4575,5.4807,5.4497,5.4807,488640.0
2018-04-30 14:00:00,14.18,14.18,14.11,14.11,321864.0,5.4807,5.4807,5.4536,5.4536,321864.0
2018-04-30 14:30:00,14.11,14.12,14.08,14.09,328120.0,5.4536,5.4575,5.442,5.4459,328120.0
2018-04-30 15:00:00,14.09,14.11,14.06,14.07,456792.0,5.4459,5.4536,5.4343,5.4381,456792.0
2018-04-30 15:30:00,14.08,14.14,14.07,14.1,1730054.0,5.442,5.4652,5.4381,5.4497,1730054.0
2018-05-01 09:30:00,14.05,14.07,13.82,13.83,1073614.0,5.4304,5.4381,5.3415,5.3454,1073614.0
2018-05-01 10:00:00,13.83,13.84,13.73,13.78,1062761.0,5.3454,5.3493,5.3067,5.3261,1062761.0
2018-05-01 10:30:00,13.78,13.81,13.69,13.7,732451.0,5.3261,5.3377,5.2913,5.2951,732451.0
2018-05-01 11:00:00,13.7,13.81,13.66,13.77,871487.0,5.2951,5.3377,5.2797,5.3222,871487.0
2018-05-01 11:30:00,13.77,13.78,13.7,13.7,600431.0,5.3222,5.3261,5.2951,5.2951,600431.0
2018-05-01 12:00:00,13.7,13.73,13.67,13.71,420746.0,5.2951,5.3067,5.2835,5.299,420746.0
2018-05-01 12:30:00,13.71,13.76,13.71,13.75,310948.0,5.299,5.3183,5.299,5.3145,310948.0
2018-05-01 13:00:00,13.75,13.75,13.69,13.71,414178.0,5.3145,5.3145,5.2913,5.299,414178.0
2018-05-01 13:30:00,13.72,13.72,13.65,13.68,495048.0,5.3029,5.3029,5.2758,5.2874,495048.0
2018-05-01 14:00:00,13.68,13.79,13.67,13.78,814901.0,5.2874,5.3299,5.2835,5.3261,814901.0
2018-05-01 14:30:00,13.78,13.81,13.75,13.75,394912.0,5.3261,5.3377,5.3145,5.3145,394912.0
2018-05-01 15:00:00,13.75,13.77,13.73,13.75,296878.0,5.3145,5.3222,5.3067,5.3145,296878.0
2018-05-01 15:30:00,13.75,13.79,13.71,13.77,1436555.0,5.3145,5.3299,5.299,5.3222,1436555.0
2018-05-02 09:30:00,13.68,13.82,13.66,13.75,1458876.0,5.2874,5.3415,5.2797,5.3145,1458876.0
2018-05-02 10:00:00,13.76,13.89,13.75,13.88,1309105.0,5.3183,5.3686,5.3145,5.3647,1309105.0
2018-05-02 10:30:00,13.88,13.89,13.79,13.83,1353026.0,5.3647,5.3686,5.3299,5.3454,1353026.0
2018-05-02 11:00:00,13.82,13.87,13.8,13.86,660562.0,5.3415,5.3608,5.3338,5.357,660562.0
2018-05-02 11:30:00,13.86,13.9,13.84,13.88,712789.0,5.357,5.3724,5.3493,5.3647,712789.0
2018-05-02 12:00:00,13.88,13.88,13.84,13.86,698710.0,5.3647,5.3647,5.3493,5.357,698710.0
2018-05-02 12:30:00,13.86,13.87,13.83,13.85,299902.0,5.357,5.3608,5.3454,5.3531,299902.0
2018-05-02 13:00:00,13.85,13.87,13.83,13.86,401126.0,5.3531,5.3608,5.3454,5.357,401126.0
2018-05-02 13:30:00,13.86,13.89,13.84,13.86,467261.0,5.357,5.3686,5.3493,5.357,467261.0
2018-05-02 14:00:00,13.86,14.04,13.86,13.96,807488.0,5.357,5.4266,5.357,5.3956,807488.0
2018-05-02 14:30:00,13.96,14.02,13.93,13.96,755899.0,5.3956,5.4188,5.384,5.3956,755899.0
2018-05-02 15:00:00,13.96,13.99,13.88,13.89,494904.0,5.3956,5.4072,5.3647,5.3686,494904.0
2018-05-02 15:30:00,13.88,13.89,13.76,13.83,1757918.0,5.3647,5.3686,5.3183,5.3454,1757918.0
2018-05-03 09:30:00,13.81,13.85,13.71,13.84,701018.0,5.3377,5.3531,5.299,5.3493,701018.0
2018-05-03 10:00:00,13.85,13.87,13.7,13.71,874863.0,5.3531,5.3608,5.2951,5.299,874863.0
2018-05-03 10:30:00,13.72,13.74,13.54,13.54,949766.0,5.3029,5.3106,5.2333,5.2333,949766.0
2018-05-03 11:00:00,13.54,13.55,13.43,13.44,850121.0,5.2333,5.2372,5.1908,5.1946,850121.0
2018-05-03 11:30:00,13.45,13.58,13.44,13.57,865674.0,5.1985,5.2488,5.1946,5.2449,865674.0
2018-05-03 12:00:00,13.57,13.59,13.54,13.56,411157.0,5.2449,5.2526,5.2333,5.241,411157.0
2018-05-03 12:30:00,13.57,13.74,13.56,13.73,921977.0,5.2449,5.3106,5.241,5.3067,921977.0
2018-05-03 13:00:00,13.73,13.74,13.67,13.71,450263.0,5.3067,5.3106,5.2835,5.299,450263.0
2018-05-03 13:30:00,13.71,13.84,13.71,13.81,637215.0,5.299,5.3493,5.299,5.3377,637215.0
2018-05-03 14:00:00,13.81,13.85,13.77,13.82,768411.0,5.3377,5.3531,5.3222,5.3415,768411.0
2018-05-03 14:30:00,13.82,13.88,13.8,13.83,648203.0,5.3415,5.3647,5.3338,5.3454,648203.0
2018-05-03 15:00:00,13.83,13.84,13.78,13.81,820684.0,5.3454,5.3493,5.3261,5.3377,820684.0
2018-05-03 15:30:00,13.81,13.84,13.7,13.73,2097417.0,5.3377,5.3493,5.2951,5.3067,2097417.0
2018-05-04 09:30:00,13.68,13.74,13.6,13.64,3000730.0,5.2874,5.3106,5.2565,5.2719,3000730.0
2018-05-04 10:00:00,13.64,13.65,13.53,13.65,2719041.0,5.2719,5.2758,5.2294,5.2758,2719041.0
2018-05-04 10:30:00,13.65,13.72,13.64,13.64,676942.0,5.2758,5.3029,5.2719,5.2719,676942.0
2018-05-04 11:00:00,13.65,13.71,13.62,13.7,792715.0,5.2758,5.299,5.2642,5.2951,792715.0
2018-05-04 11:30:00,13.7,13.8,13.7,13.8,968449.0,5.2951,5.3338,5.2951,5.3338,968449.0
2018-05-04 12:00:00,13.8,13.85,13.77,13.81,490636.0,5.3338,5.3531,5.3222,5.3377,490636.0
2018-05-04 12:30:00,13.81,13.83,13.79,13.83,187494.0,5.3377,5.3454,5.3299,5.3454,187494.0
2018-05-04 13:00:00,13.82,13.84,13.78,13.78,240816.0,5.3415,5.3493,5.3261,5.3261,240816.0
2018-05-04 13:30:00,13.78,13.8,13.76,13.79,1247830.0,5.3261,5.3338,5.3183,5.3299,1247830.0
2018-05-04 14:00:00,13.79,13.79,13.74,13.76,1309845.0,5.3299,5.3299,5.3106,5.3183,1309845.0
2018-05-04 14:30:00,13.76,13.77,13.69,13.71,248435.0,5.3183,5.3222,5.2913,5.299,248435.0
2018-05-04 15:00:00,13.71,13.74,13.69,13.72,660276.0,5.299,5.3106,5.2913,5.3029,660276.0
2018-05-04 15:30:00,13.72,13.74,13.63,13.68,3085710.0,5.3029,5.3106,5.2681,5.2874,3085710.0
2018-05-07 09:30:00,13.63,13.98,13.62,13.98,2094279.0,5.2681,5.4034,5.2642,5.4034,2094279.0
2018-05-07 10:00:00,13.97,14.02,13.87,13.92,2000844.0,5.3995,5.4188,5.3608,5.3802,2000844.0
2018-05-07 10:30:00,13.92,13.98,13.86,13.98,939293.0,5.3802,5.4034,5.357,5.4034,939293.0
2018-05-07 11:00:00,13.98,14.07,13.96,14.05,1083414.0,5.4034,5.4381,5.3956,5.4304,1083414.0
2018-05-07 11:30:00,14.05,14.06,13.95,13.99,1453370.0,5.4304,5.4343,5.3918,5.4072,1453370.0
2018-05-07 12:00:00,13.99,14.12,13.98,14.12,2186262.0,5.4072,5.4575,5.4034,5.4575,2186262.0
2018-05-07 12:30:00,14.12,14.15,14.09,14.12,853768.0,5.4575,5.4691,5.4459,5.4575,853768.0
2018-05-07 13:00:00,14.12,14.18,14.11,14.17,824379.0,5.4575,5.4807,5.4536,5.4768,824379.0
2018-05-07 13:30:00,14.17,14.2,14.16,14.19,547638.0,5.4768,5.4884,5.4729,5.4845,547638.0
2018-05-07 14:00:00,14.2,14.24,14.17,14.18,987599.0,5.4884,5.5039,5.4768,5.4807,987599.0
2018-05-07 14:30:00,14.19,14.19,14.01,14.04,1830671.0,5.4845,5.4845,5.415,5.4266,1830671.0
2018-05-07 15:00:00,14.04,14.07,13.85,13.93,2556467.0,5.4266,5.4381,5.3531,5.384,2556467.0
2018-05-07 15:30:00,13.93,14.0,13.91,13.98,3687157.0,5.384,5.4111,5.3763,5.4034,3687157.0
2018-05-08 09:30:00,14.07,14.14,13.8,13.87,2344599.0,5.4381,5.4652,5.3338,5.3608,2344599.0
2018-05-08 10:00:00,13.88,13.98,13.83,13.84,1463658.0,5.3647,5.4034,5.3454,5.3493,1463658.0
2018-05-08 10:30:00,13.83,13.9,13.81,13.83,1035846.0,5.3454,5.3724,5.3377,5.3454,1035846.0
2018-05-08 11:00:00,13.84,13.85,13.54,13.62,1821229.0,5.3493,5.3531,5.2333,5.2642,1821229.0
2018-05-08 11:30:00,13.63,13.67,13.56,13.62,1462782.0,5.2681,5.2835,5.241,5.2642,1462782.0
2018-05-08 12:00:00,13.61,13.7,13.61,13.64,951197.0,5.2604,5.2951,5.2604,5.2719,951197.0
2018-05-08 12:30:00,13.64,13.7,13.63,13.66,676946.0,5.2719,5.2951,5.2681,5.2797,676946.0
2018-05-08 13:00:00,13.65,13.8,13.64,13.75,711431.0,5.2758,5.3338,5.2719,5.3145,711431.0
2018-05-08 13:30:00,13.76,13.82,13.72,13.77,852405.0,5.3183,5.3415,5.3029,5.3222,852405.0
2018-05-08 14:00:00,13.77,14.03,13.75,13.89,1412339.0,5.3222,5.4227,5.3145,5.3686,1412339.0
2018-05-08 14:30:00,13.89,13.94,13.81,13.91,1270233.0,5.3686,5.3879,5.3377,5.3763,1270233.0
2018-05-08 15:00:00,13.91,13.93,13.88,13.91,654037.0,5.3763,5.384,5.3647,5.3763,654037.0
2018-05-08 15:30:00,13.91,13.94,13.86,13.87,1295246.0,5.3763,5.3879,5.357,5.3608,1295246.0
2018-05-09 09:30:00,14.02,14.38,14.01,14.35,3930953.0,5.4188,5.558,5.415,5.5464,3930953.0
2018-05-09 10:00:00,14.35,14.51,14.32,14.5,2576239.0,5.5464,5.6082,5.5348,5.6043,2576239.0
2018-05-09 10:30:00,14.5,14.63,14.46,14.48,3096013.0,5.6043,5.6546,5.5889,5.5966,3096013.0
2018-05-09 11:00:00,14.48,14.66,14.47,14.65,2554660.0,5.5966,5.6662,5.5927,5.6623,2554660.0
2018-05-09 11:30:00,14.65,14.85,14.64,14.84,3203780.0,5.6623,5.7396,5.6585,5.7358,3203780.0
2018-05-09 12:00:00,14.84,15.11,14.84,15.07,3539227.0,5.7358,5.8401,5.7358,5.8247,3539227.0
2018-05-09 12:30:00,15.07,15.07,14.87,14.88,2775635.0,5.8247,5.8247,5.7474,5.7512,2775635.0
2018-05-09 13:00:00,14.89,14.92,14.78,14.88,2707511.0,5.7551,5.7667,5.7126,5.7512,2707511.0
2018-05-09 13:30:00,14.88,15.0,14.87,14.97,1364991.0,5.7512,5.7976,5.7474,5.786,1364991.0
2018-05-09 14:00:00,14.97,15.06,14.94,15.01,1416957.0,5.786,5.8208,5.7744,5.8015,1416957.0
2018-05-09 14:30:00,15.0,15.21,15.0,15.16,2994696.0,5.7976,5.8788,5.7976,5.8594,2994696.0
2018-05-09 15:00:00,15.16,15.2,14.97,14.99,2594478.0,5.8594,5.8749,5.786,5.7937,2594478.0
2018-05-09 15:30:00,14.99,15.14,14.98,15.14,4258338.0,5.7937,5.8517,5.7899,5.8517,4258338.0
2018-05-10 09:30:00,15.52,15.73,15.44,15.72,5925971.0,5.9986,6.0797,5.9677,6.0759,5925971.0
2018-05-10 10:00:00,15.72,15.86,15.67,15.86,3675363.0,6.0759,6.13,6.0566,6.13,3675363.0
2018-05-10 10:30:00,15.86,16.06,15.85,15.97,4348206.0,6.13,6.2073,6.1261,6.1725,4348206.0
2018-05-10 11:00:00,15.97,16.05,15.84,16.04,1925293.0,6.1725,6.2034,6.1223,6.1996,1925293.0
2018-05-10 11:30:00,16.04,16.08,16.0,16.08,1766413.0,6.1996,6.215,6.1841,6.215,1766413.0
2018-05-10 12:00:00,16.08,16.17,16.05,16.16,1269044.0,6.215,6.2498,6.2034,6.2459,1269044.0
2018-05-10 12:30:00,16.16,16.2,16.11,16.19,1889936.0,6.2459,6.2614,6.2266,6.2575,1889936.0
2018-05-10 13:00:00,16.19,16.52,16.19,16.49,3042044.0,6.2575,6.3851,6.2575,6.3735,3042044.0
2018-05-10 13:30:00,16.49,16.51,16.3,16.32,3828870.0,6.3735,6.3812,6.3001,6.3078,3828870.0
2018-05-10 14:00:00,16.31,16.43,16.28,16.38,2074202.0,6.3039,6.3503,6.2923,6.331,2074202.0
2018-05-10 14:30:00,16.37,16.39,16.28,16.31,1905553.0,6.3271,6.3348,6.2923,6.3039,1905553.0
2018-05-10 15:00:00,16.31,16.36,16.15,16.24,2513236.0,6.3039,6.3232,6.2421,6.2769,2513236.0
2018-05-10 15:30:00,16.23,16.31,16.19,16.21,4428703.0,6.273,6.3039,6.2575,6.2653,4428703.0
2018-05-11 09:30:00,16.32,16.45,16.3,16.44,3636714.0,6.3078,6.358,6.3001,6.3542,3636714.0
2018-05-11 10:00:00,16.45,16.67,16.44,16.64,3599749.0,6.358,6.4431,6.3542,6.4315,3599749.0
2018-05-11 10:30:00,16.65,16.7,16.55,16.63,2283253.0,6.4353,6.4547,6.3967,6.4276,2283253.0
2018-05-11 11:00:00,16.62,16.64,16.36,16.39,4120922.0,6.4237,6.4315,6.3232,6.3348,4120922.0
2018-05-11 11:30:00,16.4,16.58,16.37,16.57,2007325.0,6.3387,6.4083,6.3271,6.4044,2007325.0
2018-05-11 12:00:00,16.57,16.6,16.32,16.37,1552081.0,6.4044,6.416,6.3078,6.3271,1552081.0
2018-05-11 12:30:00,16.37,16.42,16.35,16.36,867801.0,6.3271,6.3464,6.3194,6.3232,867801.0
2018-05-11 13:00:00,16.36,16.5,16.32,16.49,963312.0,6.3232,6.3774,6.3078,6.3735,963312.0
2018-05-11 13:30:00,16.48,16.55,16.46,16.51,751430.0,6.3696,6.3967,6.3619,6.3812,751430.0
2018-05-11 14:00:00,16.51,16.53,16.41,16.41,668814.0,6.3812,6.389,6.3426,6.3426,668814.0
2018-05-11 14:30:00,16.41,16.42,16.19,16.23,2232339.0,6.3426,6.3464,6.2575,6.273,2232339.0
2018-05-11 15:00:00,16.23,16.26,16.09,16.2,2542368.0,6.273,6.2846,6.2189,6.2614,2542368.0
2018-05-11 15:30:00,16.2,16.21,16.12,16.18,2800472.0,6.2614,6.2653,6.2305,6.2537,2800472.0
2018-05-14 09:30:00,16.39,16.68,16.3,16.68,2453315.0,6.3348,6.4469,6.3001,6.4469,2453315.0
2018-05-14 10:00:00,16.68,16.72,16.49,16.7,2633960.0,6.4469,6.4624,6.3735,6.4547,2633960.0
2018-05-14 10:30:00,16.71,16.77,16.66,16.69,2219001.0,6.4585,6.4817,6.4392,6.4508,2219001.0
2018-05-14 11:00:00,16.69,16.8,16.67,16.76,1124367.0,6.4508,6.4933,6.4431,6.4778,1124367.0
2018-05-14 11:30:00,16.76,16.88,16.74,16.78,2030762.0,6.4778,6.5242,6.4701,6.4856,2030762.0
2018-05-14 12:00:00,16.78,16.78,16.64,16.68,2599174.0,6.4856,6.4856,6.4315,6.4469,2599174.0
2018-05-14 12:30:00,16.68,16.74,16.65,16.68,2240131.0,6.4469,6.4701,6.4353,6.4469,2240131.0
2018-05-14 13:00:00,16.67,16.68,16.53,16.58,2029594.0,6.4431,6.4469,6.389,6.4083,2029594.0
2018-05-14 13:30:00,16.57,16.64,16.53,16.59,783521.0,6.4044,6.4315,6.389,6.4121,783521.0
2018-05-14 14:00:00,16.59,16.61,16.5,16.61,722757.0,6.4121,6.4199,6.3774,6.4199,722757.0
2018-05-14 14:30:00,16.6,16.72,16.53,16.71,1382929.0,6.416,6.4624,6.389,6.4585,1382929.0
2018-05-14 15:00:00,16.71,16.73,16.64,16.66,1322429.0,6.4585,6.4663,6.4315,6.4392,1322429.0
2018-05-14 15:30:00,16.67,16.68,16.62,16.66,2514355.0,6.4431,6.4469,6.4237,6.4392,2514355.0
2018-05-15 09:30:00,16.39,16.55,16.36,16.39,3086223.0,6.3348,6.3967,6.3232,6.3348,3086223.0
2018-05-15 10:00:00,16.39,16.51,16.36,16.48,1954212.0,6.3348,6.3812,6.3232,6.3696,1954212.0
2018-05-15 10:30:00,16.48,16.58,16.45,16.55,1281226.0,6.3696,6.4083,6.358,6.3967,1281226.0
2018-05-15 11:00:00,16.54,16.7,16.52,16.64,1267021.0,6.3928,6.4547,6.3851,6.4315,1267021.0
2018-05-15 11:30:00,16.65,16.79,16.62,16.73,1553923.0,6.4353,6.4894,6.4237,6.4663,1553923.0
2018-05-15 12:00:00,16.74,16.84,16.73,16.84,1217971.0,6.4701,6.5088,6.4663,6.5088,1217971.0
2018-05-15 12:30:00,16.83,16.93,16.83,16.89,1542552.0,6.5049,6.5436,6.5049,6.5281,1542552.0
2018-05-15 13:00:00,16.89,16.92,16.84,16.89,2537401.0,6.5281,6.5397,6.5088,6.5281,2537401.0
2018-05-15 13:30:00,16.89,16.94,16.86,16.89,1957385.0,6.5281,6.5474,6.5165,6.5281,1957385.0
2018-05-15 14:00:00,16.89,16.91,16.67,16.75,1503318.0,6.5281,6.5358,6.4431,6.474,1503318.0
2018-05-15 14:30:00,16.75,16.81,16.74,16.77,1220326.0,6.474,6.4972,6.4701,6.4817,1220326.0
2018-05-15 15:00:00,16.78,16.84,16.69,16.78,1585730.0,6.4856,6.5088,6.4508,6.4856,1585730.0
2018-05-15 15:30:00,16.77,16.89,16.74,16.86,3524937.0,6.4817,6.5281,6.4701,6.5165,3524937.0
2018-05-16 09:30:00,16.94,17.2,16.81,17.1,4184184.0,6.5474,6.6479,6.4972,6.6093,4184184.0
2018-05-16 10:00:00,17.1,17.18,17.01,17.02,1394336.0,6.6093,6.6402,6.5745,6.5783,1394336.0
2018-05-16 10:30:00,17.02,17.14,17.02,17.14,1794153.0,6.5783,6.6247,6.5783,6.6247,1794153.0
2018-05-16 11:00:00,17.14,17.16,17.08,17.09,796858.0,6.6247,6.6325,6.6015,6.6054,796858.0
2018-05-16 11:30:00,17.08,17.1,17.02,17.07,1008976.0,6.6015,6.6093,6.5783,6.5977,1008976.0
2018-05-16 12:00:00,17.07,17.14,17.06,17.06,576538.0,6.5977,6.6247,6.5938,6.5938,576538.0
2018-05-16 12:30:00,17.07,17.17,17.06,17.16,534499.0,6.5977,6.6363,6.5938,6.6325,534499.0
2018-05-16 13:00:00,17.16,17.17,17.07,17.1,668311.0,6.6325,6.6363,6.5977,6.6093,668311.0
2018-05-16 13:30:00,17.1,17.14,17.04,17.13,730363.0,6.6093,6.6247,6.5861,6.6209,730363.0
2018-05-16 14:00:00,17.13,17.15,17.03,17.08,791922.0,6.6209,6.6286,6.5822,6.6015,791922.0
2018-05-16 14:30:00,17.09,17.11,16.97,17.04,1254386.0,6.6054,6.6131,6.559,6.5861,1254386.0
2018-05-16 15:00:00,17.05,17.06,17.0,17.01,762361.0,6.5899,6.5938,6.5706,6.5745,762361.0
2018-05-16 15:30:00,17.01,17.14,17.0,17.13,4825278.0,6.5745,6.6247,6.5706,6.6209,4825278.0
2018-05-17 09:30:00,16.88,17.04,16.73,16.89,3390481.0,6.5242,6.5861,6.4663,6.5281,3390481.0
2018-05-17 10:00:00,16.89,16.96,16.84,16.91,1716521.0,6.5281,6.5552,6.5088,6.5358,1716521.0
2018-05-17 10:30:00,16.91,17.12,16.91,17.1,1183791.0,6.5358,6.617,6.5358,6.6093,1183791.0
2018-05-17 11:00:00,17.11,17.11,16.85,16.88,2009797.0,6.6131,6.6131,6.5126,6.5242,2009797.0
2018-05-17 11:30:00,16.89,16.94,16.83,16.86,2846991.0,6.5281,6.5474,6.5049,6.5165,2846991.0
2018-05-17 12:00:00,16.86,16.91,16.85,16.89,837754.0,6.5165,6.5358,6.5126,6.5281,837754.0
2018-05-17 12:30:00,16.88,16.91,16.74,16.78,1549551.0,6.5242,6.5358,6.4701,6.4856,1549551.0
2018-05-17 13:00:00,16.78,16.86,16.77,16.82,854369.0,6.4856,6.5165,6.4817,6.501,854369.0
2018-05-17 13:30:00,16.82,16.83,16.66,16.66,2447647.0,6.501,6.5049,6.4392,6.4392,2447647.0
2018-05-17 14:00:00,16.66,16.7,16.52,16.68,2576126.0,6.4392,6.4547,6.3851,6.4469,2576126.0
2018-05-17 14:30:00,16.68,16.69,16.35,16.38,3568713.0,6.4469,6.4508,6.3194,6.331,3568713.0
2018-05-17 15:00:00,16.38,16.44,16.18,16.21,4099298.0,6.331,6.3542,6.2537,6.2653,4099298.0
2018-05-17 15:30:00,16.21,16.51,16.19,16.47,4753521.0,6.2653,6.3812,6.2575,6.3658,4753521.0
2018-05-18 09:30:00,16.18,16.47,16.11,16.28,3817243.0,6.2537,6.3658,6.2266,6.2923,3817243.0
2018-05-18 10:00:00,16.28,16.43,16.17,16.33,1908297.0,6.2923,6.3503,6.2498,6.3117,1908297.0
2018-05-18 10:30:00,16.34,16.36,16.2,16.27,1214955.0,6.3155,6.3232,6.2614,6.2885,1214955.0
2018-05-18 11:00:00,16.27,16.28,16.05,16.09,1421369.0,6.2885,6.2923,6.2034,6.2189,1421369.0
2018-05-18 11:30:00,16.09,16.22,16.06,16.13,1246493.0,6.2189,6.2691,6.2073,6.2344,1246493.0
2018-05-18 12:00:00,16.13,16.15,16.05,16.12,1126537.0,6.2344,6.2421,6.2034,6.2305,1126537.0
2018-05-18 12:30:00,16.12,16.18,15.85,15.89,2453283.0,6.2305,6.2537,6.1261,6.1416,2453283.0
2018-05-18 13:00:00,15.9,16.07,15.85,16.03,1530114.0,6.1455,6.2112,6.1261,6.1957,1530114.0
2018-05-18 13:30:00,16.04,16.1,15.88,16.05,1862630.0,6.1996,6.2228,6.1377,6.2034,1862630.0
2018-05-18 14:00:00,16.05,16.19,16.02,16.05,1142244.0,6.2034,6.2575,6.1918,6.2034,1142244.0
2018-05-18 14:30:00,16.05,16.13,16.0,16.1,1011851.0,6.2034,6.2344,6.1841,6.2228,1011851.0
2018-05-18 15:00:00,16.1,16.27,16.07,16.23,1679792.0,6.2228,6.2885,6.2112,6.273,1679792.0
2018-05-18 15:30:00,16.23,16.23,16.09,16.18,3867716.0,6.273,6.273,6.2189,6.2537,3867716.0
2018-05-21 09:30:00,16.56,16.68,16.27,16.28,2545884.0,6.4005,6.4469,6.2885,6.2923,2545884.0
2018-05-21 10:00:00,16.29,16.4,16.2,16.34,2098464.0,6.2962,6.3387,6.2614,6.3155,2098464.0
2018-05-21 10:30:00,16.34,16.47,16.28,16.46,1539146.0,6.3155,6.3658,6.2923,6.3619,1539146.0
2018-05-21 11:00:00,16.46,16.51,16.38,16.43,1700153.0,6.3619,6.3812,6.331,6.3503,1700153.0
2018-05-21 11:30:00,16.43,16.43,16.29,16.32,1038066.0,6.3503,6.3503,6.2962,6.3078,1038066.0
2018-05-21 12:00:00,16.33,16.33,16.15,16.16,1294650.0,6.3117,6.3117,6.2421,6.2459,1294650.0
2018-05-21 12:30:00,16.17,16.2,16.07,16.19,1425535.0,6.2498,6.2614,6.2112,6.2575,1425535.0
2018-05-21 13:00:00,16.19,16.21,16.11,16.14,998769.0,6.2575,6.2653,6.2266,6.2382,998769.0
2018-05-21 13:30:00,16.14,16.24,16.08,16.11,1257477.0,6.2382,6.2769,6.215,6.2266,1257477.0
2018-05-21 14:00:00,16.11,16.11,15.84,15.85,2658456.0,6.2266,6.2266,6.1223,6.1261,2658456.0
2018-05-21 14:30:00,15.85,16.02,15.76,15.93,2020297.0,6.1261,6.1918,6.0913,6.157,2020297.0
2018-05-21 15:00:00,15.93,15.94,15.86,15.93,1295801.0,6.157,6.1609,6.13,6.157,1295801.0
2018-05-21 15:30:00,15.93,15.96,15.87,15.89,3861098.0,6.157,6.1686,6.1339,6.1416,3861098.0
2018-05-22 09:30:00,15.56,15.75,15.56,15.6,2135698.0,6.0248,6.0983,6.0248,6.0403,2135698.0
2018-05-22 10:00:00,15.6,15.66,15.45,15.52,2184980.0,6.0403,6.0635,5.9822,6.0093,2184980.0
2018-05-22 10:30:00,15.53,15.65,15.49,15.56,2487081.0,6.0132,6.0596,5.9977,6.0248,2487081.0
2018-05-22 11:00:00,15.56,15.68,15.55,15.66,1396998.0,6.0248,6.0712,6.0209,6.0635,1396998.0
2018-05-22 11:30:00,15.66,15.74,15.64,15.66,1265524.0,6.0635,6.0945,6.0558,6.0635,1265524.0
2018-05-22 12:00:00,15.66,15.66,15.56,15.59,1218559.0,6.0635,6.0635,6.0248,6.0364,1218559.0
2018-05-22 12:30:00,15.59,15.63,15.51,15.58,1032577.0,6.0364,6.0519,6.0054,6.0325,1032577.0
2018-05-22 13:00:00,15.58,15.58,15.46,15.51,1021623.0,6.0325,6.0325,5.9861,6.0054,1021623.0
2018-05-22 13:30:00,15.52,15.73,15.52,15.68,868463.0,6.0093,6.0906,6.0093,6.0712,868463.0
2018-05-22 14:00:00,15.68,15.87,15.67,15.81,1222408.0,6.0712,6.1448,6.0674,6.1216,1222408.0
2018-05-22 14:30:00,15.81,15.85,15.58,15.59,1359239.0,6.1216,6.1371,6.0325,6.0364,1359239.0
2018-05-22 15:00:00,15.59,16.04,15.54,15.84,4289143.0,6.0364,6.2106,6.017,6.1332,4289143.0
2018-05-22 15:30:00,15.84,15.84,15.69,15.7,2820540.0,6.1332,6.1332,6.0751,6.079,2820540.0
2018-05-23 09:30:00,15.41,15.57,15.38,15.48,1322130.0,5.9667,6.0286,5.9551,5.9938,1322130.0
2018-05-23 10:00:00,15.48,15.51,15.34,15.39,1093685.0,5.9938,6.0054,5.9396,5.959,1093685.0
2018-05-23 10:30:00,15.39,15.39,15.17,15.28,2526321.0,5.959,5.959,5.8738,5.9164,2526321.0
2018-05-23 11:00:00,15.28,15.35,15.24,15.27,1385338.0,5.9164,5.9435,5.9009,5.9125,1385338.0
2018-05-23 11:30:00,15.28,15.28,15.17,15.2,2019691.0,5.9164,5.9164,5.8738,5.8854,2019691.0
2018-05-23 12:00:00,15.2,15.26,15.14,15.15,1367081.0,5.8854,5.9086,5.8622,5.866,1367081.0
2018-05-23 12:30:00,15.15,15.25,15.14,15.21,764512.0,5.866,5.9047,5.8622,5.8893,764512.0
2018-05-23 13:00:00,15.2,15.24,15.15,15.18,565654.0,5.8854,5.9009,5.866,5.8776,565654.0
2018-05-23 13:30:00,15.18,15.26,15.16,15.24,544389.0,5.8776,5.9086,5.8699,5.9009,544389.0
2018-05-23 14:00:00,15.24,15.34,15.19,15.25,2063698.0,5.9009,5.9396,5.8815,5.9047,2063698.0
2018-05-23 14:30:00,15.25,15.25,15.12,15.12,782143.0,5.9047,5.9047,5.8544,5.8544,782143.0
2018-05-23 15:00:00,15.12,15.16,15.03,15.09,1665875.0,5.8544,5.8699,5.8196,5.8428,1665875.0
2018-05-23 15:30:00,15.09,15.19,15.04,15.1,3423059.0,5.8428,5.8815,5.8234,5.8467,3423059.0
2018-05-24 09:30:00,13.13,13.44,12.86,13.22,15339586.0,5.0839,5.2039,4.9793,5.1187,15339586.0
2018-05-24 10:00:00,13.22,13.33,13.11,13.11,7696905.0,5.1187,5.1613,5.0761,5.0761,7696905.0
2018-05-24 10:30:00,13.11,13.16,13.0,13.01,6188174.0,5.0761,5.0955,5.0336,5.0374,6188174.0
2018-05-24 11:00:00,13.01,13.18,12.97,13.09,6771896.0,5.0374,5.1032,5.0219,5.0684,6771896.0
2018-05-24 11:30:00,13.09,13.1,12.91,12.93,5629091.0,5.0684,5.0723,4.9987,5.0064,5629091.0
2018-05-24 12:00:00,12.93,12.97,12.75,12.84,5630391.0,5.0064,5.0219,4.9368,4.9716,5630391.0
2018-05-24 12:30:00,12.83,12.88,12.8,12.87,3376945.0,4.9677,4.9871,4.9561,4.9832,3376945.0
2018-05-24 13:00:00,12.87,12.93,12.66,12.67,4253191.0,4.9832,5.0064,4.9019,4.9058,4253191.0
2018-05-24 13:30:00,12.66,12.96,12.63,12.74,10173640.0,4.9019,5.0181,4.8903,4.9329,10173640.0
2018-05-24 14:00:00,12.74,12.81,12.65,12.71,3260206.0,4.9329,4.96,4.898,4.9213,3260206.0
2018-05-24 14:30:00,12.71,12.9,12.65,12.83,6455479.0,4.9213,4.9948,4.898,4.9677,6455479.0
2018-05-24 15:00:00,12.83,13.0,12.75,12.91,5363502.0,4.9677,5.0336,4.9368,4.9987,5363502.0
2018-05-24 15:30:00,12.91,12.91,12.72,12.77,7587347.0,4.9987,4.9987,4.9251,4.9445,7587347.0
2018-05-25 09:30:00,12.85,13.0,12.72,12.86,7248976.0,4.9755,5.0336,4.9251,4.9793,7248976.0
2018-05-25 10:00:00,12.85,12.99,12.61,12.62,4132358.0,4.9755,5.0297,4.8825,4.8864,4132358.0
2018-05-25 10:30:00,12.62,12.79,12.62,12.74,3532610.0,4.8864,4.9522,4.8864,4.9329,3532610.0
2018-05-25 11:00:00,12.73,12.8,12.63,12.79,2077707.0,4.929,4.9561,4.8903,4.9522,2077707.0
2018-05-25 11:30:00,12.79,12.88,12.78,12.84,3078482.0,4.9522,4.9871,4.9484,4.9716,3078482.0
2018-05-25 12:00:00,12.84,12.95,12.76,12.92,3396355.0,4.9716,5.0142,4.9406,5.0026,3396355.0
2018-05-25 12:30:00,12.91,12.92,12.8,12.83,2682241.0,4.9987,5.0026,4.9561,4.9677,2682241.0
2018-05-25 13:00:00,12.83,12.86,12.78,12.86,2640701.0,4.9677,4.9793,4.9484,4.9793,2640701.0
2018-05-25 13:30:00,12.85,12.85,12.79,12.8,2172796.0,4.9755,4.9755,4.9522,4.9561,2172796.0
2018-05-25 14:00:00,12.79,12.82,12.53,12.54,4331946.0,4.9522,4.9639,4.8516,4.8554,4331946.0
2018-05-25 14:30:00,12.54,12.76,12.53,12.71,2079114.0,4.8554,4.9406,4.8516,4.9213,2079114.0
2018-05-25 15:00:00,12.7,12.72,12.6,12.68,2011131.0,4.9174,4.9251,4.8787,4.9096,2011131.0
2018-05-25 15:30:00,12.68,12.69,12.58,12.61,5220946.0,4.9096,4.9135,4.8709,4.8825,5220946.0
2018-05-29 09:30:00,11.04,11.79,11.02,11.77,13224021.0,4.2746,4.565,4.2669,4.5573,13224021.0
2018-05-29 10:00:00,11.77,11.84,11.56,11.57,6756394.0,4.5573,4.5844,4.476,4.4799,6756394.0
2018-05-29 10:30:00,11.56,11.68,11.46,11.59,4571510.0,4.476,4.5225,4.4373,4.4876,4571510.0
2018-05-29 11:00:00,11.59,11.81,11.52,11.77,4301497.0,4.4876,4.5728,4.4605,4.5573,4301497.0
2018-05-29 11:30:00,11.77,11.88,11.68,11.82,5014378.0,4.5573,4.5999,4.5225,4.5767,5014378.0
2018-05-29 12:00:00,11.82,11.85,11.72,11.75,3138958.0,4.5767,4.5883,4.5379,4.5496,3138958.0
2018-05-29 12:30:00,11.75,11.95,11.74,11.92,1907592.0,4.5496,4.627,4.5457,4.6154,1907592.0
2018-05-29 13:00:00,11.93,12.15,11.87,12.06,2787518.0,4.6193,4.7044,4.596,4.6696,2787518.0
2018-05-29 13:30:00,12.06,12.15,11.94,11.95,2262878.0,4.6696,4.7044,4.6231,4.627,2262878.0
2018-05-29 14:00:00,11.96,11.97,11.72,11.76,3752454.0,4.6309,4.6347,4.5379,4.5534,3752454.0
2018-05-29 14:30:00,11.76,11.82,11.62,11.73,3102450.0,4.5534,4.5767,4.4992,4.5418,3102450.0
2018-05-29 15:00:00,11.73,11.88,11.69,11.86,2433650.0,4.5418,4.5999,4.5263,4.5921,2433650.0
2018-05-29 15:30:00,11.86,11.96,11.82,11.92,4447193.0,4.5921,4.6309,4.5767,4.6154,4447193.0
2018-05-30 09:30:00,11.72,11.86,11.6,11.61,3077686.0,4.5379,4.5921,4.4915,4.4953,3077686.0
2018-05-30 10:00:00,11.61,11.76,11.55,11.66,3835805.0,4.4953,4.5534,4.4721,4.5147,3835805.0
2018-05-30 10:30:00,11.66,11.94,11.64,11.93,3010320.0,4.5147,4.6231,4.507,4.6193,3010320.0
2018-05-30 11:00:00,11.93,12.25,11.83,12.23,7190144.0,4.6193,4.7432,4.5805,4.7354,7190144.0
2018-05-30 11:30:00,12.23,12.4,12.14,12.29,4878455.0,4.7354,4.8012,4.7006,4.7586,4878455.0
2018-05-30 12:00:00,12.29,12.35,12.03,12.05,2667452.0,4.7586,4.7819,4.658,4.6657,2667452.0
2018-05-30 12:30:00,12.05,12.14,12.0,12.01,1724644.0,4.6657,4.7006,4.6464,4.6502,1724644.0
2018-05-30 13:00:00,12.02,12.08,11.9,12.03,1523524.0,4.6541,4.6773,4.6076,4.658,1523524.0
2018-05-30 13:30:00,12.03,12.04,11.86,11.86,1068256.0,4.658,4.6618,4.5921,4.5921,1068256.0
2018-05-30 14:00:00,11.86,11.97,11.84,11.9,1669691.0,4.5921,4.6347,4.5844,4.6076,1669691.0
2018-05-30 14:30:00,11.9,12.05,11.89,12.02,1599748.0,4.6076,4.6657,4.6038,4.6541,1599748.0
2018-05-30 15:00:00,12.03,12.07,11.9,11.94,1756373.0,4.658,4.6735,4.6076,4.6231,1756373.0
2018-05-30 15:30:00,11.94,11.97,11.87,11.93,3890891.0,4.6231,4.6347,4.596,4.6193,3890891.0
2018-05-31 09:30:00,11.89,12.09,11.83,12.02,3023578.0,4.6038,4.6812,4.5805,4.6541,3023578.0
2018-05-31 10:00:00,12.02,12.02,11.88,11.96,1595682.0,4.6541,4.6541,4.5999,4.6309,1595682.0
2018-05-31 10:30:00,11.96,12.04,11.95,11.98,1228533.0,4.6309,4.6618,4.627,4.6386,1228533.0
2018-05-31 11:00:00,11.98,12.1,11.87,11.92,1878401.0,4.6386,4.6851,4.596,4.6154,1878401.0
2018-05-31 11:30:00,11.91,12.03,11.9,12.02,1565082.0,4.6115,4.658,4.6076,4.6541,1565082.0
2018-05-31 12:00:00,12.02,12.05,11.97,12.03,795433.0,4.6541,4.6657,4.6347,4.658,795433.0
2018-05-31 12:30:00,12.03,12.03,11.99,12.0,422661.0,4.658,4.658,4.6425,4.6464,422661.0
2018-05-31 13:00:00,12.0,12.0,11.93,11.95,824588.0,4.6464,4.6464,4.6193,4.627,824588.0
2018-05-31 13:30:00,11.95,11.96,11.85,11.86,871582.0,4.627,4.6309,4.5883,4.5921,871582.0
2018-05-31 14:00:00,11.86,11.9,11.82,11.9,695362.0,4.5921,4.6076,4.5767,4.6076,695362.0
2018-05-31 14:30:00,11.89,11.92,11.88,11.92,639495.0,4.6038,4.6154,4.5999,4.6154,639495.0
2018-05-31 15:00:00,11.92,11.95,11.91,11.94,719199.0,4.6154,4.627,4.6115,4.6231,719199.0
2018-05-31 15:30:00,11.94,11.94,11.85,11.85,3669809.0,4.6231,4.6231,4.5883,4.5883,3669809.0
2018-06-01 09:30:00,12.13,12.3,12.12,12.14,2923570.0,4.6967,4.7625,4.6928,4.7006,2923570.0
2018-06-01 10:00:00,12.13,12.24,10.66,10.9,16884454.0,4.6967,4.7393,4.1275,4.2204,16884454.0
2018-06-01 10:30:00,10.9,11.06,10.18,10.26,22766350.0,4.2204,4.2824,3.9417,3.9726,22766350.0
2018-06-01 11:00:00,10.26,10.35,9.87,10.02,25863378.0,3.9726,4.0075,3.8216,3.8797,25863378.0
2018-06-01 11:30:00,10.02,10.08,9.2,9.86,31644009.0,3.8797,3.9029,3.5622,3.8178,31644009.0
2018-06-01 12:00:00,9.86,10.15,9.8,10.13,13572753.0,3.8178,3.93,3.7945,3.9223,13572753.0
2018-06-01 12:30:00,10.13,10.21,9.98,10.08,6619027.0,3.9223,3.9533,3.8642,3.9029,6619027.0
2018-06-01 13:00:00,10.09,10.13,9.9,10.06,6084341.0,3.9068,3.9223,3.8332,3.8952,6084341.0
2018-06-01 13:30:00,10.06,10.4,10.05,10.37,7769096.0,3.8952,4.0268,3.8913,4.0152,7769096.0
2018-06-01 14:00:00,10.37,10.49,10.3,10.44,7069317.0,4.0152,4.0617,3.9881,4.0423,7069317.0
2018-06-01 14:30:00,10.44,10.44,10.0,10.13,9660388.0,4.0423,4.0423,3.872,3.9223,9660388.0
2018-06-01 15:00:00,10.13,10.17,10.01,10.05,7597428.0,3.9223,3.9378,3.8758,3.8913,7597428.0
2018-06-01 15:30:00,10.04,10.13,10.01,10.13,17329058.0,3.8875,3.9223,3.8758,3.9223,17329058.0
2018-06-04 09:30:00,10.74,11.05,10.67,10.71,9179773.0,4.1585,4.2785,4.1314,4.1469,9179773.0
2018-06-04 10:00:00,10.71,10.76,10.61,10.67,3561716.0,4.1469,4.1662,4.1082,4.1314,3561716.0
2018-06-04 10:30:00,10.67,10.91,10.62,10.82,3434790.0,4.1314,4.2243,4.112,4.1895,3434790.0
2018-06-04 11:00:00,10.82,10.85,10.72,10.77,1820280.0,4.1895,4.2011,4.1507,4.1701,1820280.0
2018-06-04 11:30:00,10.77,10.77,10.67,10.71,2106495.0,4.1701,4.1701,4.1314,4.1469,2106495.0
2018-06-04 12:00:00,10.71,10.8,10.71,10.78,1094271.0,4.1469,4.1817,4.1469,4.174,1094271.0
2018-06-04 12:30:00,10.78,10.79,10.74,10.75,915658.0,4.174,4.1778,4.1585,4.1624,915658.0
2018-06-04 13:00:00,10.75,10.79,10.73,10.79,990235.0,4.1624,4.1778,4.1546,4.1778,990235.0
2018-06-04 13:30:00,10.79,10.92,10.78,10.85,2179380.0,4.1778,4.2282,4.174,4.2011,2179380.0
2018-06-04 14:00:00,10.85,10.9,10.75,10.76,1940280.0,4.2011,4.2204,4.1624,4.1662,1940280.0
2018-06-04 14:30:00,10.76,10.87,10.74,10.85,1765102.0,4.1662,4.2088,4.1585,4.2011,1765102.0
2018-06-04 15:00:00,10.86,10.87,10.73,10.74,1922578.0,4.205,4.2088,4.1546,4.1585,1922578.0
2018-06-04 15:30:00,10.74,10.74,10.67,10.7,4124670.0,4.1585,4.1585,4.1314,4.143,4124670.0
2018-06-05 09:30:00,10.54,10.8,10.51,10.63,3743184.0,4.081,4.1817,4.0694,4.1159,3743184.0
2018-06-05 10:00:00,10.63,10.64,10.5,10.54,3060881.0,4.1159,4.1198,4.0656,4.081,3060881.0
2018-06-05 10:30:00,10.54,10.6,10.38,10.46,4435388.0,4.081,4.1043,4.0191,4.0501,4435388.0
2018-06-05 11:00:00,10.46,10.54,10.32,10.5,3153780.0,4.0501,4.081,3.9959,4.0656,3153780.0
2018-06-05 11:30:00,10.51,10.56,10.4,10.43,2045250.0,4.0694,4.0888,4.0268,4.0385,2045250.0
2018-06-05 12:00:00,10.43,10.52,10.41,10.52,1274338.0,4.0385,4.0733,4.0307,4.0733,1274338.0
2018-06-05 12:30:00,10.52,10.54,10.44,10.45,1458360.0,4.0733,4.081,4.0423,4.0462,1458360.0
2018-06-05 13:00:00,10.44,10.5,10.43,10.46,964003.0,4.0423,4.0656,4.0385,4.0501,964003.0
2018-06-05 13:30:00,10.46,10.48,10.44,10.46,629679.0,4.0501,4.0578,4.0423,4.0501,629679.0
2018-06-05 14:00:00,10.46,10.47,10.35,10.35,1664018.0,4.0501,4.0539,4.0075,4.0075,1664018.0
2018-06-05 14:30:00,10.35,10.38,10.25,10.28,1802872.0,4.0075,4.0191,3.9688,3.9804,1802872.0
2018-06-05 15:00:00,10.29,10.32,10.15,10.19,2742250.0,3.9843,3.9959,3.93,3.9455,2742250.0
2018-06-05 15:30:00,10.19,10.29,10.18,10.24,5042354.0,3.9455,3.9843,3.9417,3.9649,5042354.0
2018-06-06 09:30:00,10.07,10.24,10.01,10.09,5180430.0,3.8991,3.9649,3.8758,3.9068,5180430.0
2018-06-06 10:00:00,10.09,10.19,10.05,10.17,2591113.0,3.9068,3.9455,3.8913,3.9378,2591113.0
2018-06-06 10:30:00,10.18,10.18,9.91,10.0,4044678.0,3.9417,3.9417,3.8371,3.872,4044678.0
2018-06-06 11:00:00,10.0,10.12,9.84,10.03,6218572.0,3.872,3.9184,3.81,3.8836,6218572.0
2018-06-06 11:30:00,10.03,10.1,9.95,10.08,3642493.0,3.8836,3.9107,3.8526,3.9029,3642493.0
2018-06-06 12:00:00,10.08,10.17,10.07,10.11,2465720.0,3.9029,3.9378,3.8991,3.9146,2465720.0
2018-06-06 12:30:00,10.11,10.11,9.97,10.03,1434010.0,3.9146,3.9146,3.8603,3.8836,1434010.0
2018-06-06 13:00:00,10.03,10.05,9.99,10.02,949041.0,3.8836,3.8913,3.8681,3.8797,949041.0
2018-06-06 13:30:00,10.03,10.12,10.01,10.12,1380124.0,3.8836,3.9184,3.8758,3.9184,1380124.0
2018-06-06 14:00:00,10.12,10.15,10.0,10.04,1822414.0,3.9184,3.93,3.872,3.8875,1822414.0
2018-06-06 14:30:00,10.05,10.1,9.99,10.05,1870407.0,3.8913,3.9107,3.8681,3.8913,1870407.0
2018-06-06 15:00:00,10.05,10.11,10.04,10.08,1484037.0,3.8913,3.9146,3.8875,3.9029,1484037.0
2018-06-06 15:30:00,10.08,10.11,10.01,10.03,5691712.0,3.9029,3.9146,3.8758,3.8836,5691712.0
2018-06-07 09:30:00,9.84,9.9,9.63,9.74,7700296.0,3.81,3.8332,3.7287,3.7713,7700296.0
2018-06-07 10:00:00,9.75,9.86,9.71,9.72,5321748.0,3.7752,3.8178,3.7597,3.7635,5321748.0
2018-06-07 10:30:00,9.72,9.73,9.56,9.59,4615684.0,3.7635,3.7674,3.7016,3.7132,4615684.0
2018-06-07 11:00:00,9.58,9.6,9.48,9.51,5265680.0,3.7093,3.7171,3.6706,3.6822,5265680.0
2018-06-07 11:30:00,9.51,9.61,9.4,9.44,5552357.0,3.6822,3.721,3.6396,3.6551,5552357.0
2018-06-07 12:00:00,9.44,9.58,9.41,9.56,4916905.0,3.6551,3.7093,3.6435,3.7016,4916905.0
2018-06-07 12:30:00,9.55,9.57,9.31,9.34,5184186.0,3.6977,3.7055,3.6048,3.6164,5184186.0
2018-06-07 13:00:00,9.33,9.42,9.3,9.36,4301074.0,3.6125,3.6474,3.6009,3.6242,4301074.0
2018-06-07 13:30:00,9.36,9.5,9.22,9.37,8440562.0,3.6242,3.6784,3.57,3.628,8440562.0
2018-06-07 14:00:00,9.37,9.52,9.35,9.5,6016162.0,3.628,3.6861,3.6203,3.6784,6016162.0
2018-06-07 14:30:00,9.49,9.69,9.45,9.61,6341314.0,3.6745,3.7519,3.659,3.721,6341314.0
2018-06-07 15:00:00,9.61,9.7,9.55,9.63,3379865.0,3.721,3.7558,3.6977,3.7287,3379865.0
2018-06-07 15:30:00,9.63,9.7,9.61,9.67,6692628.0,3.7287,3.7558,3.721,3.7442,6692628.0
2018-06-08 09:30:00,10.08,10.09,9.7,9.73,10759018.0,3.9029,3.9068,3.7558,3.7674,10759018.0
2018-06-08 10:00:00,9.73,9.74,9.49,9.52,7088934.0,3.7674,3.7713,3.6745,3.6861,7088934.0
2018-06-08 10:30:00,9.52,9.64,9.4,9.64,7322483.0,3.6861,3.7326,3.6396,3.7326,7322483.0
2018-06-08 11:00:00,9.64,9.79,9.55,9.75,3610129.0,3.7326,3.7907,3.6977,3.7752,3610129.0
2018-06-08 11:30:00,9.75,9.8,9.67,9.78,3241617.0,3.7752,3.7945,3.7442,3.7868,3241617.0
2018-06-08 12:00:00,9.78,9.79,9.63,9.69,2348457.0,3.7868,3.7907,3.7287,3.7519,2348457.0
2018-06-08 12:30:00,9.69,9.78,9.66,9.74,1881785.0,3.7519,3.7868,3.7403,3.7713,1881785.0
2018-06-08 13:00:00,9.74,9.82,9.71,9.81,2126183.0,3.7713,3.8023,3.7597,3.7984,2126183.0
2018-06-08 13:30:00,9.81,9.97,9.79,9.84,3956080.0,3.7984,3.8603,3.7907,3.81,3956080.0
2018-06-08 14:00:00,9.84,9.92,9.81,9.84,3536257.0,3.81,3.841,3.7984,3.81,3536257.0
2018-06-08 14:30:00,9.84,10.01,9.83,9.89,3350335.0,3.81,3.8758,3.8061,3.8294,3350335.0
2018-06-08 15:00:00,9.89,9.9,9.74,9.79,2289343.0,3.8294,3.8332,3.7713,3.7907,2289343.0
2018-06-08 15:30:00,9.79,9.8,9.74,9.78,2558519.0,3.7907,3.7945,3.7713,3.7868,2558519.0
2018-06-11 09:30:00,9.96,10.0,9.79,9.82,4942668.0,3.8565,3.872,3.7907,3.8023,4942668.0
2018-06-11 10:00:00,9.81,9.93,9.76,9.85,3915682.0,3.7984,3.8449,3.779,3.8139,3915682.0
2018-06-11 10:30:00,9.85,9.9,9.78,9.86,2256117.0,3.8139,3.8332,3.7868,3.8178,2256117.0
2018-06-11 11:00:00,9.85,9.91,9.82,9.88,1355667.0,3.8139,3.8371,3.8023,3.8255,1355667.0
2018-06-11 11:30:00,9.88,9.89,9.82,9.86,1244737.0,3.8255,3.8294,3.8023,3.8178,1244737.0
2018-06-11 12:00:00,9.86,9.87,9.74,9.77,1420987.0,3.8178,3.8216,3.7713,3.7829,1420987.0
2018-06-11 12:30:00,9.77,9.86,9.76,9.82,1387607.0,3.7829,3.8178,3.779,3.8023,1387607.0
2018-06-11 13:00:00,9.81,9.82,9.75,9.79,1578114.0,3.7984,3.8023,3.7752,3.7907,1578114.0
2018-06-11 13:30:00,9.79,9.81,9.75,9.76,1760513.0,3.7907,3.7984,3.7752,3.779,1760513.0
2018-06-11 14:00:00,9.76,9.82,9.75,9.81,1907369.0,3.779,3.8023,3.7752,3.7984,1907369.0
2018-06-11 14:30:00,9.8,9.89,9.79,9.88,1443165.0,3.7945,3.8294,3.7907,3.8255,1443165.0
2018-06-11 15:00:00,9.87,9.9,9.86,9.88,1732383.0,3.8216,3.8332,3.8178,3.8255,1732383.0
2018-06-11 15:30:00,9.89,9.89,9.85,9.88,3484204.0,3.8294,3.8294,3.8139,3.8255,3484204.0
2018-06-12 09:30:00,10.0,10.01,9.87,9.94,3793069.0,3.872,3.8758,3.8216,3.8487,3793069.0
2018-06-12 10:00:00,9.94,10.0,9.89,9.89,2330701.0,3.8487,3.872,3.8294,3.8294,2330701.0
2018-06-12 10:30:00,9.9,9.97,9.88,9.94,2176559.0,3.8332,3.8603,3.8255,3.8487,2176559.0
2018-06-12 11:00:00,9.94,10.02,9.92,10.02,2485717.0,3.8487,3.8797,3.841,3.8797,2485717.0
2018-06-12 11:30:00,10.02,10.02,9.91,9.94,1697688.0,3.8797,3.8797,3.8371,3.8487,1697688.0
2018-06-12 12:00:00,9.95,9.95,9.87,9.91,1136986.0,3.8526,3.8526,3.8216,3.8371,1136986.0
2018-06-12 12:30:00,9.91,9.93,9.89,9.9,709483.0,3.8371,3.8449,3.8294,3.8332,709483.0
2018-06-12 13:00:00,9.91,9.95,9.87,9.9,1285073.0,3.8371,3.8526,3.8216,3.8332,1285073.0
2018-06-12 13:30:00,9.9,9.9,9.83,9.88,1204778.0,3.8332,3.8332,3.8061,3.8255,1204778.0
2018-06-12 14:00:00,9.88,9.88,9.81,9.81,843811.0,3.8255,3.8255,3.7984,3.7984,843811.0
2018-06-12 14:30:00,9.81,9.82,9.77,9.79,1271709.0,3.7984,3.8023,3.7829,3.7907,1271709.0
2018-06-12 15:00:00,9.79,9.85,9.77,9.84,1072763.0,3.7907,3.8139,3.7829,3.81,1072763.0
2018-06-12 15:30:00,9.84,9.87,9.77,9.78,3407136.0,3.81,3.8216,3.7829,3.7868,3407136.0
2018-06-13 09:30:00,9.82,9.87,9.6,9.67,2752319.0,3.8023,3.8216,3.7171,3.7442,2752319.0
2018-06-13 10:00:00,9.66,9.67,9.6,9.65,1457667.0,3.7403,3.7442,3.7171,3.7364,1457667.0
2018-06-13 10:30:00,9.66,9.8,9.66,9.79,2347327.0,3.7403,3.7945,3.7403,3.7907,2347327.0
2018-06-13 11:00:00,9.79,9.81,9.69,9.71,1360431.0,3.7907,3.7984,3.7519,3.7597,1360431.0
2018-06-13 11:30:00,9.7,9.72,9.68,9.69,1530206.0,3.7558,3.7635,3.7481,3.7519,1530206.0
2018-06-13 12:00:00,9.7,9.74,9.68,9.71,1069214.0,3.7558,3.7713,3.7481,3.7597,1069214.0
2018-06-13 12:30:00,9.71,9.72,9.6,9.61,1436447.0,3.7597,3.7635,3.7171,3.721,1436447.0
2018-06-13 13:00:00,9.6,9.63,9.41,9.57,3559489.0,3.7171,3.7287,3.6435,3.7055,3559489.0
2018-06-13 13:30:00,9.58,9.7,9.57,9.66,1526200.0,3.7093,3.7558,3.7055,3.7403,1526200.0
2018-06-13 14:00:00,9.66,9.68,9.52,9.52,1799746.0,3.7403,3.7481,3.6861,3.6861,1799746.0
2018-06-13 14:30:00,9.53,9.71,9.48,9.71,2031255.0,3.69,3.7597,3.6706,3.7597,2031255.0
2018-06-13 15:00:00,9.71,9.79,9.66,9.69,2186732.0,3.7597,3.7907,3.7403,3.7519,2186732.0
2018-06-13 15:30:00,9.7,9.74,9.65,9.67,2233896.0,3.7558,3.7713,3.7364,3.7442,2233896.0
2018-06-14 09:30:00,9.77,9.82,9.7,9.79,2257583.0,3.7829,3.8023,3.7558,3.7907,2257583.0
2018-06-14 10:00:00,9.79,9.8,9.7,9.71,1111569.0,3.7907,3.7945,3.7558,3.7597,1111569.0
2018-06-14 10:30:00,9.71,9.72,9.63,9.69,1332688.0,3.7597,3.7635,3.7287,3.7519,1332688.0
2018-06-14 11:00:00,9.69,9.73,9.68,9.73,842863.0,3.7519,3.7674,3.7481,3.7674,842863.0
2018-06-14 11:30:00,9.73,9.73,9.69,9.71,762773.0,3.7674,3.7674,3.7519,3.7597,762773.0
2018-06-14 12:00:00,9.71,9.71,9.58,9.59,1294187.0,3.7597,3.7597,3.7093,3.7132,1294187.0
2018-06-14 12:30:00,9.59,9.64,9.58,9.63,633927.0,3.7132,3.7326,3.7093,3.7287,633927.0
2018-06-14 13:00:00,9.63,9.64,9.59,9.62,769814.0,3.7287,3.7326,3.7132,3.7248,769814.0
2018-06-14 13:30:00,9.62,9.67,9.54,9.55,1189956.0,3.7248,3.7442,3.6939,3.6977,1189956.0
2018-06-14 14:00:00,9.55,9.64,9.51,9.6,1613118.0,3.6977,3.7326,3.6822,3.7171,1613118.0
2018-06-14 14:30:00,9.6,9.6,9.5,9.52,1138449.0,3.7171,3.7171,3.6784,3.6861,1138449.0
2018-06-14 15:00:00,9.51,9.55,9.5,9.52,998901.0,3.6822,3.6977,3.6784,3.6861,998901.0
2018-06-14 15:30:00,9.53,9.54,9.5,9.52,3252893.0,3.69,3.6939,3.6784,3.6861,3252893.0
2018-06-15 09:30:00,9.46,9.47,9.32,9.36,2615079.0,3.6629,3.6667,3.6087,3.6242,2615079.0
2018-06-15 10:00:00,9.35,9.37,9.3,9.3,1875624.0,3.6203,3.628,3.6009,3.6009,1875624.0
2018-06-15 10:30:00,9.3,9.32,9.26,9.28,1317393.0,3.6009,3.6087,3.5854,3.5932,1317393.0
2018-06-15 11:00:00,9.28,9.34,9.26,9.29,1647046.0,3.5932,3.6164,3.5854,3.5971,1647046.0
2018-06-15 11:30:00,9.29,9.32,9.24,9.26,1481720.0,3.5971,3.6087,3.5777,3.5854,1481720.0
2018-06-15 12:00:00,9.26,9.31,9.25,9.29,1133390.0,3.5854,3.6048,3.5816,3.5971,1133390.0
2018-06-15 12:30:00,9.29,9.36,9.26,9.34,1441788.0,3.5971,3.6242,3.5854,3.6164,1441788.0
2018-06-15 13:00:00,9.34,9.34,9.28,9.3,795042.0,3.6164,3.6164,3.5932,3.6009,795042.0
2018-06-15 13:30:00,9.3,9.33,9.27,9.32,699539.0,3.6009,3.6125,3.5893,3.6087,699539.0
2018-06-15 14:00:00,9.32,9.44,9.31,9.41,1621660.0,3.6087,3.6551,3.6048,3.6435,1621660.0
2018-06-15 14:30:00,9.42,9.47,9.39,9.46,1299669.0,3.6474,3.6667,3.6358,3.6629,1299669.0
2018-06-15 15:00:00,9.46,9.46,9.39,9.43,988268.0,3.6629,3.6629,3.6358,3.6513,988268.0
2018-06-15 15:30:00,9.44,9.45,9.39,9.44,4026951.0,3.6551,3.659,3.6358,3.6551,4026951.0
2018-06-18 09:30:00,9.32,9.43,9.24,9.36,2980789.0,3.6087,3.6513,3.5777,3.6242,2980789.0
2018-06-18 10:00:00,9.36,9.37,9.3,9.32,1803077.0,3.6242,3.628,3.6009,3.6087,1803077.0
2018-06-18 10:30:00,9.32,9.33,9.29,9.3,1350081.0,3.6087,3.6125,3.5971,3.6009,1350081.0
2018-06-18 11:00:00,9.3,9.32,9.29,9.32,841996.0,3.6009,3.6087,3.5971,3.6087,841996.0
2018-06-18 11:30:00,9.31,9.33,9.29,9.29,1223641.0,3.6048,3.6125,3.5971,3.5971,1223641.0
2018-06-18 12:00:00,9.29,9.32,9.26,9.29,1023460.0,3.5971,3.6087,3.5854,3.5971,1023460.0
2018-06-18 12:30:00,9.29,9.3,9.26,9.27,1296862.0,3.5971,3.6009,3.5854,3.5893,1296862.0
2018-06-18 13:00:00,9.27,9.3,9.26,9.29,747522.0,3.5893,3.6009,3.5854,3.5971,747522.0
2018-06-18 13:30:00,9.29,9.35,9.28,9.34,1169518.0,3.5971,3.6203,3.5932,3.6164,1169518.0
2018-06-18 14:00:00,9.34,9.39,9.31,9.38,1036786.0,3.6164,3.6358,3.6048,3.6319,1036786.0
2018-06-18 14:30:00,9.38,9.39,9.28,9.3,1083707.0,3.6319,3.6358,3.5932,3.6009,1083707.0
2018-06-18 15:00:00,9.31,9.33,9.28,9.3,833762.0,3.6048,3.6125,3.5932,3.6009,833762.0
2018-06-18 15:30:00,9.3,9.3,9.26,9.28,2775488.0,3.6009,3.6009,3.5854,3.5932,2775488.0
2018-06-19 09:30:00,9.07,9.19,9.02,9.06,4057527.0,3.5119,3.5583,3.4925,3.508,4057527.0
2018-06-19 10:00:00,9.07,9.12,9.03,9.06,3564175.0,3.5119,3.5312,3.4964,3.508,3564175.0
2018-06-19 10:30:00,9.06,9.17,9.03,9.13,4385067.0,3.508,3.5506,3.4964,3.5351,4385067.0
2018-06-19 11:00:00,9.13,9.43,9.08,9.36,5422675.0,3.5351,3.6513,3.5157,3.6242,5422675.0
2018-06-19 11:30:00,9.36,9.55,9.29,9.53,3402052.0,3.6242,3.6977,3.5971,3.69,3402052.0
2018-06-19 12:00:00,9.54,9.58,9.41,9.46,2312298.0,3.6939,3.7093,3.6435,3.6629,2312298.0
2018-06-19 12:30:00,9.47,9.5,9.38,9.5,1886482.0,3.6667,3.6784,3.6319,3.6784,1886482.0
2018-06-19 13:00:00,9.5,9.5,9.4,9.41,1611793.0,3.6784,3.6784,3.6396,3.6435,1611793.0
2018-06-19 13:30:00,9.41,9.61,9.4,9.6,2884673.0,3.6435,3.721,3.6396,3.7171,2884673.0
2018-06-19 14:00:00,9.6,9.84,9.59,9.79,4883973.0,3.7171,3.81,3.7132,3.7907,4883973.0
2018-06-19 14:30:00,9.79,9.81,9.64,9.67,3051928.0,3.7907,3.7984,3.7326,3.7442,3051928.0
2018-06-19 15:00:00,9.67,9.68,9.57,9.65,3997249.0,3.7442,3.7481,3.7055,3.7364,3997249.0
2018-06-19 15:30:00,9.66,9.66,9.51,9.52,5865223.0,3.7403,3.7403,3.6822,3.6861,5865223.0
2018-06-20 09:30:00,9.93,9.93,9.77,9.92,6166660.0,3.8449,3.8449,3.7829,3.841,6166660.0
2018-06-20 10:00:00,9.92,10.04,9.76,9.79,5430134.0,3.841,3.8875,3.779,3.7907,5430134.0
2018-06-20 10:30:00,9.8,9.89,9.75,9.84,3509502.0,3.7945,3.8294,3.7752,3.81,3509502.0
2018-06-20 11:00:00,9.84,10.12,9.8,10.07,4083827.0,3.81,3.9184,3.7945,3.8991,4083827.0
2018-06-20 11:30:00,10.07,10.13,10.01,10.08,4645568.0,3.8991,3.9223,3.8758,3.9029,4645568.0
2018-06-20 12:00:00,10.09,10.12,9.89,9.92,2719737.0,3.9068,3.9184,3.8294,3.841,2719737.0
2018-06-20 12:30:00,9.93,9.99,9.88,9.88,1553049.0,3.8449,3.8681,3.8255,3.8255,1553049.0
2018-06-20 13:00:00,9.88,9.94,9.85,9.92,1593932.0,3.8255,3.8487,3.8139,3.841,1593932.0
2018-06-20 13:30:00,9.92,10.0,9.92,9.99,1329114.0,3.841,3.872,3.841,3.8681,1329114.0
2018-06-20 14:00:00,9.99,9.99,9.93,9.95,1402137.0,3.8681,3.8681,3.8449,3.8526,1402137.0
2018-06-20 14:30:00,9.94,9.97,9.91,9.92,1150890.0,3.8487,3.8603,3.8371,3.841,1150890.0
2018-06-20 15:00:00,9.92,9.95,9.81,9.86,2367025.0,3.841,3.8526,3.7984,3.8178,2367025.0
2018-06-20 15:30:00,9.86,9.89,9.82,9.84,3766142.0,3.8178,3.8294,3.8023,3.81,3766142.0
2018-06-21 09:30:00,9.79,9.81,9.52,9.54,4020145.0,3.7907,3.7984,3.6861,3.6939,4020145.0
2018-06-21 10:00:00,9.54,9.6,9.47,9.55,3359739.0,3.6939,3.7171,3.6667,3.6977,3359739.0
2018-06-21 10:30:00,9.55,9.59,9.48,9.51,2218033.0,3.6977,3.7132,3.6706,3.6822,2218033.0
2018-06-21 11:00:00,9.51,9.55,9.43,9.54,2401522.0,3.6822,3.6977,3.6513,3.6939,2401522.0
2018-06-21 11:30:00,9.54,9.59,9.5,9.55,1469726.0,3.6939,3.7132,3.6784,3.6977,1469726.0
2018-06-21 12:00:00,9.56,9.58,9.53,9.55,547426.0,3.7016,3.7093,3.69,3.6977,547426.0
2018-06-21 12:30:00,9.55,9.56,9.52,9.54,440628.0,3.6977,3.7016,3.6861,3.6939,440628.0
2018-06-21 13:00:00,9.54,9.55,9.47,9.52,1124591.0,3.6939,3.6977,3.6667,3.6861,1124591.0
2018-06-21 13:30:00,9.53,9.54,9.43,9.44,1404434.0,3.69,3.6939,3.6513,3.6551,1404434.0
2018-06-21 14:00:00,9.44,9.51,9.43,9.48,1043558.0,3.6551,3.6822,3.6513,3.6706,1043558.0
2018-06-21 14:30:00,9.48,9.52,9.44,9.45,947284.0,3.6706,3.6861,3.6551,3.659,947284.0
2018-06-21 15:00:00,9.44,9.48,9.37,9.39,2671856.0,3.6551,3.6706,3.628,3.6358,2671856.0
2018-06-21 15:30:00,9.39,9.44,9.34,9.41,4619605.0,3.6358,3.6551,3.6164,3.6435,4619605.0
2018-06-22 09:30:00,9.55,9.68,9.48,9.65,4088869.0,3.6977,3.7481,3.6706,3.7364,4088869.0
2018-06-22 10:00:00,9.66,9.66,9.38,9.39,2745663.0,3.7403,3.7403,3.6319,3.6358,2745663.0
2018-06-22 10:30:00,9.39,9.5,9.33,9.48,3950418.0,3.6358,3.6784,3.6125,3.6706,3950418.0
2018-06-22 11:00:00,9.48,9.56,9.48,9.54,1556380.0,3.6706,3.7016,3.6706,3.6939,1556380.0
2018-06-22 11:30:00,9.54,9.56,9.47,9.49,926861.0,3.6939,3.7016,3.6667,3.6745,926861.0
2018-06-22 12:00:00,9.48,9.55,9.46,9.49,1028680.0,3.6706,3.6977,3.6629,3.6745,1028680.0
2018-06-22 12:30:00,9.49,9.5,9.44,9.46,835708.0,3.6745,3.6784,3.6551,3.6629,835708.0
2018-06-22 13:00:00,9.46,9.53,9.46,9.53,1383908.0,3.6629,3.69,3.6629,3.69,1383908.0
2018-06-22 13:30:00,9.53,9.53,9.46,9.5,630221.0,3.69,3.69,3.6629,3.6784,630221.0
2018-06-22 14:00:00,9.5,9.55,9.46,9.49,1172143.0,3.6784,3.6977,3.6629,3.6745,1172143.0
2018-06-22 14:30:00,9.49,9.5,9.45,9.49,576647.0,3.6745,3.6784,3.659,3.6745,576647.0
2018-06-22 15:00:00,9.49,9.5,9.45,9.46,1016285.0,3.6745,3.6784,3.659,3.6629,1016285.0
2018-06-22 15:30:00,9.46,9.46,9.42,9.43,2362049.0,3.6629,3.6629,3.6474,3.6513,2362049.0
2018-06-25 09:30:00,9.6,9.61,9.42,9.43,2807128.0,3.7171,3.721,3.6474,3.6513,2807128.0
2018-06-25 10:00:00,9.43,9.44,9.34,9.4,1764081.0,3.6513,3.6551,3.6164,3.6396,1764081.0
2018-06-25 10:30:00,9.41,9.41,9.31,9.38,1123405.0,3.6435,3.6435,3.6048,3.6319,1123405.0
2018-06-25 11:00:00,9.38,9.4,9.32,9.36,866339.0,3.6319,3.6396,3.6087,3.6242,866339.0
2018-06-25 11:30:00,9.36,9.4,9.33,9.38,1358948.0,3.6242,3.6396,3.6125,3.6319,1358948.0
2018-06-25 12:00:00,9.39,9.45,9.37,9.44,722154.0,3.6358,3.659,3.628,3.6551,722154.0
2018-06-25 12:30:00,9.44,9.49,9.41,9.48,740959.0,3.6551,3.6745,3.6435,3.6706,740959.0
2018-06-25 13:00:00,9.48,9.6,9.47,9.56,1396473.0,3.6706,3.7171,3.6667,3.7016,1396473.0
2018-06-25 13:30:00,9.56,9.62,9.54,9.6,1410866.0,3.7016,3.7248,3.6939,3.7171,1410866.0
2018-06-25 14:00:00,9.6,9.68,9.55,9.66,2639683.0,3.7171,3.7481,3.6977,3.7403,2639683.0
2018-06-25 14:30:00,9.67,9.67,9.52,9.54,1201098.0,3.7442,3.7442,3.6861,3.6939,1201098.0
2018-06-25 15:00:00,9.54,9.59,9.53,9.56,964108.0,3.6939,3.7132,3.69,3.7016,964108.0
2018-06-25 15:30:00,9.56,9.63,9.55,9.59,3157839.0,3.7016,3.7287,3.6977,3.7132,3157839.0
2018-06-26 09:30:00,9.79,9.81,9.67,9.7,3686079.0,3.7907,3.7984,3.7442,3.7558,3686079.0
2018-06-26 10:00:00,9.7,9.72,9.6,9.61,2445164.0,3.7558,3.7635,3.7171,3.721,2445164.0
2018-06-26 10:30:00,9.61,9.62,9.46,9.57,2138719.0,3.721,3.7248,3.6629,3.7055,2138719.0
2018-06-26 11:00:00,9.57,9.64,9.53,9.63,1175374.0,3.7055,3.7326,3.69,3.7287,1175374.0
2018-06-26 11:30:00,9.63,9.75,9.58,9.71,1889964.0,3.7287,3.7752,3.7093,3.7597,1889964.0
2018-06-26 12:00:00,9.72,9.76,9.69,9.72,931439.0,3.7635,3.779,3.7519,3.7635,931439.0
2018-06-26 12:30:00,9.72,9.75,9.67,9.7,823676.0,3.7635,3.7752,3.7442,3.7558,823676.0
2018-06-26 13:00:00,9.7,9.71,9.64,9.71,779765.0,3.7558,3.7597,3.7326,3.7597,779765.0
2018-06-26 13:30:00,9.71,9.73,9.65,9.67,818259.0,3.7597,3.7674,3.7364,3.7442,818259.0
2018-06-26 14:00:00,9.67,9.69,9.65,9.67,536408.0,3.7442,3.7519,3.7364,3.7442,536408.0
2018-06-26 14:30:00,9.67,9.75,9.66,9.75,585051.0,3.7442,3.7752,3.7403,3.7752,585051.0
2018-06-26 15:00:00,9.75,9.75,9.71,9.74,660893.0,3.7752,3.7752,3.7597,3.7713,660893.0
2018-06-26 15:30:00,9.73,9.74,9.68,9.73,1977208.0,3.7674,3.7713,3.7481,3.7674,1977208.0
2018-06-27 09:30:00,9.75,9.82,9.7,9.78,1876485.0,3.7752,3.8023,3.7558,3.7868,1876485.0
2018-06-27 10:00:00,9.78,10.11,9.73,9.94,6087859.0,3.7868,3.9146,3.7674,3.8487,6087859.0
2018-06-27 10:30:00,9.94,10.12,9.93,10.09,2542253.0,3.8487,3.9184,3.8449,3.9068,2542253.0
2018-06-27 11:00:00,10.09,10.09,9.84,9.9,2567294.0,3.9068,3.9068,3.81,3.8332,2567294.0
2018-06-27 11:30:00,9.89,9.96,9.81,9.95,2487984.0,3.8294,3.8565,3.7984,3.8526,2487984.0
2018-06-27 12:00:00,9.95,9.98,9.9,9.94,1368154.0,3.8526,3.8642,3.8332,3.8487,1368154.0
2018-06-27 12:30:00,9.94,9.95,9.86,9.93,1711037.0,3.8487,3.8526,3.8178,3.8449,1711037.0
2018-06-27 13:00:00,9.93,9.97,9.88,9.9,2100097.0,3.8449,3.8603,3.8255,3.8332,2100097.0
2018-06-27 13:30:00,9.9,9.94,9.88,9.9,898825.0,3.8332,3.8487,3.8255,3.8332,898825.0
2018-06-27 14:00:00,9.91,9.91,9.86,9.87,1505836.0,3.8371,3.8371,3.8178,3.8216,1505836.0
2018-06-27 14:30:00,9.86,9.87,9.72,9.74,1582200.0,3.8178,3.8216,3.7635,3.7713,1582200.0
2018-06-27 15:00:00,9.74,9.81,9.71,9.76,1757012.0,3.7713,3.7984,3.7597,3.779,1757012.0
2018-06-27 15:30:00,9.76,9.81,9.75,9.78,2870961.0,3.779,3.7984,3.7752,3.7868,2870961.0
2018-06-28 09:30:00,9.99,10.0,9.75,9.81,3887866.0,3.8681,3.872,3.7752,3.7984,3887866.0
2018-06-28 10:00:00,9.81,9.92,9.79,9.83,1677955.0,3.7984,3.841,3.7907,3.8061,1677955.0
2018-06-28 10:30:00,9.83,10.01,9.79,10.0,3875547.0,3.8061,3.8758,3.7907,3.872,3875547.0
2018-06-28 11:00:00,10.0,10.0,9.86,9.88,2658532.0,3.872,3.872,3.8178,3.8255,2658532.0
2018-06-28 11:30:00,9.88,9.93,9.86,9.89,943818.0,3.8255,3.8449,3.8178,3.8294,943818.0
2018-06-28 12:00:00,9.89,9.91,9.8,9.85,1172069.0,3.8294,3.8371,3.7945,3.8139,1172069.0
2018-06-28 12:30:00,9.84,9.88,9.81,9.88,740531.0,3.81,3.8255,3.7984,3.8255,740531.0
2018-06-28 13:00:00,9.88,9.9,9.86,9.87,786949.0,3.8255,3.8332,3.8178,3.8216,786949.0
2018-06-28 13:30:00,9.87,10.02,9.86,10.02,1886228.0,3.8216,3.8797,3.8178,3.8797,1886228.0
2018-06-28 14:00:00,10.01,10.03,9.96,9.97,1304834.0,3.8758,3.8836,3.8565,3.8603,1304834.0
2018-06-28 14:30:00,9.97,9.99,9.92,9.96,836511.0,3.8603,3.8681,3.841,3.8565,836511.0
2018-06-28 15:00:00,9.95,9.96,9.77,9.79,3938326.0,3.8526,3.8565,3.7829,3.7907,3938326.0
2018-06-28 15:30:00,9.79,9.85,9.75,9.83,4326016.0,3.7907,3.8139,3.7752,3.8061,4326016.0
2018-06-29 09:30:00,9.91,10.07,9.9,9.98,3008099.0,3.8371,3.8991,3.8332,3.8642,3008099.0
2018-06-29 10:00:00,9.99,10.14,9.98,10.12,3892497.0,3.8681,3.9262,3.8642,3.9184,3892497.0
2018-06-29 10:30:00,10.12,10.13,9.99,10.04,2036298.0,3.9184,3.9223,3.8681,3.8875,2036298.0
2018-06-29 11:00:00,10.04,10.08,9.99,10.04,853540.0,3.8875,3.9029,3.8681,3.8875,853540.0
2018-06-29 11:30:00,10.04,10.05,9.95,9.99,1167993.0,3.8875,3.8913,3.8526,3.8681,1167993.0
2018-06-29 12:00:00,9.99,10.04,9.98,10.01,942415.0,3.8681,3.8875,3.8642,3.8758,942415.0
2018-06-29 12:30:00,10.01,10.02,9.98,9.99,286180.0,3.8758,3.8797,3.8642,3.8681,286180.0
2018-06-29 13:00:00,9.99,10.0,9.93,9.96,454149.0,3.8681,3.872,3.8449,3.8565,454149.0
2018-06-29 13:30:00,9.96,9.98,9.93,9.95,675155.0,3.8565,3.8642,3.8449,3.8526,675155.0
2018-06-29 14:00:00,9.95,10.02,9.94,10.0,560447.0,3.8526,3.8797,3.8487,3.872,560447.0
2018-06-29 14:30:00,10.0,10.03,9.98,10.02,1101813.0,3.872,3.8836,3.8642,3.8797,1101813.0
2018-06-29 15:00:00,10.02,10.06,10.01,10.04,1056593.0,3.8797,3.8952,3.8758,3.8875,1056593.0
2018-06-29 15:30:00,10.03,10.04,9.98,10.02,3285467.0,3.8836,3.8875,3.8642,3.8797,3285467.0
2018-07-02 09:30:00,9.9,9.97,9.82,9.94,1982188.0,3.8332,3.8603,3.8023,3.8487,1982188.0
2018-07-02 10:00:00,9.94,9.98,9.87,9.92,1643979.0,3.8487,3.8642,3.8216,3.841,1643979.0
2018-07-02 10:30:00,9.92,9.94,9.89,9.9,637221.0,3.841,3.8487,3.8294,3.8332,637221.0
2018-07-02 11:00:00,9.9,9.91,9.85,9.87,643158.0,3.8332,3.8371,3.8139,3.8216,643158.0
2018-07-02 11:30:00,9.86,9.93,9.85,9.93,653381.0,3.8178,3.8449,3.8139,3.8449,653381.0
2018-07-02 12:00:00,9.93,9.97,9.9,9.96,1095874.0,3.8449,3.8603,3.8332,3.8565,1095874.0
2018-07-02 12:30:00,9.96,10.01,9.95,9.96,751686.0,3.8565,3.8758,3.8526,3.8565,751686.0
2018-07-02 13:00:00,9.96,9.98,9.93,9.94,637997.0,3.8565,3.8642,3.8449,3.8487,637997.0
2018-07-02 13:30:00,9.93,9.99,9.93,9.96,621633.0,3.8449,3.8681,3.8449,3.8565,621633.0
2018-07-02 14:00:00,9.96,10.0,9.95,10.0,674597.0,3.8565,3.872,3.8526,3.872,674597.0
2018-07-02 14:30:00,10.0,10.07,9.97,10.05,1003634.0,3.872,3.8991,3.8603,3.8913,1003634.0
2018-07-02 15:00:00,10.05,10.09,10.05,10.08,993019.0,3.8913,3.9068,3.8913,3.9029,993019.0
2018-07-02 15:30:00,10.08,10.1,10.05,10.07,2530781.0,3.9029,3.9107,3.8913,3.8991,2530781.0
2018-07-03 09:30:00,10.22,10.3,10.16,10.23,3075043.0,3.9571,3.9881,3.9339,3.961,3075043.0
2018-07-03 10:00:00,10.23,10.28,10.2,10.26,1524225.0,3.961,3.9804,3.9494,3.9726,1524225.0
2018-07-03 10:30:00,10.26,10.43,10.24,10.41,3854395.0,3.9726,4.0385,3.9649,4.0307,3854395.0
2018-07-03 11:00:00,10.41,10.41,10.29,10.34,1742817.0,4.0307,4.0307,3.9843,4.0036,1742817.0
2018-07-03 11:30:00,10.33,10.39,10.33,10.33,1512593.0,3.9997,4.023,3.9997,3.9997,1512593.0
2018-07-03 12:00:00,10.33,10.34,10.26,10.26,837833.0,3.9997,4.0036,3.9726,3.9726,837833.0
2018-07-03 12:30:00,10.26,10.28,10.14,10.21,2288553.0,3.9726,3.9804,3.9262,3.9533,2288553.0
2018-07-05 09:30:00,10.57,10.66,10.33,10.43,5937744.0,4.0927,4.1275,3.9997,4.0385,5937744.0
2018-07-05 10:00:00,10.43,10.43,10.33,10.38,2264681.0,4.0385,4.0385,3.9997,4.0191,2264681.0
2018-07-05 10:30:00,10.37,10.4,10.15,10.24,1901169.0,4.0152,4.0268,3.93,3.9649,1901169.0
2018-07-05 11:00:00,10.22,10.3,10.06,10.26,1917997.0,3.9571,3.9881,3.8952,3.9726,1917997.0
2018-07-05 11:30:00,10.26,10.35,10.25,10.32,1360943.0,3.9726,4.0075,3.9688,3.9959,1360943.0
2018-07-05 12:00:00,10.32,10.37,10.28,10.34,977332.0,3.9959,4.0152,3.9804,4.0036,977332.0
2018-07-05 12:30:00,10.34,10.41,10.32,10.38,1097687.0,4.0036,4.0307,3.9959,4.0191,1097687.0
2018-07-05 13:00:00,10.37,10.41,10.32,10.35,562416.0,4.0152,4.0307,3.9959,4.0075,562416.0
2018-07-05 13:30:00,10.35,10.37,10.23,10.25,936409.0,4.0075,4.0152,3.961,3.9688,936409.0
2018-07-05 14:00:00,10.25,10.31,10.2,10.28,952550.0,3.9688,3.992,3.9494,3.9804,952550.0
2018-07-05 14:30:00,10.27,10.3,10.23,10.27,511741.0,3.9765,3.9881,3.961,3.9765,511741.0
2018-07-05 15:00:00,10.27,10.3,10.24,10.25,655495.0,3.9765,3.9881,3.9649,3.9688,655495.0
2018-07-05 15:30:00,10.25,10.28,10.22,10.27,1331669.0,3.9688,3.9804,3.9571,3.9765,1331669.0
2018-07-06 09:30:00,10.16,10.26,10.1,10.26,1757867.0,3.9339,3.9726,3.9107,3.9726,1757867.0
2018-07-06 10:00:00,10.26,10.33,10.22,10.32,1577001.0,3.9726,3.9997,3.9571,3.9959,1577001.0
2018-07-06 10:30:00,10.31,10.4,10.28,10.38,755205.0,3.992,4.0268,3.9804,4.0191,755205.0
2018-07-06 11:00:00,10.38,10.45,10.34,10.42,798549.0,4.0191,4.0462,4.0036,4.0346,798549.0
2018-07-06 11:30:00,10.42,10.43,10.28,10.31,1241792.0,4.0346,4.0385,3.9804,3.992,1241792.0
2018-07-06 12:00:00,10.32,10.35,10.26,10.27,717223.0,3.9959,4.0075,3.9726,3.9765,717223.0
2018-07-06 12:30:00,10.27,10.35,10.26,10.33,762587.0,3.9765,4.0075,3.9726,3.9997,762587.0
2018-07-06 13:00:00,10.33,10.43,10.32,10.42,544034.0,3.9997,4.0385,3.9959,4.0346,544034.0
2018-07-06 13:30:00,10.42,10.46,10.41,10.44,643950.0,4.0346,4.0501,4.0307,4.0423,643950.0
2018-07-06 14:00:00,10.44,10.48,10.44,10.46,572804.0,4.0423,4.0578,4.0423,4.0501,572804.0
2018-07-06 14:30:00,10.46,10.49,10.43,10.44,591015.0,4.0501,4.0617,4.0385,4.0423,591015.0
2018-07-06 15:00:00,10.44,10.5,10.43,10.46,757051.0,4.0423,4.0656,4.0385,4.0501,757051.0
2018-07-06 15:30:00,10.46,10.47,10.41,10.43,1647949.0,4.0501,4.0539,4.0307,4.0385,1647949.0
2018-07-09 09:30:00,10.43,10.68,10.43,10.56,3095126.0,4.0385,4.1353,4.0385,4.0888,3095126.0
2018-07-09 10:00:00,10.56,10.63,10.5,10.6,1567435.0,4.0888,4.1159,4.0656,4.1043,1567435.0
2018-07-09 10:30:00,10.6,10.75,10.58,10.74,1818595.0,4.1043,4.1624,4.0965,4.1585,1818595.0
2018-07-09 11:00:00,10.75,10.79,10.68,10.72,1559342.0,4.1624,4.1778,4.1353,4.1507,1559342.0
2018-07-09 11:30:00,10.71,10.72,10.62,10.62,752067.0,4.1469,4.1507,4.112,4.112,752067.0
2018-07-09 12:00:00,10.63,10.68,10.61,10.66,471299.0,4.1159,4.1353,4.1082,4.1275,471299.0
2018-07-09 12:30:00,10.66,10.68,10.62,10.65,356393.0,4.1275,4.1353,4.112,4.1236,356393.0
2018-07-09 13:00:00,10.66,10.68,10.63,10.67,250889.0,4.1275,4.1353,4.1159,4.1314,250889.0
2018-07-09 13:30:00,10.68,10.68,10.62,10.63,327376.0,4.1353,4.1353,4.112,4.1159,327376.0
2018-07-09 14:00:00,10.63,10.68,10.62,10.63,708918.0,4.1159,4.1353,4.112,4.1159,708918.0
2018-07-09 14:30:00,10.63,10.67,10.62,10.67,386573.0,4.1159,4.1314,4.112,4.1314,386573.0
2018-07-09 15:00:00,10.67,10.7,10.66,10.68,648971.0,4.1314,4.143,4.1275,4.1353,648971.0
2018-07-09 15:30:00,10.68,10.71,10.67,10.69,2426712.0,4.1353,4.1469,4.1314,4.1391,2426712.0
2018-07-10 09:30:00,10.74,10.79,10.67,10.76,1462452.0,4.1585,4.1778,4.1314,4.1662,1462452.0
2018-07-10 10:00:00,10.75,10.77,10.68,10.69,846032.0,4.1624,4.1701,4.1353,4.1391,846032.0
2018-07-10 10:30:00,10.69,10.7,10.61,10.65,1078593.0,4.1391,4.143,4.1082,4.1236,1078593.0
2018-07-10 11:00:00,10.65,10.74,10.65,10.71,971706.0,4.1236,4.1585,4.1236,4.1469,971706.0
2018-07-10 11:30:00,10.71,10.75,10.69,10.7,588522.0,4.1469,4.1624,4.1391,4.143,588522.0
2018-07-10 12:00:00,10.69,10.72,10.65,10.7,1166793.0,4.1391,4.1507,4.1236,4.143,1166793.0
2018-07-10 12:30:00,10.7,10.71,10.63,10.67,603493.0,4.143,4.1469,4.1159,4.1314,603493.0
2018-07-10 13:00:00,10.67,10.68,10.62,10.65,608268.0,4.1314,4.1353,4.112,4.1236,608268.0
2018-07-10 13:30:00,10.65,10.66,10.6,10.62,632338.0,4.1236,4.1275,4.1043,4.112,632338.0
2018-07-10 14:00:00,10.62,10.7,10.61,10.69,698944.0,4.112,4.143,4.1082,4.1391,698944.0
2018-07-10 14:30:00,10.69,10.69,10.54,10.63,2128835.0,4.1391,4.1391,4.081,4.1159,2128835.0
2018-07-10 15:00:00,10.62,10.66,10.61,10.65,823478.0,4.112,4.1275,4.1082,4.1236,823478.0
2018-07-10 15:30:00,10.65,10.67,10.63,10.67,1433248.0,4.1236,4.1314,4.1159,4.1314,1433248.0
2018-07-11 09:30:00,10.6,10.79,10.54,10.71,1893633.0,4.1043,4.1778,4.081,4.1469,1893633.0
2018-07-11 10:00:00,10.71,10.76,10.69,10.71,959836.0,4.1469,4.1662,4.1391,4.1469,959836.0
2018-07-11 10:30:00,10.71,10.84,10.69,10.71,2027992.0,4.1469,4.1972,4.1391,4.1469,2027992.0
2018-07-11 11:00:00,10.71,10.73,10.5,10.51,1828402.0,4.1469,4.1546,4.0656,4.0694,1828402.0
2018-07-11 11:30:00,10.52,10.55,10.46,10.49,1517044.0,4.0733,4.0849,4.0501,4.0617,1517044.0
2018-07-11 12:00:00,10.5,10.58,10.48,10.54,1360499.0,4.0656,4.0965,4.0578,4.081,1360499.0
2018-07-11 12:30:00,10.54,10.6,10.53,10.55,467875.0,4.081,4.1043,4.0772,4.0849,467875.0
2018-07-11 13:00:00,10.55,10.56,10.47,10.49,660143.0,4.0849,4.0888,4.0539,4.0617,660143.0
2018-07-11 13:30:00,10.49,10.51,10.39,10.4,1334804.0,4.0617,4.0694,4.023,4.0268,1334804.0
2018-07-11 14:00:00,10.41,10.41,10.27,10.36,1803937.0,4.0307,4.0307,3.9765,4.0114,1803937.0
2018-07-11 14:30:00,10.36,10.42,10.35,10.36,1195096.0,4.0114,4.0346,4.0075,4.0114,1195096.0
2018-07-11 15:00:00,10.36,10.37,10.31,10.32,1140101.0,4.0114,4.0152,3.992,3.9959,1140101.0
2018-07-11 15:30:00,10.31,10.39,10.3,10.36,2906547.0,3.992,4.023,3.9881,4.0114,2906547.0
2018-07-12 09:30:00,10.51,10.6,10.43,10.58,2185759.0,4.0694,4.1043,4.0385,4.0965,2185759.0
2018-07-12 10:00:00,10.58,10.6,10.48,10.56,1212892.0,4.0965,4.1043,4.0578,4.0888,1212892.0
2018-07-12 10:30:00,10.57,10.6,10.51,10.55,1091318.0,4.0927,4.1043,4.0694,4.0849,1091318.0
2018-07-12 11:00:00,10.54,10.58,10.51,10.56,761988.0,4.081,4.0965,4.0694,4.0888,761988.0
2018-07-12 11:30:00,10.57,10.58,10.52,10.55,500297.0,4.0927,4.0965,4.0733,4.0849,500297.0
2018-07-12 12:00:00,10.55,10.56,10.47,10.54,566280.0,4.0849,4.0888,4.0539,4.081,566280.0
2018-07-12 12:30:00,10.54,10.61,10.53,10.58,705847.0,4.081,4.1082,4.0772,4.0965,705847.0
2018-07-12 13:00:00,10.58,10.6,10.54,10.58,425098.0,4.0965,4.1043,4.081,4.0965,425098.0
2018-07-12 13:30:00,10.58,10.63,10.55,10.6,845709.0,4.0965,4.1159,4.0849,4.1043,845709.0
2018-07-12 14:00:00,10.6,10.61,10.52,10.57,430635.0,4.1043,4.1082,4.0733,4.0927,430635.0
2018-07-12 14:30:00,10.57,10.61,10.55,10.61,416929.0,4.0927,4.1082,4.0849,4.1082,416929.0
2018-07-12 15:00:00,10.61,10.65,10.59,10.6,700286.0,4.1082,4.1236,4.1004,4.1043,700286.0
2018-07-12 15:30:00,10.6,10.66,10.57,10.63,2859597.0,4.1043,4.1275,4.0927,4.1159,2859597.0
2018-07-13 09:30:00,10.66,10.67,10.53,10.59,1270242.0,4.1275,4.1314,4.0772,4.1004,1270242.0
2018-07-13 10:00:00,10.59,10.63,10.52,10.54,1033159.0,4.1004,4.1159,4.0733,4.081,1033159.0
2018-07-13 10:30:00,10.54,10.66,10.52,10.65,749060.0,4.081,4.1275,4.0733,4.1236,749060.0
2018-07-13 11:00:00,10.65,10.74,10.61,10.7,1743581.0,4.1236,4.1585,4.1082,4.143,1743581.0
2018-07-13 11:30:00,10.7,10.71,10.66,10.68,590636.0,4.143,4.1469,4.1275,4.1353,590636.0
2018-07-13 12:00:00,10.68,10.7,10.64,10.67,361980.0,4.1353,4.143,4.1198,4.1314,361980.0
2018-07-13 12:30:00,10.67,10.7,10.65,10.69,362217.0,4.1314,4.143,4.1236,4.1391,362217.0
2018-07-13 13:00:00,10.69,10.71,10.64,10.71,696342.0,4.1391,4.1469,4.1198,4.1469,696342.0
2018-07-13 13:30:00,10.71,10.71,10.67,10.71,381621.0,4.1469,4.1469,4.1314,4.1469,381621.0
2018-07-13 14:00:00,10.71,10.75,10.7,10.71,543109.0,4.1469,4.1624,4.143,4.1469,543109.0
2018-07-13 14:30:00,10.71,10.72,10.61,10.63,440377.0,4.1469,4.1507,4.1082,4.1159,440377.0
2018-07-13 15:00:00,10.63,10.72,10.62,10.7,713730.0,4.1159,4.1507,4.112,4.143,713730.0
2018-07-13 15:30:00,10.7,10.72,10.69,10.69,1583899.0,4.143,4.1507,4.1391,4.1391,1583899.0
2018-07-16 09:30:00,10.53,10.56,10.45,10.52,1531704.0,4.0772,4.0888,4.0462,4.0733,1531704.0
2018-07-16 10:00:00,10.52,10.55,10.43,10.44,1349361.0,4.0733,4.0849,4.0385,4.0423,1349361.0
2018-07-16 10:30:00,10.43,10.47,10.37,10.4,768962.0,4.0385,4.0539,4.0152,4.0268,768962.0
2018-07-16 11:00:00,10.4,10.45,10.39,10.43,849558.0,4.0268,4.0462,4.023,4.0385,849558.0
2018-07-16 11:30:00,10.42,10.46,10.39,10.46,611780.0,4.0346,4.0501,4.023,4.0501,611780.0
2018-07-16 12:00:00,10.46,10.5,10.43,10.44,295701.0,4.0501,4.0656,4.0385,4.0423,295701.0
2018-07-16 12:30:00,10.44,10.48,10.42,10.46,436213.0,4.0423,4.0578,4.0346,4.0501,436213.0
2018-07-16 13:00:00,10.46,10.47,10.41,10.41,305617.0,4.0501,4.0539,4.0307,4.0307,305617.0
2018-07-16 13:30:00,10.41,10.47,10.39,10.46,523633.0,4.0307,4.0539,4.023,4.0501,523633.0
2018-07-16 14:00:00,10.46,10.54,10.44,10.52,1194278.0,4.0501,4.081,4.0423,4.0733,1194278.0
2018-07-16 14:30:00,10.52,10.55,10.51,10.54,560032.0,4.0733,4.0849,4.0694,4.081,560032.0
2018-07-16 15:00:00,10.54,10.61,10.54,10.6,880494.0,4.081,4.1082,4.081,4.1043,880494.0
2018-07-16 15:30:00,10.6,10.64,10.59,10.6,2093263.0,4.1043,4.1198,4.1004,4.1043,2093263.0
2018-07-17 09:30:00,10.56,10.65,10.5,10.59,1019393.0,4.0888,4.1236,4.0656,4.1004,1019393.0
2018-07-17 10:00:00,10.6,10.69,10.58,10.68,1048915.0,4.1043,4.1391,4.0965,4.1353,1048915.0
2018-07-17 10:30:00,10.68,10.8,10.67,10.77,958596.0,4.1353,4.1817,4.1314,4.1701,958596.0
2018-07-17 11:00:00,10.78,10.8,10.74,10.77,815484.0,4.174,4.1817,4.1585,4.1701,815484.0
2018-07-17 11:30:00,10.77,10.84,10.75,10.83,850902.0,4.1701,4.1972,4.1624,4.1933,850902.0
2018-07-17 12:00:00,10.82,10.87,10.8,10.85,732357.0,4.1895,4.2088,4.1817,4.2011,732357.0
2018-07-17 12:30:00,10.85,10.94,10.82,10.89,1052821.0,4.2011,4.2359,4.1895,4.2166,1052821.0
2018-07-17 13:00:00,10.88,10.93,10.87,10.91,723082.0,4.2127,4.2321,4.2088,4.2243,723082.0
2018-07-17 13:30:00,10.91,10.97,10.9,10.92,866614.0,4.2243,4.2475,4.2204,4.2282,866614.0
2018-07-17 14:00:00,10.93,10.93,10.86,10.9,933587.0,4.2321,4.2321,4.205,4.2204,933587.0
2018-07-17 14:30:00,10.9,10.96,10.9,10.92,666401.0,4.2204,4.2437,4.2204,4.2282,666401.0
2018-07-17 15:00:00,10.92,10.96,10.9,10.95,1586079.0,4.2282,4.2437,4.2204,4.2398,1586079.0
2018-07-17 15:30:00,10.95,10.97,10.92,10.96,2707971.0,4.2398,4.2475,4.2282,4.2437,2707971.0
2018-07-18 09:30:00,10.97,10.98,10.75,10.76,1733916.0,4.2475,4.2514,4.1624,4.1662,1733916.0
2018-07-18 10:00:00,10.76,10.8,10.73,10.76,1018769.0,4.1662,4.1817,4.1546,4.1662,1018769.0
2018-07-18 10:30:00,10.76,10.83,10.66,10.83,1173624.0,4.1662,4.1933,4.1275,4.1933,1173624.0
2018-07-18 11:00:00,10.83,10.91,10.82,10.83,838712.0,4.1933,4.2243,4.1895,4.1933,838712.0
2018-07-18 11:30:00,10.83,10.87,10.79,10.86,629698.0,4.1933,4.2088,4.1778,4.205,629698.0
2018-07-18 12:00:00,10.86,10.96,10.83,10.94,1103501.0,4.205,4.2437,4.1933,4.2359,1103501.0
2018-07-18 12:30:00,10.94,10.94,10.89,10.9,611363.0,4.2359,4.2359,4.2166,4.2204,611363.0
2018-07-18 13:00:00,10.9,10.94,10.88,10.91,990594.0,4.2204,4.2359,4.2127,4.2243,990594.0
2018-07-18 13:30:00,10.91,10.91,10.83,10.85,943677.0,4.2243,4.2243,4.1933,4.2011,943677.0
2018-07-18 14:00:00,10.85,10.89,10.84,10.86,785577.0,4.2011,4.2166,4.1972,4.205,785577.0
2018-07-18 14:30:00,10.86,10.91,10.86,10.9,763669.0,4.205,4.2243,4.205,4.2204,763669.0
2018-07-18 15:00:00,10.91,10.91,10.8,10.8,678782.0,4.2243,4.2243,4.1817,4.1817,678782.0
2018-07-18 15:30:00,10.8,10.83,10.7,10.72,4495866.0,4.1817,4.1933,4.143,4.1507,4495866.0
2018-07-19 09:30:00,10.62,10.75,10.47,10.52,3070033.0,4.112,4.1624,4.0539,4.0733,3070033.0
2018-07-19 10:00:00,10.53,10.65,10.51,10.63,1610873.0,4.0772,4.1236,4.0694,4.1159,1610873.0
2018-07-19 10:30:00,10.63,10.7,10.58,10.68,1139670.0,4.1159,4.143,4.0965,4.1353,1139670.0
2018-07-19 11:00:00,10.68,10.7,10.59,10.62,926386.0,4.1353,4.143,4.1004,4.112,926386.0
2018-07-19 11:30:00,10.61,10.64,10.57,10.61,761157.0,4.1082,4.1198,4.0927,4.1082,761157.0
2018-07-19 12:00:00,10.61,10.66,10.61,10.64,339762.0,4.1082,4.1275,4.1082,4.1198,339762.0
2018-07-19 12:30:00,10.64,10.67,10.61,10.63,333453.0,4.1198,4.1314,4.1082,4.1159,333453.0
2018-07-19 13:00:00,10.63,10.73,10.62,10.71,767574.0,4.1159,4.1546,4.112,4.1469,767574.0
2018-07-19 13:30:00,10.71,10.77,10.66,10.71,842940.0,4.1469,4.1701,4.1275,4.1469,842940.0
2018-07-19 14:00:00,10.71,10.76,10.67,10.73,777136.0,4.1469,4.1662,4.1314,4.1546,777136.0
2018-07-19 14:30:00,10.72,10.75,10.66,10.68,592334.0,4.1507,4.1624,4.1275,4.1353,592334.0
2018-07-19 15:00:00,10.68,10.71,10.64,10.66,861612.0,4.1353,4.1469,4.1198,4.1275,861612.0
2018-07-19 15:30:00,10.66,10.84,10.64,10.78,5577356.0,4.1275,4.1972,4.1198,4.174,5577356.0
2018-07-20 09:30:00,11.32,11.46,11.23,11.42,6725445.0,4.3831,4.4373,4.3482,4.4218,6725445.0
2018-07-20 10:00:00,11.42,11.48,11.29,11.47,4064282.0,4.4218,4.445,4.3714,4.4411,4064282.0
2018-07-20 10:30:00,11.47,11.47,11.32,11.43,3849394.0,4.4411,4.4411,4.3831,4.4257,3849394.0
2018-07-20 11:00:00,11.43,11.45,11.32,11.36,3453285.0,4.4257,4.4334,4.3831,4.3986,3453285.0
2018-07-20 11:30:00,11.35,11.36,11.27,11.27,1765318.0,4.3947,4.3986,4.3637,4.3637,1765318.0
2018-07-20 12:00:00,11.27,11.33,11.22,11.33,1883076.0,4.3637,4.3869,4.3443,4.3869,1883076.0
2018-07-20 12:30:00,11.33,11.39,11.32,11.33,1657471.0,4.3869,4.4102,4.3831,4.3869,1657471.0
2018-07-20 13:00:00,11.33,11.37,11.3,11.37,3549844.0,4.3869,4.4024,4.3753,4.4024,3549844.0
2018-07-20 13:30:00,11.36,11.4,11.35,11.38,942465.0,4.3986,4.414,4.3947,4.4063,942465.0
2018-07-20 14:00:00,11.38,11.4,11.36,11.37,1105237.0,4.4063,4.414,4.3986,4.4024,1105237.0
2018-07-20 14:30:00,11.37,11.38,11.3,11.34,826096.0,4.4024,4.4063,4.3753,4.3908,826096.0
2018-07-20 15:00:00,11.33,11.38,11.32,11.36,1287301.0,4.3869,4.4063,4.3831,4.3986,1287301.0
2018-07-20 15:30:00,11.36,11.37,11.34,11.35,3482155.0,4.3986,4.4024,4.3908,4.3947,3482155.0
2018-07-23 09:30:00,11.34,11.37,11.17,11.32,2282037.0,4.3908,4.4024,4.325,4.3831,2282037.0
2018-07-23 10:00:00,11.32,11.39,11.28,11.3,1696127.0,4.3831,4.4102,4.3676,4.3753,1696127.0
2018-07-23 10:30:00,11.3,11.37,11.29,11.35,628650.0,4.3753,4.4024,4.3714,4.3947,628650.0
2018-07-23 11:00:00,11.35,11.4,11.32,11.38,1186802.0,4.3947,4.414,4.3831,4.4063,1186802.0
2018-07-23 11:30:00,11.38,11.39,11.34,11.37,541060.0,4.4063,4.4102,4.3908,4.4024,541060.0
2018-07-23 12:00:00,11.36,11.38,11.34,11.36,570505.0,4.3986,4.4063,4.3908,4.3986,570505.0
2018-07-23 12:30:00,11.36,11.37,11.34,11.35,650699.0,4.3986,4.4024,4.3908,4.3947,650699.0
2018-07-23 13:00:00,11.35,11.4,11.34,11.4,301100.0,4.3947,4.414,4.3908,4.414,301100.0
2018-07-23 13:30:00,11.39,11.41,11.38,11.4,263822.0,4.4102,4.4179,4.4063,4.414,263822.0
2018-07-23 14:00:00,11.4,11.44,11.39,11.44,543614.0,4.414,4.4295,4.4102,4.4295,543614.0
2018-07-23 14:30:00,11.44,11.45,11.4,11.41,555784.0,4.4295,4.4334,4.414,4.4179,555784.0
2018-07-23 15:00:00,11.41,11.41,11.38,11.38,568954.0,4.4179,4.4179,4.4063,4.4063,568954.0
2018-07-23 15:30:00,11.38,11.42,11.37,11.38,1228674.0,4.4063,4.4218,4.4024,4.4063,1228674.0
2018-07-24 09:30:00,11.57,11.72,11.54,11.71,2500949.0,4.4799,4.5379,4.4682,4.5341,2500949.0
2018-07-24 10:00:00,11.72,11.77,11.69,11.73,1626515.0,4.5379,4.5573,4.5263,4.5418,1626515.0
2018-07-24 10:30:00,11.72,11.89,11.71,11.84,2304367.0,4.5379,4.6038,4.5341,4.5844,2304367.0
2018-07-24 11:00:00,11.85,11.89,11.77,11.88,1718892.0,4.5883,4.6038,4.5573,4.5999,1718892.0
2018-07-24 11:30:00,11.88,11.88,11.77,11.78,1455813.0,4.5999,4.5999,4.5573,4.5612,1455813.0
2018-07-24 12:00:00,11.78,11.78,11.7,11.72,1067790.0,4.5612,4.5612,4.5302,4.5379,1067790.0
2018-07-24 12:30:00,11.72,11.73,11.66,11.68,689084.0,4.5379,4.5418,4.5147,4.5225,689084.0
2018-07-24 13:00:00,11.69,11.7,11.62,11.64,531504.0,4.5263,4.5302,4.4992,4.507,531504.0
2018-07-24 13:30:00,11.65,11.69,11.6,11.66,898223.0,4.5108,4.5263,4.4915,4.5147,898223.0
2018-07-24 14:00:00,11.67,11.71,11.66,11.69,272927.0,4.5186,4.5341,4.5147,4.5263,272927.0
2018-07-24 14:30:00,11.69,11.71,11.65,11.7,552747.0,4.5263,4.5341,4.5108,4.5302,552747.0
2018-07-24 15:00:00,11.71,11.72,11.66,11.7,420292.0,4.5341,4.5379,4.5147,4.5302,420292.0
2018-07-24 15:30:00,11.7,11.71,11.68,11.68,1452132.0,4.5302,4.5341,4.5225,4.5225,1452132.0
2018-07-25 09:30:00,11.84,11.9,11.74,11.76,2358631.0,4.5844,4.6076,4.5457,4.5534,2358631.0
2018-07-25 10:00:00,11.76,11.85,11.74,11.83,1079259.0,4.5534,4.5883,4.5457,4.5805,1079259.0
2018-07-25 10:30:00,11.84,11.98,11.79,11.83,2293552.0,4.5844,4.6386,4.565,4.5805,2293552.0
2018-07-25 11:00:00,11.83,11.9,11.78,11.89,1062053.0,4.5805,4.6076,4.5612,4.6038,1062053.0
2018-07-25 11:30:00,11.89,11.9,11.83,11.86,421875.0,4.6038,4.6076,4.5805,4.5921,421875.0
2018-07-25 12:00:00,11.86,11.89,11.84,11.86,442107.0,4.5921,4.6038,4.5844,4.5921,442107.0
2018-07-25 12:30:00,11.87,11.9,11.86,11.88,321003.0,4.596,4.6076,4.5921,4.5999,321003.0
2018-07-25 13:00:00,11.88,11.9,11.86,11.88,487793.0,4.5999,4.6076,4.5921,4.5999,487793.0
2018-07-25 13:30:00,11.88,11.93,11.87,11.93,810553.0,4.5999,4.6193,4.596,4.6193,810553.0
2018-07-25 14:00:00,11.93,11.98,11.91,11.93,1036889.0,4.6193,4.6386,4.6115,4.6193,1036889.0
2018-07-25 14:30:00,11.93,11.97,11.9,11.9,816632.0,4.6193,4.6347,4.6076,4.6076,816632.0
2018-07-25 15:00:00,11.9,11.92,11.88,11.92,654647.0,4.6076,4.6154,4.5999,4.6154,654647.0
2018-07-25 15:30:00,11.92,12.0,11.88,11.95,2724704.0,4.6154,4.6464,4.5999,4.627,2724704.0
2018-07-26 09:30:00,11.83,11.87,11.68,11.71,2458027.0,4.5805,4.596,4.5225,4.5341,2458027.0
2018-07-26 10:00:00,11.72,11.76,11.64,11.65,1481665.0,4.5379,4.5534,4.507,4.5108,1481665.0
2018-07-26 10:30:00,11.64,11.7,11.6,11.69,1547813.0,4.507,4.5302,4.4915,4.5263,1547813.0
2018-07-26 11:00:00,11.7,11.75,11.68,11.71,937127.0,4.5302,4.5496,4.5225,4.5341,937127.0
2018-07-26 11:30:00,11.71,11.74,11.69,11.7,634005.0,4.5341,4.5457,4.5263,4.5302,634005.0
2018-07-26 12:00:00,11.69,11.7,11.65,11.69,632991.0,4.5263,4.5302,4.5108,4.5263,632991.0
2018-07-26 12:30:00,11.7,11.7,11.62,11.63,598907.0,4.5302,4.5302,4.4992,4.5031,598907.0
2018-07-26 13:00:00,11.63,11.69,11.6,11.68,683353.0,4.5031,4.5263,4.4915,4.5225,683353.0
2018-07-26 13:30:00,11.68,11.68,11.63,11.66,521887.0,4.5225,4.5225,4.5031,4.5147,521887.0
2018-07-26 14:00:00,11.66,11.66,11.56,11.62,590170.0,4.5147,4.5147,4.476,4.4992,590170.0
2018-07-26 14:30:00,11.61,11.71,11.6,11.63,1043579.0,4.4953,4.5341,4.4915,4.5031,1043579.0
2018-07-26 15:00:00,11.63,11.66,11.61,11.65,643127.0,4.5031,4.5147,4.4953,4.5108,643127.0
2018-07-26 15:30:00,11.65,11.66,11.56,11.59,2077344.0,4.5108,4.5147,4.476,4.4876,2077344.0
2018-07-27 09:30:00,11.72,11.93,11.69,11.91,3106837.0,4.5379,4.6193,4.5263,4.6115,3106837.0
2018-07-27 10:00:00,11.91,11.94,11.82,11.84,1289814.0,4.6115,4.6231,4.5767,4.5844,1289814.0
2018-07-27 10:30:00,11.83,11.86,11.8,11.84,957795.0,4.5805,4.5921,4.5689,4.5844,957795.0
2018-07-27 11:00:00,11.84,11.92,11.82,11.88,1501399.0,4.5844,4.6154,4.5767,4.5999,1501399.0
2018-07-27 11:30:00,11.88,11.96,11.86,11.95,988625.0,4.5999,4.6309,4.5921,4.627,988625.0
2018-07-27 12:00:00,11.95,11.98,11.91,11.94,1636195.0,4.627,4.6386,4.6115,4.6231,1636195.0
2018-07-27 12:30:00,11.94,11.95,11.8,11.81,2088065.0,4.6231,4.627,4.5689,4.5728,2088065.0
2018-07-27 13:00:00,11.81,11.87,11.78,11.86,1699020.0,4.5728,4.596,4.5612,4.5921,1699020.0
2018-07-27 13:30:00,11.86,11.9,11.84,11.88,626067.0,4.5921,4.6076,4.5844,4.5999,626067.0
2018-07-27 14:00:00,11.88,11.88,11.81,11.84,484238.0,4.5999,4.5999,4.5728,4.5844,484238.0
2018-07-27 14:30:00,11.85,11.88,11.83,11.87,379368.0,4.5883,4.5999,4.5805,4.596,379368.0
2018-07-27 15:00:00,11.87,11.89,11.85,11.88,538039.0,4.596,4.6038,4.5883,4.5999,538039.0
2018-07-27 15:30:00,11.88,11.91,11.85,11.91,2784357.0,4.5999,4.6115,4.5883,4.6115,2784357.0
2018-07-30 09:30:00,12.03,12.08,11.94,11.96,2064438.0,4.658,4.6773,4.6231,4.6309,2064438.0
2018-07-30 10:00:00,11.96,11.97,11.78,11.84,2313737.0,4.6309,4.6347,4.5612,4.5844,2313737.0
2018-07-30 10:30:00,11.84,11.85,11.73,11.74,2238740.0,4.5844,4.5883,4.5418,4.5457,2238740.0
2018-07-30 11:00:00,11.74,11.82,11.74,11.79,731926.0,4.5457,4.5767,4.5457,4.565,731926.0
2018-07-30 11:30:00,11.79,11.84,11.79,11.82,448201.0,4.565,4.5844,4.565,4.5767,448201.0
2018-07-30 12:00:00,11.83,11.83,11.79,11.79,344997.0,4.5805,4.5805,4.565,4.565,344997.0
2018-07-30 12:30:00,11.79,11.81,11.77,11.79,373044.0,4.565,4.5728,4.5573,4.565,373044.0
2018-07-30 13:00:00,11.8,11.86,11.79,11.85,1065594.0,4.5689,4.5921,4.565,4.5883,1065594.0
2018-07-30 13:30:00,11.85,11.9,11.84,11.88,668130.0,4.5883,4.6076,4.5844,4.5999,668130.0
2018-07-30 14:00:00,11.88,11.91,11.87,11.9,695658.0,4.5999,4.6115,4.596,4.6076,695658.0
2018-07-30 14:30:00,11.89,11.9,11.69,11.76,3043997.0,4.6038,4.6076,4.5263,4.5534,3043997.0
2018-07-30 15:00:00,11.75,11.85,11.75,11.84,444001.0,4.5496,4.5883,4.5496,4.5844,444001.0
2018-07-30 15:30:00,11.84,11.86,11.81,11.85,1404903.0,4.5844,4.5921,4.5728,4.5883,1404903.0
2018-07-31 09:30:00,11.69,11.75,11.5,11.53,2912445.0,4.5263,4.5496,4.4528,4.4644,2912445.0
2018-07-31 10:00:00,11.53,11.56,11.45,11.51,1903628.0,4.4644,4.476,4.4334,4.4566,1903628.0
2018-07-31 10:30:00,11.51,11.54,11.46,11.53,856936.0,4.4566,4.4682,4.4373,4.4644,856936.0
2018-07-31 11:00:00,11.53,11.59,11.5,11.58,1041044.0,4.4644,4.4876,4.4528,4.4837,1041044.0
2018-07-31 11:30:00,11.59,11.63,11.57,11.61,1444787.0,4.4876,4.5031,4.4799,4.4953,1444787.0
2018-07-31 12:00:00,11.61,11.65,11.6,11.64,832199.0,4.4953,4.5108,4.4915,4.507,832199.0
2018-07-31 12:30:00,11.65,11.68,11.63,11.67,1052836.0,4.5108,4.5225,4.5031,4.5186,1052836.0
2018-07-31 13:00:00,11.67,11.67,11.64,11.66,408513.0,4.5186,4.5186,4.507,4.5147,408513.0
2018-07-31 13:30:00,11.66,11.69,11.65,11.67,554902.0,4.5147,4.5263,4.5108,4.5186,554902.0
2018-07-31 14:00:00,11.68,11.7,11.67,11.67,560190.0,4.5225,4.5302,4.5186,4.5186,560190.0
2018-07-31 14:30:00,11.67,11.69,11.65,11.66,518157.0,4.5186,4.5263,4.5108,4.5147,518157.0
2018-07-31 15:00:00,11.65,11.68,11.62,11.68,1452098.0,4.5108,4.5225,4.4992,4.5225,1452098.0
2018-07-31 15:30:00,11.67,11.74,11.67,11.72,3690844.0,4.5186,4.5457,4.5186,4.5379,3690844.0
2018-08-01 09:30:00,11.66,11.73,11.6,11.66,1220750.0,4.5147,4.5418,4.4915,4.5147,1220750.0
2018-08-01 10:00:00,11.66,11.79,11.66,11.71,925841.0,4.5147,4.565,4.5147,4.5341,925841.0
2018-08-01 10:30:00,11.71,11.8,11.67,11.79,921871.0,4.5341,4.5689,4.5186,4.565,921871.0
2018-08-01 11:00:00,11.79,11.82,11.67,11.68,538695.0,4.565,4.5767,4.5186,4.5225,538695.0
2018-08-01 11:30:00,11.68,11.69,11.62,11.63,919232.0,4.5225,4.5263,4.4992,4.5031,919232.0
2018-08-01 12:00:00,11.63,11.66,11.61,11.65,340585.0,4.5031,4.5147,4.4953,4.5108,340585.0
2018-08-01 12:30:00,11.64,11.69,11.63,11.68,303359.0,4.507,4.5263,4.5031,4.5225,303359.0
2018-08-01 13:00:00,11.68,11.71,11.65,11.7,374058.0,4.5225,4.5341,4.5108,4.5302,374058.0
2018-08-01 13:30:00,11.7,11.72,11.68,11.7,337035.0,4.5302,4.5379,4.5225,4.5302,337035.0
2018-08-01 14:00:00,11.7,11.74,11.66,11.69,551591.0,4.5302,4.5457,4.5147,4.5263,551591.0
2018-08-01 14:30:00,11.69,11.69,11.63,11.68,771394.0,4.5263,4.5263,4.5031,4.5225,771394.0
2018-08-01 15:00:00,11.68,11.73,11.68,11.72,457243.0,4.5225,4.5418,4.5225,4.5379,457243.0
2018-08-01 15:30:00,11.71,11.75,11.71,11.72,1847909.0,4.5341,4.5496,4.5341,4.5379,1847909.0
2018-08-02 09:30:00,11.79,11.82,11.65,11.8,3490162.0,4.565,4.5767,4.5108,4.5689,3490162.0
2018-08-02 10:00:00,11.81,11.89,11.79,11.85,1026130.0,4.5728,4.6038,4.565,4.5883,1026130.0
2018-08-02 10:30:00,11.86,11.94,11.84,11.89,1582810.0,4.5921,4.6231,4.5844,4.6038,1582810.0
2018-08-02 11:00:00,11.89,11.97,11.86,11.95,1209541.0,4.6038,4.6347,4.5921,4.627,1209541.0
2018-08-02 11:30:00,11.95,11.99,11.92,11.97,898236.0,4.627,4.6425,4.6154,4.6347,898236.0
2018-08-02 12:00:00,11.97,12.0,11.95,11.98,757937.0,4.6347,4.6464,4.627,4.6386,757937.0
2018-08-02 12:30:00,11.97,12.05,11.97,12.03,1128901.0,4.6347,4.6657,4.6347,4.658,1128901.0
2018-08-02 13:00:00,12.03,12.07,12.0,12.05,1156807.0,4.658,4.6735,4.6464,4.6657,1156807.0
2018-08-02 13:30:00,12.05,12.11,12.01,12.02,871091.0,4.6657,4.6889,4.6502,4.6541,871091.0
2018-08-02 14:00:00,12.02,12.06,11.98,12.05,825517.0,4.6541,4.6696,4.6386,4.6657,825517.0
2018-08-02 14:30:00,12.05,12.06,11.97,12.02,1210357.0,4.6657,4.6696,4.6347,4.6541,1210357.0
2018-08-02 15:00:00,12.01,12.03,11.95,12.0,1431584.0,4.6502,4.658,4.627,4.6464,1431584.0
2018-08-02 15:30:00,12.0,12.01,11.9,11.92,2914988.0,4.6464,4.6502,4.6076,4.6154,2914988.0
2018-08-03 09:30:00,12.47,12.69,12.42,12.68,6951843.0,4.8283,4.9135,4.809,4.9096,6951843.0
2018-08-03 10:00:00,12.69,12.85,12.63,12.85,4159211.0,4.9135,4.9755,4.8903,4.9755,4159211.0
2018-08-03 10:30:00,12.84,12.85,12.7,12.72,3282579.0,4.9716,4.9755,4.9174,4.9251,3282579.0
2018-08-03 11:00:00,12.72,12.73,12.57,12.6,1807724.0,4.9251,4.929,4.8671,4.8787,1807724.0
2018-08-03 11:30:00,12.6,12.62,12.48,12.61,2198679.0,4.8787,4.8864,4.8322,4.8825,2198679.0
2018-08-03 12:00:00,12.6,12.67,12.58,12.59,1278315.0,4.8787,4.9058,4.8709,4.8748,1278315.0
2018-08-03 12:30:00,12.59,12.64,12.57,12.62,887057.0,4.8748,4.8942,4.8671,4.8864,887057.0
2018-08-03 13:00:00,12.62,12.62,12.51,12.52,979375.0,4.8864,4.8864,4.8438,4.8477,979375.0
2018-08-03 13:30:00,12.52,12.56,12.48,12.51,841378.0,4.8477,4.8632,4.8322,4.8438,841378.0
2018-08-03 14:00:00,12.51,12.59,12.49,12.54,784103.0,4.8438,4.8748,4.8361,4.8554,784103.0
2018-08-03 14:30:00,12.54,12.6,12.53,12.6,1202192.0,4.8554,4.8787,4.8516,4.8787,1202192.0
2018-08-03 15:00:00,12.6,12.64,12.57,12.62,1312028.0,4.8787,4.8942,4.8671,4.8864,1312028.0
2018-08-03 15:30:00,12.62,12.62,12.51,12.53,2240174.0,4.8864,4.8864,4.8438,4.8516,2240174.0
2018-08-06 09:30:00,12.56,12.7,12.51,12.67,1712380.0,4.8632,4.9174,4.8438,4.9058,1712380.0
2018-08-06 10:00:00,12.67,12.71,12.59,12.64,1019746.0,4.9058,4.9213,4.8748,4.8942,1019746.0
2018-08-06 10:30:00,12.64,12.7,12.59,12.69,667602.0,4.8942,4.9174,4.8748,4.9135,667602.0
2018-08-06 11:00:00,12.69,12.72,12.63,12.66,487535.0,4.9135,4.9251,4.8903,4.9019,487535.0
2018-08-06 11:30:00,12.66,12.67,12.63,12.67,677768.0,4.9019,4.9058,4.8903,4.9058,677768.0
2018-08-06 12:00:00,12.66,12.67,12.64,12.64,327412.0,4.9019,4.9058,4.8942,4.8942,327412.0
2018-08-06 12:30:00,12.65,12.65,12.55,12.58,1018905.0,4.898,4.898,4.8593,4.8709,1018905.0
2018-08-06 13:00:00,12.58,12.59,12.55,12.59,808142.0,4.8709,4.8748,4.8593,4.8748,808142.0
2018-08-06 13:30:00,12.59,12.6,12.56,12.59,289238.0,4.8748,4.8787,4.8632,4.8748,289238.0
2018-08-06 14:00:00,12.59,12.6,12.56,12.6,301508.0,4.8748,4.8787,4.8632,4.8787,301508.0
2018-08-06 14:30:00,12.6,12.6,12.56,12.58,491481.0,4.8787,4.8787,4.8632,4.8709,491481.0
2018-08-06 15:00:00,12.58,12.59,12.52,12.54,936754.0,4.8709,4.8748,4.8477,4.8554,936754.0
2018-08-06 15:30:00,12.54,12.54,12.46,12.5,2513651.0,4.8554,4.8554,4.8245,4.84,2513651.0
2018-08-07 09:30:00,12.7,12.73,12.58,12.7,2475206.0,4.9174,4.929,4.8709,4.9174,2475206.0
2018-08-07 10:00:00,12.7,12.73,12.61,12.66,1372683.0,4.9174,4.929,4.8825,4.9019,1372683.0
2018-08-07 10:30:00,12.66,12.7,12.63,12.7,1161625.0,4.9019,4.9174,4.8903,4.9174,1161625.0
2018-08-07 11:00:00,12.7,12.7,12.63,12.63,946306.0,4.9174,4.9174,4.8903,4.8903,946306.0
2018-08-07 11:30:00,12.63,12.69,12.63,12.69,531001.0,4.8903,4.9135,4.8903,4.9135,531001.0
2018-08-07 12:00:00,12.69,12.69,12.61,12.64,680001.0,4.9135,4.9135,4.8825,4.8942,680001.0
2018-08-07 12:30:00,12.64,12.68,12.63,12.68,359936.0,4.8942,4.9096,4.8903,4.9096,359936.0
2018-08-07 13:00:00,12.68,12.69,12.64,12.65,311158.0,4.9096,4.9135,4.8942,4.898,311158.0
2018-08-07 13:30:00,12.65,12.65,12.37,12.42,3500643.0,4.898,4.898,4.7896,4.809,3500643.0
2018-08-07 14:00:00,12.41,12.42,12.23,12.34,3358552.0,4.8051,4.809,4.7354,4.778,3358552.0
2018-08-07 14:30:00,12.35,12.36,12.22,12.27,2443088.0,4.7819,4.7857,4.7315,4.7509,2443088.0
2018-08-07 15:00:00,12.27,12.42,12.26,12.4,1923759.0,4.7509,4.809,4.747,4.8012,1923759.0
2018-08-07 15:30:00,12.4,12.41,12.35,12.39,2327921.0,4.8012,4.8051,4.7819,4.7974,2327921.0
2018-08-08 09:30:00,12.38,12.45,12.29,12.43,1443997.0,4.7935,4.8206,4.7586,4.8129,1443997.0
2018-08-08 10:00:00,12.43,12.54,12.37,12.45,2043415.0,4.8129,4.8554,4.7896,4.8206,2043415.0
2018-08-08 10:30:00,12.45,12.47,12.35,12.36,813391.0,4.8206,4.8283,4.7819,4.7857,813391.0
2018-08-08 11:00:00,12.37,12.4,12.33,12.33,513327.0,4.7896,4.8012,4.7741,4.7741,513327.0
2018-08-08 11:30:00,12.33,12.34,12.26,12.29,932274.0,4.7741,4.778,4.747,4.7586,932274.0
2018-08-08 12:00:00,12.3,12.3,12.21,12.21,703223.0,4.7625,4.7625,4.7277,4.7277,703223.0
2018-08-08 12:30:00,12.22,12.3,12.21,12.27,903396.0,4.7315,4.7625,4.7277,4.7509,903396.0
2018-08-08 13:00:00,12.27,12.31,12.24,12.3,1129444.0,4.7509,4.7664,4.7393,4.7625,1129444.0
2018-08-08 13:30:00,12.29,12.31,12.26,12.3,349216.0,4.7586,4.7664,4.747,4.7625,349216.0
2018-08-08 14:00:00,12.3,12.31,12.24,12.25,441776.0,4.7625,4.7664,4.7393,4.7432,441776.0
2018-08-08 14:30:00,12.25,12.25,12.18,12.21,728481.0,4.7432,4.7432,4.7161,4.7277,728481.0
2018-08-08 15:00:00,12.21,12.23,12.14,12.16,1197947.0,4.7277,4.7354,4.7006,4.7083,1197947.0
2018-08-08 15:30:00,12.16,12.17,12.09,12.12,3847629.0,4.7083,4.7122,4.6812,4.6928,3847629.0
2018-08-09 09:30:00,12.09,12.11,11.77,11.83,2932690.0,4.6812,4.6889,4.5573,4.5805,2932690.0
2018-08-09 10:00:00,11.82,12.06,11.81,12.02,1757511.0,4.5767,4.6696,4.5728,4.6541,1757511.0
2018-08-09 10:30:00,12.02,12.1,11.98,12.03,792338.0,4.6541,4.6851,4.6386,4.658,792338.0
2018-08-09 11:00:00,12.03,12.03,11.92,11.99,896010.0,4.658,4.658,4.6154,4.6425,896010.0
2018-08-09 11:30:00,11.99,12.02,11.9,11.93,874196.0,4.6425,4.6541,4.6076,4.6193,874196.0
2018-08-09 12:00:00,11.94,11.95,11.86,11.94,760237.0,4.6231,4.627,4.5921,4.6231,760237.0
2018-08-09 12:30:00,11.94,11.96,11.84,11.85,1295577.0,4.6231,4.6309,4.5844,4.5883,1295577.0
2018-08-09 13:00:00,11.85,11.9,11.81,11.9,876229.0,4.5883,4.6076,4.5728,4.6076,876229.0
2018-08-09 13:30:00,11.89,11.9,11.84,11.87,506178.0,4.6038,4.6076,4.5844,4.596,506178.0
2018-08-09 14:00:00,11.87,11.88,11.82,11.84,622336.0,4.596,4.5999,4.5767,4.5844,622336.0
2018-08-09 14:30:00,11.84,11.98,11.83,11.94,813924.0,4.5844,4.6386,4.5805,4.6231,813924.0
2018-08-09 15:00:00,11.93,12.01,11.92,11.96,886368.0,4.6193,4.6502,4.6154,4.6309,886368.0
2018-08-09 15:30:00,11.96,12.02,11.94,11.96,1975033.0,4.6309,4.6541,4.6231,4.6309,1975033.0
2018-08-10 09:30:00,11.58,11.67,11.51,11.57,3111007.0,4.4837,4.5186,4.4566,4.4799,3111007.0
2018-08-10 10:00:00,11.57,11.69,11.51,11.58,1385845.0,4.4799,4.5263,4.4566,4.4837,1385845.0
2018-08-10 10:30:00,11.58,11.73,11.57,11.7,1227142.0,4.4837,4.5418,4.4799,4.5302,1227142.0
2018-08-10 11:00:00,11.71,11.73,11.63,11.65,1050049.0,4.5341,4.5418,4.5031,4.5108,1050049.0
2018-08-10 11:30:00,11.66,11.72,11.58,11.61,1326510.0,4.5147,4.5379,4.4837,4.4953,1326510.0
2018-08-10 12:00:00,11.61,11.64,11.57,11.63,939889.0,4.4953,4.507,4.4799,4.5031,939889.0
2018-08-10 12:30:00,11.63,11.67,11.54,11.56,859573.0,4.5031,4.5186,4.4682,4.476,859573.0
2018-08-10 13:00:00,11.57,11.62,11.51,11.62,853110.0,4.4799,4.4992,4.4566,4.4992,853110.0
2018-08-10 13:30:00,11.62,11.63,11.52,11.57,833102.0,4.4992,4.5031,4.4605,4.4799,833102.0
2018-08-10 14:00:00,11.57,11.64,11.55,11.58,790270.0,4.4799,4.507,4.4721,4.4837,790270.0
2018-08-10 14:30:00,11.58,11.6,11.5,11.51,1403859.0,4.4837,4.4915,4.4528,4.4566,1403859.0
2018-08-10 15:00:00,11.52,11.6,11.41,11.59,3437110.0,4.4605,4.4915,4.4179,4.4876,3437110.0
2018-08-10 15:30:00,11.59,11.6,11.48,11.54,3542509.0,4.4876,4.4915,4.445,4.4682,3542509.0
2018-08-13 09:30:00,11.32,11.5,11.25,11.46,2444485.0,4.3831,4.4528,4.356,4.4373,2444485.0
2018-08-13 10:00:00,11.47,11.59,11.44,11.56,1476137.0,4.4411,4.4876,4.4295,4.476,1476137.0
2018-08-13 10:30:00,11.56,11.63,11.46,11.5,1911868.0,4.476,4.5031,4.4373,4.4528,1911868.0
2018-08-13 11:00:00,11.5,11.51,11.42,11.44,907538.0,4.4528,4.4566,4.4218,4.4295,907538.0
2018-08-13 11:30:00,11.44,11.49,11.31,11.32,891521.0,4.4295,4.4489,4.3792,4.3831,891521.0
2018-08-13 12:00:00,11.32,11.38,11.26,11.29,1984306.0,4.3831,4.4063,4.3598,4.3714,1984306.0
2018-08-13 12:30:00,11.28,11.3,11.2,11.29,1469926.0,4.3676,4.3753,4.3366,4.3714,1469926.0
2018-08-13 13:00:00,11.3,11.33,11.24,11.32,1090206.0,4.3753,4.3869,4.3521,4.3831,1090206.0
2018-08-13 13:30:00,11.33,11.37,11.3,11.36,876829.0,4.3869,4.4024,4.3753,4.3986,876829.0
2018-08-13 14:00:00,11.37,11.43,11.33,11.42,1133826.0,4.4024,4.4257,4.3869,4.4218,1133826.0
2018-08-13 14:30:00,11.43,11.48,11.39,11.43,894305.0,4.4257,4.445,4.4102,4.4257,894305.0
2018-08-13 15:00:00,11.42,11.54,11.41,11.51,2231059.0,4.4218,4.4682,4.4179,4.4566,2231059.0
2018-08-13 15:30:00,11.51,11.54,11.5,11.51,2058140.0,4.4566,4.4682,4.4528,4.4566,2058140.0
2018-08-14 09:30:00,11.71,11.75,11.65,11.66,1925311.0,4.5447,4.5602,4.5214,4.5252,1925311.0
2018-08-14 10:00:00,11.67,11.67,11.56,11.62,1222139.0,4.5291,4.5291,4.4864,4.5097,1222139.0
2018-08-14 10:30:00,11.63,11.69,11.59,11.61,848246.0,4.5136,4.5369,4.4981,4.5058,848246.0
2018-08-14 11:00:00,11.6,11.61,11.48,11.49,785817.0,4.502,4.5058,4.4554,4.4593,785817.0
2018-08-14 11:30:00,11.48,11.51,11.43,11.45,693418.0,4.4554,4.467,4.436,4.4437,693418.0
2018-08-14 12:00:00,11.46,11.49,11.39,11.43,683983.0,4.4476,4.4593,4.4205,4.436,683983.0
2018-08-14 12:30:00,11.43,11.45,11.4,11.43,341050.0,4.436,4.4437,4.4243,4.436,341050.0
2018-08-14 13:00:00,11.44,11.44,11.35,11.41,591704.0,4.4399,4.4399,4.4049,4.4282,591704.0
2018-08-14 13:30:00,11.41,11.49,11.4,11.47,419817.0,4.4282,4.4593,4.4243,4.4515,419817.0
2018-08-14 14:00:00,11.47,11.52,11.44,11.47,587486.0,4.4515,4.4709,4.4399,4.4515,587486.0
2018-08-14 14:30:00,11.48,11.55,11.47,11.54,402113.0,4.4554,4.4826,4.4515,4.4787,402113.0
2018-08-14 15:00:00,11.54,11.62,11.54,11.58,1119445.0,4.4787,4.5097,4.4787,4.4942,1119445.0
2018-08-14 15:30:00,11.58,11.59,11.52,11.54,1396164.0,4.4942,4.4981,4.4709,4.4787,1396164.0
2018-08-15 09:30:00,11.29,11.33,11.13,11.17,2063810.0,4.3817,4.3972,4.3196,4.3351,2063810.0
2018-08-15 10:00:00,11.17,11.2,11.12,11.13,1746306.0,4.3351,4.3467,4.3157,4.3196,1746306.0
2018-08-15 10:30:00,11.13,11.14,10.95,10.96,2340473.0,4.3196,4.3234,4.2497,4.2536,2340473.0
2018-08-15 11:00:00,10.96,11.07,10.94,11.05,1832317.0,4.2536,4.2963,4.2458,4.2885,1832317.0
2018-08-15 11:30:00,11.05,11.18,11.04,11.15,1448780.0,4.2885,4.339,4.2846,4.3273,1448780.0
2018-08-15 12:00:00,11.15,11.23,11.14,11.23,723241.0,4.3273,4.3584,4.3234,4.3584,723241.0
2018-08-15 12:30:00,11.22,11.28,11.19,11.21,1009472.0,4.3545,4.3778,4.3428,4.3506,1009472.0
2018-08-15 13:00:00,11.2,11.21,11.14,11.18,792985.0,4.3467,4.3506,4.3234,4.339,792985.0
2018-08-15 13:30:00,11.18,11.18,11.11,11.15,539173.0,4.339,4.339,4.3118,4.3273,539173.0
2018-08-15 14:00:00,11.15,11.16,11.05,11.07,840838.0,4.3273,4.3312,4.2885,4.2963,840838.0
2018-08-15 14:30:00,11.07,11.09,11.04,11.08,955256.0,4.2963,4.304,4.2846,4.3002,955256.0
2018-08-15 15:00:00,11.08,11.1,11.04,11.06,1420145.0,4.3002,4.3079,4.2846,4.2924,1420145.0
2018-08-15 15:30:00,11.06,11.1,11.02,11.06,3130406.0,4.2924,4.3079,4.2769,4.2924,3130406.0
2018-08-16 09:30:00,11.13,11.16,11.04,11.05,1960873.0,4.3196,4.3312,4.2846,4.2885,1960873.0
2018-08-16 10:00:00,11.06,11.14,11.0,11.1,1632014.0,4.2924,4.3234,4.2691,4.3079,1632014.0
2018-08-16 10:30:00,11.1,11.1,11.01,11.01,605970.0,4.3079,4.3079,4.273,4.273,605970.0
2018-08-16 11:00:00,11.02,11.09,11.01,11.03,531882.0,4.2769,4.304,4.273,4.2807,531882.0
2018-08-16 11:30:00,11.03,11.03,10.78,11.03,3169766.0,4.2807,4.2807,4.1837,4.2807,3169766.0
2018-08-16 12:00:00,11.03,11.1,10.99,11.08,995495.0,4.2807,4.3079,4.2652,4.3002,995495.0
2018-08-16 12:30:00,11.07,11.07,10.92,11.04,1054096.0,4.2963,4.2963,4.2381,4.2846,1054096.0
2018-08-16 13:00:00,11.04,11.05,10.94,10.95,2300947.0,4.2846,4.2885,4.2458,4.2497,2300947.0
2018-08-16 13:30:00,10.95,11.01,10.92,10.97,615322.0,4.2497,4.273,4.2381,4.2575,615322.0
2018-08-16 14:00:00,10.98,10.98,10.85,10.91,839089.0,4.2613,4.2613,4.2109,4.2342,839089.0
2018-08-16 14:30:00,10.91,10.94,10.87,10.91,970163.0,4.2342,4.2458,4.2186,4.2342,970163.0
2018-08-16 15:00:00,10.91,10.94,10.88,10.94,1056421.0,4.2342,4.2458,4.2225,4.2458,1056421.0
2018-08-16 15:30:00,10.94,10.96,10.91,10.93,2218977.0,4.2458,4.2536,4.2342,4.2419,2218977.0
2018-08-17 09:30:00,10.75,10.78,10.65,10.71,2550719.0,4.1721,4.1837,4.1333,4.1566,2550719.0
2018-08-17 10:00:00,10.71,10.75,10.64,10.69,1863888.0,4.1566,4.1721,4.1294,4.1488,1863888.0
2018-08-17 10:30:00,10.69,10.71,10.63,10.66,1117619.0,4.1488,4.1566,4.1255,4.1371,1117619.0
2018-08-17 11:00:00,10.66,10.72,10.63,10.68,843697.0,4.1371,4.1604,4.1255,4.1449,843697.0
2018-08-17 11:30:00,10.69,10.71,10.64,10.67,971374.0,4.1488,4.1566,4.1294,4.141,971374.0
2018-08-17 12:00:00,10.67,10.73,10.66,10.7,1805709.0,4.141,4.1643,4.1371,4.1527,1805709.0
2018-08-17 12:30:00,10.7,10.7,10.65,10.66,684103.0,4.1527,4.1527,4.1333,4.1371,684103.0
2018-08-17 13:00:00,10.66,10.7,10.64,10.67,905858.0,4.1371,4.1527,4.1294,4.141,905858.0
2018-08-17 13:30:00,10.67,10.73,10.67,10.71,1173342.0,4.141,4.1643,4.141,4.1566,1173342.0
2018-08-17 14:00:00,10.71,10.76,10.69,10.74,2187412.0,4.1566,4.176,4.1488,4.1682,2187412.0
2018-08-17 14:30:00,10.74,10.76,10.7,10.73,1849861.0,4.1682,4.176,4.1527,4.1643,1849861.0
2018-08-17 15:00:00,10.73,10.75,10.68,10.73,1531972.0,4.1643,4.1721,4.1449,4.1643,1531972.0
2018-08-17 15:30:00,10.74,10.75,10.71,10.71,3124233.0,4.1682,4.1721,4.1566,4.1566,3124233.0
2018-08-20 09:30:00,10.63,10.67,10.56,10.56,1966542.0,4.1255,4.141,4.0983,4.0983,1966542.0
2018-08-20 10:00:00,10.57,10.64,10.51,10.59,1897632.0,4.1022,4.1294,4.0789,4.11,1897632.0
2018-08-20 10:30:00,10.58,10.63,10.52,10.54,1487555.0,4.1061,4.1255,4.0828,4.0906,1487555.0
2018-08-20 11:00:00,10.54,10.59,10.51,10.58,994042.0,4.0906,4.11,4.0789,4.1061,994042.0
2018-08-20 11:30:00,10.58,10.63,10.53,10.59,1393769.0,4.1061,4.1255,4.0867,4.11,1393769.0
2018-08-20 12:00:00,10.59,10.66,10.58,10.63,1443271.0,4.11,4.1371,4.1061,4.1255,1443271.0
2018-08-20 12:30:00,10.63,10.64,10.59,10.63,982326.0,4.1255,4.1294,4.11,4.1255,982326.0
2018-08-20 13:00:00,10.63,10.64,10.55,10.57,714297.0,4.1255,4.1294,4.0945,4.1022,714297.0
2018-08-20 13:30:00,10.57,10.59,10.51,10.56,1101593.0,4.1022,4.11,4.0789,4.0983,1101593.0
2018-08-20 14:00:00,10.55,10.57,10.45,10.52,1864692.0,4.0945,4.1022,4.0556,4.0828,1864692.0
2018-08-20 14:30:00,10.52,10.56,10.49,10.55,1102947.0,4.0828,4.0983,4.0712,4.0945,1102947.0
2018-08-20 15:00:00,10.55,10.61,10.54,10.59,1249400.0,4.0945,4.1177,4.0906,4.11,1249400.0
2018-08-20 15:30:00,10.59,10.67,10.58,10.63,3923463.0,4.11,4.141,4.1061,4.1255,3923463.0
2018-08-21 09:30:00,10.51,10.66,10.5,10.57,2975365.0,4.0789,4.1371,4.0751,4.1022,2975365.0
2018-08-21 10:00:00,10.57,10.66,10.54,10.65,2341374.0,4.1022,4.1371,4.0906,4.1333,2341374.0
2018-08-21 10:30:00,10.65,10.67,10.5,10.54,2414376.0,4.1333,4.141,4.0751,4.0906,2414376.0
2018-08-21 11:00:00,10.54,10.61,10.51,10.61,1960058.0,4.0906,4.1177,4.0789,4.1177,1960058.0
2018-08-21 11:30:00,10.61,10.62,10.56,10.59,869365.0,4.1177,4.1216,4.0983,4.11,869365.0
2018-08-21 12:00:00,10.59,10.6,10.53,10.55,1020170.0,4.11,4.1139,4.0867,4.0945,1020170.0
2018-08-21 12:30:00,10.55,10.62,10.53,10.61,790179.0,4.0945,4.1216,4.0867,4.1177,790179.0
2018-08-21 13:00:00,10.62,10.63,10.56,10.61,1023334.0,4.1216,4.1255,4.0983,4.1177,1023334.0
2018-08-21 13:30:00,10.6,10.64,10.58,10.59,855542.0,4.1139,4.1294,4.1061,4.11,855542.0
2018-08-21 14:00:00,10.59,10.61,10.55,10.57,691871.0,4.11,4.1177,4.0945,4.1022,691871.0
2018-08-21 14:30:00,10.57,10.57,10.32,10.33,3641431.0,4.1022,4.1022,4.0052,4.0091,3641431.0
2018-08-21 15:00:00,10.33,10.38,10.22,10.28,5177208.0,4.0091,4.0285,3.9664,3.9897,5177208.0
2018-08-21 15:30:00,10.28,10.31,10.23,10.26,4063523.0,3.9897,4.0013,3.9703,3.9819,4063523.0
2018-08-22 09:30:00,10.21,10.36,10.21,10.32,3430137.0,3.9625,4.0207,3.9625,4.0052,3430137.0
2018-08-22 10:00:00,10.32,10.39,10.27,10.35,1784465.0,4.0052,4.0324,3.9858,4.0168,1784465.0
2018-08-22 10:30:00,10.36,10.37,10.2,10.25,2935833.0,4.0207,4.0246,3.9586,3.978,2935833.0
2018-08-22 11:00:00,10.25,10.3,10.19,10.28,3113515.0,3.978,3.9974,3.9547,3.9897,3113515.0
2018-08-22 11:30:00,10.29,10.39,10.26,10.38,4468415.0,3.9936,4.0324,3.9819,4.0285,4468415.0
2018-08-22 12:00:00,10.38,10.38,10.31,10.34,1634808.0,4.0285,4.0285,4.0013,4.013,1634808.0
2018-08-22 12:30:00,10.34,10.41,10.33,10.4,2623682.0,4.013,4.0401,4.0091,4.0362,2623682.0
2018-08-22 13:00:00,10.39,10.41,10.37,10.38,1830318.0,4.0324,4.0401,4.0246,4.0285,1830318.0
2018-08-22 13:30:00,10.38,10.41,10.36,10.39,1849011.0,4.0285,4.0401,4.0207,4.0324,1849011.0
2018-08-22 14:00:00,10.4,10.43,10.36,10.4,2151438.0,4.0362,4.0479,4.0207,4.0362,2151438.0
2018-08-22 14:30:00,10.4,10.54,10.39,10.52,2614150.0,4.0362,4.0906,4.0324,4.0828,2614150.0
2018-08-22 15:00:00,10.52,10.55,10.48,10.53,1985909.0,4.0828,4.0945,4.0673,4.0867,1985909.0
2018-08-22 15:30:00,10.53,10.53,10.47,10.49,3392929.0,4.0867,4.0867,4.0634,4.0712,3392929.0
2018-08-23 09:30:00,10.5,10.53,10.37,10.46,1784853.0,4.0751,4.0867,4.0246,4.0595,1784853.0
2018-08-23 10:00:00,10.46,10.48,10.35,10.41,1309221.0,4.0595,4.0673,4.0168,4.0401,1309221.0
2018-08-23 10:30:00,10.41,10.43,10.29,10.35,2218847.0,4.0401,4.0479,3.9936,4.0168,2218847.0
2018-08-23 11:00:00,10.35,10.36,10.3,10.34,788345.0,4.0168,4.0207,3.9974,4.013,788345.0
2018-08-23 11:30:00,10.34,10.36,10.28,10.3,753888.0,4.013,4.0207,3.9897,3.9974,753888.0
2018-08-23 12:00:00,10.3,10.35,10.25,10.34,978227.0,3.9974,4.0168,3.978,4.013,978227.0
2018-08-23 12:30:00,10.34,10.39,10.28,10.29,1008023.0,4.013,4.0324,3.9897,3.9936,1008023.0
2018-08-23 13:00:00,10.28,10.31,10.2,10.27,1835100.0,3.9897,4.0013,3.9586,3.9858,1835100.0
2018-08-23 13:30:00,10.27,10.29,10.24,10.25,568390.0,3.9858,3.9936,3.9741,3.978,568390.0
2018-08-23 14:00:00,10.26,10.28,10.21,10.26,974530.0,3.9819,3.9897,3.9625,3.9819,974530.0
2018-08-23 14:30:00,10.27,10.32,10.24,10.3,957671.0,3.9858,4.0052,3.9741,3.9974,957671.0
2018-08-23 15:00:00,10.31,10.33,10.27,10.27,1229701.0,4.0013,4.0091,3.9858,3.9858,1229701.0
2018-08-23 15:30:00,10.27,10.27,10.2,10.23,3836367.0,3.9858,3.9858,3.9586,3.9703,3836367.0
2018-08-24 09:30:00,10.48,10.48,10.34,10.35,2246505.0,4.0673,4.0673,4.013,4.0168,2246505.0
2018-08-24 10:00:00,10.36,10.45,10.34,10.39,1407787.0,4.0207,4.0556,4.013,4.0324,1407787.0
2018-08-24 10:30:00,10.38,10.43,10.37,10.43,1002038.0,4.0285,4.0479,4.0246,4.0479,1002038.0
2018-08-24 11:00:00,10.43,10.44,10.34,10.36,2045328.0,4.0479,4.0518,4.013,4.0207,2045328.0
2018-08-24 11:30:00,10.35,10.37,10.33,10.37,1246545.0,4.0168,4.0246,4.0091,4.0246,1246545.0
2018-08-24 12:00:00,10.37,10.39,10.34,10.34,919774.0,4.0246,4.0324,4.013,4.013,919774.0
2018-08-24 12:30:00,10.34,10.35,10.26,10.3,1020783.0,4.013,4.0168,3.9819,3.9974,1020783.0
2018-08-24 13:00:00,10.29,10.3,10.22,10.26,777945.0,3.9936,3.9974,3.9664,3.9819,777945.0
2018-08-24 13:30:00,10.26,10.26,10.16,10.26,1099630.0,3.9819,3.9819,3.9431,3.9819,1099630.0
2018-08-24 14:00:00,10.26,10.31,10.25,10.31,561060.0,3.9819,4.0013,3.978,4.0013,561060.0
2018-08-24 14:30:00,10.31,10.32,10.29,10.29,1031842.0,4.0013,4.0052,3.9936,3.9936,1031842.0
2018-08-24 15:00:00,10.29,10.3,10.23,10.26,718030.0,3.9936,3.9974,3.9703,3.9819,718030.0
2018-08-24 15:30:00,10.26,10.31,10.24,10.31,3029365.0,3.9819,4.0013,3.9741,4.0013,3029365.0
2018-08-27 09:30:00,10.4,10.42,10.35,10.38,3757177.0,4.0362,4.044,4.0168,4.0285,3757177.0
2018-08-27 10:00:00,10.4,10.47,10.37,10.46,3899832.0,4.0362,4.0634,4.0246,4.0595,3899832.0
2018-08-27 10:30:00,10.46,10.49,10.42,10.49,3661496.0,4.0595,4.0712,4.044,4.0712,3661496.0
2018-08-27 11:00:00,10.49,10.53,10.46,10.47,3247209.0,4.0712,4.0867,4.0595,4.0634,3247209.0
2018-08-27 11:30:00,10.47,10.48,10.43,10.45,633654.0,4.0634,4.0673,4.0479,4.0556,633654.0
2018-08-27 12:00:00,10.45,10.47,10.41,10.45,501417.0,4.0556,4.0634,4.0401,4.0556,501417.0
2018-08-27 12:30:00,10.45,10.48,10.44,10.46,1128245.0,4.0556,4.0673,4.0518,4.0595,1128245.0
2018-08-27 13:00:00,10.46,10.47,10.42,10.45,1095966.0,4.0595,4.0634,4.044,4.0556,1095966.0
2018-08-27 13:30:00,10.44,10.47,10.42,10.45,485810.0,4.0518,4.0634,4.044,4.0556,485810.0
2018-08-27 14:00:00,10.46,10.51,10.45,10.48,1417572.0,4.0595,4.0789,4.0556,4.0673,1417572.0
2018-08-27 14:30:00,10.47,10.55,10.47,10.49,1153096.0,4.0634,4.0945,4.0634,4.0712,1153096.0
2018-08-27 15:00:00,10.5,10.51,10.47,10.49,993856.0,4.0751,4.0789,4.0634,4.0712,993856.0
2018-08-27 15:30:00,10.49,10.51,10.47,10.5,2508580.0,4.0712,4.0789,4.0634,4.0751,2508580.0
2018-08-28 09:30:00,10.53,10.56,10.4,10.46,1496053.0,4.0867,4.0983,4.0362,4.0595,1496053.0
2018-08-28 10:00:00,10.46,10.46,10.3,10.32,2213634.0,4.0595,4.0595,3.9974,4.0052,2213634.0
2018-08-28 10:30:00,10.32,10.38,10.28,10.36,1308330.0,4.0052,4.0285,3.9897,4.0207,1308330.0
2018-08-28 11:00:00,10.35,10.41,10.34,10.41,609551.0,4.0168,4.0401,4.013,4.0401,609551.0
2018-08-28 11:30:00,10.41,10.41,10.33,10.38,752300.0,4.0401,4.0401,4.0091,4.0285,752300.0
2018-08-28 12:00:00,10.38,10.42,10.3,10.31,850947.0,4.0285,4.044,3.9974,4.0013,850947.0
2018-08-28 12:30:00,10.32,10.38,10.3,10.38,734285.0,4.0052,4.0285,3.9974,4.0285,734285.0
2018-08-28 13:00:00,10.38,10.43,10.37,10.4,702537.0,4.0285,4.0479,4.0246,4.0362,702537.0
2018-08-28 13:30:00,10.41,10.44,10.39,10.4,1227266.0,4.0401,4.0518,4.0324,4.0362,1227266.0
2018-08-28 14:00:00,10.39,10.42,10.36,10.4,601337.0,4.0324,4.044,4.0207,4.0362,601337.0
2018-08-28 14:30:00,10.39,10.41,10.36,10.38,339505.0,4.0324,4.0401,4.0207,4.0285,339505.0
2018-08-28 15:00:00,10.38,10.39,10.31,10.33,954100.0,4.0285,4.0324,4.0013,4.0091,954100.0
2018-08-28 15:30:00,10.33,10.35,10.31,10.35,1961553.0,4.0091,4.0168,4.0013,4.0168,1961553.0
2018-08-29 09:30:00,10.48,10.55,10.45,10.51,2909159.0,4.0673,4.0945,4.0556,4.0789,2909159.0
2018-08-29 10:00:00,10.52,10.61,10.48,10.54,2714740.0,4.0828,4.1177,4.0673,4.0906,2714740.0
2018-08-29 10:30:00,10.54,10.59,10.5,10.58,2313551.0,4.0906,4.11,4.0751,4.1061,2313551.0
2018-08-29 11:00:00,10.59,10.74,10.56,10.71,3170101.0,4.11,4.1682,4.0983,4.1566,3170101.0
2018-08-29 11:30:00,10.71,10.79,10.68,10.78,2776479.0,4.1566,4.1876,4.1449,4.1837,2776479.0
2018-08-29 12:00:00,10.78,10.87,10.76,10.82,2872964.0,4.1837,4.2186,4.176,4.1992,2872964.0
2018-08-29 12:30:00,10.82,10.83,10.78,10.8,1293342.0,4.1992,4.2031,4.1837,4.1915,1293342.0
2018-08-29 13:00:00,10.8,10.82,10.78,10.81,1573678.0,4.1915,4.1992,4.1837,4.1954,1573678.0
2018-08-29 13:30:00,10.8,10.81,10.67,10.69,1858147.0,4.1915,4.1954,4.141,4.1488,1858147.0
2018-08-29 14:00:00,10.69,10.78,10.68,10.76,1152708.0,4.1488,4.1837,4.1449,4.176,1152708.0
2018-08-29 14:30:00,10.77,10.78,10.74,10.76,1151895.0,4.1798,4.1837,4.1682,4.176,1151895.0
2018-08-29 15:00:00,10.76,10.85,10.75,10.81,1935830.0,4.176,4.2109,4.1721,4.1954,1935830.0
2018-08-29 15:30:00,10.8,10.82,10.72,10.75,5152065.0,4.1915,4.1992,4.1604,4.1721,5152065.0
2018-08-30 09:30:00,10.8,10.81,10.52,10.54,2885905.0,4.1915,4.1954,4.0828,4.0906,2885905.0
2018-08-30 10:00:00,10.54,10.59,10.5,10.5,1444751.0,4.0906,4.11,4.0751,4.0751,1444751.0
2018-08-30 10:30:00,10.51,10.53,10.44,10.47,1194945.0,4.0789,4.0867,4.0518,4.0634,1194945.0
2018-08-30 11:00:00,10.47,10.48,10.31,10.34,2669674.0,4.0634,4.0673,4.0013,4.013,2669674.0
2018-08-30 11:30:00,10.34,10.41,10.29,10.34,2644388.0,4.013,4.0401,3.9936,4.013,2644388.0
2018-08-30 12:00:00,10.34,10.4,10.28,10.4,2121898.0,4.013,4.0362,3.9897,4.0362,2121898.0
2018-08-30 12:30:00,10.4,10.47,10.37,10.46,1277777.0,4.0362,4.0634,4.0246,4.0595,1277777.0
2018-08-30 13:00:00,10.46,10.49,10.41,10.42,855180.0,4.0595,4.0712,4.0401,4.044,855180.0
2018-08-30 13:30:00,10.41,10.49,10.39,10.47,815984.0,4.0401,4.0712,4.0324,4.0634,815984.0
2018-08-30 14:00:00,10.48,10.5,10.38,10.4,1095756.0,4.0673,4.0751,4.0285,4.0362,1095756.0
2018-08-30 14:30:00,10.4,10.47,10.39,10.44,1169670.0,4.0362,4.0634,4.0324,4.0518,1169670.0
2018-08-30 15:00:00,10.43,10.5,10.42,10.48,1457776.0,4.0479,4.0751,4.044,4.0673,1457776.0
2018-08-30 15:30:00,10.47,10.52,10.47,10.51,2722960.0,4.0634,4.0828,4.0634,4.0789,2722960.0
2018-08-31 09:30:00,10.7,10.7,10.54,10.58,1797458.0,4.1527,4.1527,4.0906,4.1061,1797458.0
2018-08-31 10:00:00,10.58,10.82,10.57,10.75,2105511.0,4.1061,4.1992,4.1022,4.1721,2105511.0
2018-08-31 10:30:00,10.75,10.8,10.7,10.71,1064340.0,4.1721,4.1915,4.1527,4.1566,1064340.0
2018-08-31 11:00:00,10.71,10.74,10.57,10.57,1913155.0,4.1566,4.1682,4.1022,4.1022,1913155.0
2018-08-31 11:30:00,10.58,10.72,10.57,10.7,1848143.0,4.1061,4.1604,4.1022,4.1527,1848143.0
2018-08-31 12:00:00,10.7,10.72,10.63,10.71,522861.0,4.1527,4.1604,4.1255,4.1566,522861.0
2018-08-31 12:30:00,10.71,10.78,10.69,10.77,631932.0,4.1566,4.1837,4.1488,4.1798,631932.0
2018-08-31 13:00:00,10.76,10.79,10.7,10.71,820643.0,4.176,4.1876,4.1527,4.1566,820643.0
2018-08-31 13:30:00,10.71,10.85,10.69,10.84,828913.0,4.1566,4.2109,4.1488,4.207,828913.0
2018-08-31 14:00:00,10.84,10.87,10.79,10.83,2540825.0,4.207,4.2186,4.1876,4.2031,2540825.0
2018-08-31 14:30:00,10.83,10.9,10.8,10.84,1965766.0,4.2031,4.2303,4.1915,4.207,1965766.0
2018-08-31 15:00:00,10.84,10.87,10.81,10.85,1063964.0,4.207,4.2186,4.1954,4.2109,1063964.0
2018-08-31 15:30:00,10.85,10.92,10.84,10.86,4780321.0,4.2109,4.2381,4.207,4.2148,4780321.0
2018-09-04 09:30:00,10.43,10.55,10.32,10.41,3216325.0,4.0479,4.0945,4.0052,4.0401,3216325.0
2018-09-04 10:00:00,10.41,10.51,10.38,10.46,1576715.0,4.0401,4.0789,4.0285,4.0595,1576715.0
2018-09-04 10:30:00,10.47,10.56,10.45,10.54,970569.0,4.0634,4.0983,4.0556,4.0906,970569.0
2018-09-04 11:00:00,10.54,10.54,10.45,10.49,1061757.0,4.0906,4.0906,4.0556,4.0712,1061757.0
2018-09-04 11:30:00,10.49,10.51,10.45,10.46,762987.0,4.0712,4.0789,4.0556,4.0595,762987.0
2018-09-04 12:00:00,10.46,10.51,10.44,10.48,536304.0,4.0595,4.0789,4.0518,4.0673,536304.0
2018-09-04 12:30:00,10.49,10.49,10.44,10.45,403748.0,4.0712,4.0712,4.0518,4.0556,403748.0
2018-09-04 13:00:00,10.45,10.47,10.43,10.45,335062.0,4.0556,4.0634,4.0479,4.0556,335062.0
2018-09-04 13:30:00,10.46,10.48,10.4,10.42,711348.0,4.0595,4.0673,4.0362,4.044,711348.0
2018-09-04 14:00:00,10.42,10.51,10.41,10.5,1164127.0,4.044,4.0789,4.0401,4.0751,1164127.0
2018-09-04 14:30:00,10.5,10.5,10.43,10.43,1002012.0,4.0751,4.0751,4.0479,4.0479,1002012.0
2018-09-04 15:00:00,10.44,10.44,10.38,10.41,1260361.0,4.0518,4.0518,4.0285,4.0401,1260361.0
2018-09-04 15:30:00,10.41,10.44,10.4,10.4,2119714.0,4.0401,4.0518,4.0362,4.0362,2119714.0
2018-09-05 09:30:00,10.28,10.36,10.21,10.31,2231642.0,3.9897,4.0207,3.9625,4.0013,2231642.0
2018-09-05 10:00:00,10.3,10.32,10.19,10.27,2144132.0,3.9974,4.0052,3.9547,3.9858,2144132.0
2018-09-05 10:30:00,10.27,10.37,10.24,10.36,1405711.0,3.9858,4.0246,3.9741,4.0207,1405711.0
2018-09-05 11:00:00,10.36,10.47,10.35,10.42,2292555.0,4.0207,4.0634,4.0168,4.044,2292555.0
2018-09-05 11:30:00,10.42,10.51,10.39,10.48,1246300.0,4.044,4.0789,4.0324,4.0673,1246300.0
2018-09-05 12:00:00,10.48,10.54,10.47,10.53,837958.0,4.0673,4.0906,4.0634,4.0867,837958.0
2018-09-05 12:30:00,10.53,10.6,10.52,10.53,945378.0,4.0867,4.1139,4.0828,4.0867,945378.0
2018-09-05 13:00:00,10.53,10.65,10.53,10.6,790128.0,4.0867,4.1333,4.0867,4.1139,790128.0
2018-09-05 13:30:00,10.6,10.62,10.51,10.54,944140.0,4.1139,4.1216,4.0789,4.0906,944140.0
2018-09-05 14:00:00,10.54,10.58,10.52,10.55,749500.0,4.0906,4.1061,4.0828,4.0945,749500.0
2018-09-05 14:30:00,10.55,10.6,10.54,10.59,1003780.0,4.0945,4.1139,4.0906,4.11,1003780.0
2018-09-05 15:00:00,10.58,10.62,10.57,10.59,1223927.0,4.1061,4.1216,4.1022,4.11,1223927.0
2018-09-05 15:30:00,10.59,10.61,10.56,10.56,2702368.0,4.11,4.1177,4.0983,4.0983,2702368.0
2018-09-06 09:30:00,10.64,10.67,10.54,10.66,2291135.0,4.1294,4.141,4.0906,4.1371,2291135.0
2018-09-06 10:00:00,10.66,10.67,10.5,10.55,1748854.0,4.1371,4.141,4.0751,4.0945,1748854.0
2018-09-06 10:30:00,10.54,10.59,10.45,10.47,1068129.0,4.0906,4.11,4.0556,4.0634,1068129.0
2018-09-06 11:00:00,10.47,10.5,10.39,10.48,2240444.0,4.0634,4.0751,4.0324,4.0673,2240444.0
2018-09-06 11:30:00,10.49,10.5,10.42,10.46,668787.0,4.0712,4.0751,4.044,4.0595,668787.0
2018-09-06 12:00:00,10.46,10.47,10.44,10.46,478220.0,4.0595,4.0634,4.0518,4.0595,478220.0
2018-09-06 12:30:00,10.46,10.49,10.45,10.46,500749.0,4.0595,4.0712,4.0556,4.0595,500749.0
2018-09-06 13:00:00,10.46,10.56,10.45,10.53,752565.0,4.0595,4.0983,4.0556,4.0867,752565.0
2018-09-06 13:30:00,10.53,10.59,10.52,10.55,386860.0,4.0867,4.11,4.0828,4.0945,386860.0
2018-09-06 14:00:00,10.55,10.58,10.54,10.55,583817.0,4.0945,4.1061,4.0906,4.0945,583817.0
2018-09-06 14:30:00,10.56,10.57,10.52,10.54,648901.0,4.0983,4.1022,4.0828,4.0906,648901.0
2018-09-06 15:00:00,10.54,10.68,10.5,10.61,2336572.0,4.0906,4.1449,4.0751,4.1177,2336572.0
2018-09-06 15:30:00,10.61,10.7,10.59,10.63,3757524.0,4.1177,4.1527,4.11,4.1255,3757524.0
2018-09-07 09:30:00,10.82,11.07,10.73,10.97,4925600.0,4.1992,4.2963,4.1643,4.2575,4925600.0
2018-09-07 10:00:00,10.97,11.13,10.95,11.07,2641766.0,4.2575,4.3196,4.2497,4.2963,2641766.0
2018-09-07 10:30:00,11.07,11.15,11.03,11.04,1361349.0,4.2963,4.3273,4.2807,4.2846,1361349.0
2018-09-07 11:00:00,11.04,11.05,10.9,10.92,1779076.0,4.2846,4.2885,4.2303,4.2381,1779076.0
2018-09-07 11:30:00,10.92,10.98,10.9,10.96,1235091.0,4.2381,4.2613,4.2303,4.2536,1235091.0
2018-09-07 12:00:00,10.96,10.98,10.9,10.9,1563785.0,4.2536,4.2613,4.2303,4.2303,1563785.0
2018-09-07 12:30:00,10.91,10.95,10.83,10.95,1428541.0,4.2342,4.2497,4.2031,4.2497,1428541.0
2018-09-07 13:00:00,10.94,10.95,10.86,10.9,625677.0,4.2458,4.2497,4.2148,4.2303,625677.0
2018-09-07 13:30:00,10.9,10.94,10.89,10.94,672029.0,4.2303,4.2458,4.2264,4.2458,672029.0
2018-09-07 14:00:00,10.94,11.01,10.93,11.01,1126568.0,4.2458,4.273,4.2419,4.273,1126568.0
2018-09-07 14:30:00,11.01,11.03,10.99,11.02,591629.0,4.273,4.2807,4.2652,4.2769,591629.0
2018-09-07 15:00:00,11.02,11.07,11.02,11.07,1120933.0,4.2769,4.2963,4.2769,4.2963,1120933.0
2018-09-07 15:30:00,11.06,11.09,11.02,11.04,3044674.0,4.2924,4.304,4.2769,4.2846,3044674.0
2018-09-10 09:30:00,10.89,11.08,10.89,11.0,3480572.0,4.2264,4.3002,4.2264,4.2691,3480572.0
2018-09-10 10:00:00,10.99,11.0,10.88,10.96,1457443.0,4.2652,4.2691,4.2225,4.2536,1457443.0
2018-09-10 10:30:00,10.97,11.0,10.86,10.88,1711521.0,4.2575,4.2691,4.2148,4.2225,1711521.0
2018-09-10 11:00:00,10.88,10.88,10.77,10.79,1820510.0,4.2225,4.2225,4.1798,4.1876,1820510.0
2018-09-10 11:30:00,10.8,10.94,10.79,10.9,1795673.0,4.1915,4.2458,4.1876,4.2303,1795673.0
2018-09-10 12:00:00,10.89,10.96,10.86,10.95,948352.0,4.2264,4.2536,4.2148,4.2497,948352.0
2018-09-10 12:30:00,10.94,11.0,10.94,10.97,1196634.0,4.2458,4.2691,4.2458,4.2575,1196634.0
2018-09-10 13:00:00,10.96,10.98,10.94,10.95,705060.0,4.2536,4.2613,4.2458,4.2497,705060.0
2018-09-10 13:30:00,10.95,10.96,10.88,10.88,909432.0,4.2497,4.2536,4.2225,4.2225,909432.0
2018-09-10 14:00:00,10.88,10.91,10.84,10.9,1116427.0,4.2225,4.2342,4.207,4.2303,1116427.0
2018-09-10 14:30:00,10.9,10.99,10.88,10.96,1052142.0,4.2303,4.2652,4.2225,4.2536,1052142.0
2018-09-10 15:00:00,10.97,10.99,10.91,10.92,702198.0,4.2575,4.2652,4.2342,4.2381,702198.0
2018-09-10 15:30:00,10.92,10.92,10.87,10.88,2283398.0,4.2381,4.2381,4.2186,4.2225,2283398.0
2018-09-11 09:30:00,10.45,10.62,10.44,10.52,5239242.0,4.0556,4.1216,4.0518,4.0828,5239242.0
2018-09-11 10:00:00,10.53,10.55,10.45,10.46,1915734.0,4.0867,4.0945,4.0556,4.0595,1915734.0
2018-09-11 10:30:00,10.46,10.47,10.31,10.32,3508715.0,4.0595,4.0634,4.0013,4.0052,3508715.0
2018-09-11 11:00:00,10.32,10.42,10.32,10.41,2053592.0,4.0052,4.044,4.0052,4.0401,2053592.0
2018-09-11 11:30:00,10.42,10.45,10.34,10.44,1525673.0,4.044,4.0556,4.013,4.0518,1525673.0
2018-09-11 12:00:00,10.45,10.5,10.43,10.49,1509784.0,4.0556,4.0751,4.0479,4.0712,1509784.0
2018-09-11 12:30:00,10.49,10.5,10.43,10.45,611115.0,4.0712,4.0751,4.0479,4.0556,611115.0
2018-09-11 13:00:00,10.45,10.49,10.43,10.43,866788.0,4.0556,4.0712,4.0479,4.0479,866788.0
2018-09-11 13:30:00,10.43,10.47,10.39,10.42,1000423.0,4.0479,4.0634,4.0324,4.044,1000423.0
2018-09-11 14:00:00,10.42,10.47,10.4,10.46,648534.0,4.044,4.0634,4.0362,4.0595,648534.0
2018-09-11 14:30:00,10.45,10.46,10.41,10.42,1280710.0,4.0556,4.0595,4.0401,4.044,1280710.0
2018-09-11 15:00:00,10.42,10.48,10.42,10.44,1406614.0,4.044,4.0673,4.044,4.0518,1406614.0
2018-09-11 15:30:00,10.44,10.47,10.41,10.45,3124480.0,4.0518,4.0634,4.0401,4.0556,3124480.0
2018-09-12 09:30:00,10.65,10.68,10.58,10.65,1373549.0,4.1333,4.1449,4.1061,4.1333,1373549.0
2018-09-12 10:00:00,10.65,10.67,10.55,10.58,1100437.0,4.1333,4.141,4.0945,4.1061,1100437.0
2018-09-12 10:30:00,10.57,10.62,10.53,10.6,1131408.0,4.1022,4.1216,4.0867,4.1139,1131408.0
2018-09-12 11:00:00,10.61,10.67,10.56,10.65,1387565.0,4.1177,4.141,4.0983,4.1333,1387565.0
2018-09-12 11:30:00,10.64,10.67,10.58,10.59,647589.0,4.1294,4.141,4.1061,4.11,647589.0
2018-09-12 12:00:00,10.59,10.63,10.56,10.61,413192.0,4.11,4.1255,4.0983,4.1177,413192.0
2018-09-12 12:30:00,10.61,10.67,10.6,10.66,761243.0,4.1177,4.141,4.1139,4.1371,761243.0
2018-09-12 13:00:00,10.67,10.75,10.66,10.72,1523691.0,4.141,4.1721,4.1371,4.1604,1523691.0
2018-09-12 13:30:00,10.73,10.77,10.72,10.76,696306.0,4.1643,4.1798,4.1604,4.176,696306.0
2018-09-12 14:00:00,10.77,10.81,10.75,10.77,1158360.0,4.1798,4.1954,4.1721,4.1798,1158360.0
2018-09-12 14:30:00,10.77,10.84,10.75,10.84,1018741.0,4.1798,4.207,4.1721,4.207,1018741.0
2018-09-12 15:00:00,10.84,10.84,10.75,10.77,1153221.0,4.207,4.207,4.1721,4.1798,1153221.0
2018-09-12 15:30:00,10.77,10.77,10.72,10.74,3028595.0,4.1798,4.1798,4.1604,4.1682,3028595.0
2018-09-13 09:30:00,10.63,10.7,10.59,10.61,1799752.0,4.1255,4.1527,4.11,4.1177,1799752.0
2018-09-13 10:00:00,10.61,10.7,10.54,10.55,1327867.0,4.1177,4.1527,4.0906,4.0945,1327867.0
2018-09-13 10:30:00,10.55,10.57,10.47,10.52,1538548.0,4.0945,4.1022,4.0634,4.0828,1538548.0
2018-09-13 11:00:00,10.52,10.57,10.49,10.54,1074059.0,4.0828,4.1022,4.0712,4.0906,1074059.0
2018-09-13 11:30:00,10.54,10.59,10.53,10.58,765672.0,4.0906,4.11,4.0867,4.1061,765672.0
2018-09-13 12:00:00,10.59,10.64,10.56,10.63,1080966.0,4.11,4.1294,4.0983,4.1255,1080966.0
2018-09-13 12:30:00,10.63,10.65,10.57,10.59,669464.0,4.1255,4.1333,4.1022,4.11,669464.0
2018-09-13 13:00:00,10.59,10.62,10.56,10.6,597156.0,4.11,4.1216,4.0983,4.1139,597156.0
2018-09-13 13:30:00,10.6,10.62,10.55,10.57,597359.0,4.1139,4.1216,4.0945,4.1022,597359.0
2018-09-13 14:00:00,10.56,10.58,10.51,10.53,840332.0,4.0983,4.1061,4.0789,4.0867,840332.0
2018-09-13 14:30:00,10.53,10.53,10.46,10.52,1594848.0,4.0867,4.0867,4.0595,4.0828,1594848.0
2018-09-13 15:00:00,10.52,10.52,10.43,10.46,2427274.0,4.0828,4.0828,4.0479,4.0595,2427274.0
2018-09-13 15:30:00,10.46,10.47,10.4,10.44,3126705.0,4.0595,4.0634,4.0362,4.0518,3126705.0
2018-09-14 09:30:00,10.56,10.63,10.53,10.57,1413118.0,4.0983,4.1255,4.0867,4.1022,1413118.0
2018-09-14 10:00:00,10.58,10.58,10.45,10.46,722955.0,4.1061,4.1061,4.0556,4.0595,722955.0
2018-09-14 10:30:00,10.46,10.53,10.45,10.5,632676.0,4.0595,4.0867,4.0556,4.0751,632676.0
2018-09-14 11:00:00,10.5,10.56,10.46,10.54,591363.0,4.0751,4.0983,4.0595,4.0906,591363.0
2018-09-14 11:30:00,10.55,10.58,10.49,10.5,1155197.0,4.0945,4.1061,4.0712,4.0751,1155197.0
2018-09-14 12:00:00,10.5,10.5,10.38,10.42,1920908.0,4.0751,4.0751,4.0285,4.044,1920908.0
2018-09-14 12:30:00,10.41,10.42,10.38,10.41,936100.0,4.0401,4.044,4.0285,4.0401,936100.0
2018-09-14 13:00:00,10.41,10.48,10.39,10.46,1003179.0,4.0401,4.0673,4.0324,4.0595,1003179.0
2018-09-14 13:30:00,10.46,10.57,10.46,10.57,1490076.0,4.0595,4.1022,4.0595,4.1022,1490076.0
2018-09-14 14:00:00,10.57,10.6,10.52,10.6,969952.0,4.1022,4.1139,4.0828,4.1139,969952.0
2018-09-14 14:30:00,10.6,10.65,10.57,10.64,834147.0,4.1139,4.1333,4.1022,4.1294,834147.0
2018-09-14 15:00:00,10.64,10.67,10.6,10.61,1013970.0,4.1294,4.141,4.1139,4.1177,1013970.0
2018-09-14 15:30:00,10.61,10.63,10.59,10.59,1613378.0,4.1177,4.1255,4.11,4.11,1613378.0
2018-09-17 09:30:00,10.63,10.83,10.61,10.82,2296061.0,4.1255,4.2031,4.1177,4.1992,2296061.0
2018-09-17 10:00:00,10.83,10.84,10.76,10.83,2376649.0,4.2031,4.207,4.176,4.2031,2376649.0
2018-09-17 10:30:00,10.83,10.9,10.77,10.82,3543367.0,4.2031,4.2303,4.1798,4.1992,3543367.0
2018-09-17 11:00:00,10.81,10.83,10.66,10.69,2086797.0,4.1954,4.2031,4.1371,4.1488,2086797.0
2018-09-17 11:30:00,10.7,10.71,10.65,10.69,1145178.0,4.1527,4.1566,4.1333,4.1488,1145178.0
2018-09-17 12:00:00,10.69,10.74,10.67,10.68,1245476.0,4.1488,4.1682,4.141,4.1449,1245476.0
2018-09-17 12:30:00,10.68,10.72,10.64,10.71,922239.0,4.1449,4.1604,4.1294,4.1566,922239.0
2018-09-17 13:00:00,10.71,10.73,10.66,10.73,511281.0,4.1566,4.1643,4.1371,4.1643,511281.0
2018-09-17 13:30:00,10.73,10.75,10.69,10.75,543632.0,4.1643,4.1721,4.1488,4.1721,543632.0
2018-09-17 14:00:00,10.75,10.8,10.74,10.78,490562.0,4.1721,4.1915,4.1682,4.1837,490562.0
2018-09-17 14:30:00,10.78,10.84,10.76,10.8,834316.0,4.1837,4.207,4.176,4.1915,834316.0
2018-09-17 15:00:00,10.8,10.93,10.77,10.9,2706667.0,4.1915,4.2419,4.1798,4.2303,2706667.0
2018-09-17 15:30:00,10.91,10.96,10.89,10.92,4211677.0,4.2342,4.2536,4.2264,4.2381,4211677.0
2018-09-18 09:30:00,10.98,11.07,10.97,11.06,3496789.0,4.2613,4.2963,4.2575,4.2924,3496789.0
2018-09-18 10:00:00,11.06,11.08,10.99,11.07,1724209.0,4.2924,4.3002,4.2652,4.2963,1724209.0
2018-09-18 10:30:00,11.07,11.18,11.07,11.17,1181964.0,4.2963,4.339,4.2963,4.3351,1181964.0
2018-09-18 11:00:00,11.17,11.24,11.15,11.22,2257445.0,4.3351,4.3622,4.3273,4.3545,2257445.0
2018-09-18 11:30:00,11.23,11.25,11.18,11.19,1879791.0,4.3584,4.3661,4.339,4.3428,1879791.0
2018-09-18 12:00:00,11.19,11.21,11.11,11.12,2253828.0,4.3428,4.3506,4.3118,4.3157,2253828.0
2018-09-18 12:30:00,11.11,11.21,11.1,11.18,1183714.0,4.3118,4.3506,4.3079,4.339,1183714.0
2018-09-18 13:00:00,11.18,11.24,11.12,11.13,917596.0,4.339,4.3622,4.3157,4.3196,917596.0
2018-09-18 13:30:00,11.13,11.21,11.1,11.2,629723.0,4.3196,4.3506,4.3079,4.3467,629723.0
2018-09-18 14:00:00,11.2,11.28,11.18,11.25,840421.0,4.3467,4.3778,4.339,4.3661,840421.0
2018-09-18 14:30:00,11.26,11.31,11.25,11.28,1799196.0,4.37,4.3894,4.3661,4.3778,1799196.0
2018-09-18 15:00:00,11.28,11.3,11.23,11.25,2206851.0,4.3778,4.3855,4.3584,4.3661,2206851.0
2018-09-18 15:30:00,11.25,11.25,11.21,11.23,4886336.0,4.3661,4.3661,4.3506,4.3584,4886336.0
2018-09-19 09:30:00,11.21,11.37,11.19,11.33,2306379.0,4.3506,4.4127,4.3428,4.3972,2306379.0
2018-09-19 10:00:00,11.33,11.38,11.28,11.32,930524.0,4.3972,4.4166,4.3778,4.3933,930524.0
2018-09-19 10:30:00,11.33,11.34,11.26,11.32,1369933.0,4.3972,4.4011,4.37,4.3933,1369933.0
2018-09-19 11:00:00,11.32,11.39,11.32,11.38,1068235.0,4.3933,4.4205,4.3933,4.4166,1068235.0
2018-09-19 11:30:00,11.38,11.42,11.37,11.42,745879.0,4.4166,4.4321,4.4127,4.4321,745879.0
2018-09-19 12:00:00,11.41,11.43,11.35,11.41,1362196.0,4.4282,4.436,4.4049,4.4282,1362196.0
2018-09-19 12:30:00,11.41,11.43,11.37,11.39,1018719.0,4.4282,4.436,4.4127,4.4205,1018719.0
2018-09-19 13:00:00,11.39,11.41,11.34,11.36,880616.0,4.4205,4.4282,4.4011,4.4088,880616.0
2018-09-19 13:30:00,11.36,11.41,11.35,11.38,780557.0,4.4088,4.4282,4.4049,4.4166,780557.0
2018-09-19 14:00:00,11.38,11.39,11.31,11.33,700523.0,4.4166,4.4205,4.3894,4.3972,700523.0
2018-09-19 14:30:00,11.34,11.37,11.25,11.27,1061954.0,4.4011,4.4127,4.3661,4.3739,1061954.0
2018-09-19 15:00:00,11.27,11.3,11.22,11.26,813108.0,4.3739,4.3855,4.3545,4.37,813108.0
2018-09-19 15:30:00,11.25,11.28,11.23,11.24,3553406.0,4.3661,4.3778,4.3584,4.3622,3553406.0
2018-09-20 09:30:00,11.45,11.47,11.23,11.29,1339715.0,4.4437,4.4515,4.3584,4.3817,1339715.0
2018-09-20 10:00:00,11.3,11.37,11.15,11.18,1451078.0,4.3855,4.4127,4.3273,4.339,1451078.0
2018-09-20 10:30:00,11.18,11.27,11.18,11.25,1057871.0,4.339,4.3739,4.339,4.3661,1057871.0
2018-09-20 11:00:00,11.25,11.31,11.25,11.28,968809.0,4.3661,4.3894,4.3661,4.3778,968809.0
2018-09-20 11:30:00,11.28,11.31,11.24,11.27,836950.0,4.3778,4.3894,4.3622,4.3739,836950.0
2018-09-20 12:00:00,11.27,11.32,11.24,11.32,433108.0,4.3739,4.3933,4.3622,4.3933,433108.0
2018-09-20 12:30:00,11.31,11.38,11.3,11.36,555958.0,4.3894,4.4166,4.3855,4.4088,555958.0
2018-09-20 13:00:00,11.36,11.4,11.34,11.35,405835.0,4.4088,4.4243,4.4011,4.4049,405835.0
2018-09-20 13:30:00,11.35,11.36,11.32,11.35,548627.0,4.4049,4.4088,4.3933,4.4049,548627.0
2018-09-20 14:00:00,11.35,11.35,11.27,11.3,803724.0,4.4049,4.4049,4.3739,4.3855,803724.0
2018-09-20 14:30:00,11.3,11.36,11.27,11.34,873881.0,4.3855,4.4088,4.3739,4.4011,873881.0
2018-09-20 15:00:00,11.35,11.37,11.32,11.37,855292.0,4.4049,4.4127,4.3933,4.4127,855292.0
2018-09-20 15:30:00,11.37,11.37,11.34,11.34,2044557.0,4.4127,4.4127,4.4011,4.4011,2044557.0
2018-09-21 09:30:00,11.42,11.47,11.32,11.42,1657093.0,4.4321,4.4515,4.3933,4.4321,1657093.0
2018-09-21 10:00:00,11.43,11.47,11.38,11.42,1077401.0,4.436,4.4515,4.4166,4.4321,1077401.0
2018-09-21 10:30:00,11.42,11.43,11.35,11.41,1015043.0,4.4321,4.436,4.4049,4.4282,1015043.0
2018-09-21 11:00:00,11.4,11.45,11.37,11.45,1764225.0,4.4243,4.4437,4.4127,4.4437,1764225.0
2018-09-21 11:30:00,11.44,11.6,11.44,11.58,2007162.0,4.4399,4.502,4.4399,4.4942,2007162.0
2018-09-21 12:00:00,11.58,11.63,11.56,11.57,2130736.0,4.4942,4.5136,4.4864,4.4903,2130736.0
2018-09-21 12:30:00,11.57,11.59,11.54,11.57,1350395.0,4.4903,4.4981,4.4787,4.4903,1350395.0
2018-09-21 13:00:00,11.57,11.62,11.56,11.59,1213890.0,4.4903,4.5097,4.4864,4.4981,1213890.0
2018-09-21 13:30:00,11.58,11.59,11.5,11.51,729737.0,4.4942,4.4981,4.4632,4.467,729737.0
2018-09-21 14:00:00,11.51,11.54,11.5,11.52,896936.0,4.467,4.4787,4.4632,4.4709,896936.0
2018-09-21 14:30:00,11.52,11.52,11.44,11.5,1124799.0,4.4709,4.4709,4.4399,4.4632,1124799.0
2018-09-21 15:00:00,11.5,11.51,11.46,11.48,1724227.0,4.4632,4.467,4.4476,4.4554,1724227.0
2018-09-21 15:30:00,11.48,11.53,11.48,11.5,3677748.0,4.4554,4.4748,4.4554,4.4632,3677748.0
2018-09-24 09:30:00,11.58,11.67,11.52,11.66,1652857.0,4.4942,4.5291,4.4709,4.5252,1652857.0
2018-09-24 10:00:00,11.66,11.73,11.63,11.66,2972067.0,4.5252,4.5524,4.5136,4.5252,2972067.0
2018-09-24 10:30:00,11.66,11.7,11.62,11.66,2162581.0,4.5252,4.5408,4.5097,4.5252,2162581.0
2018-09-24 11:00:00,11.67,11.7,11.59,11.67,2041638.0,4.5291,4.5408,4.4981,4.5291,2041638.0
2018-09-24 11:30:00,11.67,11.67,11.55,11.58,1883867.0,4.5291,4.5291,4.4826,4.4942,1883867.0
2018-09-24 12:00:00,11.58,11.6,11.51,11.52,1257156.0,4.4942,4.502,4.467,4.4709,1257156.0
2018-09-24 12:30:00,11.52,11.56,11.51,11.54,527665.0,4.4709,4.4864,4.467,4.4787,527665.0
2018-09-24 13:00:00,11.54,11.56,11.49,11.5,515825.0,4.4787,4.4864,4.4593,4.4632,515825.0
2018-09-24 13:30:00,11.5,11.51,11.45,11.47,420759.0,4.4632,4.467,4.4437,4.4515,420759.0
2018-09-24 14:00:00,11.46,11.51,11.39,11.4,1172750.0,4.4476,4.467,4.4205,4.4243,1172750.0
2018-09-24 14:30:00,11.4,11.44,11.38,11.42,808674.0,4.4243,4.4399,4.4166,4.4321,808674.0
2018-09-24 15:00:00,11.42,11.43,11.38,11.4,981207.0,4.4321,4.436,4.4166,4.4243,981207.0
2018-09-24 15:30:00,11.4,11.4,11.35,11.4,2051861.0,4.4243,4.4243,4.4049,4.4243,2051861.0
2018-09-25 09:30:00,11.12,11.35,11.1,11.31,3243030.0,4.3157,4.4049,4.3079,4.3894,3243030.0
2018-09-25 10:00:00,11.3,11.37,11.26,11.26,1386252.0,4.3855,4.4127,4.37,4.37,1386252.0
2018-09-25 10:30:00,11.27,11.3,11.24,11.25,763868.0,4.3739,4.3855,4.3622,4.3661,763868.0
2018-09-25 11:00:00,11.24,11.29,11.19,11.28,946500.0,4.3622,4.3817,4.3428,4.3778,946500.0
2018-09-25 11:30:00,11.29,11.33,11.28,11.29,867016.0,4.3817,4.3972,4.3778,4.3817,867016.0
2018-09-25 12:00:00,11.29,11.3,11.24,11.26,474475.0,4.3817,4.3855,4.3622,4.37,474475.0
2018-09-25 12:30:00,11.26,11.32,11.24,11.3,796621.0,4.37,4.3933,4.3622,4.3855,796621.0
2018-09-25 13:00:00,11.3,11.3,11.26,11.3,680493.0,4.3855,4.3855,4.37,4.3855,680493.0
2018-09-25 13:30:00,11.3,11.35,11.3,11.34,1039301.0,4.3855,4.4049,4.3855,4.4011,1039301.0
2018-09-25 14:00:00,11.33,11.47,11.33,11.44,1596013.0,4.3972,4.4515,4.3972,4.4399,1596013.0
2018-09-25 14:30:00,11.44,11.46,11.4,11.46,628189.0,4.4399,4.4476,4.4243,4.4476,628189.0
2018-09-25 15:00:00,11.46,11.46,11.41,11.42,786733.0,4.4476,4.4476,4.4282,4.4321,786733.0
2018-09-25 15:30:00,11.43,11.45,11.41,11.42,1311212.0,4.436,4.4437,4.4282,4.4321,1311212.0
2018-09-26 09:30:00,11.53,11.61,11.45,11.52,1488014.0,4.4748,4.5058,4.4437,4.4709,1488014.0
2018-09-26 10:00:00,11.52,11.56,11.45,11.52,1243637.0,4.4709,4.4864,4.4437,4.4709,1243637.0
2018-09-26 10:30:00,11.51,11.58,11.51,11.55,848624.0,4.467,4.4942,4.467,4.4826,848624.0
2018-09-26 11:00:00,11.55,11.58,11.5,11.55,693214.0,4.4826,4.4942,4.4632,4.4826,693214.0
2018-09-26 11:30:00,11.55,11.55,11.48,11.5,858526.0,4.4826,4.4826,4.4554,4.4632,858526.0
2018-09-26 12:00:00,11.5,11.51,11.46,11.51,625135.0,4.4632,4.467,4.4476,4.467,625135.0
2018-09-26 12:30:00,11.51,11.52,11.46,11.48,279061.0,4.467,4.4709,4.4476,4.4554,279061.0
2018-09-26 13:00:00,11.48,11.53,11.45,11.45,953212.0,4.4554,4.4748,4.4437,4.4437,953212.0
2018-09-26 13:30:00,11.46,11.61,11.44,11.55,1135518.0,4.4476,4.5058,4.4399,4.4826,1135518.0
2018-09-26 14:00:00,11.56,11.72,11.56,11.71,2240568.0,4.4864,4.5485,4.4864,4.5447,2240568.0
2018-09-26 14:30:00,11.71,11.73,11.58,11.63,1398645.0,4.5447,4.5524,4.4942,4.5136,1398645.0
2018-09-26 15:00:00,11.63,11.73,11.57,11.73,1723076.0,4.5136,4.5524,4.4903,4.5524,1723076.0
2018-09-26 15:30:00,11.73,11.74,11.64,11.65,3775622.0,4.5524,4.5563,4.5175,4.5214,3775622.0
2018-09-27 09:30:00,11.8,11.95,11.79,11.91,2594028.0,4.5796,4.6378,4.5757,4.6223,2594028.0
2018-09-27 10:00:00,11.91,12.24,11.9,12.22,4873957.0,4.6223,4.7503,4.6184,4.7426,4873957.0
2018-09-27 10:30:00,12.22,12.31,12.06,12.09,5838334.0,4.7426,4.7775,4.6805,4.6921,5838334.0
2018-09-27 11:00:00,12.1,12.15,12.01,12.13,2770195.0,4.696,4.7154,4.6611,4.7077,2770195.0
2018-09-27 11:30:00,12.13,12.14,12.02,12.04,2845687.0,4.7077,4.7115,4.665,4.6727,2845687.0
2018-09-27 12:00:00,12.04,12.13,12.03,12.11,1189923.0,4.6727,4.7077,4.6688,4.6999,1189923.0
2018-09-27 12:30:00,12.12,12.21,12.11,12.19,1664288.0,4.7038,4.7387,4.6999,4.7309,1664288.0
2018-09-27 13:00:00,12.19,12.21,12.13,12.15,898821.0,4.7309,4.7387,4.7077,4.7154,898821.0
2018-09-27 13:30:00,12.15,12.17,12.06,12.17,861831.0,4.7154,4.7232,4.6805,4.7232,861831.0
2018-09-27 14:00:00,12.17,12.23,12.16,12.19,880891.0,4.7232,4.7465,4.7193,4.7309,880891.0
2018-09-27 14:30:00,12.2,12.23,12.18,12.21,1222468.0,4.7348,4.7465,4.7271,4.7387,1222468.0
2018-09-27 15:00:00,12.2,12.26,12.2,12.24,1822112.0,4.7348,4.7581,4.7348,4.7503,1822112.0
2018-09-27 15:30:00,12.24,12.28,12.21,12.23,4464043.0,4.7503,4.7659,4.7387,4.7465,4464043.0
2018-09-28 09:30:00,12.08,12.38,12.08,12.38,2209371.0,4.6883,4.8047,4.6883,4.8047,2209371.0
2018-09-28 10:00:00,12.38,12.42,12.26,12.41,2087954.0,4.8047,4.8202,4.7581,4.8163,2087954.0
2018-09-28 10:30:00,12.41,12.51,12.39,12.5,2774978.0,4.8163,4.8551,4.8086,4.8513,2774978.0
2018-09-28 11:00:00,12.5,12.5,12.32,12.33,2030193.0,4.8513,4.8513,4.7814,4.7853,2030193.0
2018-09-28 11:30:00,12.33,12.36,12.24,12.33,1732569.0,4.7853,4.7969,4.7503,4.7853,1732569.0
2018-09-28 12:00:00,12.33,12.39,12.29,12.32,1410833.0,4.7853,4.8086,4.7698,4.7814,1410833.0
2018-09-28 12:30:00,12.32,12.35,12.25,12.34,1537663.0,4.7814,4.793,4.7542,4.7892,1537663.0
2018-09-28 13:00:00,12.34,12.36,12.28,12.35,777392.0,4.7892,4.7969,4.7659,4.793,777392.0
2018-09-28 13:30:00,12.35,12.35,12.2,12.2,1336959.0,4.793,4.793,4.7348,4.7348,1336959.0
2018-09-28 14:00:00,12.2,12.24,12.17,12.23,1605149.0,4.7348,4.7503,4.7232,4.7465,1605149.0
2018-09-28 14:30:00,12.23,12.23,12.05,12.07,2214657.0,4.7465,4.7465,4.6766,4.6844,2214657.0
2018-09-28 15:00:00,12.07,12.09,12.01,12.04,1585987.0,4.6844,4.6921,4.6611,4.6727,1585987.0
2018-09-28 15:30:00,12.04,12.1,12.02,12.07,3392458.0,4.6727,4.696,4.665,4.6844,3392458.0
2018-10-01 09:30:00,12.12,12.2,12.05,12.2,2471964.0,4.7038,4.7348,4.6766,4.7348,2471964.0
2018-10-01 10:00:00,12.2,12.22,12.03,12.06,1662349.0,4.7348,4.7426,4.6688,4.6805,1662349.0
2018-10-01 10:30:00,12.05,12.07,11.87,11.94,2303785.0,4.6766,4.6844,4.6067,4.6339,2303785.0
2018-10-01 11:00:00,11.95,12.0,11.88,11.91,1204894.0,4.6378,4.6572,4.6106,4.6223,1204894.0
2018-10-01 11:30:00,11.91,12.02,11.88,12.02,1489061.0,4.6223,4.665,4.6106,4.665,1489061.0
2018-10-01 12:00:00,12.02,12.03,11.97,12.02,616340.0,4.665,4.6688,4.6456,4.665,616340.0
2018-10-01 12:30:00,12.02,12.05,11.97,11.99,691105.0,4.665,4.6766,4.6456,4.6533,691105.0
2018-10-01 13:00:00,11.99,12.08,11.97,12.06,773416.0,4.6533,4.6883,4.6456,4.6805,773416.0
2018-10-01 13:30:00,12.07,12.08,12.02,12.05,815443.0,4.6844,4.6883,4.665,4.6766,815443.0
2018-10-01 14:00:00,12.05,12.07,11.95,12.04,1201983.0,4.6766,4.6844,4.6378,4.6727,1201983.0
2018-10-01 14:30:00,12.04,12.07,12.01,12.07,492163.0,4.6727,4.6844,4.6611,4.6844,492163.0
2018-10-01 15:00:00,12.07,12.1,12.05,12.05,939291.0,4.6844,4.696,4.6766,4.6766,939291.0
2018-10-01 15:30:00,12.05,12.08,12.01,12.07,1781271.0,4.6766,4.6883,4.6611,4.6844,1781271.0
2018-10-02 09:30:00,12.8,12.9,12.64,12.71,5666348.0,4.9677,5.0065,4.9056,4.9328,5666348.0
2018-10-02 10:00:00,12.71,12.81,12.7,12.78,3297476.0,4.9328,4.9716,4.9289,4.9599,3297476.0
2018-10-02 10:30:00,12.78,12.98,12.77,12.96,3590684.0,4.9599,5.0375,4.956,5.0298,3590684.0
2018-10-02 11:00:00,12.96,13.04,12.92,12.98,4372361.0,5.0298,5.0608,5.0143,5.0375,4372361.0
2018-10-02 11:30:00,12.98,13.12,12.89,13.04,3346383.0,5.0375,5.0919,5.0026,5.0608,3346383.0
2018-10-02 12:00:00,13.03,13.17,13.03,13.15,3849317.0,5.0569,5.1113,5.0569,5.1035,3849317.0
2018-10-02 12:30:00,13.16,13.2,13.13,13.18,2000934.0,5.1074,5.1229,5.0958,5.1152,2000934.0
2018-10-02 13:00:00,13.18,13.2,13.06,13.07,3209754.0,5.1152,5.1229,5.0686,5.0725,3209754.0
2018-10-02 13:30:00,13.07,13.16,13.02,13.13,2714437.0,5.0725,5.1074,5.0531,5.0958,2714437.0
2018-10-02 14:00:00,13.12,13.22,13.12,13.18,2747238.0,5.0919,5.1307,5.0919,5.1152,2747238.0
2018-10-02 14:30:00,13.17,13.24,13.16,13.24,2008187.0,5.1113,5.1384,5.1074,5.1384,2008187.0
2018-10-02 15:00:00,13.24,13.26,13.14,13.16,3443114.0,5.1384,5.1462,5.0996,5.1074,3443114.0
2018-10-02 15:30:00,13.16,13.19,13.11,13.16,5094553.0,5.1074,5.119,5.088,5.1074,5094553.0
2018-10-03 09:30:00,14.31,14.31,13.93,13.97,12717454.0,5.5537,5.5537,5.4062,5.4218,12717454.0
2018-10-03 10:00:00,13.97,14.07,13.85,13.93,7276388.0,5.4218,5.4606,5.3752,5.4062,7276388.0
2018-10-03 10:30:00,13.92,13.97,13.62,13.77,8451696.0,5.4024,5.4218,5.2859,5.3441,8451696.0
2018-10-03 11:00:00,13.76,13.86,13.67,13.76,4868905.0,5.3403,5.3791,5.3053,5.3403,4868905.0
2018-10-03 11:30:00,13.77,13.83,13.65,13.7,3829473.0,5.3441,5.3674,5.2976,5.317,3829473.0
2018-10-03 12:00:00,13.71,13.72,13.61,13.65,2320698.0,5.3209,5.3247,5.282,5.2976,2320698.0
2018-10-03 12:30:00,13.64,13.68,13.57,13.59,2223445.0,5.2937,5.3092,5.2665,5.2743,2223445.0
2018-10-03 13:00:00,13.6,13.68,13.55,13.59,2220494.0,5.2782,5.3092,5.2588,5.2743,2220494.0
2018-10-03 13:30:00,13.59,13.77,13.57,13.76,3174981.0,5.2743,5.3441,5.2665,5.3403,3174981.0
2018-10-03 14:00:00,13.76,13.77,13.59,13.62,2278497.0,5.3403,5.3441,5.2743,5.2859,2278497.0
2018-10-03 14:30:00,13.62,13.65,13.55,13.56,3153933.0,5.2859,5.2976,5.2588,5.2626,3153933.0
2018-10-03 15:00:00,13.55,13.58,13.43,13.5,4246739.0,5.2588,5.2704,5.2122,5.2394,4246739.0
2018-10-03 15:30:00,13.5,13.63,13.47,13.57,6056822.0,5.2394,5.2898,5.2277,5.2665,6056822.0
2018-10-04 09:30:00,13.45,13.48,13.31,13.48,2604049.0,5.2199,5.2316,5.1656,5.2316,2604049.0
2018-10-04 10:00:00,13.48,13.48,13.29,13.35,2372541.0,5.2316,5.2316,5.1579,5.1811,2372541.0
2018-10-04 10:30:00,13.34,13.41,13.26,13.36,1659745.0,5.1773,5.2044,5.1462,5.185,1659745.0
2018-10-04 11:00:00,13.36,13.54,13.36,13.44,1845491.0,5.185,5.2549,5.185,5.2161,1845491.0
2018-10-04 11:30:00,13.44,13.49,13.4,13.42,1400161.0,5.2161,5.2355,5.2005,5.2083,1400161.0
2018-10-04 12:00:00,13.42,13.48,13.37,13.41,1751770.0,5.2083,5.2316,5.1889,5.2044,1751770.0
2018-10-04 12:30:00,13.42,13.51,13.41,13.49,1014291.0,5.2083,5.2432,5.2044,5.2355,1014291.0
2018-10-04 13:00:00,13.49,13.61,13.43,13.6,2385728.0,5.2355,5.282,5.2122,5.2782,2385728.0
2018-10-04 13:30:00,13.6,13.6,13.42,13.49,2394537.0,5.2782,5.2782,5.2083,5.2355,2394537.0
2018-10-04 14:00:00,13.49,13.67,13.49,13.65,3839984.0,5.2355,5.3053,5.2355,5.2976,3839984.0
2018-10-04 14:30:00,13.65,13.98,13.63,13.92,6864789.0,5.2976,5.4256,5.2898,5.4024,6864789.0
2018-10-04 15:00:00,13.92,14.03,13.83,13.86,6321373.0,5.4024,5.445,5.3674,5.3791,6321373.0
2018-10-04 15:30:00,13.85,13.86,13.69,13.69,4521712.0,5.3752,5.3791,5.3131,5.3131,4521712.0
2018-10-05 09:30:00,13.84,14.15,13.84,14.01,7551053.0,5.3713,5.4916,5.3713,5.4373,7551053.0
2018-10-05 10:00:00,14.0,14.07,13.83,14.02,5982610.0,5.4334,5.4606,5.3674,5.4412,5982610.0
2018-10-05 10:30:00,14.02,14.07,13.89,13.92,2685859.0,5.4412,5.4606,5.3907,5.4024,2685859.0
2018-10-05 11:00:00,13.93,13.95,13.75,13.84,3529404.0,5.4062,5.414,5.3364,5.3713,3529404.0
2018-10-05 11:30:00,13.84,13.86,13.66,13.74,3433692.0,5.3713,5.3791,5.3014,5.3325,3433692.0
2018-10-05 12:00:00,13.74,13.84,13.68,13.77,2486621.0,5.3325,5.3713,5.3092,5.3441,2486621.0
2018-10-05 12:30:00,13.77,13.79,13.69,13.74,1489417.0,5.3441,5.3519,5.3131,5.3325,1489417.0
2018-10-05 13:00:00,13.74,13.75,13.66,13.69,1320952.0,5.3325,5.3364,5.3014,5.3131,1320952.0
2018-10-05 13:30:00,13.68,13.87,13.68,13.82,1837455.0,5.3092,5.383,5.3092,5.3635,1837455.0
2018-10-05 14:00:00,13.82,13.87,13.77,13.8,1925946.0,5.3635,5.383,5.3441,5.3558,1925946.0
2018-10-05 14:30:00,13.8,13.82,13.75,13.78,1410470.0,5.3558,5.3635,5.3364,5.348,1410470.0
2018-10-05 15:00:00,13.78,13.9,13.76,13.9,1728851.0,5.348,5.3946,5.3403,5.3946,1728851.0
2018-10-05 15:30:00,13.9,13.99,13.89,13.9,4341520.0,5.3946,5.4295,5.3907,5.3946,4341520.0
2018-10-08 09:30:00,15.61,15.69,15.33,15.51,17482036.0,6.0582,6.0893,5.9496,6.0194,17482036.0
2018-10-08 10:00:00,15.52,15.61,15.18,15.25,11191414.0,6.0233,6.0582,5.8914,5.9185,11191414.0
2018-10-08 10:30:00,15.25,15.3,15.12,15.13,5066414.0,5.9185,5.9379,5.8681,5.872,5066414.0
2018-10-08 11:00:00,15.13,15.22,15.04,15.15,3681876.0,5.872,5.9069,5.837,5.8797,3681876.0
2018-10-08 11:30:00,15.14,15.23,15.04,15.21,2735739.0,5.8758,5.9108,5.837,5.903,2735739.0
2018-10-08 12:00:00,15.21,15.45,15.2,15.4,4546822.0,5.903,5.9961,5.8991,5.9767,4546822.0
2018-10-08 12:30:00,15.41,15.43,15.25,15.29,2172359.0,5.9806,5.9884,5.9185,5.9341,2172359.0
2018-10-08 13:00:00,15.29,15.48,15.29,15.48,3221650.0,5.9341,6.0078,5.9341,6.0078,3221650.0
2018-10-08 13:30:00,15.48,15.5,15.39,15.46,3022679.0,6.0078,6.0156,5.9729,6.0,3022679.0
2018-10-08 14:00:00,15.46,15.59,15.45,15.45,3800871.0,6.0,6.0505,5.9961,5.9961,3800871.0
2018-10-08 14:30:00,15.45,15.46,15.34,15.37,3078200.0,5.9961,6.0,5.9535,5.9651,3078200.0
2018-10-08 15:00:00,15.37,15.44,15.3,15.37,3952237.0,5.9651,5.9923,5.9379,5.9651,3952237.0
2018-10-08 15:30:00,15.37,15.45,15.36,15.38,7139179.0,5.9651,5.9961,5.9612,5.969,7139179.0
2018-10-09 09:30:00,15.46,15.51,15.22,15.49,5975454.0,6.0,6.0194,5.9069,6.0117,5975454.0
2018-10-09 10:00:00,15.49,15.58,15.39,15.57,3602631.0,6.0117,6.0466,5.9729,6.0427,3602631.0
2018-10-09 10:30:00,15.57,15.66,15.51,15.57,3291593.0,6.0427,6.0776,6.0194,6.0427,3291593.0
2018-10-09 11:00:00,15.57,15.66,15.53,15.59,2097759.0,6.0427,6.0776,6.0272,6.0505,2097759.0
2018-10-09 11:30:00,15.6,15.77,15.59,15.74,2695444.0,6.0544,6.1203,6.0505,6.1087,2695444.0
2018-10-09 12:00:00,15.74,15.88,15.74,15.86,2562521.0,6.1087,6.163,6.1087,6.1553,2562521.0
2018-10-09 12:30:00,15.85,15.87,15.74,15.79,1700159.0,6.1514,6.1592,6.1087,6.1281,1700159.0
2018-10-09 13:00:00,15.79,15.94,15.73,15.91,1759508.0,6.1281,6.1863,6.1048,6.1747,1759508.0
2018-10-09 13:30:00,15.91,15.97,15.86,15.9,1647672.0,6.1747,6.198,6.1553,6.1708,1647672.0
2018-10-09 14:00:00,15.9,15.92,15.82,15.91,2044368.0,6.1708,6.1786,6.1397,6.1747,2044368.0
2018-10-09 14:30:00,15.91,16.0,15.9,15.96,3059108.0,6.1747,6.2096,6.1708,6.1941,3059108.0
2018-10-09 15:00:00,15.96,16.0,15.91,15.98,4138815.0,6.1941,6.2096,6.1747,6.2018,4138815.0
2018-10-09 15:30:00,15.97,16.09,15.95,16.08,8154640.0,6.198,6.2445,6.1902,6.2407,8154640.0
2018-10-10 09:30:00,15.55,15.59,15.38,15.39,6796454.0,6.035,6.0505,5.969,5.9729,6796454.0
2018-10-10 10:00:00,15.39,15.48,15.31,15.43,4027198.0,5.9729,6.0078,5.9418,5.9884,4027198.0
2018-10-10 10:30:00,15.44,15.48,15.3,15.39,2726577.0,5.9923,6.0078,5.9379,5.9729,2726577.0
2018-10-10 11:00:00,15.38,15.4,15.13,15.13,3461972.0,5.969,5.9767,5.872,5.872,3461972.0
2018-10-10 11:30:00,15.13,15.19,15.05,15.14,3904266.0,5.872,5.8952,5.8409,5.8758,3904266.0
2018-10-10 12:00:00,15.14,15.19,15.08,15.09,2585812.0,5.8758,5.8952,5.8526,5.8564,2585812.0
2018-10-10 12:30:00,15.09,15.21,15.08,15.18,1542469.0,5.8564,5.903,5.8526,5.8914,1542469.0
2018-10-10 13:00:00,15.18,15.32,15.13,15.25,1942649.0,5.8914,5.9457,5.872,5.9185,1942649.0
2018-10-10 13:30:00,15.26,15.35,15.23,15.25,2167697.0,5.9224,5.9573,5.9108,5.9185,2167697.0
2018-10-10 14:00:00,15.25,15.29,15.18,15.21,2012374.0,5.9185,5.9341,5.8914,5.903,2012374.0
2018-10-10 14:30:00,15.2,15.28,15.18,15.25,1469844.0,5.8991,5.9302,5.8914,5.9185,1469844.0
2018-10-10 15:00:00,15.25,15.25,15.14,15.16,2150343.0,5.9185,5.9185,5.8758,5.8836,2150343.0
2018-10-10 15:30:00,15.16,15.2,15.1,15.11,4163211.0,5.8836,5.8991,5.8603,5.8642,4163211.0
2018-10-11 09:30:00,15.33,15.6,15.27,15.57,8553578.0,5.9496,6.0544,5.9263,6.0427,8553578.0
2018-10-11 10:00:00,15.57,15.59,15.4,15.42,4385949.0,6.0427,6.0505,5.9767,5.9845,4385949.0
2018-10-11 10:30:00,15.43,15.49,15.29,15.3,3287342.0,5.9884,6.0117,5.9341,5.9379,3287342.0
2018-10-11 11:00:00,15.31,15.35,15.1,15.15,3908537.0,5.9418,5.9573,5.8603,5.8797,3908537.0
2018-10-11 11:30:00,15.16,15.18,14.93,15.15,3624974.0,5.8836,5.8914,5.7943,5.8797,3624974.0
2018-10-11 12:00:00,15.15,15.32,15.11,15.26,1750174.0,5.8797,5.9457,5.8642,5.9224,1750174.0
2018-10-11 12:30:00,15.25,15.28,15.1,15.14,2044742.0,5.9185,5.9302,5.8603,5.8758,2044742.0
2018-10-11 13:00:00,15.13,15.16,15.03,15.11,1374320.0,5.872,5.8836,5.8331,5.8642,1374320.0
2018-10-11 13:30:00,15.12,15.14,15.02,15.08,1038943.0,5.8681,5.8758,5.8293,5.8526,1038943.0
2018-10-11 14:00:00,15.09,15.12,15.0,15.03,1768582.0,5.8564,5.8681,5.8215,5.8331,1768582.0
2018-10-11 14:30:00,15.02,15.04,14.71,14.9,5144184.0,5.8293,5.837,5.709,5.7827,5144184.0
2018-10-11 15:00:00,14.9,14.97,14.82,14.93,4001753.0,5.7827,5.8099,5.7516,5.7943,4001753.0
2018-10-11 15:30:00,14.94,14.95,14.81,14.87,5162733.0,5.7982,5.8021,5.7478,5.7711,5162733.0
2018-10-12 09:30:00,15.18,15.35,15.11,15.21,4060532.0,5.8914,5.9573,5.8642,5.903,4060532.0
2018-10-12 10:00:00,15.21,15.38,15.18,15.24,2664279.0,5.903,5.969,5.8914,5.9146,2664279.0
2018-10-12 10:30:00,15.24,15.35,15.19,15.31,3064394.0,5.9146,5.9573,5.8952,5.9418,3064394.0
2018-10-12 11:00:00,15.3,15.35,15.22,15.34,1300308.0,5.9379,5.9573,5.9069,5.9535,1300308.0
2018-10-12 11:30:00,15.34,15.35,15.22,15.22,1569722.0,5.9535,5.9573,5.9069,5.9069,1569722.0
2018-10-12 12:00:00,15.23,15.28,15.16,15.21,1242332.0,5.9108,5.9302,5.8836,5.903,1242332.0
2018-10-12 12:30:00,15.21,15.27,15.1,15.25,1730217.0,5.903,5.9263,5.8603,5.9185,1730217.0
2018-10-12 13:00:00,15.26,15.27,15.14,15.19,1086906.0,5.9224,5.9263,5.8758,5.8952,1086906.0
2018-10-12 13:30:00,15.18,15.19,15.09,15.14,1252999.0,5.8914,5.8952,5.8564,5.8758,1252999.0
2018-10-12 14:00:00,15.14,15.19,15.07,15.18,1006595.0,5.8758,5.8952,5.8487,5.8914,1006595.0
2018-10-12 14:30:00,15.18,15.21,15.13,15.21,1238024.0,5.8914,5.903,5.872,5.903,1238024.0
2018-10-12 15:00:00,15.21,15.29,15.19,15.25,1382080.0,5.903,5.9341,5.8952,5.9185,1382080.0
2018-10-12 15:30:00,15.26,15.36,15.2,15.36,2523845.0,5.9224,5.9612,5.8991,5.9612,2523845.0
2018-10-15 09:30:00,15.37,15.42,15.2,15.21,2557734.0,5.9651,5.9845,5.8991,5.903,2557734.0
2018-10-15 10:00:00,15.2,15.32,15.14,15.3,3079719.0,5.8991,5.9457,5.8758,5.9379,3079719.0
2018-10-15 10:30:00,15.3,15.41,15.27,15.39,1345005.0,5.9379,5.9806,5.9263,5.9729,1345005.0
2018-10-15 11:00:00,15.39,15.46,15.34,15.42,2209327.0,5.9729,6.0,5.9535,5.9845,2209327.0
2018-10-15 11:30:00,15.42,15.44,15.4,15.43,1608098.0,5.9845,5.9923,5.9767,5.9884,1608098.0
2018-10-15 12:00:00,15.42,15.46,15.32,15.46,1357443.0,5.9845,6.0,5.9457,6.0,1357443.0
2018-10-15 12:30:00,15.46,15.51,15.41,15.45,1437613.0,6.0,6.0194,5.9806,5.9961,1437613.0
2018-10-15 13:00:00,15.45,15.46,15.39,15.43,1079329.0,5.9961,6.0,5.9729,5.9884,1079329.0
2018-10-15 13:30:00,15.43,15.47,15.41,15.45,3271944.0,5.9884,6.0039,5.9806,5.9961,3271944.0
2018-10-15 14:00:00,15.45,15.48,15.42,15.44,1301295.0,5.9961,6.0078,5.9845,5.9923,1301295.0
2018-10-15 14:30:00,15.43,15.48,15.41,15.43,1333915.0,5.9884,6.0078,5.9806,5.9884,1333915.0
2018-10-15 15:00:00,15.43,15.44,15.34,15.42,2943762.0,5.9884,5.9923,5.9535,5.9845,2943762.0
2018-10-15 15:30:00,15.42,15.43,15.38,15.4,5522108.0,5.9845,5.9884,5.969,5.9767,5522108.0
2018-10-16 09:30:00,15.81,15.84,15.64,15.75,3737125.0,6.1359,6.1475,6.0699,6.1126,3737125.0
2018-10-16 10:00:00,15.75,15.87,15.74,15.76,1855892.0,6.1126,6.1592,6.1087,6.1165,1855892.0
2018-10-16 10:30:00,15.76,15.88,15.74,15.87,1940149.0,6.1165,6.163,6.1087,6.1592,1940149.0
2018-10-16 11:00:00,15.88,15.94,15.8,15.88,3704238.0,6.163,6.1863,6.132,6.163,3704238.0
2018-10-16 11:30:00,15.88,15.89,15.84,15.88,1778419.0,6.163,6.1669,6.1475,6.163,1778419.0
2018-10-16 12:00:00,15.89,15.94,15.83,15.84,972542.0,6.1669,6.1863,6.1436,6.1475,972542.0
2018-10-16 12:30:00,15.85,15.91,15.81,15.86,1493365.0,6.1514,6.1747,6.1359,6.1553,1493365.0
2018-10-16 13:00:00,15.86,15.88,15.81,15.87,1062392.0,6.1553,6.163,6.1359,6.1592,1062392.0
2018-10-16 13:30:00,15.87,15.89,15.85,15.86,954853.0,6.1592,6.1669,6.1514,6.1553,954853.0
2018-10-16 14:00:00,15.86,15.88,15.83,15.86,1352245.0,6.1553,6.163,6.1436,6.1553,1352245.0
2018-10-16 14:30:00,15.86,15.9,15.82,15.85,1410768.0,6.1553,6.1708,6.1397,6.1514,1410768.0
2018-10-16 15:00:00,15.84,15.9,15.82,15.88,1198179.0,6.1475,6.1708,6.1397,6.163,1198179.0
2018-10-16 15:30:00,15.88,15.98,15.87,15.98,3183000.0,6.163,6.2018,6.1592,6.2018,3183000.0
2018-10-17 09:30:00,15.72,15.97,15.71,15.89,2995285.0,6.1009,6.198,6.0971,6.1669,2995285.0
2018-10-17 10:00:00,15.89,16.0,15.87,15.98,1493307.0,6.1669,6.2096,6.1592,6.2018,1493307.0
2018-10-17 10:30:00,15.97,15.98,15.81,15.86,1889045.0,6.198,6.2018,6.1359,6.1553,1889045.0
2018-10-17 11:00:00,15.86,16.04,15.81,16.0,1271940.0,6.1553,6.2251,6.1359,6.2096,1271940.0
2018-10-17 11:30:00,16.0,16.08,15.98,16.07,1552971.0,6.2096,6.2407,6.2018,6.2368,1552971.0
2018-10-17 12:00:00,16.08,16.12,16.04,16.09,1343701.0,6.2407,6.2562,6.2251,6.2445,1343701.0
2018-10-17 12:30:00,16.09,16.09,15.98,16.06,1536264.0,6.2445,6.2445,6.2018,6.2329,1536264.0
2018-10-17 13:00:00,16.06,16.08,15.98,16.02,1109025.0,6.2329,6.2407,6.2018,6.2174,1109025.0
2018-10-17 13:30:00,16.02,16.08,15.97,16.04,720537.0,6.2174,6.2407,6.198,6.2251,720537.0
2018-10-17 14:00:00,16.03,16.06,15.96,15.98,2026393.0,6.2212,6.2329,6.1941,6.2018,2026393.0
2018-10-17 14:30:00,15.99,16.02,15.94,15.98,1058985.0,6.2057,6.2174,6.1863,6.2018,1058985.0
2018-10-17 15:00:00,15.98,16.03,15.97,15.98,1341288.0,6.2018,6.2212,6.198,6.2018,1341288.0
2018-10-17 15:30:00,15.98,16.08,15.96,16.06,4166301.0,6.2018,6.2407,6.1941,6.2329,4166301.0
2018-10-18 09:30:00,15.9,15.93,15.82,15.86,1831197.0,6.1708,6.1824,6.1397,6.1553,1831197.0
2018-10-18 10:00:00,15.86,15.91,15.82,15.86,1557444.0,6.1553,6.1747,6.1397,6.1553,1557444.0
2018-10-18 10:30:00,15.86,15.9,15.83,15.86,671612.0,6.1553,6.1708,6.1436,6.1553,671612.0
2018-10-18 11:00:00,15.87,15.87,15.72,15.74,1245497.0,6.1592,6.1592,6.1009,6.1087,1245497.0
2018-10-18 11:30:00,15.73,15.75,15.64,15.65,1582351.0,6.1048,6.1126,6.0699,6.0738,1582351.0
2018-10-18 12:00:00,15.64,15.74,15.62,15.7,1029935.0,6.0699,6.1087,6.0621,6.0932,1029935.0
2018-10-18 12:30:00,15.7,15.73,15.66,15.71,997685.0,6.0932,6.1048,6.0776,6.0971,997685.0
2018-10-18 13:00:00,15.71,15.72,15.56,15.58,1163773.0,6.0971,6.1009,6.0388,6.0466,1163773.0
2018-10-18 13:30:00,15.59,15.59,15.43,15.51,1844018.0,6.0505,6.0505,5.9884,6.0194,1844018.0
2018-10-18 14:00:00,15.5,15.54,15.45,15.52,1792274.0,6.0156,6.0311,5.9961,6.0233,1792274.0
2018-10-18 14:30:00,15.51,15.52,15.42,15.48,2849082.0,6.0194,6.0233,5.9845,6.0078,2849082.0
2018-10-18 15:00:00,15.48,15.5,15.42,15.46,1342369.0,6.0078,6.0156,5.9845,6.0,1342369.0
2018-10-18 15:30:00,15.46,15.47,15.32,15.33,4160952.0,6.0,6.0039,5.9457,5.9496,4160952.0
2018-10-19 09:30:00,15.58,15.68,15.53,15.61,2318449.0,6.0466,6.0854,6.0272,6.0582,2318449.0
2018-10-19 10:00:00,15.62,15.71,15.51,15.54,1634898.0,6.0621,6.0971,6.0194,6.0311,1634898.0
2018-10-19 10:30:00,15.54,15.6,15.49,15.58,1867504.0,6.0311,6.0544,6.0117,6.0466,1867504.0
2018-10-19 11:00:00,15.58,15.62,15.42,15.49,1771941.0,6.0466,6.0621,5.9845,6.0117,1771941.0
2018-10-19 11:30:00,15.5,15.57,15.47,15.56,2005687.0,6.0156,6.0427,6.0039,6.0388,2005687.0
2018-10-19 12:00:00,15.57,15.59,15.43,15.45,2352631.0,6.0427,6.0505,5.9884,5.9961,2352631.0
2018-10-19 12:30:00,15.45,15.55,15.43,15.53,1313323.0,5.9961,6.035,5.9884,6.0272,1313323.0
2018-10-19 13:00:00,15.53,15.57,15.51,15.55,1001781.0,6.0272,6.0427,6.0194,6.035,1001781.0
2018-10-19 13:30:00,15.55,15.6,15.53,15.54,1593742.0,6.035,6.0544,6.0272,6.0311,1593742.0
2018-10-19 14:00:00,15.54,15.56,15.43,15.48,1265931.0,6.0311,6.0388,5.9884,6.0078,1265931.0
2018-10-19 14:30:00,15.49,15.55,15.46,15.47,1041489.0,6.0117,6.035,6.0,6.0039,1041489.0
2018-10-19 15:00:00,15.47,15.53,15.44,15.52,744906.0,6.0039,6.0272,5.9923,6.0233,744906.0
2018-10-19 15:30:00,15.53,15.55,15.46,15.49,3495130.0,6.0272,6.035,6.0,6.0117,3495130.0
2018-10-22 09:30:00,15.85,15.88,15.67,15.76,2221250.0,6.1514,6.163,6.0815,6.1165,2221250.0
2018-10-22 10:00:00,15.76,15.84,15.72,15.8,1868232.0,6.1165,6.1475,6.1009,6.132,1868232.0
2018-10-22 10:30:00,15.8,16.07,15.79,15.99,2445247.0,6.132,6.2368,6.1281,6.2057,2445247.0
2018-10-22 11:00:00,15.99,16.01,15.91,16.0,1691967.0,6.2057,6.2135,6.1747,6.2096,1691967.0
2018-10-22 11:30:00,16.0,16.01,15.89,15.91,1428294.0,6.2096,6.2135,6.1669,6.1747,1428294.0
2018-10-22 12:00:00,15.91,15.99,15.88,15.97,1412269.0,6.1747,6.2057,6.163,6.198,1412269.0
2018-10-22 12:30:00,15.97,16.0,15.94,15.94,598926.0,6.198,6.2096,6.1863,6.1863,598926.0
2018-10-22 13:00:00,15.95,16.0,15.93,16.0,439418.0,6.1902,6.2096,6.1824,6.2096,439418.0
2018-10-22 13:30:00,16.0,16.0,15.95,15.98,602248.0,6.2096,6.2096,6.1902,6.2018,602248.0
2018-10-22 14:00:00,15.98,16.0,15.96,15.97,518723.0,6.2018,6.2096,6.1941,6.198,518723.0
2018-10-22 14:30:00,15.96,15.97,15.92,15.94,626382.0,6.1941,6.198,6.1786,6.1863,626382.0
2018-10-22 15:00:00,15.94,16.0,15.94,16.0,929479.0,6.1863,6.2096,6.1863,6.2096,929479.0
2018-10-22 15:30:00,16.0,16.08,15.99,16.05,3129000.0,6.2096,6.2407,6.2057,6.229,3129000.0
2018-10-23 09:30:00,15.6,15.75,15.53,15.58,4524799.0,6.0544,6.1126,6.0272,6.0466,4524799.0
2018-10-23 10:00:00,15.58,15.59,15.41,15.5,2488479.0,6.0466,6.0505,5.9806,6.0156,2488479.0
2018-10-23 10:30:00,15.51,15.56,15.43,15.52,2390974.0,6.0194,6.0388,5.9884,6.0233,2390974.0
2018-10-23 11:00:00,15.52,15.74,15.5,15.68,2460739.0,6.0233,6.1087,6.0156,6.0854,2460739.0
2018-10-23 11:30:00,15.69,15.74,15.62,15.72,2230370.0,6.0893,6.1087,6.0621,6.1009,2230370.0
2018-10-23 12:00:00,15.72,15.78,15.67,15.71,1524634.0,6.1009,6.1242,6.0815,6.0971,1524634.0
2018-10-23 12:30:00,15.7,15.84,15.69,15.76,2084274.0,6.0932,6.1475,6.0893,6.1165,2084274.0
2018-10-23 13:00:00,15.76,15.81,15.73,15.74,1112469.0,6.1165,6.1359,6.1048,6.1087,1112469.0
2018-10-23 13:30:00,15.74,15.77,15.61,15.61,1478167.0,6.1087,6.1203,6.0582,6.0582,1478167.0
2018-10-23 14:00:00,15.61,15.71,15.6,15.71,1461982.0,6.0582,6.0971,6.0544,6.0971,1461982.0
2018-10-23 14:30:00,15.7,15.82,15.7,15.8,1786563.0,6.0932,6.1397,6.0932,6.132,1786563.0
2018-10-23 15:00:00,15.8,15.81,15.72,15.78,2266470.0,6.132,6.1359,6.1009,6.1242,2266470.0
2018-10-23 15:30:00,15.78,15.79,15.73,15.73,2120905.0,6.1242,6.1281,6.1048,6.1048,2120905.0
2018-10-24 09:30:00,15.87,16.06,15.83,15.9,3798198.0,6.1592,6.2329,6.1436,6.1708,3798198.0
2018-10-24 10:00:00,15.9,15.9,15.64,15.65,2368217.0,6.1708,6.1708,6.0699,6.0738,2368217.0
2018-10-24 10:30:00,15.65,15.75,15.65,15.69,2473156.0,6.0738,6.1126,6.0738,6.0893,2473156.0
2018-10-24 11:00:00,15.69,15.71,15.5,15.5,2349322.0,6.0893,6.0971,6.0156,6.0156,2349322.0
2018-10-24 11:30:00,15.51,15.7,15.47,15.64,1676580.0,6.0194,6.0932,6.0039,6.0699,1676580.0
2018-10-24 12:00:00,15.64,15.69,15.58,15.62,888002.0,6.0699,6.0893,6.0466,6.0621,888002.0
2018-10-24 12:30:00,15.62,15.62,15.54,15.57,1012369.0,6.0621,6.0621,6.0311,6.0427,1012369.0
2018-10-24 13:00:00,15.57,15.58,15.47,15.5,1278805.0,6.0427,6.0466,6.0039,6.0156,1278805.0
2018-10-24 13:30:00,15.5,15.54,15.41,15.43,1095156.0,6.0156,6.0311,5.9806,5.9884,1095156.0
2018-10-24 14:00:00,15.43,15.51,15.39,15.48,1691748.0,5.9884,6.0194,5.9729,6.0078,1691748.0
2018-10-24 14:30:00,15.48,15.51,15.41,15.42,2057995.0,6.0078,6.0194,5.9806,5.9845,2057995.0
2018-10-24 15:00:00,15.42,15.43,15.25,15.26,1710127.0,5.9845,5.9884,5.9185,5.9224,1710127.0
2018-10-24 15:30:00,15.26,15.28,15.1,15.11,5068450.0,5.9224,5.9302,5.8603,5.8642,5068450.0
2018-10-25 09:30:00,15.39,15.45,15.09,15.28,3763823.0,5.9729,5.9961,5.8564,5.9302,3763823.0
2018-10-25 10:00:00,15.28,15.5,15.27,15.46,1317666.0,5.9302,6.0156,5.9263,6.0,1317666.0
2018-10-25 10:30:00,15.46,15.57,15.43,15.47,1488634.0,6.0,6.0427,5.9884,6.0039,1488634.0
2018-10-25 11:00:00,15.47,15.51,15.35,15.49,1633038.0,6.0039,6.0194,5.9573,6.0117,1633038.0
2018-10-25 11:30:00,15.49,15.52,15.42,15.5,982771.0,6.0117,6.0233,5.9845,6.0156,982771.0
2018-10-25 12:00:00,15.51,15.57,15.48,15.54,947739.0,6.0194,6.0427,6.0078,6.0311,947739.0
2018-10-25 12:30:00,15.54,15.68,15.53,15.63,1294521.0,6.0311,6.0854,6.0272,6.066,1294521.0
2018-10-25 13:00:00,15.63,15.76,15.63,15.76,1668278.0,6.066,6.1165,6.066,6.1165,1668278.0
2018-10-25 13:30:00,15.76,15.83,15.71,15.8,1467100.0,6.1165,6.1436,6.0971,6.132,1467100.0
2018-10-25 14:00:00,15.8,15.84,15.72,15.73,1883117.0,6.132,6.1475,6.1009,6.1048,1883117.0
2018-10-25 14:30:00,15.73,15.8,15.66,15.68,1268367.0,6.1048,6.132,6.0776,6.0854,1268367.0
2018-10-25 15:00:00,15.68,15.77,15.68,15.71,919122.0,6.0854,6.1203,6.0854,6.0971,919122.0
2018-10-25 15:30:00,15.7,15.74,15.53,15.58,6599577.0,6.0932,6.1087,6.0272,6.0466,6599577.0
2018-10-26 09:30:00,15.67,15.9,15.61,15.81,4115185.0,6.0815,6.1708,6.0582,6.1359,4115185.0
2018-10-26 10:00:00,15.8,15.82,15.46,15.56,4124828.0,6.132,6.1397,6.0,6.0388,4124828.0
2018-10-26 10:30:00,15.56,15.59,15.42,15.44,1690487.0,6.0388,6.0505,5.9845,5.9923,1690487.0
2018-10-26 11:00:00,15.44,15.72,15.43,15.67,2051716.0,5.9923,6.1009,5.9884,6.0815,2051716.0
2018-10-26 11:30:00,15.68,15.81,15.67,15.8,1932070.0,6.0854,6.1359,6.0815,6.132,1932070.0
2018-10-26 12:00:00,15.8,15.89,15.76,15.82,2202677.0,6.132,6.1669,6.1165,6.1397,2202677.0
2018-10-26 12:30:00,15.81,15.88,15.75,15.77,2002121.0,6.1359,6.163,6.1126,6.1203,2002121.0
2018-10-26 13:00:00,15.76,15.87,15.76,15.84,1236200.0,6.1165,6.1592,6.1165,6.1475,1236200.0
2018-10-26 13:30:00,15.84,15.93,15.75,15.92,1534442.0,6.1475,6.1824,6.1126,6.1786,1534442.0
2018-10-26 14:00:00,15.92,15.99,15.84,15.98,1600099.0,6.1786,6.2057,6.1475,6.2018,1600099.0
2018-10-26 14:30:00,15.97,16.12,15.96,16.03,2985788.0,6.198,6.2562,6.1941,6.2212,2985788.0
2018-10-26 15:00:00,16.02,16.11,15.95,16.1,2501257.0,6.2174,6.2523,6.1902,6.2484,2501257.0
2018-10-26 15:30:00,16.09,16.3,16.08,16.25,7367846.0,6.2445,6.326,6.2407,6.3066,7367846.0
2018-10-29 09:30:00,16.68,16.84,16.16,16.36,12818760.0,6.4735,6.5356,6.2717,6.3493,12818760.0
2018-10-29 10:00:00,16.36,16.58,16.35,16.46,6323028.0,6.3493,6.4347,6.3454,6.3881,6323028.0
2018-10-29 10:30:00,16.46,16.48,16.23,16.44,3845015.0,6.3881,6.3959,6.2989,6.3804,3845015.0
2018-10-29 11:00:00,16.44,16.49,16.08,16.15,3463424.0,6.3804,6.3998,6.2407,6.2678,3463424.0
2018-10-29 11:30:00,16.15,16.3,16.01,16.04,2462596.0,6.2678,6.326,6.2135,6.2251,2462596.0
2018-10-29 12:00:00,16.04,16.04,15.58,15.68,5197903.0,6.2251,6.2251,6.0466,6.0854,5197903.0
2018-10-29 12:30:00,15.69,15.82,15.59,15.63,3566723.0,6.0893,6.1397,6.0505,6.066,3566723.0
2018-10-29 13:00:00,15.63,15.89,15.6,15.79,2433647.0,6.066,6.1669,6.0544,6.1281,2433647.0
2018-10-29 13:30:00,15.8,16.1,15.8,16.02,3103970.0,6.132,6.2484,6.132,6.2174,3103970.0
2018-10-29 14:00:00,16.02,16.1,15.75,15.75,1898473.0,6.2174,6.2484,6.1126,6.1126,1898473.0
2018-10-29 14:30:00,15.75,15.81,15.63,15.66,1932323.0,6.1126,6.1359,6.066,6.0776,1932323.0
2018-10-29 15:00:00,15.66,15.69,15.48,15.5,3530953.0,6.0776,6.0893,6.0078,6.0156,3530953.0
2018-10-29 15:30:00,15.51,15.66,15.35,15.56,5689791.0,6.0194,6.0776,5.9573,6.0388,5689791.0
2018-10-30 09:30:00,15.72,16.09,15.56,16.05,4473113.0,6.1009,6.2445,6.0388,6.229,4473113.0
2018-10-30 10:00:00,16.05,16.13,15.84,15.87,3501858.0,6.229,6.2601,6.1475,6.1592,3501858.0
2018-10-30 10:30:00,15.87,15.94,15.69,15.88,2811446.0,6.1592,6.1863,6.0893,6.163,2811446.0
2018-10-30 11:00:00,15.88,16.17,15.84,16.14,3559901.0,6.163,6.2756,6.1475,6.2639,3559901.0
2018-10-30 11:30:00,16.14,16.27,16.07,16.08,2353854.0,6.2639,6.3144,6.2368,6.2407,2353854.0
2018-10-30 12:00:00,16.09,16.23,16.08,16.16,1778629.0,6.2445,6.2989,6.2407,6.2717,1778629.0
2018-10-30 12:30:00,16.16,16.16,16.0,16.02,1505417.0,6.2717,6.2717,6.2096,6.2174,1505417.0
2018-10-30 13:00:00,16.02,16.06,15.93,15.94,1839532.0,6.2174,6.2329,6.1824,6.1863,1839532.0
2018-10-30 13:30:00,15.93,16.19,15.89,16.18,2471235.0,6.1824,6.2833,6.1669,6.2795,2471235.0
2018-10-30 14:00:00,16.17,16.31,16.14,16.26,2730338.0,6.2756,6.3299,6.2639,6.3105,2730338.0
2018-10-30 14:30:00,16.26,16.3,16.12,16.21,2163055.0,6.3105,6.326,6.2562,6.2911,2163055.0
2018-10-30 15:00:00,16.21,16.3,16.14,16.3,2221472.0,6.2911,6.326,6.2639,6.326,2221472.0
2018-10-30 15:30:00,16.3,16.46,16.28,16.42,6674599.0,6.326,6.3881,6.3183,6.3726,6674599.0
2018-10-31 09:30:00,16.44,16.51,16.13,16.2,3445164.0,6.3804,6.4075,6.2601,6.2872,3445164.0
2018-10-31 10:00:00,16.21,16.24,15.9,15.95,4344418.0,6.2911,6.3027,6.1708,6.1902,4344418.0
2018-10-31 10:30:00,15.95,16.21,15.95,16.17,2575241.0,6.1902,6.2911,6.1902,6.2756,2575241.0
2018-10-31 11:00:00,16.18,16.3,16.07,16.25,1838331.0,6.2795,6.326,6.2368,6.3066,1838331.0
2018-10-31 11:30:00,16.25,16.32,16.02,16.08,2727399.0,6.3066,6.3338,6.2174,6.2407,2727399.0
2018-10-31 12:00:00,16.08,16.11,15.91,15.96,1423693.0,6.2407,6.2523,6.1747,6.1941,1423693.0
2018-10-31 12:30:00,15.97,16.01,15.89,15.95,1410466.0,6.198,6.2135,6.1669,6.1902,1410466.0
2018-10-31 13:00:00,15.96,16.1,15.93,16.09,835502.0,6.1941,6.2484,6.1824,6.2445,835502.0
2018-10-31 13:30:00,16.09,16.24,16.03,16.09,2760058.0,6.2445,6.3027,6.2212,6.2445,2760058.0
2018-10-31 14:00:00,16.09,16.23,16.09,16.21,977606.0,6.2445,6.2989,6.2445,6.2911,977606.0
2018-10-31 14:30:00,16.21,16.25,16.08,16.2,1065616.0,6.2911,6.3066,6.2407,6.2872,1065616.0
2018-10-31 15:00:00,16.2,16.35,16.19,16.25,1714881.0,6.2872,6.3454,6.2833,6.3066,1714881.0
2018-10-31 15:30:00,16.25,16.32,16.17,16.24,3369566.0,6.3066,6.3338,6.2756,6.3027,3369566.0
2018-11-01 09:30:00,16.48,16.49,16.07,16.09,2538611.0,6.3959,6.3998,6.2368,6.2445,2538611.0
2018-11-01 10:00:00,16.09,16.27,15.99,16.26,1752346.0,6.2445,6.3144,6.2057,6.3105,1752346.0
2018-11-01 10:30:00,16.26,16.35,16.24,16.35,1698391.0,6.3105,6.3454,6.3027,6.3454,1698391.0
2018-11-01 11:00:00,16.35,16.51,16.3,16.49,1978796.0,6.3454,6.4075,6.326,6.3998,1978796.0
2018-11-01 11:30:00,16.49,16.49,16.13,16.13,1419026.0,6.3998,6.3998,6.2601,6.2601,1419026.0
2018-11-01 12:00:00,16.13,16.26,16.11,16.22,1214057.0,6.2601,6.3105,6.2523,6.295,1214057.0
2018-11-01 12:30:00,16.21,16.35,16.16,16.21,2118725.0,6.2911,6.3454,6.2717,6.2911,2118725.0
2018-11-01 13:00:00,16.21,16.22,16.11,16.2,1004233.0,6.2911,6.295,6.2523,6.2872,1004233.0
2018-11-01 13:30:00,16.21,16.26,16.11,16.19,1277790.0,6.2911,6.3105,6.2523,6.2833,1277790.0
2018-11-01 14:00:00,16.2,16.24,16.15,16.17,879697.0,6.2872,6.3027,6.2678,6.2756,879697.0
2018-11-01 14:30:00,16.17,16.18,15.99,16.0,1907460.0,6.2756,6.2795,6.2057,6.2096,1907460.0
2018-11-01 15:00:00,16.0,16.1,15.93,16.1,1832326.0,6.2096,6.2484,6.1824,6.2484,1832326.0
2018-11-01 15:30:00,16.09,16.15,16.02,16.15,2482485.0,6.2445,6.2678,6.2174,6.2678,2482485.0
2018-11-02 09:30:00,16.14,16.48,16.1,16.28,3880738.0,6.2639,6.3959,6.2484,6.3183,3880738.0
2018-11-02 10:00:00,16.28,16.48,16.17,16.37,1727865.0,6.3183,6.3959,6.2756,6.3532,1727865.0
2018-11-02 10:30:00,16.37,16.42,16.18,16.23,1381967.0,6.3532,6.3726,6.2795,6.2989,1381967.0
2018-11-02 11:00:00,16.24,16.27,16.09,16.17,1346118.0,6.3027,6.3144,6.2445,6.2756,1346118.0
2018-11-02 11:30:00,16.17,16.29,16.12,16.24,1097793.0,6.2756,6.3222,6.2562,6.3027,1097793.0
2018-11-02 12:00:00,16.25,16.26,16.12,16.16,819041.0,6.3066,6.3105,6.2562,6.2717,819041.0
2018-11-02 12:30:00,16.16,16.18,15.91,15.95,1672736.0,6.2717,6.2795,6.1747,6.1902,1672736.0
2018-11-02 13:00:00,15.96,16.06,15.86,16.05,1293982.0,6.1941,6.2329,6.1553,6.229,1293982.0
2018-11-02 13:30:00,16.05,16.07,15.95,15.98,1050638.0,6.229,6.2368,6.1902,6.2018,1050638.0
2018-11-02 14:00:00,15.98,16.1,15.92,16.09,1362505.0,6.2018,6.2484,6.1786,6.2445,1362505.0
2018-11-02 14:30:00,16.08,16.17,16.02,16.07,1304623.0,6.2407,6.2756,6.2174,6.2368,1304623.0
2018-11-02 15:00:00,16.07,16.15,16.02,16.09,834594.0,6.2368,6.2678,6.2174,6.2445,834594.0
2018-11-02 15:30:00,16.09,16.18,16.06,16.12,1550994.0,6.2445,6.2795,6.2329,6.2562,1550994.0
2018-11-05 09:30:00,16.28,16.35,16.19,16.35,2783593.0,6.3183,6.3454,6.2833,6.3454,2783593.0
2018-11-05 10:00:00,16.35,16.35,16.21,16.31,1493605.0,6.3454,6.3454,6.2911,6.3299,1493605.0
2018-11-05 10:30:00,16.31,16.34,16.24,16.31,1206804.0,6.3299,6.3416,6.3027,6.3299,1206804.0
2018-11-05 11:00:00,16.31,16.38,16.22,16.26,1121672.0,6.3299,6.3571,6.295,6.3105,1121672.0
2018-11-05 11:30:00,16.26,16.3,16.2,16.21,908232.0,6.3105,6.326,6.2872,6.2911,908232.0
2018-11-05 12:00:00,16.21,16.24,16.12,16.14,750571.0,6.2911,6.3027,6.2562,6.2639,750571.0
2018-11-05 12:30:00,16.13,16.22,16.11,16.22,695405.0,6.2601,6.295,6.2523,6.295,695405.0
2018-11-05 13:00:00,16.22,16.32,16.22,16.28,1022605.0,6.295,6.3338,6.295,6.3183,1022605.0
2018-11-05 13:30:00,16.29,16.33,16.21,16.21,1082119.0,6.3222,6.3377,6.2911,6.2911,1082119.0
2018-11-05 14:00:00,16.22,16.33,16.21,16.28,2026830.0,6.295,6.3377,6.2911,6.3183,2026830.0
2018-11-05 14:30:00,16.29,16.38,16.26,16.29,2006001.0,6.3222,6.3571,6.3105,6.3222,2006001.0
2018-11-05 15:00:00,16.29,16.36,16.26,16.31,2236290.0,6.3222,6.3493,6.3105,6.3299,2236290.0
2018-11-05 15:30:00,16.32,16.44,16.29,16.42,2458814.0,6.3338,6.3804,6.3222,6.3726,2458814.0
2018-11-06 09:30:00,16.03,16.52,16.02,16.32,4451216.0,6.2212,6.4114,6.2174,6.3338,4451216.0
2018-11-06 10:00:00,16.32,16.33,16.15,16.16,1855128.0,6.3338,6.3377,6.2678,6.2717,1855128.0
2018-11-06 10:30:00,16.16,16.17,16.03,16.14,1795701.0,6.2717,6.2756,6.2212,6.2639,1795701.0
2018-11-06 11:00:00,16.14,16.16,16.06,16.1,1131654.0,6.2639,6.2717,6.2329,6.2484,1131654.0
2018-11-06 11:30:00,16.11,16.12,15.91,15.99,2234215.0,6.2523,6.2562,6.1747,6.2057,2234215.0
2018-11-06 12:00:00,15.99,16.03,15.95,16.0,1122845.0,6.2057,6.2212,6.1902,6.2096,1122845.0
2018-11-06 12:30:00,16.01,16.12,15.99,16.04,998799.0,6.2135,6.2562,6.2057,6.2251,998799.0
2018-11-06 13:00:00,16.04,16.12,15.99,16.01,696759.0,6.2251,6.2562,6.2057,6.2135,696759.0
2018-11-06 13:30:00,16.0,16.05,15.96,15.97,535874.0,6.2096,6.229,6.1941,6.198,535874.0
2018-11-06 14:00:00,15.97,16.04,15.9,15.91,1100927.0,6.198,6.2251,6.1708,6.1747,1100927.0
2018-11-06 14:30:00,15.91,15.91,15.75,15.88,2581771.0,6.1747,6.1747,6.1126,6.163,2581771.0
2018-11-06 15:00:00,15.88,15.89,15.81,15.86,1427149.0,6.163,6.1669,6.1359,6.1553,1427149.0
2018-11-06 15:30:00,15.86,15.89,15.78,15.86,2438698.0,6.1553,6.1669,6.1242,6.1553,2438698.0
2018-11-07 09:30:00,15.88,15.91,15.35,15.39,4501970.0,6.163,6.1747,5.9573,5.9729,4501970.0
2018-11-07 10:00:00,15.39,15.45,15.26,15.43,3577347.0,5.9729,5.9961,5.9224,5.9884,3577347.0
2018-11-07 10:30:00,15.42,15.54,15.33,15.4,3006281.0,5.9845,6.0311,5.9496,5.9767,3006281.0
2018-11-07 11:00:00,15.4,15.59,15.39,15.59,1009044.0,5.9767,6.0505,5.9729,6.0505,1009044.0
2018-11-07 11:30:00,15.59,15.67,15.5,15.61,1451350.0,6.0505,6.0815,6.0156,6.0582,1451350.0
2018-11-07 12:00:00,15.61,15.69,15.54,15.58,1033384.0,6.0582,6.0893,6.0311,6.0466,1033384.0
2018-11-07 12:30:00,15.58,15.63,15.52,15.58,630109.0,6.0466,6.066,6.0233,6.0466,630109.0
2018-11-07 13:00:00,15.58,15.63,15.52,15.58,823701.0,6.0466,6.066,6.0233,6.0466,823701.0
2018-11-07 13:30:00,15.58,15.63,15.56,15.62,823075.0,6.0466,6.066,6.0388,6.0621,823075.0
2018-11-07 14:00:00,15.62,15.67,15.48,15.51,1229574.0,6.0621,6.0815,6.0078,6.0194,1229574.0
2018-11-07 14:30:00,15.51,15.65,15.46,15.59,1723345.0,6.0194,6.0738,6.0,6.0505,1723345.0
2018-11-07 15:00:00,15.58,15.63,15.55,15.59,973107.0,6.0466,6.066,6.035,6.0505,973107.0
2018-11-07 15:30:00,15.6,15.6,15.53,15.54,2371546.0,6.0544,6.0544,6.0272,6.0311,2371546.0
2018-11-08 09:30:00,15.48,15.5,15.31,15.4,3653718.0,6.0078,6.0156,5.9418,5.9767,3653718.0
2018-11-08 10:00:00,15.4,15.43,15.23,15.29,1725735.0,5.9767,5.9884,5.9108,5.9341,1725735.0
2018-11-08 10:30:00,15.29,15.32,15.21,15.31,1256754.0,5.9341,5.9457,5.903,5.9418,1256754.0
2018-11-08 11:00:00,15.31,15.42,15.31,15.33,866497.0,5.9418,5.9845,5.9418,5.9496,866497.0
2018-11-08 11:30:00,15.32,15.41,15.23,15.26,1431604.0,5.9457,5.9806,5.9108,5.9224,1431604.0
2018-11-08 12:00:00,15.26,15.32,15.21,15.21,526911.0,5.9224,5.9457,5.903,5.903,526911.0
2018-11-08 12:30:00,15.21,15.26,15.07,15.08,1722593.0,5.903,5.9224,5.8487,5.8526,1722593.0
2018-11-08 13:00:00,15.07,15.15,15.01,15.13,2434713.0,5.8487,5.8797,5.8254,5.872,2434713.0
2018-11-08 13:30:00,15.13,15.21,15.05,15.2,1136255.0,5.872,5.903,5.8409,5.8991,1136255.0
2018-11-08 14:00:00,15.2,15.27,15.09,15.1,1422998.0,5.8991,5.9263,5.8564,5.8603,1422998.0
2018-11-08 14:30:00,15.1,15.12,14.95,14.99,2670979.0,5.8603,5.8681,5.8021,5.8176,2670979.0
2018-11-08 15:00:00,14.99,15.06,14.97,14.97,1498211.0,5.8176,5.8448,5.8099,5.8099,1498211.0
2018-11-08 15:30:00,14.98,15.0,14.89,14.93,4307480.0,5.8137,5.8215,5.7788,5.7943,4307480.0
2018-11-09 09:30:00,14.95,14.95,14.74,14.82,3323491.0,5.8021,5.8021,5.7206,5.7516,3323491.0
2018-11-09 10:00:00,14.81,14.91,14.68,14.75,2505376.0,5.7478,5.7866,5.6973,5.7245,2505376.0
2018-11-09 10:30:00,14.75,14.88,14.74,14.83,1572390.0,5.7245,5.7749,5.7206,5.7555,1572390.0
2018-11-09 11:00:00,14.84,14.88,14.69,14.76,2439622.0,5.7594,5.7749,5.7012,5.7284,2439622.0
2018-11-09 11:30:00,14.75,14.81,14.59,14.61,2321032.0,5.7245,5.7478,5.6624,5.6701,2321032.0
2018-11-09 12:00:00,14.61,14.69,14.52,14.68,3050804.0,5.6701,5.7012,5.6352,5.6973,3050804.0
2018-11-09 12:30:00,14.68,14.79,14.67,14.77,1218456.0,5.6973,5.74,5.6934,5.7322,1218456.0
2018-11-09 13:00:00,14.77,14.83,14.67,14.69,1563047.0,5.7322,5.7555,5.6934,5.7012,1563047.0
2018-11-09 13:30:00,14.69,14.8,14.68,14.79,916176.0,5.7012,5.7439,5.6973,5.74,916176.0
2018-11-09 14:00:00,14.79,14.83,14.72,14.74,966409.0,5.74,5.7555,5.7128,5.7206,966409.0
2018-11-09 14:30:00,14.73,15.04,14.72,14.99,2366547.0,5.7167,5.837,5.7128,5.8176,2366547.0
2018-11-09 15:00:00,14.98,15.03,14.97,15.01,1213199.0,5.8137,5.8331,5.8099,5.8254,1213199.0
2018-11-09 15:30:00,15.01,15.04,14.93,14.94,2733181.0,5.8254,5.837,5.7943,5.7982,2733181.0
2018-11-12 09:30:00,15.19,15.21,14.95,15.02,2567750.0,5.8952,5.903,5.8021,5.8293,2567750.0
2018-11-12 10:00:00,15.02,15.08,14.92,15.04,2145718.0,5.8293,5.8526,5.7905,5.837,2145718.0
2018-11-12 10:30:00,15.04,15.11,14.88,14.91,1507851.0,5.837,5.8642,5.7749,5.7866,1507851.0
2018-11-12 11:00:00,14.91,14.94,14.81,14.86,1229164.0,5.7866,5.7982,5.7478,5.7672,1229164.0
2018-11-12 11:30:00,14.86,14.98,14.85,14.89,1240382.0,5.7672,5.8137,5.7633,5.7788,1240382.0
2018-11-12 12:00:00,14.89,15.05,14.89,14.99,808922.0,5.7788,5.8409,5.7788,5.8176,808922.0
2018-11-12 12:30:00,14.99,15.08,14.96,15.03,857531.0,5.8176,5.8526,5.806,5.8331,857531.0
2018-11-12 13:00:00,15.03,15.04,14.97,15.02,699503.0,5.8331,5.837,5.8099,5.8293,699503.0
2018-11-12 13:30:00,15.01,15.03,14.89,14.9,531520.0,5.8254,5.8331,5.7788,5.7827,531520.0
2018-11-12 14:00:00,14.89,14.97,14.85,14.87,456150.0,5.7788,5.8099,5.7633,5.7711,456150.0
2018-11-12 14:30:00,14.87,14.88,14.79,14.8,984900.0,5.7711,5.7749,5.74,5.7439,984900.0
2018-11-12 15:00:00,14.8,14.83,14.76,14.77,771592.0,5.7439,5.7555,5.7284,5.7322,771592.0
2018-11-12 15:30:00,14.76,14.78,14.71,14.73,2384160.0,5.7284,5.7361,5.709,5.7167,2384160.0
2018-11-13 09:30:00,14.19,14.4,14.16,14.32,4173743.0,5.5071,5.5886,5.4955,5.5576,4173743.0
2018-11-13 10:00:00,14.33,14.33,14.04,14.08,4161201.0,5.5615,5.5615,5.4489,5.4645,4161201.0
2018-11-13 10:30:00,14.08,14.16,13.99,14.11,3938933.0,5.4645,5.4955,5.4295,5.4761,3938933.0
2018-11-13 11:00:00,14.11,14.19,14.02,14.11,3742794.0,5.4761,5.5071,5.4412,5.4761,3742794.0
2018-11-13 11:30:00,14.11,14.28,14.1,14.17,2957670.0,5.4761,5.5421,5.4722,5.4994,2957670.0
2018-11-13 12:00:00,14.17,14.23,14.13,14.14,2075983.0,5.4994,5.5227,5.4839,5.4877,2075983.0
2018-11-13 12:30:00,14.14,14.16,14.04,14.07,2433092.0,5.4877,5.4955,5.4489,5.4606,2433092.0
2018-11-13 13:00:00,14.07,14.11,13.89,13.91,2469482.0,5.4606,5.4761,5.3907,5.3985,2469482.0
2018-11-13 13:30:00,13.91,14.02,13.8,13.81,2931798.0,5.3985,5.4412,5.3558,5.3597,2931798.0
2018-11-13 14:00:00,13.82,13.97,13.82,13.94,3059623.0,5.3635,5.4218,5.3635,5.4101,3059623.0
2018-11-13 14:30:00,13.95,14.0,13.85,13.9,2504591.0,5.414,5.4334,5.3752,5.3946,2504591.0
2018-11-13 15:00:00,13.9,13.99,13.9,13.95,1680048.0,5.3946,5.4295,5.3946,5.414,1680048.0
2018-11-13 15:30:00,13.94,13.95,13.88,13.89,2888520.0,5.4101,5.414,5.3868,5.3907,2888520.0
2018-11-14 09:30:00,14.3,14.3,13.99,14.05,2731239.0,5.5498,5.5498,5.4295,5.4528,2731239.0
2018-11-14 10:00:00,14.06,14.13,13.99,14.13,1817173.0,5.4567,5.4839,5.4295,5.4839,1817173.0
2018-11-14 10:30:00,14.13,14.2,14.05,14.08,1369028.0,5.4839,5.511,5.4528,5.4645,1369028.0
2018-11-14 11:00:00,14.08,14.14,14.01,14.04,1091490.0,5.4645,5.4877,5.4373,5.4489,1091490.0
2018-11-14 11:30:00,14.04,14.37,14.0,14.37,3305727.0,5.4489,5.577,5.4334,5.577,3305727.0
2018-11-14 12:00:00,14.37,14.39,14.17,14.36,3127175.0,5.577,5.5848,5.4994,5.5731,3127175.0
2018-11-14 12:30:00,14.36,14.39,14.23,14.29,1824088.0,5.5731,5.5848,5.5227,5.546,1824088.0
2018-11-14 13:00:00,14.28,14.35,14.17,14.25,3075116.0,5.5421,5.5692,5.4994,5.5304,3075116.0
2018-11-14 13:30:00,14.24,14.29,14.15,14.19,1344711.0,5.5265,5.546,5.4916,5.5071,1344711.0
2018-11-14 14:00:00,14.19,14.22,14.08,14.12,1627242.0,5.5071,5.5188,5.4645,5.48,1627242.0
2018-11-14 14:30:00,14.12,14.27,14.1,14.26,1157974.0,5.48,5.5382,5.4722,5.5343,1157974.0
2018-11-14 15:00:00,14.25,14.3,14.22,14.25,1276333.0,5.5304,5.5498,5.5188,5.5304,1276333.0
2018-11-14 15:30:00,14.24,14.28,14.2,14.23,2435238.0,5.5265,5.5421,5.511,5.5227,2435238.0
2018-11-15 09:30:00,14.27,14.52,14.27,14.34,3254929.0,5.5382,5.6352,5.5382,5.5654,3254929.0
2018-11-15 10:00:00,14.34,14.53,14.32,14.43,1970243.0,5.5654,5.6391,5.5576,5.6003,1970243.0
2018-11-15 10:30:00,14.43,14.44,14.3,14.35,1090571.0,5.6003,5.6042,5.5498,5.5692,1090571.0
2018-11-15 11:00:00,14.35,14.53,14.29,14.47,1220559.0,5.5692,5.6391,5.546,5.6158,1220559.0
2018-11-15 11:30:00,14.47,14.61,14.45,14.56,1449438.0,5.6158,5.6701,5.608,5.6507,1449438.0
2018-11-15 12:00:00,14.56,14.61,14.48,14.5,1782137.0,5.6507,5.6701,5.6197,5.6275,1782137.0
2018-11-15 12:30:00,14.5,14.51,14.45,14.49,907159.0,5.6275,5.6313,5.608,5.6236,907159.0
2018-11-15 13:00:00,14.49,14.58,14.46,14.56,909039.0,5.6236,5.6585,5.6119,5.6507,909039.0
2018-11-15 13:30:00,14.57,14.65,14.51,14.59,1079655.0,5.6546,5.6857,5.6313,5.6624,1079655.0
2018-11-15 14:00:00,14.59,14.61,14.51,14.59,964425.0,5.6624,5.6701,5.6313,5.6624,964425.0
2018-11-15 14:30:00,14.59,14.63,14.53,14.56,785008.0,5.6624,5.6779,5.6391,5.6507,785008.0
2018-11-15 15:00:00,14.56,14.59,14.48,14.5,1074719.0,5.6507,5.6624,5.6197,5.6275,1074719.0
2018-11-15 15:30:00,14.5,14.55,14.47,14.55,1874113.0,5.6275,5.6469,5.6158,5.6469,1874113.0
2018-11-16 09:30:00,14.73,14.79,14.56,14.77,3162170.0,5.7167,5.74,5.6507,5.7322,3162170.0
2018-11-16 10:00:00,14.76,14.85,14.7,14.84,1613660.0,5.7284,5.7633,5.7051,5.7594,1613660.0
2018-11-16 10:30:00,14.84,14.87,14.75,14.77,1031739.0,5.7594,5.7711,5.7245,5.7322,1031739.0
2018-11-16 11:00:00,14.77,14.86,14.75,14.79,1641027.0,5.7322,5.7672,5.7245,5.74,1641027.0
2018-11-16 11:30:00,14.79,14.91,14.77,14.89,1233944.0,5.74,5.7866,5.7322,5.7788,1233944.0
2018-11-16 12:00:00,14.89,14.92,14.79,14.81,839400.0,5.7788,5.7905,5.74,5.7478,839400.0
2018-11-16 12:30:00,14.81,14.97,14.76,14.93,2000533.0,5.7478,5.8099,5.7284,5.7943,2000533.0
2018-11-16 13:00:00,14.94,14.98,14.85,14.91,1661551.0,5.7982,5.8137,5.7633,5.7866,1661551.0
2018-11-16 13:30:00,14.91,14.96,14.85,14.88,907834.0,5.7866,5.806,5.7633,5.7749,907834.0
2018-11-16 14:00:00,14.87,14.92,14.86,14.89,1118453.0,5.7711,5.7905,5.7672,5.7788,1118453.0
2018-11-16 14:30:00,14.89,14.95,14.87,14.95,708051.0,5.7788,5.8021,5.7711,5.8021,708051.0
2018-11-16 15:00:00,14.96,14.97,14.87,14.88,1009109.0,5.806,5.8099,5.7711,5.7749,1009109.0
2018-11-16 15:30:00,14.88,14.92,14.85,14.87,2170687.0,5.7749,5.7905,5.7633,5.7711,2170687.0
2018-11-19 09:30:00,14.93,14.94,14.73,14.79,2865381.0,5.7943,5.7982,5.7167,5.74,2865381.0
2018-11-19 10:00:00,14.79,14.86,14.73,14.75,2402596.0,5.74,5.7672,5.7167,5.7245,2402596.0
2018-11-19 10:30:00,14.75,14.79,14.71,14.76,1666718.0,5.7245,5.74,5.709,5.7284,1666718.0
2018-11-19 11:00:00,14.76,14.77,14.61,14.65,1141185.0,5.7284,5.7322,5.6701,5.6857,1141185.0
2018-11-19 11:30:00,14.65,14.69,14.62,14.64,978679.0,5.6857,5.7012,5.674,5.6818,978679.0
2018-11-19 12:00:00,14.64,14.7,14.63,14.64,1246477.0,5.6818,5.7051,5.6779,5.6818,1246477.0
2018-11-19 12:30:00,14.64,14.7,14.56,14.67,1059123.0,5.6818,5.7051,5.6507,5.6934,1059123.0
2018-11-19 13:00:00,14.67,14.75,14.64,14.73,736678.0,5.6934,5.7245,5.6818,5.7167,736678.0
2018-11-19 13:30:00,14.73,14.81,14.69,14.78,1023310.0,5.7167,5.7478,5.7012,5.7361,1023310.0
2018-11-19 14:00:00,14.78,14.78,14.69,14.77,1164537.0,5.7361,5.7361,5.7012,5.7322,1164537.0
2018-11-19 14:30:00,14.76,14.79,14.71,14.79,1196024.0,5.7284,5.74,5.709,5.74,1196024.0
2018-11-19 15:00:00,14.79,14.87,14.75,14.8,2528740.0,5.74,5.7711,5.7245,5.7439,2528740.0
2018-11-19 15:30:00,14.8,14.85,14.77,14.85,1857503.0,5.7439,5.7633,5.7322,5.7633,1857503.0
2018-11-20 09:30:00,14.49,14.59,14.4,14.43,2476992.0,5.6236,5.6624,5.5886,5.6003,2476992.0
2018-11-20 10:00:00,14.42,14.43,14.14,14.24,4445050.0,5.5964,5.6003,5.4877,5.5265,4445050.0
2018-11-20 10:30:00,14.23,14.42,14.2,14.41,1567853.0,5.5227,5.5964,5.511,5.5925,1567853.0
2018-11-20 11:00:00,14.41,14.47,14.28,14.31,969724.0,5.5925,5.6158,5.5421,5.5537,969724.0
2018-11-20 11:30:00,14.31,14.33,14.16,14.28,1187285.0,5.5537,5.5615,5.4955,5.5421,1187285.0
2018-11-20 12:00:00,14.28,14.28,14.16,14.26,972977.0,5.5421,5.5421,5.4955,5.5343,972977.0
2018-11-20 12:30:00,14.26,14.27,14.2,14.21,543631.0,5.5343,5.5382,5.511,5.5149,543631.0
2018-11-20 13:00:00,14.2,14.22,14.05,14.13,1284801.0,5.511,5.5188,5.4528,5.4839,1284801.0
2018-11-20 13:30:00,14.13,14.21,14.11,14.13,767867.0,5.4839,5.5149,5.4761,5.4839,767867.0
2018-11-20 14:00:00,14.12,14.15,14.03,14.11,1121395.0,5.48,5.4916,5.445,5.4761,1121395.0
2018-11-20 14:30:00,14.11,14.13,13.99,14.0,1446518.0,5.4761,5.4839,5.4295,5.4334,1446518.0
2018-11-20 15:00:00,14.0,14.03,13.96,13.99,2459858.0,5.4334,5.445,5.4179,5.4295,2459858.0
2018-11-20 15:30:00,13.99,14.01,13.95,13.98,5128020.0,5.4295,5.4373,5.414,5.4256,5128020.0
2018-11-21 09:30:00,14.33,14.35,14.16,14.17,3147999.0,5.5615,5.5692,5.4955,5.4994,3147999.0
2018-11-21 10:00:00,14.17,14.22,14.1,14.15,2560622.0,5.4994,5.5188,5.4722,5.4916,2560622.0
2018-11-21 10:30:00,14.14,14.17,14.03,14.04,1784630.0,5.4877,5.4994,5.445,5.4489,1784630.0
2018-11-21 11:00:00,14.03,14.11,14.02,14.1,1655836.0,5.445,5.4761,5.4412,5.4722,1655836.0
2018-11-21 11:30:00,14.1,14.3,14.09,14.29,1505097.0,5.4722,5.5498,5.4683,5.546,1505097.0
2018-11-21 12:00:00,14.28,14.33,14.24,14.29,779909.0,5.5421,5.5615,5.5265,5.546,779909.0
2018-11-21 12:30:00,14.29,14.33,14.28,14.3,1019772.0,5.546,5.5615,5.5421,5.5498,1019772.0
2018-11-21 13:00:00,14.3,14.35,14.28,14.33,598324.0,5.5498,5.5692,5.5421,5.5615,598324.0
2018-11-21 13:30:00,14.34,14.34,14.29,14.29,537715.0,5.5654,5.5654,5.546,5.546,537715.0
2018-11-21 14:00:00,14.29,14.29,14.26,14.26,495422.0,5.546,5.546,5.5343,5.5343,495422.0
2018-11-21 14:30:00,14.27,14.32,14.22,14.31,1220906.0,5.5382,5.5576,5.5188,5.5537,1220906.0
2018-11-21 15:00:00,14.32,14.36,14.29,14.32,1421200.0,5.5576,5.5731,5.546,5.5576,1421200.0
2018-11-21 15:30:00,14.32,14.38,14.3,14.37,2554036.0,5.5576,5.5809,5.5498,5.577,2554036.0
2018-11-23 09:30:00,13.82,13.94,13.73,13.89,4358346.0,5.3841,5.4309,5.3491,5.4114,4358346.0
2018-11-23 10:00:00,13.89,13.98,13.8,13.83,2506885.0,5.4114,5.4465,5.3763,5.388,2506885.0
2018-11-23 10:30:00,13.83,13.9,13.75,13.77,3167476.0,5.388,5.4153,5.3568,5.3646,3167476.0
2018-11-23 11:00:00,13.76,13.89,13.76,13.86,2481096.0,5.3607,5.4114,5.3607,5.3997,2481096.0
2018-11-23 11:30:00,13.86,13.88,13.79,13.8,3274815.0,5.3997,5.4075,5.3724,5.3763,3274815.0
2018-11-23 12:00:00,13.81,13.95,13.8,13.95,2201519.0,5.3802,5.4348,5.3763,5.4348,2201519.0
2018-11-23 12:30:00,13.95,14.03,13.87,13.87,3807675.0,5.4348,5.4659,5.4036,5.4036,3807675.0
2018-11-26 09:30:00,13.98,14.01,13.77,13.93,3626760.0,5.4465,5.4581,5.3646,5.427,3626760.0
2018-11-26 10:00:00,13.93,13.94,13.83,13.87,1606380.0,5.427,5.4309,5.388,5.4036,1606380.0
2018-11-26 10:30:00,13.87,13.99,13.84,13.99,1704647.0,5.4036,5.4503,5.3919,5.4503,1704647.0
2018-11-26 11:00:00,13.99,14.1,13.97,14.03,1428064.0,5.4503,5.4932,5.4426,5.4659,1428064.0
2018-11-26 11:30:00,14.03,14.03,13.92,13.98,748852.0,5.4659,5.4659,5.4231,5.4465,748852.0
2018-11-26 12:00:00,13.98,14.02,13.83,13.84,1287277.0,5.4465,5.462,5.388,5.3919,1287277.0
2018-11-26 12:30:00,13.84,13.85,13.63,13.7,2657850.0,5.3919,5.3958,5.3101,5.3374,2657850.0
2018-11-26 13:00:00,13.7,13.74,13.6,13.71,1525025.0,5.3374,5.353,5.2984,5.3413,1525025.0
2018-11-26 13:30:00,13.71,13.74,13.66,13.73,1319832.0,5.3413,5.353,5.3218,5.3491,1319832.0
2018-11-26 14:00:00,13.72,13.78,13.64,13.67,2751906.0,5.3452,5.3685,5.314,5.3257,2751906.0
2018-11-26 14:30:00,13.67,13.74,13.65,13.71,1111248.0,5.3257,5.353,5.3179,5.3413,1111248.0
2018-11-26 15:00:00,13.71,13.75,13.65,13.71,1181018.0,5.3413,5.3568,5.3179,5.3413,1181018.0
2018-11-26 15:30:00,13.71,13.76,13.7,13.73,2155445.0,5.3413,5.3607,5.3374,5.3491,2155445.0
2018-11-27 09:30:00,13.93,14.03,13.9,14.01,1528793.0,5.427,5.4659,5.4153,5.4581,1528793.0
2018-11-27 10:00:00,14.02,14.07,13.99,14.03,1666919.0,5.462,5.4815,5.4503,5.4659,1666919.0
2018-11-27 10:30:00,14.04,14.08,13.96,14.04,1946756.0,5.4698,5.4854,5.4387,5.4698,1946756.0
2018-11-27 11:00:00,14.03,14.2,14.02,14.16,1391754.0,5.4659,5.5322,5.462,5.5166,1391754.0
2018-11-27 11:30:00,14.15,14.24,14.14,14.2,1815144.0,5.5127,5.5477,5.5088,5.5322,1815144.0
2018-11-27 12:00:00,14.2,14.2,14.0,14.04,1666906.0,5.5322,5.5322,5.4542,5.4698,1666906.0
2018-11-27 12:30:00,14.04,14.15,14.02,14.12,1131602.0,5.4698,5.5127,5.462,5.501,1131602.0
2018-11-27 13:00:00,14.13,14.22,14.11,14.17,1621035.0,5.5049,5.54,5.4971,5.5205,1621035.0
2018-11-27 13:30:00,14.18,14.49,14.17,14.43,3046930.0,5.5244,5.6451,5.5205,5.6218,3046930.0
2018-11-27 14:00:00,14.42,14.47,14.38,14.46,2092762.0,5.6179,5.6374,5.6023,5.6335,2092762.0
2018-11-27 14:30:00,14.47,14.52,14.35,14.35,2383101.0,5.6374,5.6568,5.5906,5.5906,2383101.0
2018-11-27 15:00:00,14.36,14.42,14.32,14.33,1121277.0,5.5945,5.6179,5.5789,5.5828,1121277.0
2018-11-27 15:30:00,14.33,14.37,14.3,14.35,1973622.0,5.5828,5.5984,5.5711,5.5906,1973622.0
2018-11-28 09:30:00,14.51,14.54,14.11,14.18,2494495.0,5.6529,5.6646,5.4971,5.5244,2494495.0
2018-11-28 10:00:00,14.17,14.19,14.0,14.02,1779036.0,5.5205,5.5283,5.4542,5.462,1779036.0
2018-11-28 10:30:00,14.01,14.17,13.94,14.1,1569528.0,5.4581,5.5205,5.4309,5.4932,1569528.0
2018-11-28 11:00:00,14.11,14.14,14.02,14.1,1098910.0,5.4971,5.5088,5.462,5.4932,1098910.0
2018-11-28 11:30:00,14.1,14.19,14.06,14.14,1210741.0,5.4932,5.5283,5.4776,5.5088,1210741.0
2018-11-28 12:00:00,14.14,14.46,14.14,14.39,3376908.0,5.5088,5.6335,5.5088,5.6062,3376908.0
2018-11-28 12:30:00,14.39,14.49,14.31,14.39,1339505.0,5.6062,5.6451,5.575,5.6062,1339505.0
2018-11-28 13:00:00,14.39,14.4,14.28,14.31,1009588.0,5.6062,5.6101,5.5633,5.575,1009588.0
2018-11-28 13:30:00,14.31,14.56,14.23,14.55,2192400.0,5.575,5.6724,5.5438,5.6685,2192400.0
2018-11-28 14:00:00,14.56,14.57,14.36,14.37,1416212.0,5.6724,5.6763,5.5945,5.5984,1416212.0
2018-11-28 14:30:00,14.36,14.43,14.19,14.3,2064649.0,5.5945,5.6218,5.5283,5.5711,2064649.0
2018-11-28 15:00:00,14.3,14.36,14.27,14.33,955394.0,5.5711,5.5945,5.5594,5.5828,955394.0
2018-11-28 15:30:00,14.32,14.39,14.29,14.39,1333635.0,5.5789,5.6062,5.5672,5.6062,1333635.0
2018-11-29 09:30:00,14.29,14.43,14.25,14.26,1820511.0,5.5672,5.6218,5.5516,5.5555,1820511.0
2018-11-29 10:00:00,14.26,14.29,14.15,14.25,1334748.0,5.5555,5.5672,5.5127,5.5516,1334748.0
2018-11-29 10:30:00,14.24,14.39,14.23,14.37,1025340.0,5.5477,5.6062,5.5438,5.5984,1025340.0
2018-11-29 11:00:00,14.37,14.42,14.33,14.41,981063.0,5.5984,5.6179,5.5828,5.614,981063.0
2018-11-29 11:30:00,14.41,14.48,14.35,14.35,832008.0,5.614,5.6412,5.5906,5.5906,832008.0
2018-11-29 12:00:00,14.35,14.44,14.32,14.42,537605.0,5.5906,5.6257,5.5789,5.6179,537605.0
2018-11-29 12:30:00,14.42,14.42,14.19,14.24,1639090.0,5.6179,5.6179,5.5283,5.5477,1639090.0
2018-11-29 13:00:00,14.23,14.31,14.16,14.28,975502.0,5.5438,5.575,5.5166,5.5633,975502.0
2018-11-29 13:30:00,14.29,14.35,14.28,14.3,387405.0,5.5672,5.5906,5.5633,5.5711,387405.0
2018-11-29 14:00:00,14.3,14.39,14.3,14.36,823566.0,5.5711,5.6062,5.5711,5.5945,823566.0
2018-11-29 14:30:00,14.36,14.51,14.36,14.48,5632103.0,5.5945,5.6529,5.5945,5.6412,5632103.0
2018-11-29 15:00:00,14.49,14.51,14.35,14.41,1740451.0,5.6451,5.6529,5.5906,5.614,1740451.0
2018-11-29 15:30:00,14.4,14.42,14.33,14.33,2126494.0,5.6101,5.6179,5.5828,5.5828,2126494.0
2018-11-30 09:30:00,14.37,14.37,14.18,14.2,2136459.0,5.5984,5.5984,5.5244,5.5322,2136459.0
2018-11-30 10:00:00,14.2,14.34,14.18,14.26,1002811.0,5.5322,5.5867,5.5244,5.5555,1002811.0
2018-11-30 10:30:00,14.27,14.34,14.24,14.34,1293596.0,5.5594,5.5867,5.5477,5.5867,1293596.0
2018-11-30 11:00:00,14.33,14.48,14.32,14.45,1163426.0,5.5828,5.6412,5.5789,5.6296,1163426.0
2018-11-30 11:30:00,14.45,14.57,14.42,14.53,1045845.0,5.6296,5.6763,5.6179,5.6607,1045845.0
2018-11-30 12:00:00,14.54,14.56,14.5,14.54,688877.0,5.6646,5.6724,5.649,5.6646,688877.0
2018-11-30 12:30:00,14.55,14.57,14.51,14.53,428189.0,5.6685,5.6763,5.6529,5.6607,428189.0
2018-11-30 13:00:00,14.53,14.61,14.53,14.61,437851.0,5.6607,5.6919,5.6607,5.6919,437851.0
2018-11-30 13:30:00,14.61,14.66,14.57,14.64,805020.0,5.6919,5.7114,5.6763,5.7036,805020.0
2018-11-30 14:00:00,14.64,14.64,14.45,14.46,1251399.0,5.7036,5.7036,5.6296,5.6335,1251399.0
2018-11-30 14:30:00,14.46,14.57,14.44,14.54,1527818.0,5.6335,5.6763,5.6257,5.6646,1527818.0
2018-11-30 15:00:00,14.55,14.58,14.48,14.56,1002066.0,5.6685,5.6802,5.6412,5.6724,1002066.0
2018-11-30 15:30:00,14.55,14.57,14.52,14.56,1553148.0,5.6685,5.6763,5.6568,5.6724,1553148.0
2018-12-03 09:30:00,15.15,15.28,15.07,15.21,3780184.0,5.9023,5.9529,5.8711,5.9256,3780184.0
2018-12-03 10:00:00,15.21,15.22,15.11,15.18,2045240.0,5.9256,5.9295,5.8867,5.914,2045240.0
2018-12-03 10:30:00,15.18,15.21,15.09,15.12,1819700.0,5.914,5.9256,5.8789,5.8906,1819700.0
2018-12-03 11:00:00,15.11,15.23,15.11,15.23,961960.0,5.8867,5.9334,5.8867,5.9334,961960.0
2018-12-03 11:30:00,15.23,15.24,15.11,15.12,1086815.0,5.9334,5.9373,5.8867,5.8906,1086815.0
2018-12-03 12:00:00,15.12,15.25,15.11,15.21,1014346.0,5.8906,5.9412,5.8867,5.9256,1014346.0
2018-12-03 12:30:00,15.21,15.25,15.18,15.2,747788.0,5.9256,5.9412,5.914,5.9218,747788.0
2018-12-03 13:00:00,15.2,15.24,15.14,15.15,1383264.0,5.9218,5.9373,5.8984,5.9023,1383264.0
2018-12-03 13:30:00,15.15,15.15,14.93,14.93,1690418.0,5.9023,5.9023,5.8166,5.8166,1690418.0
2018-12-03 14:00:00,14.93,15.0,14.89,14.96,864958.0,5.8166,5.8438,5.801,5.8282,864958.0
2018-12-03 14:30:00,14.96,15.0,14.91,14.98,938825.0,5.8282,5.8438,5.8088,5.836,938825.0
2018-12-03 15:00:00,14.97,15.04,14.97,15.03,1217425.0,5.8321,5.8594,5.8321,5.8555,1217425.0
2018-12-03 15:30:00,15.03,15.05,14.99,15.03,1883692.0,5.8555,5.8633,5.8399,5.8555,1883692.0
2018-12-04 09:30:00,15.08,15.16,15.0,15.15,1288008.0,5.875,5.9062,5.8438,5.9023,1288008.0
2018-12-04 10:00:00,15.15,15.17,14.99,15.04,1718740.0,5.9023,5.9101,5.8399,5.8594,1718740.0
2018-12-04 10:30:00,15.04,15.15,15.04,15.06,847130.0,5.8594,5.9023,5.8594,5.8672,847130.0
2018-12-04 11:00:00,15.06,15.15,15.03,15.14,853589.0,5.8672,5.9023,5.8555,5.8984,853589.0
2018-12-04 11:30:00,15.13,15.14,15.04,15.04,647281.0,5.8945,5.8984,5.8594,5.8594,647281.0
2018-12-04 12:00:00,15.04,15.04,14.71,14.72,1572981.0,5.8594,5.8594,5.7309,5.7347,1572981.0
2018-12-04 12:30:00,14.72,14.86,14.67,14.79,1935641.0,5.7347,5.7893,5.7153,5.762,1935641.0
2018-12-04 13:00:00,14.78,14.81,14.65,14.66,1174767.0,5.7581,5.7698,5.7075,5.7114,1174767.0
2018-12-04 13:30:00,14.65,14.69,14.57,14.66,1563693.0,5.7075,5.7231,5.6763,5.7114,1563693.0
2018-12-04 14:00:00,14.65,14.77,14.62,14.66,1084205.0,5.7075,5.7542,5.6958,5.7114,1084205.0
2018-12-04 14:30:00,14.66,14.79,14.66,14.76,1219755.0,5.7114,5.762,5.7114,5.7503,1219755.0
2018-12-04 15:00:00,14.76,14.77,14.67,14.71,1191375.0,5.7503,5.7542,5.7153,5.7309,1191375.0
2018-12-04 15:30:00,14.71,14.74,14.66,14.68,1866532.0,5.7309,5.7425,5.7114,5.7192,1866532.0
2018-12-06 09:30:00,14.04,14.07,13.85,13.9,5172859.0,5.4698,5.4815,5.3958,5.4153,5172859.0
2018-12-06 10:00:00,13.9,13.98,13.85,13.97,2611130.0,5.4153,5.4465,5.3958,5.4426,2611130.0
2018-12-06 10:30:00,13.96,14.01,13.9,13.95,2123772.0,5.4387,5.4581,5.4153,5.4348,2123772.0
2018-12-06 11:00:00,13.94,14.0,13.76,13.77,1811295.0,5.4309,5.4542,5.3607,5.3646,1811295.0
2018-12-06 11:30:00,13.77,13.93,13.74,13.89,2251038.0,5.3646,5.427,5.353,5.4114,2251038.0
2018-12-06 12:00:00,13.89,13.92,13.82,13.88,1491996.0,5.4114,5.4231,5.3841,5.4075,1491996.0
2018-12-06 12:30:00,13.88,14.03,13.87,13.93,1379077.0,5.4075,5.4659,5.4036,5.427,1379077.0
2018-12-06 13:00:00,13.93,13.97,13.87,13.88,838025.0,5.427,5.4426,5.4036,5.4075,838025.0
2018-12-06 13:30:00,13.88,14.04,13.85,14.04,1070191.0,5.4075,5.4698,5.3958,5.4698,1070191.0
2018-12-06 14:00:00,14.04,14.08,13.98,14.06,2128966.0,5.4698,5.4854,5.4465,5.4776,2128966.0
2018-12-06 14:30:00,14.06,14.11,14.02,14.1,1693326.0,5.4776,5.4971,5.462,5.4932,1693326.0
2018-12-06 15:00:00,14.1,14.15,14.07,14.11,1137789.0,5.4932,5.5127,5.4815,5.4971,1137789.0
2018-12-06 15:30:00,14.12,14.18,14.1,14.14,2670554.0,5.501,5.5244,5.4932,5.5088,2670554.0
2018-12-07 09:30:00,14.47,14.67,14.36,14.65,3500742.0,5.6374,5.7153,5.5945,5.7075,3500742.0
2018-12-07 10:00:00,14.65,14.7,14.56,14.63,3190869.0,5.7075,5.727,5.6724,5.6997,3190869.0
2018-12-07 10:30:00,14.64,14.76,14.59,14.76,1343049.0,5.7036,5.7503,5.6841,5.7503,1343049.0
2018-12-07 11:00:00,14.75,14.77,14.59,14.66,1331546.0,5.7464,5.7542,5.6841,5.7114,1331546.0
2018-12-07 11:30:00,14.67,14.7,14.56,14.6,1151433.0,5.7153,5.727,5.6724,5.688,1151433.0
2018-12-07 12:00:00,14.59,14.64,14.52,14.57,920853.0,5.6841,5.7036,5.6568,5.6763,920853.0
2018-12-07 12:30:00,14.56,14.56,14.36,14.47,1494384.0,5.6724,5.6724,5.5945,5.6374,1494384.0
2018-12-07 13:00:00,14.48,14.52,14.42,14.46,540821.0,5.6412,5.6568,5.6179,5.6335,540821.0
2018-12-07 13:30:00,14.45,14.45,14.27,14.28,1519597.0,5.6296,5.6296,5.5594,5.5633,1519597.0
2018-12-07 14:00:00,14.29,14.32,14.2,14.26,889028.0,5.5672,5.5789,5.5322,5.5555,889028.0
2018-12-07 14:30:00,14.26,14.27,14.14,14.21,1109964.0,5.5555,5.5594,5.5088,5.5361,1109964.0
2018-12-07 15:00:00,14.21,14.3,14.2,14.27,1708882.0,5.5361,5.5711,5.5322,5.5594,1708882.0
2018-12-07 15:30:00,14.27,14.33,14.2,14.24,2002481.0,5.5594,5.5828,5.5322,5.5477,2002481.0
2018-12-10 09:30:00,13.62,13.74,13.46,13.55,3608779.0,5.3062,5.353,5.2439,5.2789,3608779.0
2018-12-10 10:00:00,13.55,13.7,13.55,13.62,1524042.0,5.2789,5.3374,5.2789,5.3062,1524042.0
2018-12-10 10:30:00,13.61,13.63,13.51,13.52,1605101.0,5.3023,5.3101,5.2633,5.2672,1605101.0
2018-12-10 11:00:00,13.52,13.53,13.43,13.52,1422524.0,5.2672,5.2711,5.2322,5.2672,1422524.0
2018-12-10 11:30:00,13.52,13.61,13.5,13.53,1328171.0,5.2672,5.3023,5.2594,5.2711,1328171.0
2018-12-10 12:00:00,13.53,13.55,13.42,13.44,1229775.0,5.2711,5.2789,5.2283,5.2361,1229775.0
2018-12-10 12:30:00,13.45,13.59,13.41,13.55,1485811.0,5.24,5.2945,5.2244,5.2789,1485811.0
2018-12-10 13:00:00,13.55,13.63,13.53,13.58,869065.0,5.2789,5.3101,5.2711,5.2906,869065.0
2018-12-10 13:30:00,13.58,13.71,13.58,13.67,988649.0,5.2906,5.3413,5.2906,5.3257,988649.0
2018-12-10 14:00:00,13.67,13.68,13.52,13.52,1306955.0,5.3257,5.3296,5.2672,5.2672,1306955.0
2018-12-10 14:30:00,13.52,13.58,13.47,13.5,2393846.0,5.2672,5.2906,5.2478,5.2594,2393846.0
2018-12-10 15:00:00,13.5,13.52,13.44,13.48,1387567.0,5.2594,5.2672,5.2361,5.2517,1387567.0
2018-12-10 15:30:00,13.48,13.58,13.47,13.52,2132020.0,5.2517,5.2906,5.2478,5.2672,2132020.0
2018-12-11 09:30:00,13.82,13.82,13.65,13.69,2022691.0,5.3841,5.3841,5.3179,5.3335,2022691.0
2018-12-11 10:00:00,13.69,13.8,13.64,13.66,1793731.0,5.3335,5.3763,5.314,5.3218,1793731.0
2018-12-11 10:30:00,13.66,13.75,13.61,13.63,1459668.0,5.3218,5.3568,5.3023,5.3101,1459668.0
2018-12-11 11:00:00,13.63,13.63,13.5,13.58,1543861.0,5.3101,5.3101,5.2594,5.2906,1543861.0
2018-12-11 11:30:00,13.58,13.59,13.43,13.46,1027388.0,5.2906,5.2945,5.2322,5.2439,1027388.0
2018-12-11 12:00:00,13.47,13.47,13.35,13.36,1684003.0,5.2478,5.2478,5.201,5.2049,1684003.0
2018-12-11 12:30:00,13.36,13.48,13.36,13.42,1083363.0,5.2049,5.2517,5.2049,5.2283,1083363.0
2018-12-11 13:00:00,13.43,13.44,13.37,13.4,1112900.0,5.2322,5.2361,5.2088,5.2205,1112900.0
2018-12-11 13:30:00,13.41,13.41,13.26,13.29,1289243.0,5.2244,5.2244,5.1659,5.1776,1289243.0
2018-12-11 14:00:00,13.29,13.47,13.24,13.45,1441072.0,5.1776,5.2478,5.1582,5.24,1441072.0
2018-12-11 14:30:00,13.45,13.48,13.41,13.44,1438151.0,5.24,5.2517,5.2244,5.2361,1438151.0
2018-12-11 15:00:00,13.44,13.5,13.42,13.48,802806.0,5.2361,5.2594,5.2283,5.2517,802806.0
2018-12-11 15:30:00,13.48,13.52,13.4,13.44,1841256.0,5.2517,5.2672,5.2205,5.2361,1841256.0
2018-12-12 09:30:00,13.78,13.83,13.67,13.82,1841087.0,5.3685,5.388,5.3257,5.3841,1841087.0
2018-12-12 10:00:00,13.82,13.95,13.81,13.92,2158792.0,5.3841,5.4348,5.3802,5.4231,2158792.0
2018-12-12 10:30:00,13.9,13.93,13.81,13.88,1577700.0,5.4153,5.427,5.3802,5.4075,1577700.0
2018-12-12 11:00:00,13.88,13.96,13.88,13.92,1484873.0,5.4075,5.4387,5.4075,5.4231,1484873.0
2018-12-12 11:30:00,13.92,13.93,13.84,13.89,1145698.0,5.4231,5.427,5.3919,5.4114,1145698.0
2018-12-12 12:00:00,13.9,13.91,13.78,13.79,1005927.0,5.4153,5.4192,5.3685,5.3724,1005927.0
2018-12-12 12:30:00,13.8,13.83,13.74,13.8,501765.0,5.3763,5.388,5.353,5.3763,501765.0
2018-12-12 13:00:00,13.8,13.83,13.75,13.79,394166.0,5.3763,5.388,5.3568,5.3724,394166.0
2018-12-12 13:30:00,13.79,13.8,13.71,13.78,508666.0,5.3724,5.3763,5.3413,5.3685,508666.0
2018-12-12 14:00:00,13.77,13.78,13.63,13.63,723897.0,5.3646,5.3685,5.3101,5.3101,723897.0
2018-12-12 14:30:00,13.64,13.67,13.59,13.67,1936269.0,5.314,5.3257,5.2945,5.3257,1936269.0
2018-12-12 15:00:00,13.67,13.68,13.62,13.63,1141829.0,5.3257,5.3296,5.3062,5.3101,1141829.0
2018-12-12 15:30:00,13.63,13.66,13.58,13.6,3180737.0,5.3101,5.3218,5.2906,5.2984,3180737.0
2018-12-13 09:30:00,13.5,13.58,13.48,13.5,1352226.0,5.2594,5.2906,5.2517,5.2594,1352226.0
2018-12-13 10:00:00,13.5,13.69,13.48,13.58,1779133.0,5.2594,5.3335,5.2517,5.2906,1779133.0
2018-12-13 10:30:00,13.59,13.61,13.47,13.56,865040.0,5.2945,5.3023,5.2478,5.2828,865040.0
2018-12-13 11:00:00,13.56,13.58,13.5,13.58,820376.0,5.2828,5.2906,5.2594,5.2906,820376.0
2018-12-13 11:30:00,13.57,13.64,13.52,13.57,633160.0,5.2867,5.314,5.2672,5.2867,633160.0
2018-12-13 12:00:00,13.57,13.59,13.52,13.55,635133.0,5.2867,5.2945,5.2672,5.2789,635133.0
2018-12-13 12:30:00,13.55,13.6,13.52,13.55,857795.0,5.2789,5.2984,5.2672,5.2789,857795.0
2018-12-13 13:00:00,13.55,13.58,13.5,13.54,564342.0,5.2789,5.2906,5.2594,5.275,564342.0
2018-12-13 13:30:00,13.53,13.62,13.52,13.56,538986.0,5.2711,5.3062,5.2672,5.2828,538986.0
2018-12-13 14:00:00,13.56,13.58,13.5,13.58,444258.0,5.2828,5.2906,5.2594,5.2906,444258.0
2018-12-13 14:30:00,13.57,13.61,13.54,13.6,810324.0,5.2867,5.3023,5.275,5.2984,810324.0
2018-12-13 15:00:00,13.6,13.62,13.56,13.61,1073950.0,5.2984,5.3062,5.2828,5.3023,1073950.0
2018-12-13 15:30:00,13.6,13.64,13.6,13.63,1910975.0,5.2984,5.314,5.2984,5.3101,1910975.0
2018-12-14 09:30:00,13.39,13.47,13.37,13.45,1320878.0,5.2166,5.2478,5.2088,5.24,1320878.0
2018-12-14 10:00:00,13.45,13.62,13.44,13.59,1873160.0,5.24,5.3062,5.2361,5.2945,1873160.0
2018-12-14 10:30:00,13.58,13.62,13.53,13.6,637209.0,5.2906,5.3062,5.2711,5.2984,637209.0
2018-12-14 11:00:00,13.6,13.66,13.53,13.58,1122607.0,5.2984,5.3218,5.2711,5.2906,1122607.0
2018-12-14 11:30:00,13.57,13.65,13.49,13.5,780475.0,5.2867,5.3179,5.2556,5.2594,780475.0
2018-12-14 12:00:00,13.51,13.56,13.49,13.55,596271.0,5.2633,5.2828,5.2556,5.2789,596271.0
2018-12-14 12:30:00,13.56,13.58,13.52,13.54,521356.0,5.2828,5.2906,5.2672,5.275,521356.0
2018-12-14 13:00:00,13.54,13.54,13.46,13.47,558911.0,5.275,5.275,5.2439,5.2478,558911.0
2018-12-14 13:30:00,13.46,13.5,13.43,13.46,468614.0,5.2439,5.2594,5.2322,5.2439,468614.0
2018-12-14 14:00:00,13.46,13.49,13.41,13.47,701281.0,5.2439,5.2556,5.2244,5.2478,701281.0
2018-12-14 14:30:00,13.47,13.47,13.34,13.44,1115717.0,5.2478,5.2478,5.1971,5.2361,1115717.0
2018-12-14 15:00:00,13.44,13.47,13.38,13.43,1232789.0,5.2361,5.2478,5.2127,5.2322,1232789.0
2018-12-14 15:30:00,13.43,13.43,13.38,13.41,1192575.0,5.2322,5.2322,5.2127,5.2244,1192575.0
2018-12-17 09:30:00,13.39,13.44,13.34,13.39,1388066.0,5.2166,5.2361,5.1971,5.2166,1388066.0
2018-12-17 10:00:00,13.39,13.45,13.34,13.42,1338080.0,5.2166,5.24,5.1971,5.2283,1338080.0
2018-12-17 10:30:00,13.42,13.51,13.39,13.49,1373974.0,5.2283,5.2633,5.2166,5.2556,1373974.0
2018-12-17 11:00:00,13.5,13.62,13.49,13.53,1454933.0,5.2594,5.3062,5.2556,5.2711,1454933.0
2018-12-17 11:30:00,13.53,13.61,13.5,13.6,1039985.0,5.2711,5.3023,5.2594,5.2984,1039985.0
2018-12-17 12:00:00,13.6,13.65,13.58,13.6,796736.0,5.2984,5.3179,5.2906,5.2984,796736.0
2018-12-17 12:30:00,13.6,13.6,13.52,13.53,724931.0,5.2984,5.2984,5.2672,5.2711,724931.0
2018-12-17 13:00:00,13.53,13.53,13.43,13.45,580935.0,5.2711,5.2711,5.2322,5.24,580935.0
2018-12-17 13:30:00,13.45,13.48,13.4,13.45,616355.0,5.24,5.2517,5.2205,5.24,616355.0
2018-12-17 14:00:00,13.45,13.45,13.37,13.4,777663.0,5.24,5.24,5.2088,5.2205,777663.0
2018-12-17 14:30:00,13.39,13.4,13.3,13.35,1161534.0,5.2166,5.2205,5.1815,5.201,1161534.0
2018-12-17 15:00:00,13.35,13.37,13.25,13.26,1235461.0,5.201,5.2088,5.1621,5.1659,1235461.0
2018-12-17 15:30:00,13.26,13.29,13.19,13.19,3877794.0,5.1659,5.1776,5.1387,5.1387,3877794.0
2018-12-18 09:30:00,13.21,13.21,13.09,13.17,1525432.0,5.1465,5.1465,5.0997,5.1309,1525432.0
2018-12-18 10:00:00,13.17,13.26,13.16,13.26,995313.0,5.1309,5.1659,5.127,5.1659,995313.0
2018-12-18 10:30:00,13.26,13.26,13.09,13.1,954371.0,5.1659,5.1659,5.0997,5.1036,954371.0
2018-12-18 11:00:00,13.11,13.14,13.03,13.03,1136109.0,5.1075,5.1192,5.0763,5.0763,1136109.0
2018-12-18 11:30:00,13.03,13.13,12.98,13.06,2617492.0,5.0763,5.1153,5.0569,5.088,2617492.0
2018-12-18 12:00:00,13.06,13.15,13.04,13.05,1405123.0,5.088,5.1231,5.0802,5.0841,1405123.0
2018-12-18 12:30:00,13.05,13.17,13.05,13.09,1274843.0,5.0841,5.1309,5.0841,5.0997,1274843.0
2018-12-18 13:00:00,13.09,13.16,13.06,13.08,1221522.0,5.0997,5.127,5.088,5.0958,1221522.0
2018-12-18 13:30:00,13.08,13.13,13.04,13.08,525802.0,5.0958,5.1153,5.0802,5.0958,525802.0
2018-12-18 14:00:00,13.08,13.1,13.02,13.03,1026807.0,5.0958,5.1036,5.0724,5.0763,1026807.0
2018-12-18 14:30:00,13.02,13.05,12.92,12.94,2055125.0,5.0724,5.0841,5.0335,5.0413,2055125.0
2018-12-18 15:00:00,12.94,12.96,12.86,12.91,2258068.0,5.0413,5.0491,5.0101,5.0296,2258068.0
2018-12-18 15:30:00,12.92,12.96,12.88,12.88,3411797.0,5.0335,5.0491,5.0179,5.0179,3411797.0
2018-12-19 09:30:00,12.62,12.98,12.62,12.95,3198467.0,4.9166,5.0569,4.9166,5.0452,3198467.0
2018-12-19 10:00:00,12.95,13.15,12.95,13.12,2468456.0,5.0452,5.1231,5.0452,5.1114,2468456.0
2018-12-19 10:30:00,13.13,13.2,13.05,13.16,2395281.0,5.1153,5.1426,5.0841,5.127,2395281.0
2018-12-19 11:00:00,13.16,13.22,13.13,13.13,1899752.0,5.127,5.1504,5.1153,5.1153,1899752.0
2018-12-19 11:30:00,13.13,13.17,13.05,13.17,3012364.0,5.1153,5.1309,5.0841,5.1309,3012364.0
2018-12-19 12:00:00,13.17,13.26,13.14,13.18,1609809.0,5.1309,5.1659,5.1192,5.1348,1609809.0
2018-12-19 12:30:00,13.18,13.22,13.13,13.15,907677.0,5.1348,5.1504,5.1153,5.1231,907677.0
2018-12-19 13:00:00,13.15,13.19,13.07,13.09,642598.0,5.1231,5.1387,5.0919,5.0997,642598.0
2018-12-19 13:30:00,13.1,13.24,13.07,13.23,1315782.0,5.1036,5.1582,5.0919,5.1543,1315782.0
2018-12-19 14:00:00,13.24,13.26,12.86,13.03,3434786.0,5.1582,5.1659,5.0101,5.0763,3434786.0
2018-12-19 14:30:00,13.04,13.05,12.75,12.84,1965252.0,5.0802,5.0841,4.9673,5.0023,1965252.0
2018-12-19 15:00:00,12.83,12.83,12.6,12.65,3949404.0,4.9984,4.9984,4.9088,4.9283,3949404.0
2018-12-19 15:30:00,12.65,12.7,12.61,12.68,5130638.0,4.9283,4.9478,4.9127,4.94,5130638.0
2018-12-20 09:30:00,12.57,12.75,12.52,12.65,5304394.0,4.8971,4.9673,4.8777,4.9283,5304394.0
2018-12-20 10:00:00,12.66,12.82,12.65,12.79,2572139.0,4.9322,4.9945,4.9283,4.9828,2572139.0
2018-12-20 10:30:00,12.79,12.86,12.64,12.66,1295984.0,4.9828,5.0101,4.9244,4.9322,1295984.0
2018-12-20 11:00:00,12.66,12.67,12.51,12.54,1638271.0,4.9322,4.9361,4.8738,4.8854,1638271.0
2018-12-20 11:30:00,12.54,12.6,12.45,12.51,1581336.0,4.8854,4.9088,4.8504,4.8738,1581336.0
2018-12-20 12:00:00,12.51,12.62,12.49,12.61,1228811.0,4.8738,4.9166,4.866,4.9127,1228811.0
2018-12-20 12:30:00,12.61,12.61,12.5,12.57,557806.0,4.9127,4.9127,4.8699,4.8971,557806.0
2018-12-20 13:00:00,12.56,12.57,12.49,12.54,659167.0,4.8932,4.8971,4.866,4.8854,659167.0
2018-12-20 13:30:00,12.54,12.58,12.5,12.53,733124.0,4.8854,4.901,4.8699,4.8815,733124.0
2018-12-20 14:00:00,12.53,12.54,12.42,12.49,1200631.0,4.8815,4.8854,4.8387,4.866,1200631.0
2018-12-20 14:30:00,12.49,12.69,12.49,12.59,1705013.0,4.866,4.9439,4.866,4.9049,1705013.0
2018-12-20 15:00:00,12.58,12.66,12.52,12.63,1267059.0,4.901,4.9322,4.8777,4.9205,1267059.0
2018-12-20 15:30:00,12.63,12.67,12.53,12.58,3762765.0,4.9205,4.9361,4.8815,4.901,3762765.0
2018-12-21 09:30:00,12.5,12.6,12.43,12.55,1939444.0,4.8699,4.9088,4.8426,4.8893,1939444.0
2018-12-21 10:00:00,12.56,12.82,12.52,12.76,1762394.0,4.8932,4.9945,4.8777,4.9712,1762394.0
2018-12-21 10:30:00,12.76,12.77,12.63,12.66,1434004.0,4.9712,4.975,4.9205,4.9322,1434004.0
2018-12-21 11:00:00,12.66,12.8,12.62,12.8,1464455.0,4.9322,4.9867,4.9166,4.9867,1464455.0
2018-12-21 11:30:00,12.79,12.81,12.59,12.61,1266903.0,4.9828,4.9906,4.9049,4.9127,1266903.0
2018-12-21 12:00:00,12.62,12.64,12.47,12.49,1599717.0,4.9166,4.9244,4.8582,4.866,1599717.0
2018-12-21 12:30:00,12.49,12.6,12.46,12.52,886682.0,4.866,4.9088,4.8543,4.8777,886682.0
2018-12-21 13:00:00,12.52,12.55,12.45,12.51,568903.0,4.8777,4.8893,4.8504,4.8738,568903.0
2018-12-21 13:30:00,12.52,12.55,12.46,12.49,685958.0,4.8777,4.8893,4.8543,4.866,685958.0
2018-12-21 14:00:00,12.48,12.49,12.39,12.44,952529.0,4.8621,4.866,4.827,4.8465,952529.0
2018-12-21 14:30:00,12.44,12.44,12.34,12.36,2282369.0,4.8465,4.8465,4.8075,4.8153,2282369.0
2018-12-21 15:00:00,12.37,12.42,12.29,12.32,1630256.0,4.8192,4.8387,4.788,4.7997,1630256.0
2018-12-21 15:30:00,12.31,12.38,12.28,12.38,3451822.0,4.7958,4.8231,4.7842,4.8231,3451822.0
2018-12-24 09:30:00,12.28,12.49,12.28,12.36,1197183.0,4.7842,4.866,4.7842,4.8153,1197183.0
2018-12-24 10:00:00,12.36,12.48,12.32,12.38,909055.0,4.8153,4.8621,4.7997,4.8231,909055.0
2018-12-24 10:30:00,12.38,12.43,12.27,12.3,996105.0,4.8231,4.8426,4.7803,4.7919,996105.0
2018-12-24 11:00:00,12.31,12.37,12.16,12.19,1126369.0,4.7958,4.8192,4.7374,4.7491,1126369.0
2018-12-24 11:30:00,12.19,12.29,12.17,12.19,687909.0,4.7491,4.788,4.7413,4.7491,687909.0
2018-12-24 12:00:00,12.19,12.23,12.14,12.2,786649.0,4.7491,4.7647,4.7296,4.753,786649.0
2018-12-24 12:30:00,12.2,12.21,12.09,12.12,1192787.0,4.753,4.7569,4.7101,4.7218,1192787.0
2018-12-26 09:30:00,12.0,12.13,11.95,11.95,2518754.0,4.6751,4.7257,4.6556,4.6556,2518754.0
2018-12-26 10:00:00,11.95,12.0,11.93,11.96,1347149.0,4.6556,4.6751,4.6478,4.6595,1347149.0
2018-12-26 10:30:00,11.96,11.97,11.9,11.9,1246492.0,4.6595,4.6634,4.6361,4.6361,1246492.0
2018-12-26 11:00:00,11.91,12.04,11.89,12.02,1490988.0,4.64,4.6907,4.6322,4.6829,1490988.0
2018-12-26 11:30:00,12.03,12.21,12.02,12.21,3181537.0,4.6868,4.7569,4.6829,4.7569,3181537.0
2018-12-26 12:00:00,12.21,12.36,12.2,12.29,3065503.0,4.7569,4.8153,4.753,4.788,3065503.0
2018-12-26 12:30:00,12.29,12.45,12.28,12.43,1985941.0,4.788,4.8504,4.7842,4.8426,1985941.0
2018-12-26 13:00:00,12.44,12.5,12.39,12.42,2551437.0,4.8465,4.8699,4.827,4.8387,2551437.0
2018-12-26 13:30:00,12.42,12.5,12.39,12.5,713365.0,4.8387,4.8699,4.827,4.8699,713365.0
2018-12-26 14:00:00,12.5,12.5,12.43,12.46,851662.0,4.8699,4.8699,4.8426,4.8543,851662.0
2018-12-26 14:30:00,12.46,12.49,12.42,12.48,751896.0,4.8543,4.866,4.8387,4.8621,751896.0
2018-12-26 15:00:00,12.48,12.56,12.46,12.53,1079041.0,4.8621,4.8932,4.8543,4.8815,1079041.0
2018-12-26 15:30:00,12.54,12.73,12.53,12.73,3484738.0,4.8854,4.9595,4.8815,4.9595,3484738.0
2018-12-27 09:30:00,12.56,12.62,12.46,12.55,1951491.0,4.8932,4.9166,4.8543,4.8893,1951491.0
2018-12-27 10:00:00,12.55,12.56,12.42,12.51,1069792.0,4.8893,4.8932,4.8387,4.8738,1069792.0
2018-12-27 10:30:00,12.51,12.65,12.49,12.58,920361.0,4.8738,4.9283,4.866,4.901,920361.0
2018-12-27 11:00:00,12.58,12.67,12.5,12.63,896098.0,4.901,4.9361,4.8699,4.9205,896098.0
2018-12-27 11:30:00,12.63,12.7,12.57,12.68,1219493.0,4.9205,4.9478,4.8971,4.94,1219493.0
2018-12-27 12:00:00,12.69,12.69,12.53,12.54,824043.0,4.9439,4.9439,4.8815,4.8854,824043.0
2018-12-27 12:30:00,12.54,12.6,12.52,12.57,430119.0,4.8854,4.9088,4.8777,4.8971,430119.0
2018-12-27 13:00:00,12.56,12.6,12.49,12.5,450323.0,4.8932,4.9088,4.866,4.8699,450323.0
2018-12-27 13:30:00,12.49,12.54,12.4,12.44,1043473.0,4.866,4.8854,4.8309,4.8465,1043473.0
2018-12-27 14:00:00,12.44,12.5,12.4,12.46,737089.0,4.8465,4.8699,4.8309,4.8543,737089.0
2018-12-27 14:30:00,12.46,12.59,12.42,12.58,773498.0,4.8543,4.9049,4.8387,4.901,773498.0
2018-12-27 15:00:00,12.58,12.71,12.55,12.7,674590.0,4.901,4.9517,4.8893,4.9478,674590.0
2018-12-27 15:30:00,12.7,12.8,12.64,12.79,2055125.0,4.9478,4.9867,4.9244,4.9828,2055125.0
2018-12-28 09:30:00,13.01,13.07,12.93,13.06,2703301.0,5.0786,5.102,5.0473,5.0981,2703301.0
2018-12-28 10:00:00,13.07,13.08,12.84,12.85,1302324.0,5.102,5.1059,5.0122,5.0161,1302324.0
2018-12-28 10:30:00,12.84,12.98,12.84,12.94,879879.0,5.0122,5.0669,5.0122,5.0512,879879.0
2018-12-28 11:00:00,12.94,12.97,12.88,12.96,754384.0,5.0512,5.063,5.0278,5.0591,754384.0
2018-12-28 11:30:00,12.96,13.07,12.96,13.0,890065.0,5.0591,5.102,5.0591,5.0747,890065.0
2018-12-28 12:00:00,13.0,13.06,12.98,13.0,962283.0,5.0747,5.0981,5.0669,5.0747,962283.0
2018-12-28 12:30:00,13.01,13.07,13.0,13.02,491523.0,5.0786,5.102,5.0747,5.0825,491523.0
2018-12-28 13:00:00,13.02,13.07,12.98,12.99,614499.0,5.0825,5.102,5.0669,5.0708,614499.0
2018-12-28 13:30:00,12.99,13.05,12.98,13.02,545993.0,5.0708,5.0942,5.0669,5.0825,545993.0
2018-12-28 14:00:00,13.02,13.1,13.01,13.1,1348486.0,5.0825,5.1137,5.0786,5.1137,1348486.0
2018-12-28 14:30:00,13.1,13.18,13.08,13.1,1365818.0,5.1137,5.1449,5.1059,5.1137,1365818.0
2018-12-28 15:00:00,13.1,13.15,12.96,12.98,1308420.0,5.1137,5.1332,5.0591,5.0669,1308420.0
2018-12-28 15:30:00,12.98,13.02,12.97,13.02,1728402.0,5.0669,5.0825,5.063,5.0825,1728402.0
2018-12-31 09:30:00,13.21,13.31,13.03,13.12,1823940.0,5.1566,5.1957,5.0864,5.1215,1823940.0
2018-12-31 10:00:00,13.13,13.2,13.0,13.05,1042457.0,5.1254,5.1527,5.0747,5.0942,1042457.0
2018-12-31 10:30:00,13.04,13.05,12.97,12.98,890623.0,5.0903,5.0942,5.063,5.0669,890623.0
2018-12-31 11:00:00,12.98,13.0,12.9,12.99,709532.0,5.0669,5.0747,5.0356,5.0708,709532.0
2018-12-31 11:30:00,12.98,13.06,12.91,13.05,547368.0,5.0669,5.0981,5.0395,5.0942,547368.0
2018-12-31 12:00:00,13.06,13.08,13.02,13.08,517656.0,5.0981,5.1059,5.0825,5.1059,517656.0
2018-12-31 12:30:00,13.08,13.11,13.02,13.04,459605.0,5.1059,5.1176,5.0825,5.0903,459605.0
2018-12-31 13:00:00,13.04,13.09,13.01,13.08,438771.0,5.0903,5.1098,5.0786,5.1059,438771.0
2018-12-31 13:30:00,13.08,13.08,12.97,12.98,285075.0,5.1059,5.1059,5.063,5.0669,285075.0
2018-12-31 14:00:00,12.97,12.97,12.88,12.92,488502.0,5.063,5.063,5.0278,5.0434,488502.0
2018-12-31 14:30:00,12.91,13.0,12.91,12.94,519255.0,5.0395,5.0747,5.0395,5.0512,519255.0
2018-12-31 15:00:00,12.94,13.01,12.94,12.99,498527.0,5.0512,5.0786,5.0512,5.0708,498527.0
2018-12-31 15:30:00,12.99,13.01,12.93,13.01,1303073.0,5.0708,5.0786,5.0473,5.0786,1303073.0
2019-01-02 09:30:00,13.19,13.49,13.09,13.43,3900088.0,5.1488,5.2659,5.1098,5.2425,3900088.0
2019-01-02 10:00:00,13.43,13.78,13.42,13.69,3113750.0,5.2425,5.3791,5.2386,5.344,3113750.0
2019-01-02 10:30:00,13.69,13.83,13.6,13.78,2509271.0,5.344,5.3987,5.3089,5.3791,2509271.0
2019-01-02 11:00:00,13.78,13.97,13.74,13.88,2280252.0,5.3791,5.4533,5.3635,5.4182,2280252.0
2019-01-02 11:30:00,13.87,14.09,13.84,14.05,3225135.0,5.4143,5.5002,5.4026,5.4845,3225135.0
2019-01-02 12:00:00,14.04,14.06,13.89,14.0,1568818.0,5.4806,5.4884,5.4221,5.465,1568818.0
2019-01-02 12:30:00,14.0,14.11,13.97,13.99,1163931.0,5.465,5.508,5.4533,5.4611,1163931.0
2019-01-02 13:00:00,13.99,14.07,13.98,13.99,984674.0,5.4611,5.4924,5.4572,5.4611,984674.0
2019-01-02 13:30:00,14.0,14.07,13.96,13.99,1468155.0,5.465,5.4924,5.4494,5.4611,1468155.0
2019-01-02 14:00:00,13.98,14.03,13.93,13.99,920730.0,5.4572,5.4767,5.4377,5.4611,920730.0
2019-01-02 14:30:00,14.0,14.09,13.96,14.03,1672759.0,5.465,5.5002,5.4494,5.4767,1672759.0
2019-01-02 15:00:00,14.03,14.09,13.93,13.95,1427654.0,5.4767,5.5002,5.4377,5.4455,1427654.0
2019-01-02 15:30:00,13.95,14.02,13.92,14.02,3608708.0,5.4455,5.4728,5.4338,5.4728,3608708.0
2019-01-03 09:30:00,14.4,14.42,14.04,14.13,3514457.0,5.6212,5.629,5.4806,5.5158,3514457.0
2019-01-03 10:00:00,14.13,14.15,13.93,14.09,2249973.0,5.5158,5.5236,5.4377,5.5002,2249973.0
2019-01-03 10:30:00,14.09,14.1,13.93,14.08,2062900.0,5.5002,5.5041,5.4377,5.4963,2062900.0
2019-01-03 11:00:00,14.08,14.32,14.07,14.22,2913042.0,5.4963,5.5899,5.4924,5.5509,2913042.0
2019-01-03 11:30:00,14.23,14.32,14.17,14.22,1442610.0,5.5548,5.5899,5.5314,5.5509,1442610.0
2019-01-03 12:00:00,14.22,14.27,14.15,14.16,726210.0,5.5509,5.5704,5.5236,5.5275,726210.0
2019-01-03 12:30:00,14.15,14.21,14.1,14.18,975682.0,5.5236,5.547,5.5041,5.5353,975682.0
2019-01-03 13:00:00,14.18,14.18,14.05,14.08,1396048.0,5.5353,5.5353,5.4845,5.4963,1396048.0
2019-01-03 13:30:00,14.09,14.12,14.04,14.08,1166551.0,5.5002,5.5119,5.4806,5.4963,1166551.0
2019-01-03 14:00:00,14.07,14.31,14.07,14.29,1755692.0,5.4924,5.586,5.4924,5.5782,1755692.0
2019-01-03 14:30:00,14.29,14.38,14.24,14.33,2425686.0,5.5782,5.6134,5.5587,5.5938,2425686.0
2019-01-03 15:00:00,14.33,14.38,14.26,14.29,1446264.0,5.5938,5.6134,5.5665,5.5782,1446264.0
2019-01-03 15:30:00,14.28,14.33,14.22,14.27,2140518.0,5.5743,5.5938,5.5509,5.5704,2140518.0
2019-01-04 09:30:00,14.43,14.49,14.3,14.47,2370732.0,5.6329,5.6563,5.5821,5.6485,2370732.0
2019-01-04 10:00:00,14.47,14.62,14.34,14.58,1581888.0,5.6485,5.707,5.5977,5.6914,1581888.0
2019-01-04 10:30:00,14.58,14.72,14.51,14.7,2433359.0,5.6914,5.7461,5.6641,5.7383,2433359.0
2019-01-04 11:00:00,14.7,14.7,14.48,14.54,1846686.0,5.7383,5.7383,5.6524,5.6758,1846686.0
2019-01-04 11:30:00,14.54,14.66,14.52,14.63,1267369.0,5.6758,5.7227,5.668,5.711,1267369.0
2019-01-04 12:00:00,14.63,14.68,14.58,14.66,914559.0,5.711,5.7305,5.6914,5.7227,914559.0
2019-01-04 12:30:00,14.67,14.73,14.64,14.66,766594.0,5.7266,5.75,5.7149,5.7227,766594.0
2019-01-04 13:00:00,14.66,14.73,14.64,14.68,1014936.0,5.7227,5.75,5.7149,5.7305,1014936.0
2019-01-04 13:30:00,14.68,14.73,14.62,14.69,1025980.0,5.7305,5.75,5.707,5.7344,1025980.0
2019-01-04 14:00:00,14.7,14.77,14.65,14.76,1077250.0,5.7383,5.7656,5.7188,5.7617,1077250.0
2019-01-04 14:30:00,14.77,14.79,14.66,14.7,1554305.0,5.7656,5.7734,5.7227,5.7383,1554305.0
2019-01-04 15:00:00,14.71,14.78,14.7,14.76,1154755.0,5.7422,5.7695,5.7383,5.7617,1154755.0
2019-01-04 15:30:00,14.76,14.8,14.75,14.77,2266303.0,5.7617,5.7773,5.7578,5.7656,2266303.0
2019-01-07 09:30:00,14.91,15.04,14.88,15.02,3394183.0,5.8203,5.871,5.8085,5.8632,3394183.0
2019-01-07 10:00:00,15.01,15.09,14.91,14.94,2372908.0,5.8593,5.8905,5.8203,5.832,2372908.0
2019-01-07 10:30:00,14.94,15.1,14.91,15.08,1856301.0,5.832,5.8944,5.8203,5.8866,1856301.0
2019-01-07 11:00:00,15.08,15.13,15.02,15.05,1376959.0,5.8866,5.9061,5.8632,5.8749,1376959.0
2019-01-07 11:30:00,15.05,15.12,14.98,15.11,756235.0,5.8749,5.9022,5.8476,5.8983,756235.0
2019-01-07 12:00:00,15.12,15.12,15.02,15.06,763711.0,5.9022,5.9022,5.8632,5.8788,763711.0
2019-01-07 12:30:00,15.07,15.47,14.98,15.45,5093801.0,5.8827,6.0389,5.8476,6.031,5093801.0
2019-01-07 13:00:00,15.45,15.53,15.32,15.5,5343935.0,6.031,6.0623,5.9803,6.0506,5343935.0
2019-01-07 13:30:00,15.5,15.54,15.31,15.31,2291610.0,6.0506,6.0662,5.9764,5.9764,2291610.0
2019-01-07 14:00:00,15.31,15.36,15.17,15.17,1984007.0,5.9764,5.9959,5.9217,5.9217,1984007.0
2019-01-07 14:30:00,15.17,15.21,15.1,15.2,2063670.0,5.9217,5.9374,5.8944,5.9335,2063670.0
2019-01-07 15:00:00,15.2,15.24,14.45,15.03,4830880.0,5.9335,5.9491,5.6407,5.8671,4830880.0
2019-01-07 15:30:00,15.03,15.09,14.95,15.06,3331808.0,5.8671,5.8905,5.8359,5.8788,3331808.0
2019-01-08 09:30:00,15.34,15.41,15.23,15.39,2417114.0,5.9881,6.0154,5.9452,6.0076,2417114.0
2019-01-08 10:00:00,15.39,15.43,15.23,15.27,1692443.0,6.0076,6.0232,5.9452,5.9608,1692443.0
2019-01-08 10:30:00,15.27,15.28,15.07,15.18,1040155.0,5.9608,5.9647,5.8827,5.9257,1040155.0
2019-01-08 11:00:00,15.17,15.21,15.12,15.17,929002.0,5.9217,5.9374,5.9022,5.9217,929002.0
2019-01-08 11:30:00,15.16,15.21,15.07,15.2,1155552.0,5.9178,5.9374,5.8827,5.9335,1155552.0
2019-01-08 12:00:00,15.2,15.34,15.2,15.31,1108488.0,5.9335,5.9881,5.9335,5.9764,1108488.0
2019-01-08 12:30:00,15.32,15.34,15.24,15.27,775243.0,5.9803,5.9881,5.9491,5.9608,775243.0
2019-01-08 13:00:00,15.27,15.3,15.24,15.29,916794.0,5.9608,5.9725,5.9491,5.9686,916794.0
2019-01-08 13:30:00,15.3,15.32,15.24,15.27,615486.0,5.9725,5.9803,5.9491,5.9608,615486.0
2019-01-08 14:00:00,15.27,15.29,15.23,15.26,480463.0,5.9608,5.9686,5.9452,5.9569,480463.0
2019-01-08 14:30:00,15.27,15.28,15.21,15.24,966707.0,5.9608,5.9647,5.9374,5.9491,966707.0
2019-01-08 15:00:00,15.23,15.28,15.21,15.27,852322.0,5.9452,5.9647,5.9374,5.9608,852322.0
2019-01-08 15:30:00,15.27,15.3,15.17,15.19,2239794.0,5.9608,5.9725,5.9217,5.9296,2239794.0
2019-01-09 09:30:00,15.57,15.71,15.53,15.64,3253794.0,6.0779,6.1325,6.0623,6.1052,3253794.0
2019-01-09 10:00:00,15.65,15.68,15.57,15.61,1456613.0,6.1091,6.1208,6.0779,6.0935,1456613.0
2019-01-09 10:30:00,15.6,15.6,15.51,15.55,1455202.0,6.0896,6.0896,6.0545,6.0701,1455202.0
2019-01-09 11:00:00,15.54,15.65,15.54,15.63,1034735.0,6.0662,6.1091,6.0662,6.1013,1034735.0
2019-01-09 11:30:00,15.63,15.69,15.62,15.66,1069681.0,6.1013,6.1247,6.0974,6.113,1069681.0
2019-01-09 12:00:00,15.66,15.68,15.61,15.62,1082415.0,6.113,6.1208,6.0935,6.0974,1082415.0
2019-01-09 12:30:00,15.63,15.64,15.57,15.64,599184.0,6.1013,6.1052,6.0779,6.1052,599184.0
2019-01-09 13:00:00,15.64,15.65,15.61,15.62,617444.0,6.1052,6.1091,6.0935,6.0974,617444.0
2019-01-09 13:30:00,15.62,15.65,15.59,15.62,614074.0,6.0974,6.1091,6.0857,6.0974,614074.0
2019-01-09 14:00:00,15.62,15.69,15.59,15.61,788052.0,6.0974,6.1247,6.0857,6.0935,788052.0
2019-01-09 14:30:00,15.61,15.64,15.56,15.64,1535476.0,6.0935,6.1052,6.074,6.1052,1535476.0
2019-01-09 15:00:00,15.63,15.68,15.62,15.64,889422.0,6.1013,6.1208,6.0974,6.1052,889422.0
2019-01-09 15:30:00,15.64,15.65,15.58,15.62,1352976.0,6.1052,6.1091,6.0818,6.0974,1352976.0
2019-01-10 09:30:00,15.42,15.5,15.32,15.44,2149778.0,6.0193,6.0506,5.9803,6.0271,2149778.0
2019-01-10 10:00:00,15.44,15.57,15.42,15.53,1637106.0,6.0271,6.0779,6.0193,6.0623,1637106.0
2019-01-10 10:30:00,15.53,15.54,15.39,15.49,1621228.0,6.0623,6.0662,6.0076,6.0467,1621228.0
2019-01-10 11:00:00,15.5,15.55,15.46,15.5,722896.0,6.0506,6.0701,6.035,6.0506,722896.0
2019-01-10 11:30:00,15.51,15.56,15.48,15.51,836145.0,6.0545,6.074,6.0428,6.0545,836145.0
2019-01-10 12:00:00,15.51,15.52,15.33,15.39,1357312.0,6.0545,6.0584,5.9842,6.0076,1357312.0
2019-01-10 12:30:00,15.4,15.45,15.35,15.39,694874.0,6.0115,6.031,5.992,6.0076,694874.0
2019-01-10 13:00:00,15.39,15.42,15.25,15.3,599602.0,6.0076,6.0193,5.953,5.9725,599602.0
2019-01-10 13:30:00,15.3,15.35,15.27,15.34,806531.0,5.9725,5.992,5.9608,5.9881,806531.0
2019-01-10 14:00:00,15.33,15.45,15.31,15.45,741771.0,5.9842,6.031,5.9764,6.031,741771.0
2019-01-10 14:30:00,15.44,15.45,15.39,15.42,635825.0,6.0271,6.031,6.0076,6.0193,635825.0
2019-01-10 15:00:00,15.42,15.44,15.38,15.42,470002.0,6.0193,6.0271,6.0037,6.0193,470002.0
2019-01-10 15:30:00,15.42,15.5,15.4,15.47,1576452.0,6.0193,6.0506,6.0115,6.0389,1576452.0
2019-01-11 09:30:00,15.22,15.25,15.11,15.22,1712803.0,5.9413,5.953,5.8983,5.9413,1712803.0
2019-01-11 10:00:00,15.21,15.28,15.19,15.22,911968.0,5.9374,5.9647,5.9296,5.9413,911968.0
2019-01-11 10:30:00,15.22,15.28,15.2,15.25,471105.0,5.9413,5.9647,5.9335,5.953,471105.0
2019-01-11 11:00:00,15.25,15.28,15.22,15.25,480186.0,5.953,5.9647,5.9413,5.953,480186.0
2019-01-11 11:30:00,15.25,15.35,15.23,15.33,654735.0,5.953,5.992,5.9452,5.9842,654735.0
2019-01-11 12:00:00,15.33,15.36,15.3,15.32,468373.0,5.9842,5.9959,5.9725,5.9803,468373.0
2019-01-11 12:30:00,15.32,15.33,15.28,15.3,218721.0,5.9803,5.9842,5.9647,5.9725,218721.0
2019-01-11 13:00:00,15.29,15.29,15.22,15.22,513811.0,5.9686,5.9686,5.9413,5.9413,513811.0
2019-01-11 13:30:00,15.23,15.26,15.22,15.24,478368.0,5.9452,5.9569,5.9413,5.9491,478368.0
2019-01-11 14:00:00,15.24,15.3,15.23,15.26,502933.0,5.9491,5.9725,5.9452,5.9569,502933.0
2019-01-11 14:30:00,15.26,15.27,15.22,15.23,557208.0,5.9569,5.9608,5.9413,5.9452,557208.0
2019-01-11 15:00:00,15.23,15.3,15.22,15.29,890917.0,5.9452,5.9725,5.9413,5.9686,890917.0
2019-01-11 15:30:00,15.29,15.33,15.26,15.29,1822353.0,5.9686,5.9842,5.9569,5.9686,1822353.0
2019-01-14 09:30:00,15.17,15.23,15.14,15.21,771845.0,5.9217,5.9452,5.91,5.9374,771845.0
2019-01-14 10:00:00,15.21,15.29,15.2,15.26,426425.0,5.9374,5.9686,5.9335,5.9569,426425.0
2019-01-14 10:30:00,15.26,15.32,15.19,15.32,700937.0,5.9569,5.9803,5.9296,5.9803,700937.0
2019-01-14 11:00:00,15.31,15.32,15.26,15.29,448782.0,5.9764,5.9803,5.9569,5.9686,448782.0
2019-01-14 11:30:00,15.29,15.41,15.28,15.4,562247.0,5.9686,6.0154,5.9647,6.0115,562247.0
2019-01-14 12:00:00,15.41,15.52,15.38,15.45,1110319.0,6.0154,6.0584,6.0037,6.031,1110319.0
2019-01-14 12:30:00,15.46,15.48,15.4,15.41,485452.0,6.035,6.0428,6.0115,6.0154,485452.0
2019-01-14 13:00:00,15.41,15.46,15.38,15.39,321577.0,6.0154,6.035,6.0037,6.0076,321577.0
2019-01-14 13:30:00,15.39,15.42,15.33,15.39,474907.0,6.0076,6.0193,5.9842,6.0076,474907.0
2019-01-14 14:00:00,15.39,15.41,15.31,15.34,393434.0,6.0076,6.0154,5.9764,5.9881,393434.0
2019-01-14 14:30:00,15.34,15.37,15.32,15.35,483280.0,5.9881,5.9998,5.9803,5.992,483280.0
2019-01-14 15:00:00,15.35,15.36,15.29,15.33,1035568.0,5.992,5.9959,5.9686,5.9842,1035568.0
2019-01-14 15:30:00,15.33,15.36,15.3,15.32,1085791.0,5.9842,5.9959,5.9725,5.9803,1085791.0
2019-01-15 09:30:00,15.34,15.39,15.3,15.36,1053659.0,5.9881,6.0076,5.9725,5.9959,1053659.0
2019-01-15 10:00:00,15.37,15.42,15.28,15.31,1232855.0,5.9998,6.0193,5.9647,5.9764,1232855.0
2019-01-15 10:30:00,15.31,15.37,15.29,15.35,650438.0,5.9764,5.9998,5.9686,5.992,650438.0
2019-01-15 11:00:00,15.35,15.4,15.28,15.28,991363.0,5.992,6.0115,5.9647,5.9647,991363.0
2019-01-15 11:30:00,15.28,15.33,15.28,15.32,641040.0,5.9647,5.9842,5.9647,5.9803,641040.0
2019-01-15 12:00:00,15.32,15.33,15.26,15.28,860257.0,5.9803,5.9842,5.9569,5.9647,860257.0
2019-01-15 12:30:00,15.27,15.29,15.08,15.14,1563170.0,5.9608,5.9686,5.8866,5.91,1563170.0
2019-01-15 13:00:00,15.15,15.19,15.1,15.19,539718.0,5.9139,5.9296,5.8944,5.9296,539718.0
2019-01-15 13:30:00,15.18,15.19,15.11,15.17,418205.0,5.9257,5.9296,5.8983,5.9217,418205.0
2019-01-15 14:00:00,15.17,15.19,15.12,15.17,683847.0,5.9217,5.9296,5.9022,5.9217,683847.0
2019-01-15 14:30:00,15.17,15.18,15.09,15.17,850062.0,5.9217,5.9257,5.8905,5.9217,850062.0
2019-01-15 15:00:00,15.17,15.22,15.16,15.21,810057.0,5.9217,5.9413,5.9178,5.9374,810057.0
2019-01-15 15:30:00,15.21,15.25,15.19,15.23,1218342.0,5.9374,5.953,5.9296,5.9452,1218342.0
2019-01-16 09:30:00,15.1,15.18,15.06,15.12,926478.0,5.8944,5.9257,5.8788,5.9022,926478.0
2019-01-16 10:00:00,15.13,15.2,15.09,15.13,591077.0,5.9061,5.9335,5.8905,5.9061,591077.0
2019-01-16 10:30:00,15.13,15.13,15.03,15.09,1185439.0,5.9061,5.9061,5.8671,5.8905,1185439.0
2019-01-16 11:00:00,15.09,15.13,15.01,15.12,814873.0,5.8905,5.9061,5.8593,5.9022,814873.0
2019-01-16 11:30:00,15.12,15.14,15.09,15.14,357568.0,5.9022,5.91,5.8905,5.91,357568.0
2019-01-16 12:00:00,15.14,15.19,15.1,15.17,733900.0,5.91,5.9296,5.8944,5.9217,733900.0
2019-01-16 12:30:00,15.17,15.22,15.15,15.18,412935.0,5.9217,5.9413,5.9139,5.9257,412935.0
2019-01-16 13:00:00,15.17,15.21,15.14,15.17,653347.0,5.9217,5.9374,5.91,5.9217,653347.0
2019-01-16 13:30:00,15.17,15.22,15.16,15.19,1589628.0,5.9217,5.9413,5.9178,5.9296,1589628.0
2019-01-16 14:00:00,15.19,15.24,15.18,15.24,658585.0,5.9296,5.9491,5.9257,5.9491,658585.0
2019-01-16 14:30:00,15.24,15.26,15.19,15.2,422740.0,5.9491,5.9569,5.9296,5.9335,422740.0
2019-01-16 15:00:00,15.2,15.35,15.19,15.29,1817580.0,5.9335,5.992,5.9296,5.9686,1817580.0
2019-01-16 15:30:00,15.29,15.34,15.26,15.29,3337132.0,5.9686,5.9881,5.9569,5.9686,3337132.0
2019-01-17 09:30:00,15.1,15.19,15.08,15.17,1371018.0,5.8944,5.9296,5.8866,5.9217,1371018.0
2019-01-17 10:00:00,15.17,15.25,15.16,15.25,680561.0,5.9217,5.953,5.9178,5.953,680561.0
2019-01-17 10:30:00,15.25,15.25,15.16,15.23,857686.0,5.953,5.953,5.9178,5.9452,857686.0
2019-01-17 11:00:00,15.23,15.29,15.19,15.2,767721.0,5.9452,5.9686,5.9296,5.9335,767721.0
2019-01-17 11:30:00,15.19,15.27,15.19,15.24,821067.0,5.9296,5.9608,5.9296,5.9491,821067.0
2019-01-17 12:00:00,15.24,15.25,15.2,15.21,640747.0,5.9491,5.953,5.9335,5.9374,640747.0
2019-01-17 12:30:00,15.22,15.25,15.2,15.24,535650.0,5.9413,5.953,5.9335,5.9491,535650.0
2019-01-17 13:00:00,15.24,15.37,15.23,15.33,1495945.0,5.9491,5.9998,5.9452,5.9842,1495945.0
2019-01-17 13:30:00,15.34,15.36,15.27,15.29,736073.0,5.9881,5.9959,5.9608,5.9686,736073.0
2019-01-17 14:00:00,15.29,15.38,15.28,15.35,767619.0,5.9686,6.0037,5.9647,5.992,767619.0
2019-01-17 14:30:00,15.35,15.51,15.31,15.39,2685912.0,5.992,6.0545,5.9764,6.0076,2685912.0
2019-01-17 15:00:00,15.39,15.43,15.31,15.43,1338227.0,6.0076,6.0232,5.9764,6.0232,1338227.0
2019-01-17 15:30:00,15.42,15.43,15.37,15.42,1989390.0,6.0193,6.0232,5.9998,6.0193,1989390.0
2019-01-18 09:30:00,15.6,15.62,15.43,15.46,2265384.0,6.0896,6.0974,6.0232,6.035,2265384.0
2019-01-18 10:00:00,15.45,15.56,15.41,15.43,1854390.0,6.031,6.074,6.0154,6.0232,1854390.0
2019-01-18 10:30:00,15.43,15.46,15.36,15.44,1793842.0,6.0232,6.035,5.9959,6.0271,1793842.0
2019-01-18 11:00:00,15.44,15.47,15.32,15.34,1046663.0,6.0271,6.0389,5.9803,5.9881,1046663.0
2019-01-18 11:30:00,15.35,15.41,15.31,15.35,820220.0,5.992,6.0154,5.9764,5.992,820220.0
2019-01-18 12:00:00,15.36,15.39,15.29,15.34,902234.0,5.9959,6.0076,5.9686,5.9881,902234.0
2019-01-18 12:30:00,15.34,15.39,15.32,15.37,643901.0,5.9881,6.0076,5.9803,5.9998,643901.0
2019-01-18 13:00:00,15.37,15.45,15.36,15.44,403119.0,5.9998,6.031,5.9959,6.0271,403119.0
2019-01-18 13:30:00,15.45,15.47,15.4,15.46,412724.0,6.031,6.0389,6.0115,6.035,412724.0
2019-01-18 14:00:00,15.46,15.53,15.45,15.46,1389752.0,6.035,6.0623,6.031,6.035,1389752.0
2019-01-18 14:30:00,15.46,15.51,15.45,15.46,1025483.0,6.035,6.0545,6.031,6.035,1025483.0
2019-01-18 15:00:00,15.46,15.47,15.4,15.41,543710.0,6.035,6.0389,6.0115,6.0154,543710.0
2019-01-18 15:30:00,15.42,15.43,15.37,15.4,1891890.0,6.0193,6.0232,5.9998,6.0115,1891890.0
2019-01-22 09:30:00,15.4,15.46,15.33,15.43,1704051.0,6.0115,6.035,5.9842,6.0232,1704051.0
2019-01-22 10:00:00,15.41,15.42,15.15,15.19,1397839.0,6.0154,6.0193,5.9139,5.9296,1397839.0
2019-01-22 10:30:00,15.19,15.26,15.17,15.22,702881.0,5.9296,5.9569,5.9217,5.9413,702881.0
2019-01-22 11:00:00,15.22,15.31,15.21,15.29,423993.0,5.9413,5.9764,5.9374,5.9686,423993.0
2019-01-22 11:30:00,15.29,15.32,15.19,15.2,348960.0,5.9686,5.9803,5.9296,5.9335,348960.0
2019-01-22 12:00:00,15.2,15.29,15.2,15.24,236916.0,5.9335,5.9686,5.9335,5.9491,236916.0
2019-01-22 12:30:00,15.23,15.28,15.2,15.28,457241.0,5.9452,5.9647,5.9335,5.9647,457241.0
2019-01-22 13:00:00,15.27,15.27,15.08,15.13,1267325.0,5.9608,5.9608,5.8866,5.9061,1267325.0
2019-01-22 13:30:00,15.14,15.16,15.11,15.15,461699.0,5.91,5.9178,5.8983,5.9139,461699.0
2019-01-22 14:00:00,15.14,15.18,15.04,15.04,854112.0,5.91,5.9257,5.871,5.871,854112.0
2019-01-22 14:30:00,15.04,15.14,15.02,15.14,774121.0,5.871,5.91,5.8632,5.91,774121.0
2019-01-22 15:00:00,15.14,15.15,15.07,15.13,1104464.0,5.91,5.9139,5.8827,5.9061,1104464.0
2019-01-22 15:30:00,15.13,15.18,15.09,15.18,1332212.0,5.9061,5.9257,5.8905,5.9257,1332212.0
2019-01-23 09:30:00,15.33,15.44,15.3,15.39,1457900.0,5.9842,6.0271,5.9725,6.0076,1457900.0
2019-01-23 10:00:00,15.4,15.43,15.31,15.34,985740.0,6.0115,6.0232,5.9764,5.9881,985740.0
2019-01-23 10:30:00,15.33,15.34,15.24,15.34,985773.0,5.9842,5.9881,5.9491,5.9881,985773.0
2019-01-23 11:00:00,15.34,15.39,15.28,15.31,769136.0,5.9881,6.0076,5.9647,5.9764,769136.0
2019-01-23 11:30:00,15.31,15.36,15.21,15.22,792089.0,5.9764,5.9959,5.9374,5.9413,792089.0
2019-01-23 12:00:00,15.23,15.32,15.17,15.32,525577.0,5.9452,5.9803,5.9217,5.9803,525577.0
2019-01-23 12:30:00,15.32,15.37,15.31,15.34,489371.0,5.9803,5.9998,5.9764,5.9881,489371.0
2019-01-23 13:00:00,15.34,15.42,15.31,15.35,588272.0,5.9881,6.0193,5.9764,5.992,588272.0
2019-01-23 13:30:00,15.35,15.42,15.35,15.38,767736.0,5.992,6.0193,5.992,6.0037,767736.0
2019-01-23 14:00:00,15.38,15.46,15.38,15.42,612782.0,6.0037,6.035,6.0037,6.0193,612782.0
2019-01-23 14:30:00,15.43,15.45,15.37,15.45,946635.0,6.0232,6.031,5.9998,6.031,946635.0
2019-01-23 15:00:00,15.45,15.47,15.42,15.46,675210.0,6.031,6.0389,6.0193,6.035,675210.0
2019-01-23 15:30:00,15.46,15.48,15.44,15.47,1357056.0,6.035,6.0428,6.0271,6.0389,1357056.0
2019-01-24 09:30:00,15.43,15.46,15.36,15.43,978797.0,6.0232,6.035,5.9959,6.0232,978797.0
2019-01-24 10:00:00,15.43,15.55,15.4,15.54,677514.0,6.0232,6.0701,6.0115,6.0662,677514.0
2019-01-24 10:30:00,15.53,15.59,15.51,15.58,521736.0,6.0623,6.0857,6.0545,6.0818,521736.0
2019-01-24 11:00:00,15.58,15.6,15.51,15.56,924124.0,6.0818,6.0896,6.0545,6.074,924124.0
2019-01-24 11:30:00,15.56,15.65,15.55,15.55,1335749.0,6.074,6.1091,6.0701,6.0701,1335749.0
2019-01-24 12:00:00,15.55,15.59,15.5,15.52,709033.0,6.0701,6.0857,6.0506,6.0584,709033.0
2019-01-24 12:30:00,15.52,15.55,15.49,15.51,415237.0,6.0584,6.0701,6.0467,6.0545,415237.0
2019-01-24 13:00:00,15.51,15.52,15.48,15.48,602983.0,6.0545,6.0584,6.0428,6.0428,602983.0
2019-01-24 13:30:00,15.47,15.51,15.47,15.5,603238.0,6.0389,6.0545,6.0389,6.0506,603238.0
2019-01-24 14:00:00,15.51,15.51,15.46,15.49,618395.0,6.0545,6.0545,6.035,6.0467,618395.0
2019-01-24 14:30:00,15.49,15.6,15.48,15.58,595891.0,6.0467,6.0896,6.0428,6.0818,595891.0
2019-01-24 15:00:00,15.57,15.62,15.56,15.57,945686.0,6.0779,6.0974,6.074,6.0779,945686.0
2019-01-24 15:30:00,15.58,15.58,15.51,15.52,1043614.0,6.0818,6.0818,6.0545,6.0584,1043614.0
2019-01-25 09:30:00,15.63,15.83,15.6,15.81,2495820.0,6.1013,6.1794,6.0896,6.1716,2495820.0
2019-01-25 10:00:00,15.81,15.86,15.76,15.79,913722.0,6.1716,6.1911,6.1521,6.1638,913722.0
2019-01-25 10:30:00,15.79,15.82,15.7,15.72,930169.0,6.1638,6.1755,6.1286,6.1364,930169.0
2019-01-25 11:00:00,15.73,15.83,15.71,15.81,1068859.0,6.1403,6.1794,6.1325,6.1716,1068859.0
2019-01-25 11:30:00,15.82,15.82,15.72,15.77,1099802.0,6.1755,6.1755,6.1364,6.156,1099802.0
2019-01-25 12:00:00,15.77,15.81,15.75,15.79,500509.0,6.156,6.1716,6.1482,6.1638,500509.0
2019-01-25 12:30:00,15.8,15.82,15.75,15.79,609382.0,6.1677,6.1755,6.1482,6.1638,609382.0
2019-01-25 13:00:00,15.79,15.83,15.78,15.83,539676.0,6.1638,6.1794,6.1599,6.1794,539676.0
2019-01-25 13:30:00,15.83,15.84,15.81,15.81,451136.0,6.1794,6.1833,6.1716,6.1716,451136.0
2019-01-25 14:00:00,15.82,15.83,15.79,15.79,651860.0,6.1755,6.1794,6.1638,6.1638,651860.0
2019-01-25 14:30:00,15.8,15.82,15.79,15.82,419032.0,6.1677,6.1755,6.1638,6.1755,419032.0
2019-01-25 15:00:00,15.82,15.82,15.79,15.8,568506.0,6.1755,6.1755,6.1638,6.1677,568506.0
2019-01-25 15:30:00,15.81,15.83,15.76,15.82,1359265.0,6.1716,6.1794,6.1521,6.1755,1359265.0
2019-01-28 09:30:00,15.43,15.45,15.13,15.19,4439062.0,6.0232,6.031,5.9061,5.9296,4439062.0
2019-01-28 10:00:00,15.19,15.24,15.12,15.19,1827622.0,5.9296,5.9491,5.9022,5.9296,1827622.0
2019-01-28 10:30:00,15.19,15.27,15.16,15.24,2146477.0,5.9296,5.9608,5.9178,5.9491,2146477.0
2019-01-28 11:00:00,15.24,15.27,15.17,15.19,2023235.0,5.9491,5.9608,5.9217,5.9296,2023235.0
2019-01-28 11:30:00,15.19,15.2,14.99,15.01,3629941.0,5.9296,5.9335,5.8515,5.8593,3629941.0
2019-01-28 12:00:00,15.01,15.08,14.97,15.07,2023607.0,5.8593,5.8866,5.8437,5.8827,2023607.0
2019-01-28 12:30:00,15.07,15.09,15.0,15.04,1094345.0,5.8827,5.8905,5.8554,5.871,1094345.0
2019-01-28 13:00:00,15.03,15.08,15.02,15.06,1004913.0,5.8671,5.8866,5.8632,5.8788,1004913.0
2019-01-28 13:30:00,15.07,15.12,15.05,15.1,817816.0,5.8827,5.9022,5.8749,5.8944,817816.0
2019-01-28 14:00:00,15.11,15.13,15.08,15.1,705251.0,5.8983,5.9061,5.8866,5.8944,705251.0
2019-01-28 14:30:00,15.11,15.15,15.09,15.14,861378.0,5.8983,5.9139,5.8905,5.91,861378.0
2019-01-28 15:00:00,15.13,15.14,15.03,15.08,1161017.0,5.9061,5.91,5.8671,5.8866,1161017.0
2019-01-28 15:30:00,15.08,15.11,15.05,15.09,1532436.0,5.8866,5.8983,5.8749,5.8905,1532436.0
2019-01-29 09:30:00,15.56,15.6,15.44,15.55,2989596.0,6.074,6.0896,6.0271,6.0701,2989596.0
2019-01-29 10:00:00,15.55,15.66,15.54,15.65,1168247.0,6.0701,6.113,6.0662,6.1091,1168247.0
2019-01-29 10:30:00,15.66,15.66,15.53,15.55,880301.0,6.113,6.113,6.0623,6.0701,880301.0
2019-01-29 11:00:00,15.55,15.59,15.52,15.58,741568.0,6.0701,6.0857,6.0584,6.0818,741568.0
2019-01-29 11:30:00,15.58,15.63,15.54,15.57,576755.0,6.0818,6.1013,6.0662,6.0779,576755.0
2019-01-29 12:00:00,15.57,15.65,15.55,15.63,691522.0,6.0779,6.1091,6.0701,6.1013,691522.0
2019-01-29 12:30:00,15.63,15.69,15.62,15.67,573864.0,6.1013,6.1247,6.0974,6.1169,573864.0
2019-01-29 13:00:00,15.67,15.72,15.64,15.65,795540.0,6.1169,6.1364,6.1052,6.1091,795540.0
2019-01-29 13:30:00,15.65,15.73,15.64,15.71,661557.0,6.1091,6.1403,6.1052,6.1325,661557.0
2019-01-29 14:00:00,15.71,15.71,15.64,15.66,514640.0,6.1325,6.1325,6.1052,6.113,514640.0
2019-01-29 14:30:00,15.66,15.67,15.6,15.6,461038.0,6.113,6.1169,6.0896,6.0896,461038.0
2019-01-29 15:00:00,15.6,15.61,15.56,15.59,759626.0,6.0896,6.0935,6.074,6.0857,759626.0
2019-01-29 15:30:00,15.59,15.61,15.55,15.58,1351625.0,6.0857,6.0935,6.0701,6.0818,1351625.0
2019-01-30 09:30:00,15.82,15.86,15.73,15.77,1537877.0,6.1755,6.1911,6.1403,6.156,1537877.0
2019-01-30 10:00:00,15.77,15.79,15.68,15.69,1343412.0,6.156,6.1638,6.1208,6.1247,1343412.0
2019-01-30 10:30:00,15.69,15.81,15.68,15.68,1146155.0,6.1247,6.1716,6.1208,6.1208,1146155.0
2019-01-30 11:00:00,15.69,15.77,15.66,15.73,848812.0,6.1247,6.156,6.113,6.1403,848812.0
2019-01-30 11:30:00,15.73,15.8,15.72,15.77,420934.0,6.1403,6.1677,6.1364,6.156,420934.0
2019-01-30 12:00:00,15.77,15.78,15.73,15.75,730077.0,6.156,6.1599,6.1403,6.1482,730077.0
2019-01-30 12:30:00,15.75,15.81,15.73,15.8,374320.0,6.1482,6.1716,6.1403,6.1677,374320.0
2019-01-30 13:00:00,15.79,15.85,15.77,15.8,793437.0,6.1638,6.1872,6.156,6.1677,793437.0
2019-01-30 13:30:00,15.81,15.83,15.74,15.76,762530.0,6.1716,6.1794,6.1443,6.1521,762530.0
2019-01-30 14:00:00,15.76,15.99,15.75,15.92,2721923.0,6.1521,6.2418,6.1482,6.2145,2721923.0
2019-01-30 14:30:00,15.93,16.0,15.9,15.99,1238564.0,6.2184,6.2457,6.2067,6.2418,1238564.0
2019-01-30 15:00:00,15.98,16.0,15.88,15.93,1231283.0,6.2379,6.2457,6.1989,6.2184,1231283.0
2019-01-30 15:30:00,15.93,16.0,15.91,16.0,1854836.0,6.2184,6.2457,6.2106,6.2457,1854836.0
2019-01-31 09:30:00,16.24,16.3,16.16,16.28,2704588.0,6.3394,6.3629,6.3082,6.355,2704588.0
2019-01-31 10:00:00,16.28,16.39,16.25,16.28,2934316.0,6.355,6.398,6.3433,6.355,2934316.0
2019-01-31 10:30:00,16.28,16.32,16.27,16.3,1520808.0,6.355,6.3707,6.3511,6.3629,1520808.0
2019-01-31 11:00:00,16.3,16.32,16.17,16.23,2118511.0,6.3629,6.3707,6.3121,6.3355,2118511.0
2019-01-31 11:30:00,16.23,16.3,16.22,16.26,1505879.0,6.3355,6.3629,6.3316,6.3472,1505879.0
2019-01-31 12:00:00,16.26,16.35,16.25,16.32,994804.0,6.3472,6.3824,6.3433,6.3707,994804.0
2019-01-31 12:30:00,16.32,16.35,16.28,16.32,1384826.0,6.3707,6.3824,6.355,6.3707,1384826.0
2019-01-31 13:00:00,16.32,16.33,16.22,16.24,1472350.0,6.3707,6.3746,6.3316,6.3394,1472350.0
2019-01-31 13:30:00,16.24,16.24,16.14,16.22,1647843.0,6.3394,6.3394,6.3004,6.3316,1647843.0
2019-01-31 14:00:00,16.22,16.22,16.15,16.16,2046696.0,6.3316,6.3316,6.3043,6.3082,2046696.0
2019-01-31 14:30:00,16.16,16.21,16.12,16.17,1375551.0,6.3082,6.3277,6.2926,6.3121,1375551.0
2019-01-31 15:00:00,16.17,16.21,16.1,16.21,1019260.0,6.3121,6.3277,6.2848,6.3277,1019260.0
2019-01-31 15:30:00,16.21,16.32,16.17,16.3,2698462.0,6.3277,6.3707,6.3121,6.3629,2698462.0
2019-02-01 09:30:00,16.18,16.22,16.15,16.17,2001605.0,6.316,6.3316,6.3043,6.3121,2001605.0
2019-02-01 10:00:00,16.18,16.29,16.16,16.28,1129215.0,6.316,6.3589,6.3082,6.355,1129215.0
2019-02-01 10:30:00,16.29,16.35,16.22,16.24,1304584.0,6.3589,6.3824,6.3316,6.3394,1304584.0
2019-02-01 11:00:00,16.23,16.29,16.2,16.25,690169.0,6.3355,6.3589,6.3238,6.3433,690169.0
2019-02-01 11:30:00,16.25,16.25,16.2,16.23,467023.0,6.3433,6.3433,6.3238,6.3355,467023.0
2019-02-01 12:00:00,16.23,16.28,16.22,16.28,879682.0,6.3355,6.355,6.3316,6.355,879682.0
2019-02-01 12:30:00,16.28,16.33,16.27,16.29,446822.0,6.355,6.3746,6.3511,6.3589,446822.0
2019-02-01 13:00:00,16.29,16.37,16.28,16.31,833385.0,6.3589,6.3902,6.355,6.3668,833385.0
2019-02-01 13:30:00,16.31,16.35,16.28,16.34,697920.0,6.3668,6.3824,6.355,6.3785,697920.0
2019-02-01 14:00:00,16.34,16.35,16.26,16.3,1857068.0,6.3785,6.3824,6.3472,6.3629,1857068.0
2019-02-01 14:30:00,16.3,16.37,16.3,16.36,952637.0,6.3629,6.3902,6.3629,6.3863,952637.0
2019-02-01 15:00:00,16.37,16.37,16.3,16.37,745239.0,6.3902,6.3902,6.3629,6.3902,745239.0
2019-02-01 15:30:00,16.37,16.44,16.36,16.43,2000150.0,6.3902,6.4175,6.3863,6.4136,2000150.0
2019-02-04 09:30:00,16.17,16.31,16.14,16.3,1671251.0,6.3121,6.3668,6.3004,6.3629,1671251.0
2019-02-04 10:00:00,16.29,16.29,16.21,16.25,1318843.0,6.3589,6.3589,6.3277,6.3433,1318843.0
2019-02-04 10:30:00,16.26,16.38,16.24,16.38,1514344.0,6.3472,6.3941,6.3394,6.3941,1514344.0
2019-02-04 11:00:00,16.38,16.43,16.35,16.38,993538.0,6.3941,6.4136,6.3824,6.3941,993538.0
2019-02-04 11:30:00,16.38,16.42,16.34,16.42,874937.0,6.3941,6.4097,6.3785,6.4097,874937.0
2019-02-04 12:00:00,16.42,16.44,16.36,16.44,566870.0,6.4097,6.4175,6.3863,6.4175,566870.0
2019-02-04 12:30:00,16.44,16.57,16.43,16.56,1623365.0,6.4175,6.4683,6.4136,6.4643,1623365.0
2019-02-04 13:00:00,16.57,16.58,16.49,16.51,681178.0,6.4683,6.4722,6.437,6.4448,681178.0
2019-02-04 13:30:00,16.51,16.52,16.48,16.5,296714.0,6.4448,6.4487,6.4331,6.4409,296714.0
2019-02-04 14:00:00,16.51,16.53,16.48,16.5,659462.0,6.4448,6.4526,6.4331,6.4409,659462.0
2019-02-04 14:30:00,16.5,16.55,16.46,16.54,609901.0,6.4409,6.4604,6.4253,6.4565,609901.0
2019-02-04 15:00:00,16.55,16.56,16.46,16.48,995950.0,6.4604,6.4643,6.4253,6.4331,995950.0
2019-02-04 15:30:00,16.48,16.53,16.44,16.5,2032151.0,6.4331,6.4526,6.4175,6.4409,2032151.0
2019-02-05 09:30:00,16.4,16.47,16.37,16.47,1190683.0,6.4019,6.4292,6.3902,6.4292,1190683.0
2019-02-05 10:00:00,16.46,16.5,16.43,16.46,852464.0,6.4253,6.4409,6.4136,6.4253,852464.0
2019-02-05 10:30:00,16.46,16.55,16.46,16.5,1106547.0,6.4253,6.4604,6.4253,6.4409,1106547.0
2019-02-05 11:00:00,16.49,16.5,16.41,16.44,1169963.0,6.437,6.4409,6.4058,6.4175,1169963.0
2019-02-05 11:30:00,16.45,16.53,16.44,16.51,688830.0,6.4214,6.4526,6.4175,6.4448,688830.0
2019-02-05 12:00:00,16.51,16.53,16.49,16.51,374451.0,6.4448,6.4526,6.437,6.4448,374451.0
2019-02-05 12:30:00,16.51,16.56,16.48,16.53,436432.0,6.4448,6.4643,6.4331,6.4526,436432.0
2019-02-05 13:00:00,16.53,16.6,16.51,16.58,899404.0,6.4526,6.48,6.4448,6.4722,899404.0
2019-02-05 13:30:00,16.59,16.67,16.57,16.65,878259.0,6.4761,6.5073,6.4683,6.4995,878259.0
2019-02-05 14:00:00,16.66,16.7,16.62,16.64,1261321.0,6.5034,6.519,6.4878,6.4956,1261321.0
2019-02-05 14:30:00,16.64,16.68,16.61,16.68,853499.0,6.4956,6.5112,6.4839,6.5112,853499.0
2019-02-05 15:00:00,16.68,16.68,16.61,16.64,566340.0,6.5112,6.5112,6.4839,6.4956,566340.0
2019-02-05 15:30:00,16.64,16.65,16.61,16.63,1041345.0,6.4956,6.4995,6.4839,6.4917,1041345.0
2019-02-06 09:30:00,16.23,16.29,16.18,16.25,2029655.0,6.3355,6.3589,6.316,6.3433,2029655.0
2019-02-06 10:00:00,16.25,16.35,16.23,16.3,2627785.0,6.3433,6.3824,6.3355,6.3629,2627785.0
2019-02-06 10:30:00,16.31,16.35,16.28,16.34,625168.0,6.3668,6.3824,6.355,6.3785,625168.0
2019-02-06 11:00:00,16.34,16.36,16.27,16.31,729693.0,6.3785,6.3863,6.3511,6.3668,729693.0
2019-02-06 11:30:00,16.32,16.35,16.25,16.26,429571.0,6.3707,6.3824,6.3433,6.3472,429571.0
2019-02-06 12:00:00,16.25,16.33,16.24,16.31,1072442.0,6.3433,6.3746,6.3394,6.3668,1072442.0
2019-02-06 12:30:00,16.31,16.36,16.31,16.36,521317.0,6.3668,6.3863,6.3668,6.3863,521317.0
2019-02-06 13:00:00,16.35,16.37,16.22,16.26,1142937.0,6.3824,6.3902,6.3316,6.3472,1142937.0
2019-02-06 13:30:00,16.25,16.28,16.11,16.16,2557020.0,6.3433,6.355,6.2887,6.3082,2557020.0
2019-02-06 14:00:00,16.16,16.3,16.1,16.26,2065067.0,6.3082,6.3629,6.2848,6.3472,2065067.0
2019-02-06 14:30:00,16.26,16.28,16.2,16.22,676937.0,6.3472,6.355,6.3238,6.3316,676937.0
2019-02-06 15:00:00,16.23,16.27,16.19,16.23,1604454.0,6.3355,6.3511,6.3199,6.3355,1604454.0
2019-02-06 15:30:00,16.23,16.26,16.2,16.21,1946699.0,6.3355,6.3472,6.3238,6.3277,1946699.0
2019-02-07 09:30:00,16.23,16.24,16.1,16.23,1399393.0,6.3355,6.3394,6.2848,6.3355,1399393.0
2019-02-07 10:00:00,16.23,16.27,16.16,16.2,1357763.0,6.3355,6.3511,6.3082,6.3238,1357763.0
2019-02-07 10:30:00,16.2,16.25,16.05,16.05,752926.0,6.3238,6.3433,6.2653,6.2653,752926.0
2019-02-07 11:00:00,16.05,16.08,15.89,15.96,2083913.0,6.2653,6.277,6.2028,6.2301,2083913.0
2019-02-07 11:30:00,15.96,15.96,15.72,15.74,2487097.0,6.2301,6.2301,6.1364,6.1443,2487097.0
2019-02-07 12:00:00,15.73,15.82,15.63,15.77,2499401.0,6.1403,6.1755,6.1013,6.156,2499401.0
2019-02-07 12:30:00,15.77,15.85,15.71,15.82,1650779.0,6.156,6.1872,6.1325,6.1755,1650779.0
2019-02-07 13:00:00,15.82,15.89,15.8,15.87,1117872.0,6.1755,6.2028,6.1677,6.195,1117872.0
2019-02-07 13:30:00,15.87,15.95,15.79,15.82,609093.0,6.195,6.2262,6.1638,6.1755,609093.0
2019-02-07 14:00:00,15.82,15.83,15.68,15.81,1133678.0,6.1755,6.1794,6.1208,6.1716,1133678.0
2019-02-07 14:30:00,15.81,15.87,15.77,15.78,1047095.0,6.1716,6.195,6.156,6.1599,1047095.0
2019-02-07 15:00:00,15.79,15.84,15.72,15.75,1251307.0,6.1638,6.1833,6.1364,6.1482,1251307.0
2019-02-07 15:30:00,15.76,15.89,15.74,15.88,1713530.0,6.1521,6.2028,6.1443,6.1989,1713530.0
2019-02-08 09:30:00,15.83,15.85,15.62,15.64,1441424.0,6.1794,6.1872,6.0974,6.1052,1441424.0
2019-02-08 10:00:00,15.64,15.73,15.59,15.62,909606.0,6.1052,6.1403,6.0857,6.0974,909606.0
2019-02-08 10:30:00,15.62,15.67,15.53,15.54,988678.0,6.0974,6.1169,6.0623,6.0662,988678.0
2019-02-08 11:00:00,15.55,15.56,15.42,15.46,992069.0,6.0701,6.074,6.0193,6.035,992069.0
2019-02-08 11:30:00,15.46,15.53,15.39,15.5,771238.0,6.035,6.0623,6.0076,6.0506,771238.0
2019-02-08 12:00:00,15.51,15.63,15.5,15.62,541811.0,6.0545,6.1013,6.0506,6.0974,541811.0
2019-02-08 12:30:00,15.62,15.7,15.61,15.69,523556.0,6.0974,6.1286,6.0935,6.1247,523556.0
2019-02-08 13:00:00,15.68,15.71,15.62,15.67,565603.0,6.1208,6.1325,6.0974,6.1169,565603.0
2019-02-08 13:30:00,15.67,15.69,15.65,15.67,358253.0,6.1169,6.1247,6.1091,6.1169,358253.0
2019-02-08 14:00:00,15.67,15.75,15.66,15.74,486060.0,6.1169,6.1482,6.113,6.1443,486060.0
2019-02-08 14:30:00,15.74,15.76,15.69,15.72,605234.0,6.1443,6.1521,6.1247,6.1364,605234.0
2019-02-08 15:00:00,15.73,15.73,15.62,15.66,744574.0,6.1403,6.1403,6.0974,6.113,744574.0
2019-02-08 15:30:00,15.66,15.7,15.64,15.7,1377763.0,6.113,6.1286,6.1052,6.1286,1377763.0
2019-02-11 09:30:00,15.5,15.5,15.33,15.37,1459578.0,6.0506,6.0506,5.9842,5.9998,1459578.0
2019-02-11 10:00:00,15.36,15.42,15.3,15.34,1048408.0,5.9959,6.0193,5.9725,5.9881,1048408.0
2019-02-11 10:30:00,15.34,15.39,15.3,15.38,1024739.0,5.9881,6.0076,5.9725,6.0037,1024739.0
2019-02-11 11:00:00,15.38,15.39,15.24,15.32,1265286.0,6.0037,6.0076,5.9491,5.9803,1265286.0
2019-02-11 11:30:00,15.32,15.41,15.29,15.4,811545.0,5.9803,6.0154,5.9686,6.0115,811545.0
2019-02-11 12:00:00,15.41,15.44,15.33,15.39,864097.0,6.0154,6.0271,5.9842,6.0076,864097.0
2019-02-11 12:30:00,15.39,15.42,15.37,15.41,601285.0,6.0076,6.0193,5.9998,6.0154,601285.0
2019-02-11 13:00:00,15.41,15.43,15.39,15.4,386900.0,6.0154,6.0232,6.0076,6.0115,386900.0
2019-02-11 13:30:00,15.41,15.41,15.35,15.4,518261.0,6.0154,6.0154,5.992,6.0115,518261.0
2019-02-11 14:00:00,15.4,15.45,15.37,15.42,842247.0,6.0115,6.031,5.9998,6.0193,842247.0
2019-02-11 14:30:00,15.42,15.43,15.34,15.36,1088148.0,6.0193,6.0232,5.9881,5.9959,1088148.0
2019-02-11 15:00:00,15.36,15.39,15.33,15.37,1005666.0,5.9959,6.0076,5.9842,5.9998,1005666.0
2019-02-11 15:30:00,15.37,15.38,15.29,15.33,2092793.0,5.9998,6.0037,5.9686,5.9842,2092793.0
2019-02-12 09:30:00,15.89,16.0,15.85,15.97,2106815.0,6.2028,6.2457,6.1872,6.234,2106815.0
2019-02-12 10:00:00,15.97,16.0,15.85,15.87,1277728.0,6.234,6.2457,6.1872,6.195,1277728.0
2019-02-12 10:30:00,15.87,16.0,15.83,15.98,1429183.0,6.195,6.2457,6.1794,6.2379,1429183.0
2019-02-12 11:00:00,15.98,16.06,15.95,16.03,975480.0,6.2379,6.2692,6.2262,6.2575,975480.0
2019-02-12 11:30:00,16.04,16.05,16.0,16.03,1265036.0,6.2614,6.2653,6.2457,6.2575,1265036.0
2019-02-12 12:00:00,16.02,16.04,15.94,15.99,930373.0,6.2536,6.2614,6.2223,6.2418,930373.0
2019-02-12 12:30:00,15.99,16.13,15.99,16.12,1043175.0,6.2418,6.2965,6.2418,6.2926,1043175.0
2019-02-12 13:00:00,16.12,16.15,16.09,16.13,861366.0,6.2926,6.3043,6.2809,6.2965,861366.0
2019-02-12 13:30:00,16.12,16.15,16.04,16.04,653545.0,6.2926,6.3043,6.2614,6.2614,653545.0
2019-02-12 14:00:00,16.03,16.1,16.0,16.04,1668782.0,6.2575,6.2848,6.2457,6.2614,1668782.0
2019-02-12 14:30:00,16.03,16.11,16.02,16.1,826137.0,6.2575,6.2887,6.2536,6.2848,826137.0
2019-02-12 15:00:00,16.1,16.12,16.02,16.05,898397.0,6.2848,6.2926,6.2536,6.2653,898397.0
2019-02-12 15:30:00,16.05,16.06,16.01,16.04,1619823.0,6.2653,6.2692,6.2496,6.2614,1619823.0
2019-02-13 09:30:00,16.11,16.24,16.09,16.23,1407039.0,6.2887,6.3394,6.2809,6.3355,1407039.0
2019-02-13 10:00:00,16.23,16.31,16.21,16.27,1729051.0,6.3355,6.3668,6.3277,6.3511,1729051.0
2019-02-13 10:30:00,16.27,16.32,16.17,16.19,1261376.0,6.3511,6.3707,6.3121,6.3199,1261376.0
2019-02-13 11:00:00,16.19,16.28,16.14,16.18,1747070.0,6.3199,6.355,6.3004,6.316,1747070.0
2019-02-13 11:30:00,16.18,16.31,16.17,16.29,1230668.0,6.316,6.3668,6.3121,6.3589,1230668.0
2019-02-13 12:00:00,16.3,16.34,16.28,16.34,1426757.0,6.3629,6.3785,6.355,6.3785,1426757.0
2019-02-13 12:30:00,16.34,16.37,16.32,16.34,800885.0,6.3785,6.3902,6.3707,6.3785,800885.0
2019-02-13 13:00:00,16.34,16.38,16.31,16.36,1119137.0,6.3785,6.3941,6.3668,6.3863,1119137.0
2019-02-13 13:30:00,16.36,16.38,16.28,16.3,506049.0,6.3863,6.3941,6.355,6.3629,506049.0
2019-02-13 14:00:00,16.3,16.31,16.25,16.29,525661.0,6.3629,6.3668,6.3433,6.3589,525661.0
2019-02-13 14:30:00,16.28,16.29,16.23,16.24,694854.0,6.355,6.3589,6.3355,6.3394,694854.0
2019-02-13 15:00:00,16.24,16.29,16.23,16.29,760693.0,6.3394,6.3589,6.3355,6.3589,760693.0
2019-02-13 15:30:00,16.29,16.31,16.25,16.26,1288402.0,6.3589,6.3668,6.3433,6.3472,1288402.0
2019-02-14 09:30:00,16.21,16.25,16.14,16.24,993367.0,6.3277,6.3433,6.3004,6.3394,993367.0
2019-02-14 10:00:00,16.23,16.3,16.2,16.3,886808.0,6.3355,6.3629,6.3238,6.3629,886808.0
2019-02-14 10:30:00,16.3,16.35,16.2,16.32,959175.0,6.3629,6.3824,6.3238,6.3707,959175.0
2019-02-14 11:00:00,16.32,16.33,16.24,16.27,676723.0,6.3707,6.3746,6.3394,6.3511,676723.0
2019-02-14 11:30:00,16.27,16.32,16.23,16.31,499793.0,6.3511,6.3707,6.3355,6.3668,499793.0
2019-02-14 12:00:00,16.31,16.5,16.31,16.49,1010978.0,6.3668,6.4409,6.3668,6.437,1010978.0
2019-02-14 12:30:00,16.48,16.58,16.48,16.58,909561.0,6.4331,6.4722,6.4331,6.4722,909561.0
2019-02-14 13:00:00,16.57,16.6,16.53,16.55,1338401.0,6.4683,6.48,6.4526,6.4604,1338401.0
2019-02-14 13:30:00,16.55,16.57,16.48,16.55,534373.0,6.4604,6.4683,6.4331,6.4604,534373.0
2019-02-14 14:00:00,16.55,16.73,16.51,16.73,2478989.0,6.4604,6.5307,6.4448,6.5307,2478989.0
2019-02-14 14:30:00,16.73,16.79,16.69,16.74,2316801.0,6.5307,6.5541,6.5151,6.5346,2316801.0
2019-02-14 15:00:00,16.74,16.8,16.73,16.76,1940897.0,6.5346,6.558,6.5307,6.5424,1940897.0
2019-02-14 15:30:00,16.76,16.79,16.67,16.72,2735954.0,6.5424,6.5541,6.5073,6.5268,2735954.0
2019-02-15 09:30:00,16.79,16.83,16.6,16.6,1851876.0,6.5541,6.5697,6.48,6.48,1851876.0
2019-02-15 10:00:00,16.61,16.69,16.58,16.59,924846.0,6.4839,6.5151,6.4722,6.4761,924846.0
2019-02-15 10:30:00,16.6,16.69,16.59,16.68,890851.0,6.48,6.5151,6.4761,6.5112,890851.0
2019-02-15 11:00:00,16.67,16.76,16.65,16.72,939458.0,6.5073,6.5424,6.4995,6.5268,939458.0
2019-02-15 11:30:00,16.72,16.75,16.67,16.73,664488.0,6.5268,6.5385,6.5073,6.5307,664488.0
2019-02-15 12:00:00,16.73,16.74,16.67,16.7,822492.0,6.5307,6.5346,6.5073,6.519,822492.0
2019-02-15 12:30:00,16.7,16.72,16.65,16.67,659852.0,6.519,6.5268,6.4995,6.5073,659852.0
2019-02-15 13:00:00,16.68,16.69,16.62,16.66,552649.0,6.5112,6.5151,6.4878,6.5034,552649.0
2019-02-15 13:30:00,16.65,16.74,16.63,16.71,548428.0,6.4995,6.5346,6.4917,6.5229,548428.0
2019-02-15 14:00:00,16.71,16.76,16.67,16.74,600932.0,6.5229,6.5424,6.5073,6.5346,600932.0
2019-02-15 14:30:00,16.75,16.77,16.73,16.76,682054.0,6.5385,6.5463,6.5307,6.5424,682054.0
2019-02-15 15:00:00,16.76,16.77,16.73,16.74,570021.0,6.5424,6.5463,6.5307,6.5346,570021.0
2019-02-15 15:30:00,16.75,16.76,16.72,16.76,1044702.0,6.5385,6.5424,6.5268,6.5424,1044702.0
2019-02-19 09:30:00,16.63,16.82,16.62,16.76,1404643.0,6.4917,6.5658,6.4878,6.5424,1404643.0
2019-02-19 10:00:00,16.77,16.83,16.73,16.81,1178829.0,6.5463,6.5697,6.5307,6.5619,1178829.0
2019-02-19 10:30:00,16.81,16.83,16.74,16.76,649440.0,6.5619,6.5697,6.5346,6.5424,649440.0
2019-02-19 11:00:00,16.77,16.8,16.74,16.8,789363.0,6.5463,6.558,6.5346,6.558,789363.0
2019-02-19 11:30:00,16.8,16.91,16.79,16.88,835781.0,6.558,6.601,6.5541,6.5893,835781.0
2019-02-19 12:00:00,16.89,16.89,16.8,16.86,536516.0,6.5932,6.5932,6.558,6.5815,536516.0
2019-02-19 12:30:00,16.86,16.91,16.85,16.89,618775.0,6.5815,6.601,6.5776,6.5932,618775.0
2019-02-19 13:00:00,16.89,16.9,16.86,16.89,222379.0,6.5932,6.5971,6.5815,6.5932,222379.0
2019-02-19 13:30:00,16.89,16.9,16.86,16.88,538447.0,6.5932,6.5971,6.5815,6.5893,538447.0
2019-02-19 14:00:00,16.87,16.9,16.86,16.89,579268.0,6.5854,6.5971,6.5815,6.5932,579268.0
2019-02-19 14:30:00,16.89,16.89,16.83,16.85,527876.0,6.5932,6.5932,6.5697,6.5776,527876.0
2019-02-19 15:00:00,16.85,16.87,16.78,16.81,904349.0,6.5776,6.5854,6.5502,6.5619,904349.0
2019-02-19 15:30:00,16.81,16.83,16.76,16.8,1684696.0,6.5619,6.5697,6.5424,6.558,1684696.0
2019-02-20 09:30:00,16.7,16.85,16.64,16.83,1713222.0,6.519,6.5776,6.4956,6.5697,1713222.0
2019-02-20 10:00:00,16.84,17.04,16.83,16.99,2717036.0,6.5736,6.6517,6.5697,6.6322,2717036.0
2019-02-20 10:30:00,16.99,17.01,16.92,16.96,998506.0,6.6322,6.64,6.6049,6.6205,998506.0
2019-02-20 11:00:00,16.96,17.08,16.96,17.02,1135268.0,6.6205,6.6673,6.6205,6.6439,1135268.0
2019-02-20 11:30:00,17.02,17.03,16.92,16.97,1279525.0,6.6439,6.6478,6.6049,6.6244,1279525.0
2019-02-20 12:00:00,16.98,17.0,16.91,16.94,584896.0,6.6283,6.6361,6.601,6.6127,584896.0
2019-02-20 12:30:00,16.94,16.96,16.88,16.91,786009.0,6.6127,6.6205,6.5893,6.601,786009.0
2019-02-20 13:00:00,16.91,16.99,16.9,16.98,385496.0,6.601,6.6322,6.5971,6.6283,385496.0
2019-02-20 13:30:00,16.98,16.99,16.93,16.94,451318.0,6.6283,6.6322,6.6088,6.6127,451318.0
2019-02-20 14:00:00,16.93,16.95,16.8,16.86,1060357.0,6.6088,6.6166,6.558,6.5815,1060357.0
2019-02-20 14:30:00,16.86,16.88,16.76,16.76,1322656.0,6.5815,6.5893,6.5424,6.5424,1322656.0
2019-02-20 15:00:00,16.76,16.81,16.72,16.76,1273502.0,6.5424,6.5619,6.5268,6.5424,1273502.0
2019-02-20 15:30:00,16.76,16.79,16.7,16.72,1759885.0,6.5424,6.5541,6.519,6.5268,1759885.0
2019-02-21 09:30:00,16.65,16.66,16.5,16.56,1418041.0,6.4995,6.5034,6.4409,6.4643,1418041.0
2019-02-21 10:00:00,16.57,16.57,16.47,16.47,1189132.0,6.4683,6.4683,6.4292,6.4292,1189132.0
2019-02-21 10:30:00,16.47,16.6,16.46,16.58,636724.0,6.4292,6.48,6.4253,6.4722,636724.0
2019-02-21 11:00:00,16.57,16.61,16.53,16.54,643146.0,6.4683,6.4839,6.4526,6.4565,643146.0
2019-02-21 11:30:00,16.54,16.56,16.45,16.52,1075706.0,6.4565,6.4643,6.4214,6.4487,1075706.0
2019-02-21 12:00:00,16.52,16.53,16.4,16.45,722174.0,6.4487,6.4526,6.4019,6.4214,722174.0
2019-02-21 12:30:00,16.45,16.54,16.44,16.52,821852.0,6.4214,6.4565,6.4175,6.4487,821852.0
2019-02-21 13:00:00,16.51,16.62,16.5,16.61,661051.0,6.4448,6.4878,6.4409,6.4839,661051.0
2019-02-21 13:30:00,16.61,16.63,16.57,16.62,356756.0,6.4839,6.4917,6.4683,6.4878,356756.0
2019-02-21 14:00:00,16.61,16.79,16.55,16.76,2675322.0,6.4839,6.5541,6.4604,6.5424,2675322.0
2019-02-21 14:30:00,16.76,16.78,16.63,16.65,1047770.0,6.5424,6.5502,6.4917,6.4995,1047770.0
2019-02-21 15:00:00,16.64,16.67,16.61,16.64,419947.0,6.4956,6.5073,6.4839,6.4956,419947.0
2019-02-21 15:30:00,16.64,16.67,16.58,16.66,1643049.0,6.4956,6.5073,6.4722,6.5034,1643049.0
2019-02-22 09:30:00,16.69,16.75,16.61,16.71,2052350.0,6.5151,6.5385,6.4839,6.5229,2052350.0
2019-02-22 10:00:00,16.71,16.72,16.55,16.57,1002396.0,6.5229,6.5268,6.4604,6.4683,1002396.0
2019-02-22 10:30:00,16.57,16.64,16.53,16.61,663324.0,6.4683,6.4956,6.4526,6.4839,663324.0
2019-02-22 11:00:00,16.61,16.67,16.58,16.65,454331.0,6.4839,6.5073,6.4722,6.4995,454331.0
2019-02-22 11:30:00,16.66,16.69,16.62,16.64,392419.0,6.5034,6.5151,6.4878,6.4956,392419.0
2019-02-22 12:00:00,16.63,16.7,16.59,16.6,744208.0,6.4917,6.519,6.4761,6.48,744208.0
2019-02-22 12:30:00,16.6,16.64,16.58,16.61,585038.0,6.48,6.4956,6.4722,6.4839,585038.0
2019-02-22 13:00:00,16.61,16.64,16.56,16.57,712749.0,6.4839,6.4956,6.4643,6.4683,712749.0
2019-02-22 13:30:00,16.57,16.66,16.56,16.6,538056.0,6.4683,6.5034,6.4643,6.48,538056.0
2019-02-22 14:00:00,16.6,16.65,16.57,16.62,488221.0,6.48,6.4995,6.4683,6.4878,488221.0
2019-02-22 14:30:00,16.62,16.62,16.55,16.56,644842.0,6.4878,6.4878,6.4604,6.4643,644842.0
2019-02-22 15:00:00,16.55,16.61,16.55,16.6,443962.0,6.4604,6.4839,6.4604,6.48,443962.0
2019-02-22 15:30:00,16.6,16.63,16.57,16.62,1914636.0,6.48,6.4917,6.4683,6.4878,1914636.0
2019-02-25 09:30:00,16.55,16.58,16.32,16.34,2706104.0,6.4604,6.4722,6.3707,6.3785,2706104.0
2019-02-25 10:00:00,16.34,16.37,16.27,16.3,1524224.0,6.3785,6.3902,6.3511,6.3629,1524224.0
2019-02-25 10:30:00,16.3,16.39,16.28,16.38,910928.0,6.3629,6.398,6.355,6.3941,910928.0
2019-02-25 11:00:00,16.38,16.4,16.32,16.35,639374.0,6.3941,6.4019,6.3707,6.3824,639374.0
2019-02-25 11:30:00,16.35,16.4,16.34,16.35,762670.0,6.3824,6.4019,6.3785,6.3824,762670.0
2019-02-25 12:00:00,16.35,16.41,16.33,16.34,965602.0,6.3824,6.4058,6.3746,6.3785,965602.0
2019-02-25 12:30:00,16.34,16.37,16.31,16.36,875633.0,6.3785,6.3902,6.3668,6.3863,875633.0
2019-02-25 13:00:00,16.36,16.38,16.28,16.3,594846.0,6.3863,6.3941,6.355,6.3629,594846.0
2019-02-25 13:30:00,16.3,16.31,16.28,16.3,851869.0,6.3629,6.3668,6.355,6.3629,851869.0
2019-02-25 14:00:00,16.3,16.31,16.26,16.26,1153892.0,6.3629,6.3668,6.3472,6.3472,1153892.0
2019-02-25 14:30:00,16.27,16.29,16.25,16.27,599126.0,6.3511,6.3589,6.3433,6.3511,599126.0
2019-02-25 15:00:00,16.27,16.3,16.25,16.28,1237917.0,6.3511,6.3629,6.3433,6.355,1237917.0
2019-02-25 15:30:00,16.28,16.31,16.24,16.25,2563252.0,6.355,6.3668,6.3394,6.3433,2563252.0
2019-02-26 09:30:00,16.38,16.51,16.35,16.35,2251151.0,6.3941,6.4448,6.3824,6.3824,2251151.0
2019-02-26 10:00:00,16.35,16.4,16.32,16.36,848753.0,6.3824,6.4019,6.3707,6.3863,848753.0
2019-02-26 10:30:00,16.36,16.4,16.27,16.34,1901109.0,6.3863,6.4019,6.3511,6.3785,1901109.0
2019-02-26 11:00:00,16.34,16.43,16.32,16.38,715877.0,6.3785,6.4136,6.3707,6.3941,715877.0
2019-02-26 11:30:00,16.38,16.41,16.34,16.35,362259.0,6.3941,6.4058,6.3785,6.3824,362259.0
2019-02-26 12:00:00,16.35,16.36,16.28,16.29,634139.0,6.3824,6.3863,6.355,6.3589,634139.0
2019-02-26 12:30:00,16.3,16.3,16.19,16.22,1018561.0,6.3629,6.3629,6.3199,6.3316,1018561.0
2019-02-26 13:00:00,16.22,16.29,16.21,16.28,395338.0,6.3316,6.3589,6.3277,6.355,395338.0
2019-02-26 13:30:00,16.27,16.27,16.15,16.17,917341.0,6.3511,6.3511,6.3043,6.3121,917341.0
2019-02-26 14:00:00,16.17,16.21,16.16,16.19,810084.0,6.3121,6.3277,6.3082,6.3199,810084.0
2019-02-26 14:30:00,16.19,16.3,16.18,16.29,875409.0,6.3199,6.3629,6.316,6.3589,875409.0
2019-02-26 15:00:00,16.29,16.3,16.25,16.27,524015.0,6.3589,6.3629,6.3433,6.3511,524015.0
2019-02-26 15:30:00,16.27,16.28,16.24,16.27,1168579.0,6.3511,6.355,6.3394,6.3511,1168579.0
2019-02-27 09:30:00,16.35,16.38,16.24,16.26,912469.0,6.3824,6.3941,6.3394,6.3472,912469.0
2019-02-27 10:00:00,16.26,16.31,16.21,16.25,1562095.0,6.3472,6.3668,6.3277,6.3433,1562095.0
2019-02-27 10:30:00,16.26,16.4,16.25,16.36,1142039.0,6.3472,6.4019,6.3433,6.3863,1142039.0
2019-02-27 11:00:00,16.36,16.45,16.35,16.41,1097639.0,6.3863,6.4214,6.3824,6.4058,1097639.0
2019-02-27 11:30:00,16.4,16.5,16.39,16.5,724638.0,6.4019,6.4409,6.398,6.4409,724638.0
2019-02-27 12:00:00,16.49,16.53,16.48,16.51,622189.0,6.437,6.4526,6.4331,6.4448,622189.0
2019-02-27 12:30:00,16.51,16.56,16.5,16.55,526016.0,6.4448,6.4643,6.4409,6.4604,526016.0
2019-02-27 13:00:00,16.55,16.57,16.53,16.54,358804.0,6.4604,6.4683,6.4526,6.4565,358804.0
2019-02-27 13:30:00,16.54,16.54,16.47,16.48,314906.0,6.4565,6.4565,6.4292,6.4331,314906.0
2019-02-27 14:00:00,16.48,16.51,16.43,16.49,690794.0,6.4331,6.4448,6.4136,6.437,690794.0
2019-02-27 14:30:00,16.49,16.51,16.46,16.5,599455.0,6.437,6.4448,6.4253,6.4409,599455.0
2019-02-27 15:00:00,16.5,16.52,16.46,16.47,582268.0,6.4409,6.4487,6.4253,6.4292,582268.0
2019-02-27 15:30:00,16.48,16.5,16.42,16.43,2169073.0,6.4331,6.4409,6.4097,6.4136,2169073.0
2019-02-28 09:30:00,16.39,16.4,16.1,16.1,2791212.0,6.398,6.4019,6.2848,6.2848,2791212.0
2019-02-28 10:00:00,16.1,16.11,15.67,15.76,4743139.0,6.2848,6.2887,6.1169,6.1521,4743139.0
2019-02-28 10:30:00,15.75,15.87,15.6,15.61,2429327.0,6.1482,6.195,6.0896,6.0935,2429327.0
2019-02-28 11:00:00,15.61,15.74,15.6,15.73,1941496.0,6.0935,6.1443,6.0896,6.1403,1941496.0
2019-02-28 11:30:00,15.74,15.74,15.57,15.58,1226515.0,6.1443,6.1443,6.0779,6.0818,1226515.0
2019-02-28 12:00:00,15.58,15.72,15.57,15.71,1721759.0,6.0818,6.1364,6.0779,6.1325,1721759.0
2019-02-28 12:30:00,15.71,15.77,15.66,15.74,1497270.0,6.1325,6.156,6.113,6.1443,1497270.0
2019-02-28 13:00:00,15.75,15.85,15.74,15.8,1276364.0,6.1482,6.1872,6.1443,6.1677,1276364.0
2019-02-28 13:30:00,15.8,15.8,15.72,15.72,1246411.0,6.1677,6.1677,6.1364,6.1364,1246411.0
2019-02-28 14:00:00,15.72,15.74,15.67,15.68,952211.0,6.1364,6.1443,6.1169,6.1208,952211.0
2019-02-28 14:30:00,15.68,15.69,15.62,15.66,1121277.0,6.1208,6.1247,6.0974,6.113,1121277.0
2019-02-28 15:00:00,15.66,15.7,15.64,15.69,1232754.0,6.113,6.1286,6.1052,6.1247,1232754.0
2019-02-28 15:30:00,15.69,15.72,15.67,15.72,4025689.0,6.1247,6.1364,6.1169,6.1364,4025689.0
2019-03-01 09:30:00,15.68,15.85,15.68,15.79,1506289.0,6.1208,6.1872,6.1208,6.1638,1506289.0
2019-03-01 10:00:00,15.78,15.82,15.66,15.7,1711499.0,6.1599,6.1755,6.113,6.1286,1711499.0
2019-03-01 10:30:00,15.69,15.74,15.59,15.71,1266602.0,6.1247,6.1443,6.0857,6.1325,1266602.0
2019-03-01 11:00:00,15.71,15.72,15.62,15.68,644067.0,6.1325,6.1364,6.0974,6.1208,644067.0
2019-03-01 11:30:00,15.68,15.68,15.58,15.62,675704.0,6.1208,6.1208,6.0818,6.0974,675704.0
2019-03-01 12:00:00,15.62,15.63,15.56,15.58,742258.0,6.0974,6.1013,6.074,6.0818,742258.0
2019-03-01 12:30:00,15.58,15.6,15.52,15.53,359573.0,6.0818,6.0896,6.0584,6.0623,359573.0
2019-03-01 13:00:00,15.53,15.54,15.46,15.48,529646.0,6.0623,6.0662,6.035,6.0428,529646.0
2019-03-01 13:30:00,15.48,15.54,15.47,15.49,558438.0,6.0428,6.0662,6.0389,6.0467,558438.0
2019-03-01 14:00:00,15.49,15.54,15.48,15.54,530811.0,6.0467,6.0662,6.0428,6.0662,530811.0
2019-03-01 14:30:00,15.54,15.54,15.48,15.49,705113.0,6.0662,6.0662,6.0428,6.0467,705113.0
2019-03-01 15:00:00,15.48,15.52,15.46,15.46,646432.0,6.0428,6.0584,6.035,6.035,646432.0
2019-03-01 15:30:00,15.46,15.49,15.43,15.49,3331260.0,6.035,6.0467,6.0232,6.0467,3331260.0
2019-03-04 09:30:00,15.63,15.7,15.58,15.62,1177199.0,6.1013,6.1286,6.0818,6.0974,1177199.0
2019-03-04 10:00:00,15.61,15.62,15.52,15.6,638439.0,6.0935,6.0974,6.0584,6.0896,638439.0
2019-03-04 10:30:00,15.6,15.61,15.5,15.5,334369.0,6.0896,6.0935,6.0506,6.0506,334369.0
2019-03-04 11:00:00,15.51,15.56,15.47,15.54,640582.0,6.0545,6.074,6.0389,6.0662,640582.0
2019-03-04 11:30:00,15.54,15.58,15.43,15.46,679389.0,6.0662,6.0818,6.0232,6.035,679389.0
2019-03-04 12:00:00,15.45,15.49,15.41,15.48,454219.0,6.031,6.0467,6.0154,6.0428,454219.0
2019-03-04 12:30:00,15.48,15.48,15.41,15.45,402132.0,6.0428,6.0428,6.0154,6.031,402132.0
2019-03-04 13:00:00,15.44,15.47,15.41,15.47,241313.0,6.0271,6.0389,6.0154,6.0389,241313.0
2019-03-04 13:30:00,15.46,15.52,15.46,15.51,249682.0,6.035,6.0584,6.035,6.0545,249682.0
2019-03-04 14:00:00,15.51,15.57,15.49,15.57,448339.0,6.0545,6.0779,6.0467,6.0779,448339.0
2019-03-04 14:30:00,15.57,15.57,15.52,15.54,363300.0,6.0779,6.0779,6.0584,6.0662,363300.0
2019-03-04 15:00:00,15.54,15.57,15.51,15.56,406252.0,6.0662,6.0779,6.0545,6.074,406252.0
2019-03-04 15:30:00,15.56,15.59,15.55,15.56,1058898.0,6.074,6.0857,6.0701,6.074,1058898.0
2019-03-05 09:30:00,15.48,15.65,15.43,15.54,877928.0,6.0428,6.1091,6.0232,6.0662,877928.0
2019-03-05 10:00:00,15.54,15.56,15.47,15.47,547566.0,6.0662,6.074,6.0389,6.0389,547566.0
2019-03-05 10:30:00,15.48,15.5,15.43,15.49,299849.0,6.0428,6.0506,6.0232,6.0467,299849.0
2019-03-05 11:00:00,15.49,15.63,15.48,15.6,455390.0,6.0467,6.1013,6.0428,6.0896,455390.0
2019-03-05 11:30:00,15.59,15.63,15.55,15.59,332945.0,6.0857,6.1013,6.0701,6.0857,332945.0
2019-03-05 12:00:00,15.58,15.64,15.57,15.63,292553.0,6.0818,6.1052,6.0779,6.1013,292553.0
2019-03-05 12:30:00,15.63,15.65,15.62,15.64,279766.0,6.1013,6.1091,6.0974,6.1052,279766.0
2019-03-05 13:00:00,15.64,15.64,15.6,15.61,120569.0,6.1052,6.1052,6.0896,6.0935,120569.0
2019-03-05 13:30:00,15.61,15.64,15.58,15.64,311927.0,6.0935,6.1052,6.0818,6.1052,311927.0
2019-03-05 14:00:00,15.64,15.69,15.63,15.65,414163.0,6.1052,6.1247,6.1013,6.1091,414163.0
2019-03-05 14:30:00,15.65,15.66,15.57,15.58,335486.0,6.1091,6.113,6.0779,6.0818,335486.0
2019-03-05 15:00:00,15.58,15.62,15.57,15.61,336800.0,6.0818,6.0974,6.0779,6.0935,336800.0
2019-03-05 15:30:00,15.61,15.67,15.61,15.66,803578.0,6.0935,6.1169,6.0935,6.113,803578.0
2019-03-06 09:30:00,15.56,15.61,15.5,15.53,672642.0,6.074,6.0935,6.0506,6.0623,672642.0
2019-03-06 10:00:00,15.52,15.52,15.3,15.31,1212812.0,6.0584,6.0584,5.9725,5.9764,1212812.0
2019-03-06 10:30:00,15.31,15.46,15.29,15.37,855527.0,5.9764,6.035,5.9686,5.9998,855527.0
2019-03-06 11:00:00,15.36,15.43,15.31,15.35,1125825.0,5.9959,6.0232,5.9764,5.992,1125825.0
2019-03-06 11:30:00,15.35,15.38,15.17,15.23,1252227.0,5.992,6.0037,5.9217,5.9452,1252227.0
2019-03-06 12:00:00,15.23,15.3,15.17,15.18,895569.0,5.9452,5.9725,5.9217,5.9257,895569.0
2019-03-06 12:30:00,15.18,15.25,15.16,15.22,776366.0,5.9257,5.953,5.9178,5.9413,776366.0
2019-03-06 13:00:00,15.22,15.23,15.16,15.21,465181.0,5.9413,5.9452,5.9178,5.9374,465181.0
2019-03-06 13:30:00,15.21,15.31,15.2,15.27,369666.0,5.9374,5.9764,5.9335,5.9608,369666.0
2019-03-06 14:00:00,15.27,15.31,15.22,15.23,502034.0,5.9608,5.9764,5.9413,5.9452,502034.0
2019-03-06 14:30:00,15.23,15.24,15.19,15.2,457586.0,5.9452,5.9491,5.9296,5.9335,457586.0
2019-03-06 15:00:00,15.2,15.26,15.2,15.26,520534.0,5.9335,5.9569,5.9335,5.9569,520534.0
2019-03-06 15:30:00,15.26,15.3,15.25,15.29,1666008.0,5.9569,5.9725,5.953,5.9686,1666008.0
2019-03-07 09:30:00,15.31,15.31,15.04,15.12,1352025.0,5.9764,5.9764,5.871,5.9022,1352025.0
2019-03-07 10:00:00,15.12,15.16,15.07,15.13,966233.0,5.9022,5.9178,5.8827,5.9061,966233.0
2019-03-07 10:30:00,15.13,15.21,15.1,15.13,729195.0,5.9061,5.9374,5.8944,5.9061,729195.0
2019-03-07 11:00:00,15.13,15.15,15.06,15.09,488780.0,5.9061,5.9139,5.8788,5.8905,488780.0
2019-03-07 11:30:00,15.09,15.11,15.0,15.05,1000918.0,5.8905,5.8983,5.8554,5.8749,1000918.0
2019-03-07 12:00:00,15.05,15.08,15.02,15.08,697039.0,5.8749,5.8866,5.8632,5.8866,697039.0
2019-03-07 12:30:00,15.08,15.09,15.03,15.08,340860.0,5.8866,5.8905,5.8671,5.8866,340860.0
2019-03-07 13:00:00,15.08,15.08,15.01,15.04,669463.0,5.8866,5.8866,5.8593,5.871,669463.0
2019-03-07 13:30:00,15.04,15.06,15.0,15.03,399540.0,5.871,5.8788,5.8554,5.8671,399540.0
2019-03-07 14:00:00,15.03,15.04,14.99,15.02,266510.0,5.8671,5.871,5.8515,5.8632,266510.0
2019-03-07 14:30:00,15.02,15.04,14.95,15.02,742114.0,5.8632,5.871,5.8359,5.8632,742114.0
2019-03-07 15:00:00,15.01,15.07,14.99,15.03,1124752.0,5.8593,5.8827,5.8515,5.8671,1124752.0
2019-03-07 15:30:00,15.02,15.06,15.0,15.04,1364358.0,5.8632,5.8788,5.8554,5.871,1364358.0
2019-03-08 09:30:00,14.87,14.93,14.77,14.78,2476677.0,5.8046,5.8281,5.7656,5.7695,2476677.0
2019-03-08 10:00:00,14.77,14.86,14.74,14.86,1221293.0,5.7656,5.8007,5.7539,5.8007,1221293.0
2019-03-08 10:30:00,14.86,14.96,14.83,14.9,1246342.0,5.8007,5.8398,5.789,5.8164,1246342.0
2019-03-08 11:00:00,14.9,14.91,14.84,14.89,534928.0,5.8164,5.8203,5.7929,5.8124,534928.0
2019-03-08 11:30:00,14.9,14.93,14.86,14.88,596414.0,5.8164,5.8281,5.8007,5.8085,596414.0
2019-03-08 12:00:00,14.88,14.89,14.83,14.87,386196.0,5.8085,5.8124,5.789,5.8046,386196.0
2019-03-08 12:30:00,14.87,14.89,14.82,14.83,370026.0,5.8046,5.8124,5.7851,5.789,370026.0
2019-03-08 13:00:00,14.83,14.87,14.8,14.86,295499.0,5.789,5.8046,5.7773,5.8007,295499.0
2019-03-08 13:30:00,14.86,14.91,14.84,14.91,588821.0,5.8007,5.8203,5.7929,5.8203,588821.0
2019-03-08 14:00:00,14.91,14.97,14.88,14.95,665209.0,5.8203,5.8437,5.8085,5.8359,665209.0
2019-03-08 14:30:00,14.95,15.01,14.93,14.97,846598.0,5.8359,5.8593,5.8281,5.8437,846598.0
2019-03-08 15:00:00,14.97,15.01,14.94,14.96,670685.0,5.8437,5.8593,5.832,5.8398,670685.0
2019-03-08 15:30:00,14.96,14.98,14.93,14.98,1438141.0,5.8398,5.8476,5.8281,5.8476,1438141.0
2019-03-11 09:30:00,15.37,15.57,15.35,15.56,2010962.0,5.9998,6.0779,5.992,6.074,2010962.0
2019-03-11 10:00:00,15.56,15.67,15.55,15.67,1399366.0,6.074,6.1169,6.0701,6.1169,1399366.0
2019-03-11 10:30:00,15.66,15.71,15.62,15.65,1235063.0,6.113,6.1325,6.0974,6.1091,1235063.0
2019-03-11 11:00:00,15.66,15.73,15.62,15.66,1257929.0,6.113,6.1403,6.0974,6.113,1257929.0
2019-03-11 11:30:00,15.67,15.73,15.64,15.72,1116380.0,6.1169,6.1403,6.1052,6.1364,1116380.0
2019-03-11 12:00:00,15.72,15.83,15.71,15.79,1056400.0,6.1364,6.1794,6.1325,6.1638,1056400.0
2019-03-11 12:30:00,15.79,15.84,15.78,15.84,1016106.0,6.1638,6.1833,6.1599,6.1833,1016106.0
2019-03-11 13:00:00,15.84,15.87,15.82,15.86,1040467.0,6.1833,6.195,6.1755,6.1911,1040467.0
2019-03-11 13:30:00,15.86,15.9,15.83,15.9,818460.0,6.1911,6.2067,6.1794,6.2067,818460.0
2019-03-11 14:00:00,15.9,15.91,15.87,15.87,1570721.0,6.2067,6.2106,6.195,6.195,1570721.0
2019-03-11 14:30:00,15.87,15.91,15.87,15.9,1541305.0,6.195,6.2106,6.195,6.2067,1541305.0
2019-03-11 15:00:00,15.89,15.97,15.89,15.95,2671382.0,6.2028,6.234,6.2028,6.2262,2671382.0
2019-03-11 15:30:00,15.96,15.97,15.87,15.87,2508511.0,6.2301,6.234,6.195,6.195,2508511.0
2019-03-12 09:30:00,15.93,16.05,15.88,16.03,987298.0,6.2184,6.2653,6.1989,6.2575,987298.0
2019-03-12 10:00:00,16.03,16.17,16.02,16.11,802726.0,6.2575,6.3121,6.2536,6.2887,802726.0
2019-03-12 10:30:00,16.12,16.16,16.04,16.06,1095350.0,6.2926,6.3082,6.2614,6.2692,1095350.0
2019-03-12 11:00:00,16.06,16.06,15.91,15.93,902019.0,6.2692,6.2692,6.2106,6.2184,902019.0
2019-03-12 11:30:00,15.93,15.96,15.9,15.96,361771.0,6.2184,6.2301,6.2067,6.2301,361771.0
2019-03-12 12:00:00,15.96,16.01,15.94,15.98,529516.0,6.2301,6.2496,6.2223,6.2379,529516.0
2019-03-12 12:30:00,15.98,16.03,15.96,15.97,453845.0,6.2379,6.2575,6.2301,6.234,453845.0
2019-03-12 13:00:00,15.97,15.98,15.9,15.91,294647.0,6.234,6.2379,6.2067,6.2106,294647.0
2019-03-12 13:30:00,15.9,15.91,15.78,15.87,1458538.0,6.2067,6.2106,6.1599,6.195,1458538.0
2019-03-12 14:00:00,15.86,15.92,15.81,15.86,809125.0,6.1911,6.2145,6.1716,6.1911,809125.0
2019-03-12 14:30:00,15.86,15.9,15.85,15.89,338062.0,6.1911,6.2067,6.1872,6.2028,338062.0
2019-03-12 15:00:00,15.88,15.89,15.8,15.82,444738.0,6.1989,6.2028,6.1677,6.1755,444738.0
2019-03-12 15:30:00,15.83,15.87,15.8,15.81,1307724.0,6.1794,6.195,6.1677,6.1716,1307724.0
2019-03-13 09:30:00,15.75,15.94,15.74,15.9,1251992.0,6.1482,6.2223,6.1443,6.2067,1251992.0
2019-03-13 10:00:00,15.9,15.96,15.89,15.89,982587.0,6.2067,6.2301,6.2028,6.2028,982587.0
2019-03-13 10:30:00,15.89,15.98,15.89,15.95,631764.0,6.2028,6.2379,6.2028,6.2262,631764.0
2019-03-13 11:00:00,15.95,16.0,15.91,15.99,454179.0,6.2262,6.2457,6.2106,6.2418,454179.0
2019-03-13 11:30:00,16.0,16.11,15.99,16.05,753550.0,6.2457,6.2887,6.2418,6.2653,753550.0
2019-03-13 12:00:00,16.05,16.08,15.99,16.0,287497.0,6.2653,6.277,6.2418,6.2457,287497.0
2019-03-13 12:30:00,16.0,16.08,16.0,16.04,560886.0,6.2457,6.277,6.2457,6.2614,560886.0
2019-03-13 13:00:00,16.04,16.14,16.02,16.13,777044.0,6.2614,6.3004,6.2536,6.2965,777044.0
2019-03-13 13:30:00,16.13,16.17,16.11,16.16,397753.0,6.2965,6.3121,6.2887,6.3082,397753.0
2019-03-13 14:00:00,16.17,16.36,16.17,16.34,1797667.0,6.3121,6.3863,6.3121,6.3785,1797667.0
2019-03-13 14:30:00,16.34,16.34,16.18,16.24,1213659.0,6.3785,6.3785,6.316,6.3394,1213659.0
2019-03-13 15:00:00,16.23,16.31,16.21,16.26,1238530.0,6.3355,6.3668,6.3277,6.3472,1238530.0
2019-03-13 15:30:00,16.26,16.32,16.24,16.25,2640455.0,6.3472,6.3707,6.3394,6.3433,2640455.0
2019-03-14 09:30:00,16.25,16.42,16.21,16.38,2215606.0,6.3433,6.4097,6.3277,6.3941,2215606.0
2019-03-14 10:00:00,16.38,16.39,16.29,16.3,659614.0,6.3941,6.398,6.3589,6.3629,659614.0
2019-03-14 10:30:00,16.3,16.3,16.16,16.16,821693.0,6.3629,6.3629,6.3082,6.3082,821693.0
2019-03-14 11:00:00,16.16,16.21,16.14,16.16,397661.0,6.3082,6.3277,6.3004,6.3082,397661.0
2019-03-14 11:30:00,16.16,16.21,16.12,16.2,357419.0,6.3082,6.3277,6.2926,6.3238,357419.0
2019-03-14 12:00:00,16.2,16.2,16.13,16.16,1011648.0,6.3238,6.3238,6.2965,6.3082,1011648.0
2019-03-14 12:30:00,16.16,16.19,16.15,16.16,454501.0,6.3082,6.3199,6.3043,6.3082,454501.0
2019-03-14 13:00:00,16.16,16.17,16.14,16.17,629774.0,6.3082,6.3121,6.3004,6.3121,629774.0
2019-03-14 13:30:00,16.17,16.18,16.14,16.16,1348431.0,6.3121,6.316,6.3004,6.3082,1348431.0
2019-03-14 14:00:00,16.15,16.31,16.12,16.27,1429073.0,6.3043,6.3668,6.2926,6.3511,1429073.0
2019-03-14 14:30:00,16.27,16.31,16.26,16.29,878710.0,6.3511,6.3668,6.3472,6.3589,878710.0
2019-03-14 15:00:00,16.29,16.33,16.25,16.29,578165.0,6.3589,6.3746,6.3433,6.3589,578165.0
2019-03-14 15:30:00,16.29,16.33,16.25,16.26,1574223.0,6.3589,6.3746,6.3433,6.3472,1574223.0
2019-03-15 09:30:00,16.28,16.44,16.27,16.4,1249594.0,6.355,6.4175,6.3511,6.4019,1249594.0
2019-03-15 10:00:00,16.4,16.44,16.35,16.41,874204.0,6.4019,6.4175,6.3824,6.4058,874204.0
2019-03-15 10:30:00,16.41,16.45,16.38,16.39,537961.0,6.4058,6.4214,6.3941,6.398,537961.0
2019-03-15 11:00:00,16.39,16.44,16.36,16.43,1826370.0,6.398,6.4175,6.3863,6.4136,1826370.0
2019-03-15 11:30:00,16.43,16.49,16.4,16.44,700808.0,6.4136,6.437,6.4019,6.4175,700808.0
2019-03-15 12:00:00,16.44,16.47,16.41,16.44,488986.0,6.4175,6.4292,6.4058,6.4175,488986.0
2019-03-15 12:30:00,16.44,16.47,16.41,16.44,795265.0,6.4175,6.4292,6.4058,6.4175,795265.0
2019-03-15 13:00:00,16.44,16.53,16.42,16.51,2241962.0,6.4175,6.4526,6.4097,6.4448,2241962.0
2019-03-15 13:30:00,16.51,16.63,16.49,16.57,2243401.0,6.4448,6.4917,6.437,6.4683,2243401.0
2019-03-15 14:00:00,16.57,16.57,16.44,16.49,1865697.0,6.4683,6.4683,6.4175,6.437,1865697.0
2019-03-15 14:30:00,16.49,16.53,16.44,16.48,1489032.0,6.437,6.4526,6.4175,6.4331,1489032.0
2019-03-15 15:00:00,16.48,16.55,16.46,16.53,1682971.0,6.4331,6.4604,6.4253,6.4526,1682971.0
2019-03-15 15:30:00,16.53,16.6,16.5,16.6,6402338.0,6.4526,6.48,6.4409,6.48,6402338.0
2019-03-18 09:30:00,16.62,16.81,16.6,16.8,1734837.0,6.4878,6.5619,6.48,6.558,1734837.0
2019-03-18 10:00:00,16.8,16.84,16.74,16.76,2154243.0,6.558,6.5736,6.5346,6.5424,2154243.0
2019-03-18 10:30:00,16.76,16.84,16.71,16.83,1190634.0,6.5424,6.5736,6.5229,6.5697,1190634.0
2019-03-18 11:00:00,16.82,16.83,16.77,16.79,1200819.0,6.5658,6.5697,6.5463,6.5541,1200819.0
2019-03-18 11:30:00,16.79,16.8,16.69,16.71,3101925.0,6.5541,6.558,6.5151,6.5229,3101925.0
2019-03-18 12:00:00,16.71,16.77,16.71,16.76,1040716.0,6.5229,6.5463,6.5229,6.5424,1040716.0
2019-03-18 12:30:00,16.75,16.81,16.75,16.8,650135.0,6.5385,6.5619,6.5385,6.558,650135.0
2019-03-18 13:00:00,16.79,16.96,16.79,16.96,1741443.0,6.5541,6.6205,6.5541,6.6205,1741443.0
2019-03-18 13:30:00,16.96,17.09,16.95,17.05,2749351.0,6.6205,6.6712,6.6166,6.6556,2749351.0
2019-03-18 14:00:00,17.05,17.06,17.0,17.05,1151617.0,6.6556,6.6595,6.6361,6.6556,1151617.0
2019-03-18 14:30:00,17.04,17.06,17.0,17.06,757283.0,6.6517,6.6595,6.6361,6.6595,757283.0
2019-03-18 15:00:00,17.06,17.1,17.04,17.07,1196325.0,6.6595,6.6751,6.6517,6.6634,1196325.0
2019-03-18 15:30:00,17.08,17.11,17.05,17.11,2949618.0,6.6673,6.679,6.6556,6.679,2949618.0
2019-03-19 09:30:00,17.19,17.24,17.1,17.11,3651329.0,6.7103,6.7298,6.6751,6.679,3651329.0
2019-03-19 10:00:00,17.11,17.21,17.1,17.21,1550941.0,6.679,6.7181,6.6751,6.7181,1550941.0
2019-03-19 10:30:00,17.21,17.28,17.2,17.21,1134422.0,6.7181,6.7454,6.7142,6.7181,1134422.0
2019-03-19 11:00:00,17.22,17.36,17.2,17.33,1400006.0,6.722,6.7766,6.7142,6.7649,1400006.0
2019-03-19 11:30:00,17.34,17.48,17.32,17.48,1747273.0,6.7688,6.8235,6.761,6.8235,1747273.0
2019-03-19 12:00:00,17.48,17.53,17.47,17.48,1985633.0,6.8235,6.843,6.8196,6.8235,1985633.0
2019-03-19 12:30:00,17.48,17.53,17.36,17.5,1806098.0,6.8235,6.843,6.7766,6.8313,1806098.0
2019-03-19 13:00:00,17.5,17.56,17.47,17.48,1965176.0,6.8313,6.8547,6.8196,6.8235,1965176.0
2019-03-19 13:30:00,17.49,17.55,17.46,17.49,1004448.0,6.8274,6.8508,6.8157,6.8274,1004448.0
2019-03-19 14:00:00,17.49,17.51,17.46,17.49,1235534.0,6.8274,6.8352,6.8157,6.8274,1235534.0
2019-03-19 14:30:00,17.49,17.55,17.47,17.53,1445860.0,6.8274,6.8508,6.8196,6.843,1445860.0
2019-03-19 15:00:00,17.53,17.54,17.41,17.41,2646401.0,6.843,6.8469,6.7962,6.7962,2646401.0
2019-03-19 15:30:00,17.42,17.51,17.23,17.37,9563428.0,6.8001,6.8352,6.7259,6.7805,9563428.0
2019-03-20 09:30:00,17.35,17.45,17.32,17.39,1735452.0,6.7727,6.8118,6.761,6.7883,1735452.0
2019-03-20 10:00:00,17.39,17.49,17.37,17.45,767636.0,6.7883,6.8274,6.7805,6.8118,767636.0
2019-03-20 10:30:00,17.46,17.6,17.45,17.59,1407664.0,6.8157,6.8703,6.8118,6.8664,1407664.0
2019-03-20 11:00:00,17.59,17.66,17.59,17.64,900633.0,6.8664,6.8937,6.8664,6.8859,900633.0
2019-03-20 11:30:00,17.64,17.67,17.59,17.63,1105210.0,6.8859,6.8976,6.8664,6.882,1105210.0
2019-03-20 12:00:00,17.63,17.67,17.59,17.65,1131829.0,6.882,6.8976,6.8664,6.8898,1131829.0
2019-03-20 12:30:00,17.65,17.66,17.58,17.64,984837.0,6.8898,6.8937,6.8625,6.8859,984837.0
2019-03-20 13:00:00,17.63,17.68,17.63,17.66,509056.0,6.882,6.9015,6.882,6.8937,509056.0
2019-03-20 13:30:00,17.66,17.75,17.65,17.7,1016086.0,6.8937,6.9289,6.8898,6.9094,1016086.0
2019-03-20 14:00:00,17.7,17.9,17.7,17.84,2533778.0,6.9094,6.9874,6.9094,6.964,2533778.0
2019-03-20 14:30:00,17.84,17.89,17.82,17.87,1389684.0,6.964,6.9835,6.9562,6.9757,1389684.0
2019-03-20 15:00:00,17.87,17.88,17.65,17.66,1786147.0,6.9757,6.9796,6.8898,6.8937,1786147.0
2019-03-20 15:30:00,17.66,17.78,17.54,17.63,4859651.0,6.8937,6.9406,6.8469,6.882,4859651.0
2019-03-21 09:30:00,17.27,17.47,17.24,17.26,4744814.0,6.7415,6.8196,6.7298,6.7376,4744814.0
2019-03-21 10:00:00,17.26,17.3,16.94,17.05,4461770.0,6.7376,6.7532,6.6127,6.6556,4461770.0
2019-03-21 10:30:00,17.05,17.07,16.8,16.92,2480202.0,6.6556,6.6634,6.558,6.6049,2480202.0
2019-03-21 11:00:00,16.92,16.99,16.73,16.77,2696632.0,6.6049,6.6322,6.5307,6.5463,2696632.0
2019-03-21 11:30:00,16.77,16.81,16.66,16.7,2277299.0,6.5463,6.5619,6.5034,6.519,2277299.0
2019-03-21 12:00:00,16.7,16.73,16.61,16.69,2300290.0,6.519,6.5307,6.4839,6.5151,2300290.0
2019-03-21 12:30:00,16.7,16.83,16.66,16.8,1913826.0,6.519,6.5697,6.5034,6.558,1913826.0
2019-03-21 13:00:00,16.8,16.89,16.79,16.84,1466026.0,6.558,6.5932,6.5541,6.5736,1466026.0
2019-03-21 13:30:00,16.85,16.94,16.84,16.94,1179375.0,6.5776,6.6127,6.5736,6.6127,1179375.0
2019-03-21 14:00:00,16.94,17.04,16.88,16.93,1116287.0,6.6127,6.6517,6.5893,6.6088,1116287.0
2019-03-21 14:30:00,16.94,17.05,16.89,16.98,1000045.0,6.6127,6.6556,6.5932,6.6283,1000045.0
2019-03-21 15:00:00,16.99,17.08,16.98,17.04,1315268.0,6.6322,6.6673,6.6283,6.6517,1315268.0
2019-03-21 15:30:00,17.04,17.09,17.0,17.05,1899064.0,6.6517,6.6712,6.6361,6.6556,1899064.0
2019-03-22 09:30:00,16.33,16.51,16.15,16.17,5134239.0,6.3746,6.4448,6.3043,6.3121,5134239.0
2019-03-22 10:00:00,16.17,16.36,16.16,16.27,3214735.0,6.3121,6.3863,6.3082,6.3511,3214735.0
2019-03-22 10:30:00,16.28,16.31,16.13,16.14,3061726.0,6.355,6.3668,6.2965,6.3004,3061726.0
2019-03-22 11:00:00,16.14,16.27,16.09,16.18,1897157.0,6.3004,6.3511,6.2809,6.316,1897157.0
2019-03-22 11:30:00,16.17,16.21,15.95,15.97,3087014.0,6.3121,6.3277,6.2262,6.234,3087014.0
2019-03-22 12:00:00,15.97,16.03,15.92,15.95,2165593.0,6.234,6.2575,6.2145,6.2262,2165593.0
2019-03-22 12:30:00,15.95,16.01,15.83,15.9,1785919.0,6.2262,6.2496,6.1794,6.2067,1785919.0
2019-03-22 13:00:00,15.9,16.0,15.9,15.99,1205462.0,6.2067,6.2457,6.2067,6.2418,1205462.0
2019-03-22 13:30:00,15.98,16.06,15.93,15.96,1199515.0,6.2379,6.2692,6.2184,6.2301,1199515.0
2019-03-22 14:00:00,15.95,16.02,15.82,16.0,2666292.0,6.2262,6.2536,6.1755,6.2457,2666292.0
2019-03-22 14:30:00,15.99,16.01,15.93,15.99,1407547.0,6.2418,6.2496,6.2184,6.2418,1407547.0
2019-03-22 15:00:00,15.99,16.0,15.83,15.84,2347636.0,6.2418,6.2457,6.1794,6.1833,2347636.0
2019-03-22 15:30:00,15.83,15.86,15.78,15.82,4616738.0,6.1794,6.1911,6.1599,6.1755,4616738.0
2019-03-25 09:30:00,15.91,16.01,15.75,15.77,2091830.0,6.2106,6.2496,6.1482,6.156,2091830.0
2019-03-25 10:00:00,15.77,15.87,15.73,15.84,1581419.0,6.156,6.195,6.1403,6.1833,1581419.0
2019-03-25 10:30:00,15.84,15.92,15.8,15.89,1013634.0,6.1833,6.2145,6.1677,6.2028,1013634.0
2019-03-25 11:00:00,15.89,15.91,15.82,15.87,906716.0,6.2028,6.2106,6.1755,6.195,906716.0
2019-03-25 11:30:00,15.88,15.89,15.78,15.81,664247.0,6.1989,6.2028,6.1599,6.1716,664247.0
2019-03-25 12:00:00,15.81,15.87,15.8,15.85,757644.0,6.1716,6.195,6.1677,6.1872,757644.0
2019-03-25 12:30:00,15.85,15.85,15.73,15.78,896637.0,6.1872,6.1872,6.1403,6.1599,896637.0
2019-03-25 13:00:00,15.78,15.78,15.65,15.67,819487.0,6.1599,6.1599,6.1091,6.1169,819487.0
2019-03-25 13:30:00,15.67,15.83,15.66,15.76,2805764.0,6.1169,6.1794,6.113,6.1521,2805764.0
2019-03-25 14:00:00,15.75,16.05,15.69,15.8,3584900.0,6.1482,6.2653,6.1247,6.1677,3584900.0
2019-03-25 14:30:00,15.8,15.96,15.79,15.95,1334870.0,6.1677,6.2301,6.1638,6.2262,1334870.0
2019-03-25 15:00:00,15.96,15.97,15.88,15.89,815522.0,6.2301,6.234,6.1989,6.2028,815522.0
2019-03-25 15:30:00,15.89,15.92,15.84,15.88,1682165.0,6.2028,6.2145,6.1833,6.1989,1682165.0
2019-03-26 09:30:00,16.2,16.38,16.2,16.36,2275372.0,6.3238,6.3941,6.3238,6.3863,2275372.0
2019-03-26 10:00:00,16.36,16.38,16.14,16.17,1952339.0,6.3863,6.3941,6.3004,6.3121,1952339.0
2019-03-26 10:30:00,16.17,16.26,16.07,16.22,1332647.0,6.3121,6.3472,6.2731,6.3316,1332647.0
2019-03-26 11:00:00,16.22,16.26,16.14,16.19,1033645.0,6.3316,6.3472,6.3004,6.3199,1033645.0
2019-03-26 11:30:00,16.19,16.29,16.18,16.22,879069.0,6.3199,6.3589,6.316,6.3316,879069.0
2019-03-26 12:00:00,16.23,16.29,16.21,16.24,438215.0,6.3355,6.3589,6.3277,6.3394,438215.0
2019-03-26 12:30:00,16.25,16.29,16.22,16.29,612377.0,6.3433,6.3589,6.3316,6.3589,612377.0
2019-03-26 13:00:00,16.29,16.33,16.28,16.32,837389.0,6.3589,6.3746,6.355,6.3707,837389.0
2019-03-26 13:30:00,16.32,16.36,16.29,16.33,696064.0,6.3707,6.3863,6.3589,6.3746,696064.0
2019-03-26 14:00:00,16.33,16.35,16.28,16.3,1213838.0,6.3746,6.3824,6.355,6.3629,1213838.0
2019-03-26 14:30:00,16.29,16.43,16.25,16.38,1366005.0,6.3589,6.4136,6.3433,6.3941,1366005.0
2019-03-26 15:00:00,16.37,16.44,16.37,16.38,1569903.0,6.3902,6.4175,6.3902,6.3941,1569903.0
2019-03-26 15:30:00,16.38,16.41,16.3,16.39,2895428.0,6.3941,6.4058,6.3629,6.398,2895428.0
2019-03-27 09:30:00,15.92,16.02,15.81,15.82,2663457.0,6.2145,6.2536,6.1716,6.1755,2663457.0
2019-03-27 10:00:00,15.83,15.84,15.71,15.76,1858274.0,6.1794,6.1833,6.1325,6.1521,1858274.0
2019-03-27 10:30:00,15.75,15.77,15.61,15.75,1207336.0,6.1482,6.156,6.0935,6.1482,1207336.0
2019-03-27 11:00:00,15.74,15.8,15.65,15.76,1237741.0,6.1443,6.1677,6.1091,6.1521,1237741.0
2019-03-27 11:30:00,15.76,15.76,15.56,15.57,1069698.0,6.1521,6.1521,6.074,6.0779,1069698.0
2019-03-27 12:00:00,15.56,15.67,15.55,15.66,1524266.0,6.074,6.1169,6.0701,6.113,1524266.0
2019-03-27 12:30:00,15.65,15.71,15.63,15.66,559554.0,6.1091,6.1325,6.1013,6.113,559554.0
2019-03-27 13:00:00,15.66,15.85,15.62,15.8,1105464.0,6.113,6.1872,6.0974,6.1677,1105464.0
2019-03-27 13:30:00,15.79,15.84,15.76,15.78,848739.0,6.1638,6.1833,6.1521,6.1599,848739.0
2019-03-27 14:00:00,15.79,15.79,15.61,15.62,1116471.0,6.1638,6.1638,6.0935,6.0974,1116471.0
2019-03-27 14:30:00,15.63,15.65,15.55,15.58,2521486.0,6.1013,6.1091,6.0701,6.0818,2521486.0
2019-03-27 15:00:00,15.58,15.59,15.47,15.5,2444359.0,6.0818,6.0857,6.0389,6.0506,2444359.0
2019-03-27 15:30:00,15.51,15.55,15.44,15.48,4159770.0,6.0545,6.0701,6.0271,6.0428,4159770.0
2019-03-28 09:30:00,15.28,15.43,15.25,15.38,1919801.0,5.9647,6.0232,5.953,6.0037,1919801.0
2019-03-28 10:00:00,15.39,15.62,15.37,15.55,2152095.0,6.0076,6.0974,5.9998,6.0701,2152095.0
2019-03-28 10:30:00,15.56,15.62,15.49,15.56,892163.0,6.074,6.0974,6.0467,6.074,892163.0
2019-03-28 11:00:00,15.56,15.61,15.49,15.59,959943.0,6.074,6.0935,6.0467,6.0857,959943.0
2019-03-28 11:30:00,15.59,15.64,15.53,15.59,602443.0,6.0857,6.1052,6.0623,6.0857,602443.0
2019-03-28 12:00:00,15.59,15.63,15.53,15.61,493291.0,6.0857,6.1013,6.0623,6.0935,493291.0
2019-03-28 12:30:00,15.61,15.74,15.54,15.67,1894980.0,6.0935,6.1443,6.0662,6.1169,1894980.0
2019-03-28 13:00:00,15.67,15.73,15.64,15.65,1220545.0,6.1169,6.1403,6.1052,6.1091,1220545.0
2019-03-28 13:30:00,15.65,15.82,15.63,15.79,1124444.0,6.1091,6.1755,6.1013,6.1638,1124444.0
2019-03-28 14:00:00,15.78,15.86,15.76,15.83,1150883.0,6.1599,6.1911,6.1521,6.1794,1150883.0
2019-03-28 14:30:00,15.83,15.9,15.83,15.85,1478869.0,6.1794,6.2067,6.1794,6.1872,1478869.0
2019-03-28 15:00:00,15.85,15.9,15.82,15.87,1072098.0,6.1872,6.2067,6.1755,6.195,1072098.0
2019-03-28 15:30:00,15.87,15.88,15.78,15.8,2714161.0,6.195,6.1989,6.1599,6.1677,2714161.0
2019-03-29 09:30:00,16.05,16.16,15.98,16.14,1775499.0,6.2653,6.3082,6.2379,6.3004,1775499.0
2019-03-29 10:00:00,16.14,16.19,16.04,16.13,1358364.0,6.3004,6.3199,6.2614,6.2965,1358364.0
2019-03-29 10:30:00,16.13,16.13,15.95,15.98,1100565.0,6.2965,6.2965,6.2262,6.2379,1100565.0
2019-03-29 11:00:00,15.98,16.13,15.98,16.13,996287.0,6.2379,6.2965,6.2379,6.2965,996287.0
2019-03-29 11:30:00,16.12,16.15,16.03,16.04,664705.0,6.2926,6.3043,6.2575,6.2614,664705.0
2019-03-29 12:00:00,16.04,16.09,15.98,16.02,698442.0,6.2614,6.2809,6.2379,6.2536,698442.0
2019-03-29 12:30:00,16.02,16.04,15.97,16.0,522551.0,6.2536,6.2614,6.234,6.2457,522551.0
2019-03-29 13:00:00,16.01,16.01,15.89,15.9,442059.0,6.2496,6.2496,6.2028,6.2067,442059.0
2019-03-29 13:30:00,15.9,15.97,15.87,15.91,505917.0,6.2067,6.234,6.195,6.2106,505917.0
2019-03-29 14:00:00,15.92,15.96,15.89,15.93,400003.0,6.2145,6.2301,6.2028,6.2184,400003.0
2019-03-29 14:30:00,15.94,15.97,15.92,15.92,485230.0,6.2223,6.234,6.2145,6.2145,485230.0
2019-03-29 15:00:00,15.92,15.94,15.8,15.81,867871.0,6.2145,6.2223,6.1677,6.1716,867871.0
2019-03-29 15:30:00,15.82,15.93,15.82,15.91,2655068.0,6.1755,6.2184,6.1755,6.2106,2655068.0
2019-04-01 09:30:00,16.15,16.18,16.05,16.06,1396819.0,6.3043,6.316,6.2653,6.2692,1396819.0
2019-04-01 10:00:00,16.06,16.19,16.04,16.17,1240917.0,6.2692,6.3199,6.2614,6.3121,1240917.0
2019-04-01 10:30:00,16.17,16.23,16.15,16.19,709690.0,6.3121,6.3355,6.3043,6.3199,709690.0
2019-04-01 11:00:00,16.19,16.21,16.13,16.16,450788.0,6.3199,6.3277,6.2965,6.3082,450788.0
2019-04-01 11:30:00,16.16,16.23,16.11,16.21,753107.0,6.3082,6.3355,6.2887,6.3277,753107.0
2019-04-01 12:00:00,16.2,16.21,16.11,16.14,541728.0,6.3238,6.3277,6.2887,6.3004,541728.0
2019-04-01 12:30:00,16.14,16.2,16.11,16.12,642182.0,6.3004,6.3238,6.2887,6.2926,642182.0
2019-04-01 13:00:00,16.12,16.12,16.0,16.0,1046359.0,6.2926,6.2926,6.2457,6.2457,1046359.0
2019-04-01 13:30:00,16.0,16.01,15.9,15.91,1113042.0,6.2457,6.2496,6.2067,6.2106,1113042.0
2019-04-01 14:00:00,15.91,15.95,15.87,15.88,1103493.0,6.2106,6.2262,6.195,6.1989,1103493.0
2019-04-01 14:30:00,15.88,15.94,15.86,15.93,799122.0,6.1989,6.2223,6.1911,6.2184,799122.0
2019-04-01 15:00:00,15.92,15.92,15.86,15.88,1064744.0,6.2145,6.2145,6.1911,6.1989,1064744.0
2019-04-01 15:30:00,15.88,15.94,15.86,15.94,1560091.0,6.1989,6.2223,6.1911,6.2223,1560091.0
2019-04-02 09:30:00,15.97,15.98,15.88,15.96,1080713.0,6.234,6.2379,6.1989,6.2301,1080713.0
2019-04-02 10:00:00,15.96,15.96,15.87,15.9,633453.0,6.2301,6.2301,6.195,6.2067,633453.0
2019-04-02 10:30:00,15.9,15.91,15.79,15.81,918492.0,6.2067,6.2106,6.1638,6.1716,918492.0
2019-04-02 11:00:00,15.81,15.87,15.77,15.85,1294437.0,6.1716,6.195,6.156,6.1872,1294437.0
2019-04-02 11:30:00,15.85,15.89,15.83,15.86,767161.0,6.1872,6.2028,6.1794,6.1911,767161.0
2019-04-02 12:00:00,15.86,15.88,15.77,15.81,446522.0,6.1911,6.1989,6.156,6.1716,446522.0
2019-04-02 12:30:00,15.81,15.83,15.79,15.82,425844.0,6.1716,6.1794,6.1638,6.1755,425844.0
2019-04-02 13:00:00,15.82,15.9,15.8,15.88,359248.0,6.1755,6.2067,6.1677,6.1989,359248.0
2019-04-02 13:30:00,15.88,15.9,15.8,15.8,383739.0,6.1989,6.2067,6.1677,6.1677,383739.0
2019-04-02 14:00:00,15.81,15.9,15.8,15.9,519838.0,6.1716,6.2067,6.1677,6.2067,519838.0
2019-04-02 14:30:00,15.9,15.93,15.85,15.87,738446.0,6.2067,6.2184,6.1872,6.195,738446.0
2019-04-02 15:00:00,15.87,15.9,15.85,15.87,431466.0,6.195,6.2067,6.1872,6.195,431466.0
2019-04-02 15:30:00,15.87,16.04,15.83,16.04,4546591.0,6.195,6.2614,6.1794,6.2614,4546591.0
2019-04-03 09:30:00,16.13,16.21,16.01,16.04,2854991.0,6.2965,6.3277,6.2496,6.2614,2854991.0
2019-04-03 10:00:00,16.04,16.12,16.01,16.05,1092510.0,6.2614,6.2926,6.2496,6.2653,1092510.0
2019-04-03 10:30:00,16.05,16.19,16.02,16.12,1347449.0,6.2653,6.3199,6.2536,6.2926,1347449.0
2019-04-03 11:00:00,16.12,16.13,16.0,16.03,998388.0,6.2926,6.2965,6.2457,6.2575,998388.0
2019-04-03 11:30:00,16.03,16.1,16.03,16.08,821337.0,6.2575,6.2848,6.2575,6.277,821337.0
2019-04-03 12:00:00,16.09,16.12,16.05,16.07,401723.0,6.2809,6.2926,6.2653,6.2731,401723.0
2019-04-03 12:30:00,16.07,16.08,16.0,16.0,416232.0,6.2731,6.277,6.2457,6.2457,416232.0
2019-04-03 13:00:00,16.0,16.06,16.0,16.05,587742.0,6.2457,6.2692,6.2457,6.2653,587742.0
2019-04-03 13:30:00,16.05,16.09,15.92,15.98,1385673.0,6.2653,6.2809,6.2145,6.2379,1385673.0
2019-04-03 14:00:00,15.97,15.98,15.83,15.89,736432.0,6.234,6.2379,6.1794,6.2028,736432.0
2019-04-03 14:30:00,15.89,15.91,15.85,15.89,551306.0,6.2028,6.2106,6.1872,6.2028,551306.0
2019-04-03 15:00:00,15.89,15.89,15.71,15.77,2209730.0,6.2028,6.2028,6.1325,6.156,2209730.0
2019-04-03 15:30:00,15.77,15.78,15.67,15.72,3482476.0,6.156,6.1599,6.1169,6.1364,3482476.0
2019-04-04 09:30:00,15.59,15.88,15.55,15.82,2000958.0,6.0857,6.1989,6.0701,6.1755,2000958.0
2019-04-04 10:00:00,15.82,15.94,15.81,15.89,1373629.0,6.1755,6.2223,6.1716,6.2028,1373629.0
2019-04-04 10:30:00,15.9,15.97,15.79,15.91,897095.0,6.2067,6.234,6.1638,6.2106,897095.0
2019-04-04 11:00:00,15.91,15.94,15.87,15.94,483468.0,6.2106,6.2223,6.195,6.2223,483468.0
2019-04-04 11:30:00,15.94,16.1,15.92,16.07,1332728.0,6.2223,6.2848,6.2145,6.2731,1332728.0
2019-04-04 12:00:00,16.08,16.16,16.07,16.14,978771.0,6.277,6.3082,6.2731,6.3004,978771.0
2019-04-04 12:30:00,16.14,16.21,16.11,16.16,990594.0,6.3004,6.3277,6.2887,6.3082,990594.0
2019-04-04 13:00:00,16.16,16.22,16.09,16.18,1046802.0,6.3082,6.3316,6.2809,6.316,1046802.0
2019-04-04 13:30:00,16.19,16.23,16.17,16.2,996681.0,6.3199,6.3355,6.3121,6.3238,996681.0
2019-04-04 14:00:00,16.19,16.25,16.17,16.21,653782.0,6.3199,6.3433,6.3121,6.3277,653782.0
2019-04-04 14:30:00,16.21,16.25,16.16,16.21,723544.0,6.3277,6.3433,6.3082,6.3277,723544.0
2019-04-04 15:00:00,16.21,16.24,16.1,16.15,1500285.0,6.3277,6.3394,6.2848,6.3043,1500285.0
2019-04-04 15:30:00,16.15,16.2,16.14,16.18,2602252.0,6.3043,6.3238,6.3004,6.316,2602252.0
2019-04-05 09:30:00,16.13,16.23,16.1,16.18,1342696.0,6.2965,6.3355,6.2848,6.316,1342696.0
2019-04-05 10:00:00,16.18,16.44,16.17,16.4,2213297.0,6.316,6.4175,6.3121,6.4019,2213297.0
2019-04-05 10:30:00,16.39,16.47,16.36,16.38,1396368.0,6.398,6.4292,6.3863,6.3941,1396368.0
2019-04-05 11:00:00,16.38,16.41,16.33,16.38,849090.0,6.3941,6.4058,6.3746,6.3941,849090.0
2019-04-05 11:30:00,16.38,16.46,16.36,16.42,1149581.0,6.3941,6.4253,6.3863,6.4097,1149581.0
2019-04-05 12:00:00,16.42,16.49,16.41,16.49,1871634.0,6.4097,6.437,6.4058,6.437,1871634.0
2019-04-05 12:30:00,16.48,16.5,16.42,16.44,840827.0,6.4331,6.4409,6.4097,6.4175,840827.0
2019-04-05 13:00:00,16.44,16.48,16.42,16.48,948412.0,6.4175,6.4331,6.4097,6.4331,948412.0
2019-04-05 13:30:00,16.48,16.53,16.47,16.49,1060756.0,6.4331,6.4526,6.4292,6.437,1060756.0
2019-04-05 14:00:00,16.49,16.56,16.47,16.53,1543121.0,6.437,6.4643,6.4292,6.4526,1543121.0
2019-04-05 14:30:00,16.53,16.61,16.49,16.52,2382224.0,6.4526,6.4839,6.437,6.4487,2382224.0
2019-04-05 15:00:00,16.52,16.54,16.46,16.5,1947073.0,6.4487,6.4565,6.4253,6.4409,1947073.0
2019-04-05 15:30:00,16.5,16.52,16.48,16.5,2492618.0,6.4409,6.4487,6.4331,6.4409,2492618.0
2019-04-08 09:30:00,16.69,16.81,16.68,16.78,2738875.0,6.5151,6.5619,6.5112,6.5502,2738875.0
2019-04-08 10:00:00,16.78,16.96,16.78,16.91,2907897.0,6.5502,6.6205,6.5502,6.601,2907897.0
2019-04-08 10:30:00,16.91,16.92,16.81,16.86,2163987.0,6.601,6.6049,6.5619,6.5815,2163987.0
2019-04-08 11:00:00,16.86,16.94,16.86,16.93,1331545.0,6.5815,6.6127,6.5815,6.6088,1331545.0
2019-04-08 11:30:00,16.93,16.99,16.89,16.91,1453956.0,6.6088,6.6322,6.5932,6.601,1453956.0
2019-04-08 12:00:00,16.9,16.97,16.87,16.96,880550.0,6.5971,6.6244,6.5854,6.6205,880550.0
2019-04-08 12:30:00,16.95,17.09,16.95,17.07,1763345.0,6.6166,6.6712,6.6166,6.6634,1763345.0
2019-04-08 13:00:00,17.07,17.15,17.06,17.09,2092025.0,6.6634,6.6947,6.6595,6.6712,2092025.0
2019-04-08 13:30:00,17.1,17.16,17.08,17.14,1172104.0,6.6751,6.6986,6.6673,6.6908,1172104.0
2019-04-08 14:00:00,17.15,17.17,17.03,17.03,2405823.0,6.6947,6.7025,6.6478,6.6478,2405823.0
2019-04-08 14:30:00,17.04,17.05,16.98,16.99,1727111.0,6.6517,6.6556,6.6283,6.6322,1727111.0
2019-04-08 15:00:00,16.99,17.02,16.97,17.02,721109.0,6.6322,6.6439,6.6244,6.6439,721109.0
2019-04-08 15:30:00,17.02,17.03,16.97,17.0,3107222.0,6.6439,6.6478,6.6244,6.6361,3107222.0
2019-04-09 09:30:00,16.93,16.94,16.85,16.87,1287089.0,6.6088,6.6127,6.5776,6.5854,1287089.0
2019-04-09 10:00:00,16.86,16.91,16.81,16.91,667856.0,6.5815,6.601,6.5619,6.601,667856.0
2019-04-09 10:30:00,16.91,16.96,16.84,16.87,776765.0,6.601,6.6205,6.5736,6.5854,776765.0
2019-04-09 11:00:00,16.87,16.91,16.84,16.85,1077756.0,6.5854,6.601,6.5736,6.5776,1077756.0
2019-04-09 11:30:00,16.85,16.9,16.83,16.85,1146191.0,6.5776,6.5971,6.5697,6.5776,1146191.0
2019-04-09 12:00:00,16.85,16.9,16.82,16.83,640014.0,6.5776,6.5971,6.5658,6.5697,640014.0
2019-04-09 12:30:00,16.83,16.84,16.75,16.76,873407.0,6.5697,6.5736,6.5385,6.5424,873407.0
2019-04-09 13:00:00,16.76,16.81,16.67,16.68,692282.0,6.5424,6.5619,6.5073,6.5112,692282.0
2019-04-09 13:30:00,16.68,16.71,16.64,16.7,713634.0,6.5112,6.5229,6.4956,6.519,713634.0
2019-04-09 14:00:00,16.71,16.85,16.69,16.82,1225020.0,6.5229,6.5776,6.5151,6.5658,1225020.0
2019-04-09 14:30:00,16.82,16.9,16.81,16.88,1018228.0,6.5658,6.5971,6.5619,6.5893,1018228.0
2019-04-09 15:00:00,16.89,16.9,16.84,16.85,605404.0,6.5932,6.5971,6.5736,6.5776,605404.0
2019-04-09 15:30:00,16.85,16.93,16.84,16.89,2000616.0,6.5776,6.6088,6.5736,6.5932,2000616.0
2019-04-10 09:30:00,16.85,16.92,16.78,16.84,1475278.0,6.5776,6.6049,6.5502,6.5736,1475278.0
2019-04-10 10:00:00,16.83,16.97,16.81,16.96,763188.0,6.5697,6.6244,6.5619,6.6205,763188.0
2019-04-10 10:30:00,16.96,17.01,16.84,16.85,1251639.0,6.6205,6.64,6.5736,6.5776,1251639.0
2019-04-10 11:00:00,16.85,16.94,16.84,16.88,473351.0,6.5776,6.6127,6.5736,6.5893,473351.0
2019-04-10 11:30:00,16.89,16.93,16.87,16.91,394504.0,6.5932,6.6088,6.5854,6.601,394504.0
2019-04-10 12:00:00,16.92,16.95,16.87,16.94,463478.0,6.6049,6.6166,6.5854,6.6127,463478.0
2019-04-10 12:30:00,16.94,16.97,16.88,16.9,381103.0,6.6127,6.6244,6.5893,6.5971,381103.0
2019-04-10 13:00:00,16.9,17.08,16.89,17.07,753723.0,6.5971,6.6673,6.5932,6.6634,753723.0
2019-04-10 13:30:00,17.07,17.14,17.05,17.07,761451.0,6.6634,6.6908,6.6556,6.6634,761451.0
2019-04-10 14:00:00,17.06,17.11,16.98,16.98,1051961.0,6.6595,6.679,6.6283,6.6283,1051961.0
2019-04-10 14:30:00,16.99,17.09,16.98,17.07,1802822.0,6.6322,6.6712,6.6283,6.6634,1802822.0
2019-04-10 15:00:00,17.07,17.12,16.96,16.98,2108255.0,6.6634,6.6829,6.6205,6.6283,2108255.0
2019-04-10 15:30:00,16.98,17.0,16.9,16.99,2556966.0,6.6283,6.6361,6.5971,6.6322,2556966.0
2019-04-11 09:30:00,16.73,16.81,16.6,16.76,2519070.0,6.5307,6.5619,6.48,6.5424,2519070.0
2019-04-11 10:00:00,16.77,16.78,16.66,16.69,1480756.0,6.5463,6.5502,6.5034,6.5151,1480756.0
2019-04-11 10:30:00,16.68,16.76,16.65,16.7,1085505.0,6.5112,6.5424,6.4995,6.519,1085505.0
2019-04-11 11:00:00,16.7,16.7,16.48,16.48,2323112.0,6.519,6.519,6.4331,6.4331,2323112.0
2019-04-11 11:30:00,16.48,16.51,16.39,16.5,1468565.0,6.4331,6.4448,6.398,6.4409,1468565.0
2019-04-11 12:00:00,16.5,16.5,16.42,16.43,1017142.0,6.4409,6.4409,6.4097,6.4136,1017142.0
2019-04-11 12:30:00,16.43,16.48,16.39,16.45,665787.0,6.4136,6.4331,6.398,6.4214,665787.0
2019-04-11 13:00:00,16.45,16.48,16.4,16.43,313751.0,6.4214,6.4331,6.4019,6.4136,313751.0
2019-04-11 13:30:00,16.43,16.47,16.4,16.41,520201.0,6.4136,6.4292,6.4019,6.4058,520201.0
2019-04-11 14:00:00,16.42,16.47,16.37,16.43,860650.0,6.4097,6.4292,6.3902,6.4136,860650.0
2019-04-11 14:30:00,16.43,16.45,16.39,16.41,507401.0,6.4136,6.4214,6.398,6.4058,507401.0
2019-04-11 15:00:00,16.41,16.47,16.37,16.45,826921.0,6.4058,6.4292,6.3902,6.4214,826921.0
2019-04-11 15:30:00,16.45,16.52,16.44,16.48,1711305.0,6.4214,6.4487,6.4175,6.4331,1711305.0
2019-04-12 09:30:00,15.71,15.78,15.45,15.64,9778470.0,6.1325,6.1599,6.031,6.1052,9778470.0
2019-04-12 10:00:00,15.65,15.76,15.57,15.73,3441826.0,6.1091,6.1521,6.0779,6.1403,3441826.0
2019-04-12 10:30:00,15.72,15.73,15.55,15.56,3030114.0,6.1364,6.1403,6.0701,6.074,3030114.0
2019-04-12 11:00:00,15.56,15.59,15.38,15.41,3626038.0,6.074,6.0857,6.0037,6.0154,3626038.0
2019-04-12 11:30:00,15.41,15.45,15.27,15.32,3024354.0,6.0154,6.031,5.9608,5.9803,3024354.0
2019-04-12 12:00:00,15.32,15.36,15.19,15.24,4362058.0,5.9803,5.9959,5.9296,5.9491,4362058.0
2019-04-12 12:30:00,15.24,15.25,14.97,15.08,4005842.0,5.9491,5.953,5.8437,5.8866,4005842.0
2019-04-12 13:00:00,15.07,15.19,15.06,15.16,2977974.0,5.8827,5.9296,5.8788,5.9178,2977974.0
2019-04-12 13:30:00,15.16,15.19,15.11,15.14,1721623.0,5.9178,5.9296,5.8983,5.91,1721623.0
2019-04-12 14:00:00,15.14,15.2,15.05,15.06,4658153.0,5.91,5.9335,5.8749,5.8788,4658153.0
2019-04-12 14:30:00,15.06,15.1,14.98,14.99,4405687.0,5.8788,5.8944,5.8476,5.8515,4405687.0
2019-04-12 15:00:00,14.99,15.02,14.98,15.0,2922807.0,5.8515,5.8632,5.8476,5.8554,2922807.0
2019-04-12 15:30:00,14.99,15.0,14.89,14.94,6631569.0,5.8515,5.8554,5.8124,5.832,6631569.0
2019-04-15 09:30:00,15.39,15.4,15.12,15.26,4517554.0,6.0076,6.0115,5.9022,5.9569,4517554.0
2019-04-15 10:00:00,15.26,15.35,15.22,15.24,2897823.0,5.9569,5.992,5.9413,5.9491,2897823.0
2019-04-15 10:30:00,15.24,15.25,15.17,15.23,1228455.0,5.9491,5.953,5.9217,5.9452,1228455.0
2019-04-15 11:00:00,15.23,15.26,15.19,15.2,1197703.0,5.9452,5.9569,5.9296,5.9335,1197703.0
2019-04-15 11:30:00,15.2,15.27,15.19,15.25,611615.0,5.9335,5.9608,5.9296,5.953,611615.0
2019-04-15 12:00:00,15.24,15.28,15.23,15.26,632394.0,5.9491,5.9647,5.9452,5.9569,632394.0
2019-04-15 12:30:00,15.27,15.31,15.22,15.23,762426.0,5.9608,5.9764,5.9413,5.9452,762426.0
2019-04-15 13:00:00,15.22,15.23,15.13,15.13,766683.0,5.9413,5.9452,5.9061,5.9061,766683.0
2019-04-15 13:30:00,15.14,15.22,15.13,15.16,1315079.0,5.91,5.9413,5.9061,5.9178,1315079.0
2019-04-15 14:00:00,15.16,15.18,15.05,15.16,1772054.0,5.9178,5.9257,5.8749,5.9178,1772054.0
2019-04-15 14:30:00,15.15,15.18,15.09,15.14,1226845.0,5.9139,5.9257,5.8905,5.91,1226845.0
2019-04-15 15:00:00,15.13,15.14,15.01,15.04,1902009.0,5.9061,5.91,5.8593,5.871,1902009.0
2019-04-15 15:30:00,15.04,15.08,14.93,15.01,5041374.0,5.871,5.8866,5.8281,5.8593,5041374.0
2019-04-16 09:30:00,14.92,15.22,14.91,15.14,2864820.0,5.8242,5.9413,5.8203,5.91,2864820.0
2019-04-16 10:00:00,15.14,15.47,15.13,15.46,2592006.0,5.91,6.0389,5.9061,6.035,2592006.0
2019-04-16 10:30:00,15.46,15.54,15.38,15.47,4824287.0,6.035,6.0662,6.0037,6.0389,4824287.0
2019-04-16 11:00:00,15.47,15.6,15.44,15.5,1571993.0,6.0389,6.0896,6.0271,6.0506,1571993.0
2019-04-16 11:30:00,15.5,15.5,15.34,15.41,1009834.0,6.0506,6.0506,5.9881,6.0154,1009834.0
2019-04-16 12:00:00,15.41,15.47,15.38,15.4,801690.0,6.0154,6.0389,6.0037,6.0115,801690.0
2019-04-16 12:30:00,15.4,15.4,15.33,15.37,742676.0,6.0115,6.0115,5.9842,5.9998,742676.0
2019-04-16 13:00:00,15.37,15.4,15.34,15.38,585048.0,5.9998,6.0115,5.9881,6.0037,585048.0
2019-04-16 13:30:00,15.37,15.42,15.35,15.41,539835.0,5.9998,6.0193,5.992,6.0154,539835.0
2019-04-16 14:00:00,15.41,15.49,15.38,15.48,941565.0,6.0154,6.0467,6.0037,6.0428,941565.0
2019-04-16 14:30:00,15.48,15.49,15.43,15.45,1288564.0,6.0428,6.0467,6.0232,6.031,1288564.0
2019-04-16 15:00:00,15.45,15.51,15.44,15.46,1748866.0,6.031,6.0545,6.0271,6.035,1748866.0
2019-04-16 15:30:00,15.45,15.46,15.33,15.36,2819939.0,6.031,6.035,5.9842,5.9959,2819939.0
2019-04-17 09:30:00,15.63,15.65,15.29,15.33,2575196.0,6.1013,6.1091,5.9686,5.9842,2575196.0
2019-04-17 10:00:00,15.33,15.35,15.16,15.35,1863930.0,5.9842,5.992,5.9178,5.992,1863930.0
2019-04-17 10:30:00,15.35,15.38,15.2,15.25,1111276.0,5.992,6.0037,5.9335,5.953,1111276.0
2019-04-17 11:00:00,15.25,15.29,15.15,15.18,1249651.0,5.953,5.9686,5.9139,5.9257,1249651.0
2019-04-17 11:30:00,15.17,15.22,15.03,15.05,2044923.0,5.9217,5.9413,5.8671,5.8749,2044923.0
2019-04-17 12:00:00,15.05,15.16,15.03,15.12,1032042.0,5.8749,5.9178,5.8671,5.9022,1032042.0
2019-04-17 12:30:00,15.12,15.17,15.09,15.16,779498.0,5.9022,5.9217,5.8905,5.9178,779498.0
2019-04-17 13:00:00,15.17,15.25,15.16,15.21,665469.0,5.9217,5.953,5.9178,5.9374,665469.0
2019-04-17 13:30:00,15.21,15.34,15.18,15.31,708228.0,5.9374,5.9881,5.9257,5.9764,708228.0
2019-04-17 14:00:00,15.31,15.32,15.2,15.23,709298.0,5.9764,5.9803,5.9335,5.9452,709298.0
2019-04-17 14:30:00,15.24,15.28,15.23,15.26,480211.0,5.9491,5.9647,5.9452,5.9569,480211.0
2019-04-17 15:00:00,15.26,15.31,15.25,15.27,619416.0,5.9569,5.9764,5.953,5.9608,619416.0
2019-04-17 15:30:00,15.27,15.31,15.23,15.31,1793136.0,5.9608,5.9764,5.9452,5.9764,1793136.0
2019-04-18 09:30:00,15.66,15.85,15.6,15.67,3712689.0,6.113,6.1872,6.0896,6.1169,3712689.0
2019-04-18 10:00:00,15.68,15.68,15.49,15.5,1172705.0,6.1208,6.1208,6.0467,6.0506,1172705.0
2019-04-18 10:30:00,15.5,15.54,15.44,15.49,1885250.0,6.0506,6.0662,6.0271,6.0467,1885250.0
2019-04-18 11:00:00,15.48,15.55,15.47,15.53,1400370.0,6.0428,6.0701,6.0389,6.0623,1400370.0
2019-04-18 11:30:00,15.53,15.57,15.51,15.56,614406.0,6.0623,6.0779,6.0545,6.074,614406.0
2019-04-18 12:00:00,15.56,15.56,15.44,15.49,889979.0,6.074,6.074,6.0271,6.0467,889979.0
2019-04-18 12:30:00,15.49,15.53,15.45,15.46,454347.0,6.0467,6.0623,6.031,6.035,454347.0
2019-04-18 13:00:00,15.46,15.49,15.44,15.49,661720.0,6.035,6.0467,6.0271,6.0467,661720.0
2019-04-18 13:30:00,15.49,15.62,15.47,15.56,1466711.0,6.0467,6.0974,6.0389,6.074,1466711.0
2019-04-18 14:00:00,15.56,15.61,15.54,15.6,887814.0,6.074,6.0935,6.0662,6.0896,887814.0
2019-04-18 14:30:00,15.6,15.75,15.57,15.65,2788232.0,6.0896,6.1482,6.0779,6.1091,2788232.0
2019-04-18 15:00:00,15.66,15.66,15.57,15.65,1762072.0,6.113,6.113,6.0779,6.1091,1762072.0
2019-04-18 15:30:00,15.64,15.65,15.56,15.63,3969915.0,6.1052,6.1091,6.074,6.1013,3969915.0
2019-04-22 09:30:00,15.71,15.75,15.61,15.73,1158526.0,6.1325,6.1482,6.0935,6.1403,1158526.0
2019-04-22 10:00:00,15.73,15.83,15.71,15.73,1503595.0,6.1403,6.1794,6.1325,6.1403,1503595.0
2019-04-22 10:30:00,15.73,15.73,15.63,15.71,907696.0,6.1403,6.1403,6.1013,6.1325,907696.0
2019-04-22 11:00:00,15.72,15.8,15.68,15.78,602468.0,6.1364,6.1677,6.1208,6.1599,602468.0
2019-04-22 11:30:00,15.78,15.79,15.73,15.73,611119.0,6.1599,6.1638,6.1403,6.1403,611119.0
2019-04-22 12:00:00,15.73,15.82,15.7,15.81,769585.0,6.1403,6.1755,6.1286,6.1716,769585.0
2019-04-22 12:30:00,15.81,15.86,15.79,15.85,587458.0,6.1716,6.1911,6.1638,6.1872,587458.0
2019-04-22 13:00:00,15.86,15.86,15.79,15.79,520222.0,6.1911,6.1911,6.1638,6.1638,520222.0
2019-04-22 13:30:00,15.8,15.84,15.79,15.84,220577.0,6.1677,6.1833,6.1638,6.1833,220577.0
2019-04-22 14:00:00,15.84,15.84,15.73,15.74,926052.0,6.1833,6.1833,6.1403,6.1443,926052.0
2019-04-22 14:30:00,15.74,15.74,15.66,15.71,831774.0,6.1443,6.1443,6.113,6.1325,831774.0
2019-04-22 15:00:00,15.71,15.74,15.67,15.7,642662.0,6.1325,6.1443,6.1169,6.1286,642662.0
2019-04-22 15:30:00,15.7,15.71,15.63,15.68,2188388.0,6.1286,6.1325,6.1013,6.1208,2188388.0
2019-04-23 09:30:00,15.86,15.94,15.82,15.85,1289774.0,6.1911,6.2223,6.1755,6.1872,1289774.0
2019-04-23 10:00:00,15.85,15.87,15.79,15.8,514136.0,6.1872,6.195,6.1638,6.1677,514136.0
2019-04-23 10:30:00,15.79,15.82,15.77,15.8,510004.0,6.1638,6.1755,6.156,6.1677,510004.0
2019-04-23 11:00:00,15.8,15.92,15.79,15.84,874918.0,6.1677,6.2145,6.1638,6.1833,874918.0
2019-04-23 11:30:00,15.84,15.92,15.84,15.89,982368.0,6.1833,6.2145,6.1833,6.2028,982368.0
2019-04-23 12:00:00,15.89,15.91,15.83,15.86,568691.0,6.2028,6.2106,6.1794,6.1911,568691.0
2019-04-23 12:30:00,15.86,15.87,15.75,15.77,1033479.0,6.1911,6.195,6.1482,6.156,1033479.0
2019-04-23 13:00:00,15.77,15.79,15.7,15.71,798444.0,6.156,6.1638,6.1286,6.1325,798444.0
2019-04-23 13:30:00,15.71,15.73,15.68,15.73,630524.0,6.1325,6.1403,6.1208,6.1403,630524.0
2019-04-23 14:00:00,15.73,15.78,15.71,15.73,798444.0,6.1403,6.1599,6.1325,6.1403,798444.0
2019-04-23 14:30:00,15.73,15.84,15.67,15.84,818961.0,6.1403,6.1833,6.1169,6.1833,818961.0
2019-04-23 15:00:00,15.84,15.84,15.76,15.78,1013331.0,6.1833,6.1833,6.1521,6.1599,1013331.0
2019-04-23 15:30:00,15.78,15.81,15.76,15.8,2131242.0,6.1599,6.1716,6.1521,6.1677,2131242.0
2019-04-24 09:30:00,15.74,15.74,15.42,15.52,1843393.0,6.1443,6.1443,6.0193,6.0584,1843393.0
2019-04-24 10:00:00,15.51,15.51,15.34,15.39,2111046.0,6.0545,6.0545,5.9881,6.0076,2111046.0
2019-04-24 10:30:00,15.39,15.48,15.36,15.38,649119.0,6.0076,6.0428,5.9959,6.0037,649119.0
2019-04-24 11:00:00,15.38,15.4,15.27,15.29,1037760.0,6.0037,6.0115,5.9608,5.9686,1037760.0
2019-04-24 11:30:00,15.29,15.35,15.28,15.34,418722.0,5.9686,5.992,5.9647,5.9881,418722.0
2019-04-24 12:00:00,15.33,15.34,15.29,15.31,575915.0,5.9842,5.9881,5.9686,5.9764,575915.0
2019-04-24 12:30:00,15.31,15.33,15.12,15.17,1380035.0,5.9764,5.9842,5.9022,5.9217,1380035.0
2019-04-24 13:00:00,15.17,15.21,15.12,15.18,1700954.0,5.9217,5.9374,5.9022,5.9257,1700954.0
2019-04-24 13:30:00,15.18,15.25,15.16,15.22,888720.0,5.9257,5.953,5.9178,5.9413,888720.0
2019-04-24 14:00:00,15.22,15.32,15.21,15.27,671575.0,5.9413,5.9803,5.9374,5.9608,671575.0
2019-04-24 14:30:00,15.27,15.31,15.23,15.29,991522.0,5.9608,5.9764,5.9452,5.9686,991522.0
2019-04-24 15:00:00,15.28,15.31,15.25,15.31,876849.0,5.9647,5.9764,5.953,5.9764,876849.0
2019-04-24 15:30:00,15.31,15.35,15.29,15.34,2192356.0,5.9764,5.992,5.9686,5.9881,2192356.0
2019-04-25 09:30:00,15.33,15.36,15.23,15.36,1328853.0,5.9842,5.9959,5.9452,5.9959,1328853.0
2019-04-25 10:00:00,15.36,15.46,15.36,15.45,1240014.0,5.9959,6.035,5.9959,6.031,1240014.0
2019-04-25 10:30:00,15.45,15.55,15.39,15.54,1269977.0,6.031,6.0701,6.0076,6.0662,1269977.0
2019-04-25 11:00:00,15.53,15.64,15.53,15.56,896660.0,6.0623,6.1052,6.0623,6.074,896660.0
2019-04-25 11:30:00,15.57,15.6,15.49,15.52,904451.0,6.0779,6.0896,6.0467,6.0584,904451.0
2019-04-25 12:00:00,15.51,15.6,15.51,15.57,457556.0,6.0545,6.0896,6.0545,6.0779,457556.0
2019-04-25 12:30:00,15.56,15.62,15.53,15.61,564352.0,6.074,6.0974,6.0623,6.0935,564352.0
2019-04-25 13:00:00,15.61,15.61,15.55,15.58,333676.0,6.0935,6.0935,6.0701,6.0818,333676.0
2019-04-25 13:30:00,15.58,15.62,15.56,15.57,499134.0,6.0818,6.0974,6.074,6.0779,499134.0
2019-04-25 14:00:00,15.57,15.58,15.47,15.49,526349.0,6.0779,6.0818,6.0389,6.0467,526349.0
2019-04-25 14:30:00,15.49,15.55,15.46,15.54,728773.0,6.0467,6.0701,6.035,6.0662,728773.0
2019-04-25 15:00:00,15.54,15.55,15.51,15.53,648665.0,6.0662,6.0701,6.0545,6.0623,648665.0
2019-04-25 15:30:00,15.53,15.55,15.46,15.47,1882270.0,6.0623,6.0701,6.035,6.0389,1882270.0
2019-04-26 09:30:00,15.44,15.53,15.3,15.42,1348484.0,6.0271,6.0623,5.9725,6.0193,1348484.0
2019-04-26 10:00:00,15.42,15.49,15.39,15.43,791158.0,6.0193,6.0467,6.0076,6.0232,791158.0
2019-04-26 10:30:00,15.43,15.5,15.41,15.41,640412.0,6.0232,6.0506,6.0154,6.0154,640412.0
2019-04-26 11:00:00,15.41,15.44,15.35,15.42,557000.0,6.0154,6.0271,5.992,6.0193,557000.0
2019-04-26 11:30:00,15.43,15.43,15.36,15.36,369085.0,6.0232,6.0232,5.9959,5.9959,369085.0
2019-04-26 12:00:00,15.36,15.39,15.33,15.35,389068.0,5.9959,6.0076,5.9842,5.992,389068.0
2019-04-26 12:30:00,15.35,15.38,15.33,15.35,300298.0,5.992,6.0037,5.9842,5.992,300298.0
2019-04-26 13:00:00,15.36,15.39,15.34,15.38,428436.0,5.9959,6.0076,5.9881,6.0037,428436.0
2019-04-26 13:30:00,15.39,15.4,15.35,15.35,446799.0,6.0076,6.0115,5.992,5.992,446799.0
2019-04-26 14:00:00,15.36,15.39,15.32,15.35,805951.0,5.9959,6.0076,5.9803,5.992,805951.0
2019-04-26 14:30:00,15.35,15.36,15.27,15.28,683391.0,5.992,5.9959,5.9608,5.9647,683391.0
2019-04-26 15:00:00,15.29,15.32,15.25,15.3,1190966.0,5.9686,5.9803,5.953,5.9725,1190966.0
2019-04-26 15:30:00,15.29,15.37,15.29,15.37,1778763.0,5.9686,5.9998,5.9686,5.9998,1778763.0
2019-04-29 09:30:00,15.51,15.54,15.43,15.47,773367.0,6.0545,6.0662,6.0232,6.0389,773367.0
2019-04-29 10:00:00,15.47,15.52,15.45,15.49,721072.0,6.0389,6.0584,6.031,6.0467,721072.0
2019-04-29 10:30:00,15.49,15.56,15.47,15.53,1013149.0,6.0467,6.074,6.0389,6.0623,1013149.0
2019-04-29 11:00:00,15.53,15.53,15.42,15.44,787167.0,6.0623,6.0623,6.0193,6.0271,787167.0
2019-04-29 11:30:00,15.44,15.46,15.41,15.43,419242.0,6.0271,6.035,6.0154,6.0232,419242.0
2019-04-29 12:00:00,15.42,15.45,15.39,15.43,362865.0,6.0193,6.031,6.0076,6.0232,362865.0
2019-04-29 12:30:00,15.44,15.55,15.42,15.52,600587.0,6.0271,6.0701,6.0193,6.0584,600587.0
2019-04-29 13:00:00,15.53,15.53,15.46,15.5,557831.0,6.0623,6.0623,6.035,6.0506,557831.0
2019-04-29 13:30:00,15.5,15.5,15.41,15.41,361052.0,6.0506,6.0506,6.0154,6.0154,361052.0
2019-04-29 14:00:00,15.41,15.47,15.4,15.46,502305.0,6.0154,6.0389,6.0115,6.035,502305.0
2019-04-29 14:30:00,15.45,15.47,15.42,15.43,408987.0,6.031,6.0389,6.0193,6.0232,408987.0
2019-04-29 15:00:00,15.44,15.45,15.39,15.39,402833.0,6.0271,6.031,6.0076,6.0076,402833.0
2019-04-29 15:30:00,15.4,15.42,15.36,15.39,1433034.0,6.0115,6.0193,5.9959,6.0076,1433034.0
2019-04-30 09:30:00,15.52,15.57,15.45,15.47,1087763.0,6.0584,6.0779,6.031,6.0389,1087763.0
2019-04-30 10:00:00,15.47,15.47,15.29,15.32,936100.0,6.0389,6.0389,5.9686,5.9803,936100.0
2019-04-30 10:30:00,15.31,15.34,15.29,15.32,523299.0,5.9764,5.9881,5.9686,5.9803,523299.0
2019-04-30 11:00:00,15.32,15.39,15.25,15.36,750041.0,5.9803,6.0076,5.953,5.9959,750041.0
2019-04-30 11:30:00,15.36,15.41,15.24,15.26,989455.0,5.9959,6.0154,5.9491,5.9569,989455.0
2019-04-30 12:00:00,15.26,15.27,15.21,15.25,438120.0,5.9569,5.9608,5.9374,5.953,438120.0
2019-04-30 12:30:00,15.25,15.25,15.16,15.18,546698.0,5.953,5.953,5.9178,5.9257,546698.0
2019-04-30 13:00:00,15.18,15.22,15.17,15.19,620484.0,5.9257,5.9413,5.9217,5.9296,620484.0
2019-04-30 13:30:00,15.19,15.26,15.18,15.21,759302.0,5.9296,5.9569,5.9257,5.9374,759302.0
2019-04-30 14:00:00,15.21,15.25,15.2,15.24,922915.0,5.9374,5.953,5.9335,5.9491,922915.0
2019-04-30 14:30:00,15.23,15.25,15.2,15.2,540153.0,5.9452,5.953,5.9335,5.9335,540153.0
2019-04-30 15:00:00,15.2,15.23,15.2,15.21,568859.0,5.9335,5.9452,5.9335,5.9374,568859.0
2019-04-30 15:30:00,15.21,15.28,15.2,15.23,2375805.0,5.9374,5.9647,5.9335,5.9452,2375805.0
2019-05-01 09:30:00,15.3,15.3,15.07,15.09,828760.0,5.9725,5.9725,5.8827,5.8905,828760.0
2019-05-01 10:00:00,15.09,15.17,15.06,15.16,734742.0,5.8905,5.9217,5.8788,5.9178,734742.0
2019-05-01 10:30:00,15.15,15.16,14.95,14.98,871352.0,5.9139,5.9178,5.8359,5.8476,871352.0
2019-05-01 11:00:00,14.98,15.13,14.98,15.1,633612.0,5.8476,5.9061,5.8476,5.8944,633612.0
2019-05-01 11:30:00,15.1,15.19,15.09,15.11,451516.0,5.8944,5.9296,5.8905,5.8983,451516.0
2019-05-01 12:00:00,15.11,15.12,15.08,15.1,146759.0,5.8983,5.9022,5.8866,5.8944,146759.0
2019-05-01 12:30:00,15.11,15.13,15.06,15.07,423442.0,5.8983,5.9061,5.8788,5.8827,423442.0
2019-05-01 13:00:00,15.07,15.11,15.01,15.05,403076.0,5.8827,5.8983,5.8593,5.8749,403076.0
2019-05-01 13:30:00,15.05,15.07,15.02,15.03,288830.0,5.8749,5.8827,5.8632,5.8671,288830.0
2019-05-01 14:00:00,15.03,15.21,14.99,15.17,1052465.0,5.8671,5.9374,5.8515,5.9217,1052465.0
2019-05-01 14:30:00,15.17,15.18,14.99,15.03,1292015.0,5.9217,5.9257,5.8515,5.8671,1292015.0
2019-05-01 15:00:00,15.02,15.04,14.98,15.0,1033353.0,5.8632,5.871,5.8476,5.8554,1033353.0
2019-05-01 15:30:00,15.0,15.0,14.9,14.92,2078395.0,5.8554,5.8554,5.8164,5.8242,2078395.0
2019-05-02 09:30:00,14.84,15.01,14.81,14.97,2206479.0,5.7929,5.8593,5.7812,5.8437,2206479.0
2019-05-02 10:00:00,14.96,15.0,14.88,14.89,599955.0,5.8398,5.8554,5.8085,5.8124,599955.0
2019-05-02 10:30:00,14.89,14.94,14.84,14.86,1078616.0,5.8124,5.832,5.7929,5.8007,1078616.0
2019-05-02 11:00:00,14.86,14.88,14.77,14.79,1266813.0,5.8007,5.8085,5.7656,5.7734,1266813.0
2019-05-02 11:30:00,14.79,14.85,14.74,14.76,1049186.0,5.7734,5.7968,5.7539,5.7617,1049186.0
2019-05-02 12:00:00,14.76,14.85,14.75,14.83,555191.0,5.7617,5.7968,5.7578,5.789,555191.0
2019-05-02 12:30:00,14.83,14.88,14.83,14.85,299165.0,5.789,5.8085,5.789,5.7968,299165.0
2019-05-02 13:00:00,14.85,14.92,14.82,14.89,480556.0,5.7968,5.8242,5.7851,5.8124,480556.0
2019-05-02 13:30:00,14.89,14.89,14.83,14.87,310695.0,5.8124,5.8124,5.789,5.8046,310695.0
2019-05-02 14:00:00,14.87,14.91,14.85,14.87,459865.0,5.8046,5.8203,5.7968,5.8046,459865.0
2019-05-02 14:30:00,14.87,14.88,14.8,14.84,620760.0,5.8046,5.8085,5.7773,5.7929,620760.0
2019-05-02 15:00:00,14.84,14.89,14.81,14.89,1181380.0,5.7929,5.8124,5.7812,5.8124,1181380.0
2019-05-02 15:30:00,14.88,14.92,14.86,14.9,3896083.0,5.8085,5.8242,5.8007,5.8164,3896083.0
2019-05-03 09:30:00,15.11,15.18,15.05,15.13,1688329.0,5.8983,5.9257,5.8749,5.9061,1688329.0
2019-05-03 10:00:00,15.13,15.18,15.1,15.13,620826.0,5.9061,5.9257,5.8944,5.9061,620826.0
2019-05-03 10:30:00,15.13,15.17,15.11,15.14,505986.0,5.9061,5.9217,5.8983,5.91,505986.0
2019-05-03 11:00:00,15.14,15.19,15.11,15.16,726116.0,5.91,5.9296,5.8983,5.9178,726116.0
2019-05-03 11:30:00,15.16,15.17,15.09,15.12,982027.0,5.9178,5.9217,5.8905,5.9022,982027.0
2019-05-03 12:00:00,15.12,15.15,15.1,15.13,267319.0,5.9022,5.9139,5.8944,5.9061,267319.0
2019-05-03 12:30:00,15.13,15.14,15.1,15.1,191573.0,5.9061,5.91,5.8944,5.8944,191573.0
2019-05-03 13:00:00,15.11,15.13,15.1,15.13,273832.0,5.8983,5.9061,5.8944,5.9061,273832.0
2019-05-03 13:30:00,15.13,15.14,15.08,15.11,622319.0,5.9061,5.91,5.8866,5.8983,622319.0
2019-05-03 14:00:00,15.11,15.12,15.04,15.07,490971.0,5.8983,5.9022,5.871,5.8827,490971.0
2019-05-03 14:30:00,15.07,15.09,15.04,15.08,421292.0,5.8827,5.8905,5.871,5.8866,421292.0
2019-05-03 15:00:00,15.08,15.08,15.05,15.07,356233.0,5.8866,5.8866,5.8749,5.8827,356233.0
2019-05-03 15:30:00,15.08,15.08,15.0,15.01,1843869.0,5.8866,5.8866,5.8554,5.8593,1843869.0
2019-05-06 09:30:00,14.64,14.75,14.63,14.71,2270010.0,5.7149,5.7578,5.711,5.7422,2270010.0
2019-05-06 10:00:00,14.71,14.79,14.66,14.68,1010499.0,5.7422,5.7734,5.7227,5.7305,1010499.0
2019-05-06 10:30:00,14.68,14.71,14.63,14.71,844915.0,5.7305,5.7422,5.711,5.7422,844915.0
2019-05-06 11:00:00,14.7,14.77,14.68,14.77,851574.0,5.7383,5.7656,5.7305,5.7656,851574.0
2019-05-06 11:30:00,14.77,14.79,14.71,14.76,556637.0,5.7656,5.7734,5.7422,5.7617,556637.0
2019-05-06 12:00:00,14.76,14.81,14.73,14.76,648301.0,5.7617,5.7812,5.75,5.7617,648301.0
2019-05-06 12:30:00,14.76,14.79,14.74,14.77,377901.0,5.7617,5.7734,5.7539,5.7656,377901.0
2019-05-06 13:00:00,14.76,14.81,14.75,14.8,333628.0,5.7617,5.7812,5.7578,5.7773,333628.0
2019-05-06 13:30:00,14.81,14.89,14.79,14.86,522182.0,5.7812,5.8124,5.7734,5.8007,522182.0
2019-05-06 14:00:00,14.85,14.89,14.85,14.86,420242.0,5.7968,5.8124,5.7968,5.8007,420242.0
2019-05-06 14:30:00,14.86,14.91,14.85,14.9,511998.0,5.8007,5.8203,5.7968,5.8164,511998.0
2019-05-06 15:00:00,14.89,14.91,14.87,14.89,730034.0,5.8124,5.8203,5.8046,5.8124,730034.0
2019-05-06 15:30:00,14.89,14.89,14.85,14.85,1503315.0,5.8124,5.8124,5.7968,5.7968,1503315.0
2019-05-07 09:30:00,14.6,14.63,14.45,14.52,1432097.0,5.6992,5.711,5.6407,5.668,1432097.0
2019-05-07 10:00:00,14.52,14.56,14.35,14.52,1723033.0,5.668,5.6836,5.6017,5.668,1723033.0
2019-05-07 10:30:00,14.52,14.53,14.42,14.45,1494230.0,5.668,5.6719,5.629,5.6407,1494230.0
2019-05-07 11:00:00,14.45,14.51,14.42,14.49,887138.0,5.6407,5.6641,5.629,5.6563,887138.0
2019-05-07 11:30:00,14.49,14.55,14.43,14.53,845496.0,5.6563,5.6797,5.6329,5.6719,845496.0
2019-05-07 12:00:00,14.52,14.59,14.49,14.58,774625.0,5.668,5.6953,5.6563,5.6914,774625.0
2019-05-07 12:30:00,14.58,14.61,14.55,14.56,517054.0,5.6914,5.7031,5.6797,5.6836,517054.0
2019-05-07 13:00:00,14.56,14.58,14.5,14.52,902758.0,5.6836,5.6914,5.6602,5.668,902758.0
2019-05-07 13:30:00,14.52,14.63,14.5,14.59,1014800.0,5.668,5.711,5.6602,5.6953,1014800.0
2019-05-07 14:00:00,14.59,14.64,14.55,14.59,383450.0,5.6953,5.7149,5.6797,5.6953,383450.0
2019-05-07 14:30:00,14.59,14.62,14.55,14.59,766604.0,5.6953,5.707,5.6797,5.6953,766604.0
2019-05-07 15:00:00,14.6,14.68,14.57,14.64,654881.0,5.6992,5.7305,5.6875,5.7149,654881.0
2019-05-07 15:30:00,14.64,14.72,14.61,14.7,1740705.0,5.7149,5.7461,5.7031,5.7383,1740705.0
2019-05-08 09:30:00,15.01,15.19,14.96,15.15,2428615.0,5.8593,5.9296,5.8398,5.9139,2428615.0
2019-05-08 10:00:00,15.14,15.25,15.08,15.24,1742188.0,5.91,5.953,5.8866,5.9491,1742188.0
2019-05-08 10:30:00,15.24,15.35,15.22,15.33,1729617.0,5.9491,5.992,5.9413,5.9842,1729617.0
2019-05-08 11:00:00,15.33,15.46,15.31,15.45,2318489.0,5.9842,6.035,5.9764,6.031,2318489.0
2019-05-08 11:30:00,15.45,15.47,15.37,15.44,2693653.0,6.031,6.0389,5.9998,6.0271,2693653.0
2019-05-08 12:00:00,15.44,15.45,15.31,15.36,1476379.0,6.0271,6.031,5.9764,5.9959,1476379.0
2019-05-08 12:30:00,15.37,15.37,15.32,15.34,651377.0,5.9998,5.9998,5.9803,5.9881,651377.0
2019-05-08 13:00:00,15.35,15.35,15.3,15.31,580878.0,5.992,5.992,5.9725,5.9764,580878.0
2019-05-08 13:30:00,15.32,15.34,15.28,15.3,653029.0,5.9803,5.9881,5.9647,5.9725,653029.0
2019-05-08 14:00:00,15.31,15.36,15.28,15.34,822353.0,5.9764,5.9959,5.9647,5.9881,822353.0
2019-05-08 14:30:00,15.34,15.36,15.29,15.31,751823.0,5.9881,5.9959,5.9686,5.9764,751823.0
2019-05-08 15:00:00,15.31,15.34,15.3,15.32,875097.0,5.9764,5.9881,5.9725,5.9803,875097.0
2019-05-08 15:30:00,15.33,15.35,15.24,15.26,3192150.0,5.9842,5.992,5.9491,5.9569,3192150.0
2019-05-09 09:30:00,14.91,14.99,14.77,14.84,1849317.0,5.8203,5.8515,5.7656,5.7929,1849317.0
2019-05-09 10:00:00,14.83,14.87,14.76,14.79,1435785.0,5.789,5.8046,5.7617,5.7734,1435785.0
2019-05-09 10:30:00,14.79,14.85,14.74,14.79,1051584.0,5.7734,5.7968,5.7539,5.7734,1051584.0
2019-05-09 11:00:00,14.78,14.83,14.68,14.7,1038420.0,5.7695,5.789,5.7305,5.7383,1038420.0
2019-05-09 11:30:00,14.71,14.77,14.67,14.76,1400365.0,5.7422,5.7656,5.7266,5.7617,1400365.0
2019-05-09 12:00:00,14.76,14.79,14.69,14.77,652878.0,5.7617,5.7734,5.7344,5.7656,652878.0
2019-05-09 12:30:00,14.78,14.9,14.77,14.84,1073673.0,5.7695,5.8164,5.7656,5.7929,1073673.0
2019-05-09 13:00:00,14.83,14.91,14.82,14.83,752848.0,5.789,5.8203,5.7851,5.789,752848.0
2019-05-09 13:30:00,14.84,14.93,14.83,14.9,722946.0,5.7929,5.8281,5.789,5.8164,722946.0
2019-05-09 14:00:00,14.9,14.92,14.83,14.86,1597275.0,5.8164,5.8242,5.789,5.8007,1597275.0
2019-05-09 14:30:00,14.86,14.92,14.84,14.85,1248304.0,5.8007,5.8242,5.7929,5.7968,1248304.0
2019-05-09 15:00:00,14.84,14.87,14.83,14.83,1042523.0,5.7929,5.8046,5.789,5.789,1042523.0
2019-05-09 15:30:00,14.84,14.87,14.78,14.79,2746019.0,5.7929,5.8046,5.7695,5.7734,2746019.0
2019-05-10 09:30:00,14.79,14.85,14.67,14.71,1113159.0,5.7734,5.7968,5.7266,5.7422,1113159.0
2019-05-10 10:00:00,14.71,14.72,14.56,14.6,1142630.0,5.7422,5.7461,5.6836,5.6992,1142630.0
2019-05-10 10:30:00,14.6,14.62,14.46,14.57,968136.0,5.6992,5.707,5.6446,5.6875,968136.0
2019-05-10 11:00:00,14.58,14.66,14.52,14.61,732191.0,5.6914,5.7227,5.668,5.7031,732191.0
2019-05-10 11:30:00,14.61,14.64,14.55,14.58,785248.0,5.7031,5.7149,5.6797,5.6914,785248.0
2019-05-10 12:00:00,14.57,14.66,14.56,14.65,338228.0,5.6875,5.7227,5.6836,5.7188,338228.0
2019-05-10 12:30:00,14.65,14.7,14.64,14.66,261248.0,5.7188,5.7383,5.7149,5.7227,261248.0
2019-05-10 13:00:00,14.66,14.76,14.64,14.75,799898.0,5.7227,5.7617,5.7149,5.7578,799898.0
2019-05-10 13:30:00,14.75,14.83,14.74,14.79,682572.0,5.7578,5.789,5.7539,5.7734,682572.0
2019-05-10 14:00:00,14.79,14.83,14.74,14.76,380040.0,5.7734,5.789,5.7539,5.7617,380040.0
2019-05-10 14:30:00,14.76,14.77,14.72,14.76,367398.0,5.7617,5.7656,5.7461,5.7617,367398.0
2019-05-10 15:00:00,14.76,14.86,14.75,14.83,637277.0,5.7617,5.8007,5.7578,5.789,637277.0
2019-05-10 15:30:00,14.83,14.84,14.76,14.8,1000391.0,5.789,5.7929,5.7617,5.7773,1000391.0
2019-05-13 09:30:00,14.43,14.58,14.36,14.4,1517406.0,5.6329,5.6914,5.6056,5.6212,1517406.0
2019-05-13 10:00:00,14.4,14.41,14.31,14.36,990265.0,5.6212,5.6251,5.586,5.6056,990265.0
2019-05-13 10:30:00,14.36,14.42,14.3,14.38,665031.0,5.6056,5.629,5.5821,5.6134,665031.0
2019-05-13 11:00:00,14.38,14.4,14.31,14.36,688217.0,5.6134,5.6212,5.586,5.6056,688217.0
2019-05-13 11:30:00,14.35,14.39,14.25,14.29,983811.0,5.6017,5.6173,5.5626,5.5782,983811.0
2019-05-13 12:00:00,14.29,14.29,14.22,14.24,852540.0,5.5782,5.5782,5.5509,5.5587,852540.0
2019-05-13 12:30:00,14.24,14.28,14.23,14.27,589380.0,5.5587,5.5743,5.5548,5.5704,589380.0
2019-05-13 13:00:00,14.27,14.29,14.24,14.25,600796.0,5.5704,5.5782,5.5587,5.5626,600796.0
2019-05-13 13:30:00,14.26,14.33,14.24,14.29,637004.0,5.5665,5.5938,5.5587,5.5782,637004.0
2019-05-13 14:00:00,14.29,14.33,14.24,14.31,488051.0,5.5782,5.5938,5.5587,5.586,488051.0
2019-05-13 14:30:00,14.31,14.34,14.25,14.32,815132.0,5.586,5.5977,5.5626,5.5899,815132.0
2019-05-13 15:00:00,14.33,14.36,14.28,14.3,675932.0,5.5938,5.6056,5.5743,5.5821,675932.0
2019-05-13 15:30:00,14.29,14.36,14.28,14.34,3427831.0,5.5782,5.6056,5.5743,5.5977,3427831.0
2019-05-14 09:30:00,14.34,14.45,14.32,14.38,766936.0,5.5977,5.6407,5.5899,5.6134,766936.0
2019-05-14 10:00:00,14.38,14.39,14.26,14.33,1025130.0,5.6134,5.6173,5.5665,5.5938,1025130.0
2019-05-14 10:30:00,14.33,14.37,14.3,14.31,771276.0,5.5938,5.6095,5.5821,5.586,771276.0
2019-05-14 11:00:00,14.31,14.39,14.26,14.35,1217478.0,5.586,5.6173,5.5665,5.6017,1217478.0
2019-05-14 11:30:00,14.34,14.42,14.34,14.41,567019.0,5.5977,5.629,5.5977,5.6251,567019.0
2019-05-14 12:00:00,14.41,14.45,14.38,14.4,584489.0,5.6251,5.6407,5.6134,5.6212,584489.0
2019-05-14 12:30:00,14.4,14.44,14.38,14.4,441595.0,5.6212,5.6368,5.6134,5.6212,441595.0
2019-05-14 13:00:00,14.41,14.47,14.4,14.45,303560.0,5.6251,5.6485,5.6212,5.6407,303560.0
2019-05-14 13:30:00,14.46,14.49,14.44,14.46,311696.0,5.6446,5.6563,5.6368,5.6446,311696.0
2019-05-14 14:00:00,14.46,14.46,14.37,14.41,647940.0,5.6446,5.6446,5.6095,5.6251,647940.0
2019-05-14 14:30:00,14.41,14.42,14.35,14.38,350449.0,5.6251,5.629,5.6017,5.6134,350449.0
2019-05-14 15:00:00,14.39,14.44,14.37,14.42,384903.0,5.6173,5.6368,5.6095,5.629,384903.0
2019-05-14 15:30:00,14.42,14.42,14.36,14.36,1169006.0,5.629,5.629,5.6056,5.6056,1169006.0
2019-05-15 09:30:00,13.98,14.09,13.97,14.01,1657042.0,5.4572,5.5002,5.4533,5.4689,1657042.0
2019-05-15 10:00:00,14.0,14.13,13.99,14.1,1129757.0,5.465,5.5158,5.4611,5.5041,1129757.0
2019-05-15 10:30:00,14.09,14.16,14.05,14.14,665210.0,5.5002,5.5275,5.4845,5.5197,665210.0
2019-05-15 11:00:00,14.14,14.15,14.06,14.15,840427.0,5.5197,5.5236,5.4884,5.5236,840427.0
2019-05-15 11:30:00,14.15,14.15,14.07,14.13,685495.0,5.5236,5.5236,5.4924,5.5158,685495.0
2019-05-15 12:00:00,14.13,14.14,14.04,14.07,509656.0,5.5158,5.5197,5.4806,5.4924,509656.0
2019-05-15 12:30:00,14.07,14.09,14.03,14.06,862334.0,5.4924,5.5002,5.4767,5.4884,862334.0
2019-05-15 13:00:00,14.06,14.1,14.05,14.08,532453.0,5.4884,5.5041,5.4845,5.4963,532453.0
2019-05-15 13:30:00,14.08,14.18,14.07,14.18,738530.0,5.4963,5.5353,5.4924,5.5353,738530.0
2019-05-15 14:00:00,14.18,14.2,14.14,14.15,558955.0,5.5353,5.5431,5.5197,5.5236,558955.0
2019-05-15 14:30:00,14.15,14.18,14.13,14.15,715556.0,5.5236,5.5353,5.5158,5.5236,715556.0
2019-05-15 15:00:00,14.15,14.18,14.11,14.18,975215.0,5.5236,5.5353,5.508,5.5353,975215.0
2019-05-15 15:30:00,14.18,14.18,14.14,14.16,1988831.0,5.5353,5.5353,5.5197,5.5275,1988831.0
2019-05-16 09:30:00,14.0,14.07,13.97,14.04,1619883.0,5.465,5.4924,5.4533,5.4806,1619883.0
2019-05-16 10:00:00,14.04,14.08,13.96,14.07,1219078.0,5.4806,5.4963,5.4494,5.4924,1219078.0
2019-05-16 10:30:00,14.08,14.1,14.03,14.06,664235.0,5.4963,5.5041,5.4767,5.4884,664235.0
2019-05-16 11:00:00,14.06,14.11,14.0,14.09,835170.0,5.4884,5.508,5.465,5.5002,835170.0
2019-05-16 11:30:00,14.1,14.14,14.08,14.11,726089.0,5.5041,5.5197,5.4963,5.508,726089.0
2019-05-16 12:00:00,14.11,14.11,14.06,14.08,297376.0,5.508,5.508,5.4884,5.4963,297376.0
2019-05-16 12:30:00,14.07,14.12,14.06,14.07,526011.0,5.4924,5.5119,5.4884,5.4924,526011.0
2019-05-16 13:00:00,14.07,14.08,14.03,14.04,419712.0,5.4924,5.4963,5.4767,5.4806,419712.0
2019-05-16 13:30:00,14.03,14.05,14.0,14.02,611566.0,5.4767,5.4845,5.465,5.4728,611566.0
2019-05-16 14:00:00,14.01,14.03,13.94,13.96,1215472.0,5.4689,5.4767,5.4416,5.4494,1215472.0
2019-05-16 14:30:00,13.95,13.96,13.85,13.87,1256852.0,5.4455,5.4494,5.4065,5.4143,1256852.0
2019-05-16 15:00:00,13.86,13.88,13.81,13.85,1983565.0,5.4104,5.4182,5.3909,5.4065,1983565.0
2019-05-16 15:30:00,13.85,13.89,13.81,13.84,2776564.0,5.4065,5.4221,5.3909,5.4026,2776564.0
2019-05-17 09:30:00,13.61,13.8,13.59,13.72,1708099.0,5.3128,5.387,5.305,5.3557,1708099.0
2019-05-17 10:00:00,13.72,13.76,13.65,13.74,978135.0,5.3557,5.3713,5.3284,5.3635,978135.0
2019-05-17 10:30:00,13.74,13.79,13.71,13.76,729207.0,5.3635,5.3831,5.3518,5.3713,729207.0
2019-05-17 11:00:00,13.75,13.8,13.73,13.74,740941.0,5.3674,5.387,5.3596,5.3635,740941.0
2019-05-17 11:30:00,13.73,13.74,13.66,13.68,451182.0,5.3596,5.3635,5.3323,5.3401,451182.0
2019-05-17 12:00:00,13.67,13.68,13.59,13.61,800346.0,5.3362,5.3401,5.305,5.3128,800346.0
2019-05-17 12:30:00,13.62,13.66,13.6,13.62,786758.0,5.3167,5.3323,5.3089,5.3167,786758.0
2019-05-17 13:00:00,13.62,13.68,13.6,13.6,742019.0,5.3167,5.3401,5.3089,5.3089,742019.0
2019-05-17 13:30:00,13.6,13.61,13.5,13.51,1285841.0,5.3089,5.3128,5.2698,5.2738,1285841.0
2019-05-17 14:00:00,13.51,13.53,13.44,13.53,2165537.0,5.2738,5.2816,5.2464,5.2816,2165537.0
2019-05-17 14:30:00,13.52,13.55,13.43,13.45,1298124.0,5.2777,5.2894,5.2425,5.2503,1298124.0
2019-05-17 15:00:00,13.45,13.47,13.35,13.44,1639138.0,5.2503,5.2581,5.2113,5.2464,1639138.0
2019-05-17 15:30:00,13.44,13.49,13.43,13.46,3175348.0,5.2464,5.2659,5.2425,5.2542,3175348.0
2019-05-20 09:30:00,13.47,13.5,13.33,13.48,1635445.0,5.2581,5.2698,5.2035,5.262,1635445.0
2019-05-20 10:00:00,13.48,13.63,13.47,13.58,1550401.0,5.262,5.3206,5.2581,5.3011,1550401.0
2019-05-20 10:30:00,13.58,13.61,13.45,13.46,985210.0,5.3011,5.3128,5.2503,5.2542,985210.0
2019-05-20 11:00:00,13.46,13.47,13.37,13.41,835702.0,5.2542,5.2581,5.2191,5.2347,835702.0
2019-05-20 11:30:00,13.42,13.5,13.41,13.49,644430.0,5.2386,5.2698,5.2347,5.2659,644430.0
2019-05-20 12:00:00,13.49,13.61,13.48,13.57,1159711.0,5.2659,5.3128,5.262,5.2972,1159711.0
2019-05-20 12:30:00,13.57,13.61,13.52,13.56,738550.0,5.2972,5.3128,5.2777,5.2933,738550.0
2019-05-20 13:00:00,13.56,13.59,13.52,13.56,630970.0,5.2933,5.305,5.2777,5.2933,630970.0
2019-05-20 13:30:00,13.56,13.61,13.55,13.59,616356.0,5.2933,5.3128,5.2894,5.305,616356.0
2019-05-20 14:00:00,13.59,13.61,13.54,13.6,476524.0,5.305,5.3128,5.2855,5.3089,476524.0
2019-05-20 14:30:00,13.61,13.61,13.56,13.6,549301.0,5.3128,5.3128,5.2933,5.3089,549301.0
2019-05-20 15:00:00,13.6,13.61,13.56,13.6,885192.0,5.3089,5.3128,5.2933,5.3089,885192.0
2019-05-20 15:30:00,13.61,13.68,13.59,13.67,2967884.0,5.3128,5.3401,5.305,5.3362,2967884.0
2019-05-21 09:30:00,13.68,13.81,13.62,13.8,885285.0,5.3401,5.3909,5.3167,5.387,885285.0
2019-05-21 10:00:00,13.8,13.91,13.79,13.9,1112510.0,5.387,5.4299,5.3831,5.426,1112510.0
2019-05-21 10:30:00,13.91,13.97,13.89,13.95,755691.0,5.4299,5.4533,5.4221,5.4455,755691.0
2019-05-21 11:00:00,13.95,13.99,13.91,13.94,1258052.0,5.4455,5.4611,5.4299,5.4416,1258052.0
2019-05-21 11:30:00,13.94,13.96,13.85,13.89,638561.0,5.4416,5.4494,5.4065,5.4221,638561.0
2019-05-21 12:00:00,13.88,13.92,13.86,13.92,352675.0,5.4182,5.4338,5.4104,5.4338,352675.0
2019-05-21 12:30:00,13.92,14.02,13.92,14.02,671205.0,5.4338,5.4728,5.4338,5.4728,671205.0
2019-05-21 13:00:00,14.02,14.04,14.0,14.02,659619.0,5.4728,5.4806,5.465,5.4728,659619.0
2019-05-21 13:30:00,14.02,14.08,14.02,14.04,682511.0,5.4728,5.4963,5.4728,5.4806,682511.0
2019-05-21 14:00:00,14.04,14.1,14.02,14.02,1027273.0,5.4806,5.5041,5.4728,5.4728,1027273.0
2019-05-21 14:30:00,14.03,14.13,14.0,14.13,1179011.0,5.4767,5.5158,5.465,5.5158,1179011.0
2019-05-21 15:00:00,14.13,14.17,14.1,14.1,1186130.0,5.5158,5.5314,5.5041,5.5041,1186130.0
2019-05-21 15:30:00,14.1,14.14,14.08,14.1,3221303.0,5.5041,5.5197,5.4963,5.5041,3221303.0
2019-05-22 09:30:00,14.15,14.16,14.02,14.11,1264980.0,5.5434,5.5473,5.4924,5.5277,1264980.0
2019-05-22 10:00:00,14.12,14.2,14.08,14.18,1065246.0,5.5316,5.5629,5.5159,5.5551,1065246.0
2019-05-22 10:30:00,14.17,14.18,14.07,14.18,921570.0,5.5512,5.5551,5.512,5.5551,921570.0
2019-05-22 11:00:00,14.18,14.2,14.1,14.1,1144262.0,5.5551,5.5629,5.5238,5.5238,1144262.0
2019-05-22 11:30:00,14.1,14.2,14.05,14.2,879091.0,5.5238,5.5629,5.5042,5.5629,879091.0
2019-05-22 12:00:00,14.2,14.26,14.18,14.26,1115628.0,5.5629,5.5864,5.5551,5.5864,1115628.0
2019-05-22 12:30:00,14.26,14.33,14.24,14.26,2839694.0,5.5864,5.6139,5.5786,5.5864,2839694.0
2019-05-22 13:00:00,14.25,14.26,14.17,14.18,1164969.0,5.5825,5.5864,5.5512,5.5551,1164969.0
2019-05-22 13:30:00,14.18,14.26,14.17,14.21,622897.0,5.5551,5.5864,5.5512,5.5669,622897.0
2019-05-22 14:00:00,14.21,14.25,14.18,14.25,588572.0,5.5669,5.5825,5.5551,5.5825,588572.0
2019-05-22 14:30:00,14.25,14.28,14.16,14.21,710803.0,5.5825,5.5943,5.5473,5.5669,710803.0
2019-05-22 15:00:00,14.22,14.25,14.18,14.23,797876.0,5.5708,5.5825,5.5551,5.5747,797876.0
2019-05-22 15:30:00,14.23,14.23,14.18,14.22,1625509.0,5.5747,5.5747,5.5551,5.5708,1625509.0
2019-05-23 09:30:00,13.87,13.89,13.7,13.71,2315385.0,5.4337,5.4415,5.3671,5.371,2315385.0
2019-05-23 10:00:00,13.72,13.8,13.65,13.71,1453323.0,5.3749,5.4062,5.3475,5.371,1453323.0
2019-05-23 10:30:00,13.71,13.95,13.69,13.88,1611831.0,5.371,5.465,5.3631,5.4376,1611831.0
2019-05-23 11:00:00,13.89,13.94,13.83,13.92,865254.0,5.4415,5.4611,5.418,5.4532,865254.0
2019-05-23 11:30:00,13.93,13.96,13.89,13.9,585363.0,5.4572,5.4689,5.4415,5.4454,585363.0
2019-05-23 12:00:00,13.91,13.95,13.89,13.93,515920.0,5.4493,5.465,5.4415,5.4572,515920.0
2019-05-23 12:30:00,13.92,13.95,13.87,13.9,446678.0,5.4532,5.465,5.4337,5.4454,446678.0
2019-05-23 13:00:00,13.89,13.93,13.88,13.91,348136.0,5.4415,5.4572,5.4376,5.4493,348136.0
2019-05-23 13:30:00,13.91,13.92,13.84,13.85,488475.0,5.4493,5.4532,5.4219,5.4258,488475.0
2019-05-23 14:00:00,13.85,13.87,13.82,13.83,795324.0,5.4258,5.4337,5.4141,5.418,795324.0
2019-05-23 14:30:00,13.83,13.86,13.81,13.85,633653.0,5.418,5.4297,5.4102,5.4258,633653.0
2019-05-23 15:00:00,13.85,13.89,13.82,13.87,1254390.0,5.4258,5.4415,5.4141,5.4337,1254390.0
2019-05-23 15:30:00,13.87,13.91,13.83,13.91,2134079.0,5.4337,5.4493,5.418,5.4493,2134079.0
2019-05-24 09:30:00,14.17,14.17,13.99,14.06,838500.0,5.5512,5.5512,5.4807,5.5081,838500.0
2019-05-24 10:00:00,14.06,14.09,14.0,14.04,715498.0,5.5081,5.5198,5.4846,5.5003,715498.0
2019-05-24 10:30:00,14.04,14.1,13.96,13.97,511144.0,5.5003,5.5238,5.4689,5.4728,511144.0
2019-05-24 11:00:00,13.97,14.04,13.97,14.03,459228.0,5.4728,5.5003,5.4728,5.4963,459228.0
2019-05-24 11:30:00,14.04,14.11,14.03,14.07,411686.0,5.5003,5.5277,5.4963,5.512,411686.0
2019-05-24 12:00:00,14.07,14.1,14.04,14.09,327020.0,5.512,5.5238,5.5003,5.5198,327020.0
2019-05-24 12:30:00,14.1,14.13,14.06,14.11,505004.0,5.5238,5.5355,5.5081,5.5277,505004.0
2019-05-24 13:00:00,14.11,14.16,14.11,14.14,424206.0,5.5277,5.5473,5.5277,5.5394,424206.0
2019-05-24 13:30:00,14.14,14.2,14.13,14.17,347906.0,5.5394,5.5629,5.5355,5.5512,347906.0
2019-05-24 14:00:00,14.18,14.19,14.14,14.19,540373.0,5.5551,5.559,5.5394,5.559,540373.0
2019-05-24 14:30:00,14.19,14.19,14.14,14.16,333616.0,5.559,5.559,5.5394,5.5473,333616.0
2019-05-24 15:00:00,14.16,14.18,14.12,14.15,382061.0,5.5473,5.5551,5.5316,5.5434,382061.0
2019-05-24 15:30:00,14.15,14.18,14.1,14.1,1243140.0,5.5434,5.5551,5.5238,5.5238,1243140.0
2019-05-28 09:30:00,14.26,14.29,14.11,14.14,887978.0,5.5864,5.5982,5.5277,5.5394,887978.0
2019-05-28 10:00:00,14.13,14.2,14.1,14.19,554295.0,5.5355,5.5629,5.5238,5.559,554295.0
2019-05-28 10:30:00,14.19,14.29,14.16,14.27,1163952.0,5.559,5.5982,5.5473,5.5904,1163952.0
2019-05-28 11:00:00,14.27,14.39,14.27,14.32,1225224.0,5.5904,5.6374,5.5904,5.6099,1225224.0
2019-05-28 11:30:00,14.32,14.38,14.29,14.34,747375.0,5.6099,5.6335,5.5982,5.6178,747375.0
2019-05-28 12:00:00,14.34,14.38,14.27,14.38,673888.0,5.6178,5.6335,5.5904,5.6335,673888.0
2019-05-28 12:30:00,14.38,14.39,14.33,14.35,599345.0,5.6335,5.6374,5.6139,5.6217,599345.0
2019-05-28 13:00:00,14.35,14.41,14.35,14.37,472113.0,5.6217,5.6452,5.6217,5.6295,472113.0
2019-05-28 13:30:00,14.37,14.47,14.37,14.45,439320.0,5.6295,5.6687,5.6295,5.6609,439320.0
2019-05-28 14:00:00,14.46,14.46,14.35,14.37,425139.0,5.6648,5.6648,5.6217,5.6295,425139.0
2019-05-28 14:30:00,14.37,14.41,14.35,14.4,483965.0,5.6295,5.6452,5.6217,5.6413,483965.0
2019-05-28 15:00:00,14.39,14.41,14.35,14.37,589378.0,5.6374,5.6452,5.6217,5.6295,589378.0
2019-05-28 15:30:00,14.36,14.38,14.29,14.32,2021628.0,5.6256,5.6335,5.5982,5.6099,2021628.0
2019-05-29 09:30:00,14.28,14.37,14.21,14.26,847213.0,5.5943,5.6295,5.5669,5.5864,847213.0
2019-05-29 10:00:00,14.27,14.48,14.24,14.47,700434.0,5.5904,5.6726,5.5786,5.6687,700434.0
2019-05-29 10:30:00,14.47,14.48,14.4,14.41,510860.0,5.6687,5.6726,5.6413,5.6452,510860.0
2019-05-29 11:00:00,14.42,14.46,14.38,14.4,548511.0,5.6491,5.6648,5.6335,5.6413,548511.0
2019-05-29 11:30:00,14.4,14.45,14.37,14.44,562118.0,5.6413,5.6609,5.6295,5.657,562118.0
2019-05-29 12:00:00,14.44,14.49,14.42,14.42,629132.0,5.657,5.6765,5.6491,5.6491,629132.0
2019-05-29 12:30:00,14.43,14.47,14.42,14.46,419305.0,5.653,5.6687,5.6491,5.6648,419305.0
2019-05-29 13:00:00,14.47,14.57,14.45,14.54,515865.0,5.6687,5.7079,5.6609,5.6961,515865.0
2019-05-29 13:30:00,14.53,14.59,14.51,14.53,567104.0,5.6922,5.7157,5.6844,5.6922,567104.0
2019-05-29 14:00:00,14.53,14.53,14.47,14.52,509329.0,5.6922,5.6922,5.6687,5.6883,509329.0
2019-05-29 14:30:00,14.51,14.52,14.45,14.47,483881.0,5.6844,5.6883,5.6609,5.6687,483881.0
2019-05-29 15:00:00,14.47,14.51,14.43,14.5,342818.0,5.6687,5.6844,5.653,5.6805,342818.0
2019-05-29 15:30:00,14.5,14.56,14.48,14.55,1542362.0,5.6805,5.704,5.6726,5.7001,1542362.0
2019-05-30 09:30:00,14.56,14.62,14.52,14.58,707884.0,5.704,5.7275,5.6883,5.7118,707884.0
2019-05-30 10:00:00,14.57,14.67,14.53,14.66,602937.0,5.7079,5.7471,5.6922,5.7431,602937.0
2019-05-30 10:30:00,14.67,14.74,14.67,14.73,1255841.0,5.7471,5.7745,5.7471,5.7706,1255841.0
2019-05-30 11:00:00,14.72,14.75,14.65,14.7,1074296.0,5.7667,5.7784,5.7392,5.7588,1074296.0
2019-05-30 11:30:00,14.7,14.78,14.67,14.69,820671.0,5.7588,5.7902,5.7471,5.7549,820671.0
2019-05-30 12:00:00,14.69,14.71,14.64,14.68,523899.0,5.7549,5.7627,5.7353,5.751,523899.0
2019-05-30 12:30:00,14.68,14.77,14.68,14.74,599866.0,5.751,5.7862,5.751,5.7745,599866.0
2019-05-30 13:00:00,14.74,14.75,14.68,14.68,364212.0,5.7745,5.7784,5.751,5.751,364212.0
2019-05-30 13:30:00,14.68,14.69,14.56,14.57,1469431.0,5.751,5.7549,5.704,5.7079,1469431.0
2019-05-30 14:00:00,14.56,14.6,14.46,14.53,935918.0,5.704,5.7196,5.6648,5.6922,935918.0
2019-05-30 14:30:00,14.53,14.53,14.42,14.47,1865138.0,5.6922,5.6922,5.6491,5.6687,1865138.0
2019-05-30 15:00:00,14.47,14.52,14.45,14.45,1010347.0,5.6687,5.6883,5.6609,5.6609,1010347.0
2019-05-30 15:30:00,14.45,14.51,14.43,14.5,2406762.0,5.6609,5.6844,5.653,5.6805,2406762.0
2019-05-31 09:30:00,14.41,14.46,14.33,14.45,1205579.0,5.6452,5.6648,5.6139,5.6609,1205579.0
2019-05-31 10:00:00,14.45,14.65,14.45,14.64,977309.0,5.6609,5.7392,5.6609,5.7353,977309.0
2019-05-31 10:30:00,14.65,14.78,14.63,14.76,799539.0,5.7392,5.7902,5.7314,5.7823,799539.0
2019-05-31 11:00:00,14.76,14.76,14.61,14.71,638932.0,5.7823,5.7823,5.7236,5.7627,638932.0
2019-05-31 11:30:00,14.71,14.75,14.61,14.64,769635.0,5.7627,5.7784,5.7236,5.7353,769635.0
2019-05-31 12:00:00,14.65,14.66,14.59,14.63,447155.0,5.7392,5.7431,5.7157,5.7314,447155.0
2019-05-31 12:30:00,14.63,14.66,14.58,14.64,245205.0,5.7314,5.7431,5.7118,5.7353,245205.0
2019-05-31 13:00:00,14.64,14.67,14.6,14.61,261370.0,5.7353,5.7471,5.7196,5.7236,261370.0
2019-05-31 13:30:00,14.61,14.63,14.52,14.54,641150.0,5.7236,5.7314,5.6883,5.6961,641150.0
2019-05-31 14:00:00,14.54,14.57,14.47,14.48,877009.0,5.6961,5.7079,5.6687,5.6726,877009.0
2019-05-31 14:30:00,14.48,14.5,14.43,14.46,975864.0,5.6726,5.6805,5.653,5.6648,975864.0
2019-05-31 15:00:00,14.45,14.46,14.37,14.4,1166671.0,5.6609,5.6648,5.6295,5.6413,1166671.0
2019-05-31 15:30:00,14.4,14.44,14.36,14.43,2156628.0,5.6413,5.657,5.6256,5.653,2156628.0
2019-06-03 09:30:00,14.69,14.91,14.64,14.9,1561939.0,5.7549,5.8411,5.7353,5.8372,1561939.0
2019-06-03 10:00:00,14.9,14.93,14.83,14.92,1104508.0,5.8372,5.8489,5.8097,5.845,1104508.0
2019-06-03 10:30:00,14.92,14.93,14.85,14.89,829009.0,5.845,5.8489,5.8176,5.8333,829009.0
2019-06-03 11:00:00,14.9,14.93,14.81,14.83,562344.0,5.8372,5.8489,5.8019,5.8097,562344.0
2019-06-03 11:30:00,14.84,14.92,14.79,14.9,791556.0,5.8137,5.845,5.7941,5.8372,791556.0
2019-06-03 12:00:00,14.9,14.91,14.84,14.85,543732.0,5.8372,5.8411,5.8137,5.8176,543732.0
2019-06-03 12:30:00,14.85,14.89,14.83,14.86,526255.0,5.8176,5.8333,5.8097,5.8215,526255.0
2019-06-03 13:00:00,14.86,14.94,14.83,14.91,889591.0,5.8215,5.8528,5.8097,5.8411,889591.0
2019-06-03 13:30:00,14.9,14.91,14.84,14.89,551640.0,5.8372,5.8411,5.8137,5.8333,551640.0
2019-06-03 14:00:00,14.9,14.95,14.87,14.88,634121.0,5.8372,5.8568,5.8254,5.8293,634121.0
2019-06-03 14:30:00,14.89,14.9,14.71,14.74,938691.0,5.8333,5.8372,5.7627,5.7745,938691.0
2019-06-03 15:00:00,14.74,14.79,14.71,14.75,1115727.0,5.7745,5.7941,5.7627,5.7784,1115727.0
2019-06-03 15:30:00,14.75,14.77,14.71,14.75,1898408.0,5.7784,5.7862,5.7627,5.7784,1898408.0
2019-06-04 09:30:00,14.89,15.01,14.86,14.97,952219.0,5.8333,5.8803,5.8215,5.8646,952219.0
2019-06-04 10:00:00,14.97,15.03,14.95,14.99,966360.0,5.8646,5.8881,5.8568,5.8724,966360.0
2019-06-04 10:30:00,14.99,15.02,14.89,14.95,548363.0,5.8724,5.8842,5.8333,5.8568,548363.0
2019-06-04 11:00:00,14.95,15.04,14.93,15.0,717340.0,5.8568,5.892,5.8489,5.8763,717340.0
2019-06-04 11:30:00,15.0,15.01,14.92,14.93,499660.0,5.8763,5.8803,5.845,5.8489,499660.0
2019-06-04 12:00:00,14.94,14.95,14.9,14.91,637764.0,5.8528,5.8568,5.8372,5.8411,637764.0
2019-06-04 12:30:00,14.91,14.95,14.9,14.94,348044.0,5.8411,5.8568,5.8372,5.8528,348044.0
2019-06-04 13:00:00,14.94,14.97,14.88,14.88,388039.0,5.8528,5.8646,5.8293,5.8293,388039.0
2019-06-04 13:30:00,14.88,14.94,14.85,14.94,252042.0,5.8293,5.8528,5.8176,5.8528,252042.0
2019-06-04 14:00:00,14.94,15.0,14.91,14.97,451970.0,5.8528,5.8763,5.8411,5.8646,451970.0
2019-06-04 14:30:00,14.96,15.01,14.95,14.98,571147.0,5.8607,5.8803,5.8568,5.8685,571147.0
2019-06-04 15:00:00,14.98,15.0,14.96,14.96,373134.0,5.8685,5.8763,5.8607,5.8607,373134.0
2019-06-04 15:30:00,14.96,15.03,14.94,15.02,1400950.0,5.8607,5.8881,5.8528,5.8842,1400950.0
2019-06-05 09:30:00,15.03,15.07,14.99,15.02,698172.0,5.8881,5.9038,5.8724,5.8842,698172.0
2019-06-05 10:00:00,15.03,15.03,14.87,14.88,704959.0,5.8881,5.8881,5.8254,5.8293,704959.0
2019-06-05 10:30:00,14.88,14.88,14.67,14.69,666361.0,5.8293,5.8293,5.7471,5.7549,666361.0
2019-06-05 11:00:00,14.69,14.75,14.61,14.62,1469571.0,5.7549,5.7784,5.7236,5.7275,1469571.0
2019-06-05 11:30:00,14.63,14.67,14.54,14.62,1163186.0,5.7314,5.7471,5.6961,5.7275,1163186.0
2019-06-05 12:00:00,14.62,14.73,14.61,14.72,818774.0,5.7275,5.7706,5.7236,5.7667,818774.0
2019-06-05 12:30:00,14.72,14.77,14.68,14.75,743366.0,5.7667,5.7862,5.751,5.7784,743366.0
2019-06-05 13:00:00,14.76,14.86,14.75,14.85,922146.0,5.7823,5.8215,5.7784,5.8176,922146.0
2019-06-05 13:30:00,14.85,14.86,14.79,14.83,1270046.0,5.8176,5.8215,5.7941,5.8097,1270046.0
2019-06-05 14:00:00,14.83,14.84,14.78,14.79,483109.0,5.8097,5.8137,5.7902,5.7941,483109.0
2019-06-05 14:30:00,14.79,14.88,14.79,14.87,913400.0,5.7941,5.8293,5.7941,5.8254,913400.0
2019-06-05 15:00:00,14.87,14.87,14.64,14.65,1775907.0,5.8254,5.8254,5.7353,5.7392,1775907.0
2019-06-05 15:30:00,14.66,14.73,14.64,14.71,1740300.0,5.7431,5.7706,5.7353,5.7627,1740300.0
2019-06-06 09:30:00,14.86,14.95,14.79,14.81,770501.0,5.8215,5.8568,5.7941,5.8019,770501.0
2019-06-06 10:00:00,14.81,14.82,14.7,14.72,802837.0,5.8019,5.8058,5.7588,5.7667,802837.0
2019-06-06 10:30:00,14.72,14.78,14.67,14.73,406537.0,5.7667,5.7902,5.7471,5.7706,406537.0
2019-06-06 11:00:00,14.72,14.84,14.69,14.79,327645.0,5.7667,5.8137,5.7549,5.7941,327645.0
2019-06-06 11:30:00,14.8,14.81,14.72,14.78,342413.0,5.798,5.8019,5.7667,5.7902,342413.0
2019-06-06 12:00:00,14.78,14.83,14.77,14.81,463989.0,5.7902,5.8097,5.7862,5.8019,463989.0
2019-06-06 12:30:00,14.81,14.82,14.79,14.81,246942.0,5.8019,5.8058,5.7941,5.8019,246942.0
2019-06-06 13:00:00,14.81,14.82,14.78,14.81,343797.0,5.8019,5.8058,5.7902,5.8019,343797.0
2019-06-06 13:30:00,14.81,14.95,14.79,14.95,579911.0,5.8019,5.8568,5.7941,5.8568,579911.0
2019-06-06 14:00:00,14.95,15.03,14.94,15.01,1257448.0,5.8568,5.8881,5.8528,5.8803,1257448.0
2019-06-06 14:30:00,15.01,15.15,14.99,15.02,1820050.0,5.8803,5.9351,5.8724,5.8842,1820050.0
2019-06-06 15:00:00,15.01,15.03,14.97,15.02,531472.0,5.8803,5.8881,5.8646,5.8842,531472.0
2019-06-06 15:30:00,15.01,15.02,14.94,14.94,2167703.0,5.8803,5.8842,5.8528,5.8528,2167703.0
2019-06-07 09:30:00,15.08,15.28,15.08,15.16,2229982.0,5.9077,5.986,5.9077,5.939,2229982.0
2019-06-07 10:00:00,15.16,15.29,15.16,15.22,905010.0,5.939,5.99,5.939,5.9625,905010.0
2019-06-07 10:30:00,15.22,15.28,15.2,15.26,1496022.0,5.9625,5.986,5.9547,5.9782,1496022.0
2019-06-07 11:00:00,15.26,15.34,15.23,15.28,863699.0,5.9782,6.0095,5.9664,5.986,863699.0
2019-06-07 11:30:00,15.28,15.36,15.27,15.33,864565.0,5.986,6.0174,5.9821,6.0056,864565.0
2019-06-07 12:00:00,15.33,15.36,15.3,15.34,289960.0,6.0056,6.0174,5.9939,6.0095,289960.0
2019-06-07 12:30:00,15.34,15.35,15.3,15.34,262439.0,6.0095,6.0135,5.9939,6.0095,262439.0
2019-06-07 13:00:00,15.34,15.35,15.32,15.33,261755.0,6.0095,6.0135,6.0017,6.0056,261755.0
2019-06-07 13:30:00,15.34,15.37,15.3,15.36,536738.0,6.0095,6.0213,5.9939,6.0174,536738.0
2019-06-07 14:00:00,15.37,15.38,15.29,15.35,637847.0,6.0213,6.0252,5.99,6.0135,637847.0
2019-06-07 14:30:00,15.35,15.36,15.3,15.31,408859.0,6.0135,6.0174,5.9939,5.9978,408859.0
2019-06-07 15:00:00,15.31,15.34,15.28,15.3,847724.0,5.9978,6.0095,5.986,5.9939,847724.0
2019-06-07 15:30:00,15.3,15.39,15.3,15.38,3242764.0,5.9939,6.0291,5.9939,6.0252,3242764.0
2019-06-10 09:30:00,15.22,15.35,15.02,15.04,2059992.0,5.9625,6.0135,5.8842,5.892,2059992.0
2019-06-10 10:00:00,15.04,15.1,14.98,15.02,2106284.0,5.892,5.9155,5.8685,5.8842,2106284.0
2019-06-10 10:30:00,15.01,15.1,15.0,15.08,1898203.0,5.8803,5.9155,5.8763,5.9077,1898203.0
2019-06-10 11:00:00,15.08,15.17,15.04,15.13,1200760.0,5.9077,5.9429,5.892,5.9273,1200760.0
2019-06-10 11:30:00,15.13,15.17,15.08,15.1,554375.0,5.9273,5.9429,5.9077,5.9155,554375.0
2019-06-10 12:00:00,15.1,15.13,15.05,15.11,355248.0,5.9155,5.9273,5.8959,5.9194,355248.0
2019-06-10 12:30:00,15.1,15.11,15.07,15.07,433175.0,5.9155,5.9194,5.9038,5.9038,433175.0
2019-06-10 13:00:00,15.08,15.08,15.03,15.05,515613.0,5.9077,5.9077,5.8881,5.8959,515613.0
2019-06-10 13:30:00,15.05,15.1,15.05,15.08,325278.0,5.8959,5.9155,5.8959,5.9077,325278.0
2019-06-10 14:00:00,15.09,15.13,15.04,15.13,665034.0,5.9116,5.9273,5.892,5.9273,665034.0
2019-06-10 14:30:00,15.13,15.14,15.08,15.11,723808.0,5.9273,5.9312,5.9077,5.9194,723808.0
2019-06-10 15:00:00,15.11,15.11,15.04,15.04,909892.0,5.9194,5.9194,5.892,5.892,909892.0
2019-06-10 15:30:00,15.04,15.08,15.03,15.08,1702202.0,5.892,5.9077,5.8881,5.9077,1702202.0
2019-06-11 09:30:00,15.2,15.29,15.16,15.24,739033.0,5.9547,5.99,5.939,5.9704,739033.0
2019-06-11 10:00:00,15.24,15.27,15.17,15.27,781172.0,5.9704,5.9821,5.9429,5.9821,781172.0
2019-06-11 10:30:00,15.28,15.3,15.17,15.21,802752.0,5.986,5.9939,5.9429,5.9586,802752.0
2019-06-11 11:00:00,15.21,15.26,15.19,15.24,785565.0,5.9586,5.9782,5.9508,5.9704,785565.0
2019-06-11 11:30:00,15.24,15.31,15.21,15.3,669280.0,5.9704,5.9978,5.9586,5.9939,669280.0
2019-06-11 12:00:00,15.29,15.36,15.28,15.32,626177.0,5.99,6.0174,5.986,6.0017,626177.0
2019-06-11 12:30:00,15.32,15.36,15.3,15.33,452110.0,6.0017,6.0174,5.9939,6.0056,452110.0
2019-06-11 13:00:00,15.33,15.4,15.33,15.39,690139.0,6.0056,6.033,6.0056,6.0291,690139.0
2019-06-11 13:30:00,15.39,15.48,15.38,15.46,759142.0,6.0291,6.0644,6.0252,6.0566,759142.0
2019-06-11 14:00:00,15.46,15.52,15.45,15.51,1608868.0,6.0566,6.0801,6.0526,6.0761,1608868.0
2019-06-11 14:30:00,15.5,15.55,15.48,15.52,1017760.0,6.0722,6.0918,6.0644,6.0801,1017760.0
2019-06-11 15:00:00,15.52,15.58,15.52,15.57,1157145.0,6.0801,6.1036,6.0801,6.0996,1157145.0
2019-06-11 15:30:00,15.56,15.57,15.51,15.53,2070437.0,6.0957,6.0996,6.0761,6.084,2070437.0
2019-06-12 09:30:00,15.36,15.4,15.28,15.37,1118623.0,6.0174,6.033,5.986,6.0213,1118623.0
2019-06-12 10:00:00,15.37,15.49,15.35,15.47,718590.0,6.0213,6.0683,6.0135,6.0605,718590.0
2019-06-12 10:30:00,15.48,15.54,15.41,15.43,853157.0,6.0644,6.0879,6.037,6.0448,853157.0
2019-06-12 11:00:00,15.44,15.48,15.37,15.4,1281216.0,6.0487,6.0644,6.0213,6.033,1281216.0
2019-06-12 11:30:00,15.4,15.44,15.37,15.41,774645.0,6.033,6.0487,6.0213,6.037,774645.0
2019-06-12 12:00:00,15.41,15.44,15.4,15.41,507816.0,6.037,6.0487,6.033,6.037,507816.0
2019-06-12 12:30:00,15.4,15.42,15.38,15.39,543587.0,6.033,6.0409,6.0252,6.0291,543587.0
2019-06-12 13:00:00,15.4,15.43,15.38,15.39,549576.0,6.033,6.0448,6.0252,6.0291,549576.0
2019-06-12 13:30:00,15.38,15.41,15.32,15.32,414398.0,6.0252,6.037,6.0017,6.0017,414398.0
2019-06-12 14:00:00,15.33,15.35,15.18,15.18,738435.0,6.0056,6.0135,5.9469,5.9469,738435.0
2019-06-12 14:30:00,15.19,15.22,15.13,15.2,1081467.0,5.9508,5.9625,5.9273,5.9547,1081467.0
2019-06-12 15:00:00,15.2,15.21,15.17,15.19,780058.0,5.9547,5.9586,5.9429,5.9508,780058.0
2019-06-12 15:30:00,15.2,15.23,15.14,15.22,2556283.0,5.9547,5.9664,5.9312,5.9625,2556283.0
2019-06-13 09:30:00,15.57,15.61,15.44,15.55,1886727.0,6.0996,6.1153,6.0487,6.0918,1886727.0
2019-06-13 10:00:00,15.54,15.57,15.47,15.53,990546.0,6.0879,6.0996,6.0605,6.084,990546.0
2019-06-13 10:30:00,15.53,15.55,15.48,15.53,754492.0,6.084,6.0918,6.0644,6.084,754492.0
2019-06-13 11:00:00,15.53,15.57,15.52,15.55,744240.0,6.084,6.0996,6.0801,6.0918,744240.0
2019-06-13 11:30:00,15.55,15.6,15.53,15.56,557694.0,6.0918,6.1114,6.084,6.0957,557694.0
2019-06-13 12:00:00,15.57,15.59,15.54,15.55,496656.0,6.0996,6.1075,6.0879,6.0918,496656.0
2019-06-13 12:30:00,15.56,15.6,15.54,15.6,556539.0,6.0957,6.1114,6.0879,6.1114,556539.0
2019-06-13 13:00:00,15.6,15.66,15.6,15.64,917233.0,6.1114,6.1349,6.1114,6.1271,917233.0
2019-06-13 13:30:00,15.64,15.65,15.6,15.62,649602.0,6.1271,6.131,6.1114,6.1192,649602.0
2019-06-13 14:00:00,15.62,15.63,15.52,15.52,855480.0,6.1192,6.1232,6.0801,6.0801,855480.0
2019-06-13 14:30:00,15.53,15.54,15.49,15.5,590063.0,6.084,6.0879,6.0683,6.0722,590063.0
2019-06-13 15:00:00,15.5,15.54,15.45,15.46,1072681.0,6.0722,6.0879,6.0526,6.0566,1072681.0
2019-06-13 15:30:00,15.47,15.48,15.43,15.48,2063901.0,6.0605,6.0644,6.0448,6.0644,2063901.0
2019-06-14 09:30:00,15.38,15.41,15.32,15.36,1345940.0,6.0252,6.037,6.0017,6.0174,1345940.0
2019-06-14 10:00:00,15.35,15.41,15.32,15.4,1124945.0,6.0135,6.037,6.0017,6.033,1124945.0
2019-06-14 10:30:00,15.4,15.43,15.35,15.42,1111970.0,6.033,6.0448,6.0135,6.0409,1111970.0
2019-06-14 11:00:00,15.42,15.47,15.4,15.43,813063.0,6.0409,6.0605,6.033,6.0448,813063.0
2019-06-14 11:30:00,15.43,15.49,15.33,15.34,959518.0,6.0448,6.0683,6.0056,6.0095,959518.0
2019-06-14 12:00:00,15.33,15.34,15.25,15.27,644976.0,6.0056,6.0095,5.9743,5.9821,644976.0
2019-06-14 12:30:00,15.26,15.31,15.25,15.3,391638.0,5.9782,5.9978,5.9743,5.9939,391638.0
2019-06-14 13:00:00,15.3,15.38,15.29,15.37,490082.0,5.9939,6.0252,5.99,6.0213,490082.0
2019-06-14 13:30:00,15.37,15.38,15.26,15.35,1395364.0,6.0213,6.0252,5.9782,6.0135,1395364.0
2019-06-14 14:00:00,15.35,15.36,15.26,15.28,598206.0,6.0135,6.0174,5.9782,5.986,598206.0
2019-06-14 14:30:00,15.29,15.36,15.28,15.33,408749.0,5.99,6.0174,5.986,6.0056,408749.0
2019-06-14 15:00:00,15.33,15.38,15.32,15.37,706020.0,6.0056,6.0252,6.0017,6.0213,706020.0
2019-06-14 15:30:00,15.37,15.41,15.35,15.39,1048096.0,6.0213,6.037,6.0135,6.0291,1048096.0
2019-06-17 09:30:00,15.43,15.59,15.4,15.59,744271.0,6.0448,6.1075,6.033,6.1075,744271.0
2019-06-17 10:00:00,15.6,15.64,15.54,15.59,656680.0,6.1114,6.1271,6.0879,6.1075,656680.0
2019-06-17 10:30:00,15.6,15.66,15.6,15.62,646846.0,6.1114,6.1349,6.1114,6.1192,646846.0
2019-06-17 11:00:00,15.61,15.67,15.6,15.62,659471.0,6.1153,6.1388,6.1114,6.1192,659471.0
2019-06-17 11:30:00,15.62,15.64,15.57,15.63,306289.0,6.1192,6.1271,6.0996,6.1232,306289.0
2019-06-17 12:00:00,15.64,15.66,15.62,15.64,291691.0,6.1271,6.1349,6.1192,6.1271,291691.0
2019-06-17 12:30:00,15.64,15.65,15.61,15.62,306793.0,6.1271,6.131,6.1153,6.1192,306793.0
2019-06-17 13:00:00,15.62,15.65,15.6,15.61,237468.0,6.1192,6.131,6.1114,6.1153,237468.0
2019-06-17 13:30:00,15.62,15.62,15.47,15.48,459237.0,6.1192,6.1192,6.0605,6.0644,459237.0
2019-06-17 14:00:00,15.47,15.54,15.46,15.49,764848.0,6.0605,6.0879,6.0566,6.0683,764848.0
2019-06-17 14:30:00,15.5,15.55,15.49,15.51,612515.0,6.0722,6.0918,6.0683,6.0761,612515.0
2019-06-17 15:00:00,15.51,15.53,15.48,15.52,621458.0,6.0761,6.084,6.0644,6.0801,621458.0
2019-06-17 15:30:00,15.52,15.53,15.44,15.46,1460869.0,6.0801,6.084,6.0487,6.0566,1460869.0
2019-06-18 09:30:00,15.63,15.81,15.62,15.78,1193063.0,6.1232,6.1937,6.1192,6.1819,1193063.0
2019-06-18 10:00:00,15.78,15.8,15.71,15.77,696564.0,6.1819,6.1897,6.1545,6.178,696564.0
2019-06-18 10:30:00,15.78,15.82,15.76,15.82,561203.0,6.1819,6.1976,6.1741,6.1976,561203.0
2019-06-18 11:00:00,15.81,15.89,15.8,15.82,878710.0,6.1937,6.225,6.1897,6.1976,878710.0
2019-06-18 11:30:00,15.81,15.82,15.72,15.73,609826.0,6.1937,6.1976,6.1584,6.1623,609826.0
2019-06-18 12:00:00,15.73,15.82,15.71,15.79,917790.0,6.1623,6.1976,6.1545,6.1858,917790.0
2019-06-18 12:30:00,15.79,15.83,15.79,15.79,461890.0,6.1858,6.2015,6.1858,6.1858,461890.0
2019-06-18 13:00:00,15.79,15.8,15.75,15.76,754946.0,6.1858,6.1897,6.1702,6.1741,754946.0
2019-06-18 13:30:00,15.76,15.82,15.76,15.81,363634.0,6.1741,6.1976,6.1741,6.1937,363634.0
2019-06-18 14:00:00,15.81,15.84,15.8,15.84,350597.0,6.1937,6.2054,6.1897,6.2054,350597.0
2019-06-18 14:30:00,15.83,15.86,15.82,15.86,525195.0,6.2015,6.2133,6.1976,6.2133,525195.0
2019-06-18 15:00:00,15.86,15.86,15.82,15.83,383898.0,6.2133,6.2133,6.1976,6.2015,383898.0
2019-06-18 15:30:00,15.82,15.83,15.77,15.79,2578021.0,6.1976,6.2015,6.178,6.1858,2578021.0
2019-06-19 09:30:00,15.68,15.74,15.65,15.73,836359.0,6.1427,6.1662,6.131,6.1623,836359.0
2019-06-19 10:00:00,15.74,15.76,15.63,15.64,1241673.0,6.1662,6.1741,6.1232,6.1271,1241673.0
2019-06-19 10:30:00,15.65,15.78,15.64,15.78,683123.0,6.131,6.1819,6.1271,6.1819,683123.0
2019-06-19 11:00:00,15.78,15.8,15.73,15.74,907158.0,6.1819,6.1897,6.1623,6.1662,907158.0
2019-06-19 11:30:00,15.74,15.77,15.73,15.74,360899.0,6.1662,6.178,6.1623,6.1662,360899.0
2019-06-19 12:00:00,15.75,15.75,15.73,15.74,164410.0,6.1702,6.1702,6.1623,6.1662,164410.0
2019-06-19 12:30:00,15.74,15.74,15.68,15.7,470220.0,6.1662,6.1662,6.1427,6.1506,470220.0
2019-06-19 13:00:00,15.7,15.71,15.66,15.68,722170.0,6.1506,6.1545,6.1349,6.1427,722170.0
2019-06-19 13:30:00,15.68,15.71,15.67,15.7,958553.0,6.1427,6.1545,6.1388,6.1506,958553.0
2019-06-19 14:00:00,15.71,15.85,15.71,15.83,1060793.0,6.1545,6.2093,6.1545,6.2015,1060793.0
2019-06-19 14:30:00,15.84,15.94,15.81,15.93,810935.0,6.2054,6.2446,6.1937,6.2407,810935.0
2019-06-19 15:00:00,15.93,15.93,15.86,15.89,838680.0,6.2407,6.2407,6.2133,6.225,838680.0
2019-06-19 15:30:00,15.89,15.94,15.86,15.94,1643986.0,6.225,6.2446,6.2133,6.2446,1643986.0
2019-06-20 09:30:00,16.08,16.41,16.08,16.32,2603555.0,6.2994,6.4287,6.2994,6.3935,2603555.0
2019-06-20 10:00:00,16.32,16.33,16.23,16.28,1260304.0,6.3935,6.3974,6.3582,6.3778,1260304.0
2019-06-20 10:30:00,16.28,16.4,16.24,16.38,1191905.0,6.3778,6.4248,6.3621,6.417,1191905.0
2019-06-20 11:00:00,16.38,16.41,16.32,16.33,1661050.0,6.417,6.4287,6.3935,6.3974,1661050.0
2019-06-20 11:30:00,16.33,16.41,16.3,16.39,810155.0,6.3974,6.4287,6.3856,6.4209,810155.0
2019-06-20 12:00:00,16.39,16.4,16.32,16.38,667167.0,6.4209,6.4248,6.3935,6.417,667167.0
2019-06-20 12:30:00,16.37,16.45,16.35,16.45,808771.0,6.4131,6.4444,6.4052,6.4444,808771.0
2019-06-20 13:00:00,16.45,16.45,16.43,16.45,459699.0,6.4444,6.4444,6.4366,6.4444,459699.0
2019-06-20 13:30:00,16.45,16.47,16.44,16.44,477555.0,6.4444,6.4522,6.4405,6.4405,477555.0
2019-06-20 14:00:00,16.45,16.49,16.42,16.48,357640.0,6.4444,6.4601,6.4326,6.4561,357640.0
2019-06-20 14:30:00,16.48,16.5,16.47,16.48,531080.0,6.4561,6.464,6.4522,6.4561,531080.0
2019-06-20 15:00:00,16.48,16.49,16.36,16.37,1630287.0,6.4561,6.4601,6.4091,6.4131,1630287.0
2019-06-20 15:30:00,16.37,16.4,16.33,16.37,2164778.0,6.4131,6.4248,6.3974,6.4131,2164778.0
2019-06-21 09:30:00,16.42,16.63,16.42,16.62,2211746.0,6.4326,6.5149,6.4326,6.511,2211746.0
2019-06-21 10:00:00,16.63,16.68,16.52,16.59,2592619.0,6.5149,6.5345,6.4718,6.4992,2592619.0
2019-06-21 10:30:00,16.59,16.71,16.59,16.68,1173399.0,6.4992,6.5462,6.4992,6.5345,1173399.0
2019-06-21 11:00:00,16.68,16.71,16.62,16.64,1180219.0,6.5345,6.5462,6.511,6.5188,1180219.0
2019-06-21 11:30:00,16.64,16.71,16.63,16.65,1733505.0,6.5188,6.5462,6.5149,6.5227,1733505.0
2019-06-21 12:00:00,16.65,16.68,16.58,16.61,1123359.0,6.5227,6.5345,6.4953,6.5071,1123359.0
2019-06-21 12:30:00,16.61,16.63,16.57,16.57,868470.0,6.5071,6.5149,6.4914,6.4914,868470.0
2019-06-21 13:00:00,16.57,16.6,16.56,16.59,774333.0,6.4914,6.5032,6.4875,6.4992,774333.0
2019-06-21 13:30:00,16.59,16.6,16.56,16.58,531950.0,6.4992,6.5032,6.4875,6.4953,531950.0
2019-06-21 14:00:00,16.58,16.62,16.57,16.59,587921.0,6.4953,6.511,6.4914,6.4992,587921.0
2019-06-21 14:30:00,16.59,16.65,16.58,16.64,619900.0,6.4992,6.5227,6.4953,6.5188,619900.0
2019-06-21 15:00:00,16.64,16.68,16.62,16.68,552343.0,6.5188,6.5345,6.511,6.5345,552343.0
2019-06-21 15:30:00,16.68,16.68,16.62,16.62,2567042.0,6.5345,6.5345,6.511,6.511,2567042.0
2019-06-24 09:30:00,16.52,16.63,16.51,16.58,1244853.0,6.4718,6.5149,6.4679,6.4953,1244853.0
2019-06-24 10:00:00,16.58,16.65,16.55,16.64,871416.0,6.4953,6.5227,6.4836,6.5188,871416.0
2019-06-24 10:30:00,16.64,16.65,16.56,16.62,899348.0,6.5188,6.5227,6.4875,6.511,899348.0
2019-06-24 11:00:00,16.62,16.66,16.59,16.63,794651.0,6.511,6.5267,6.4992,6.5149,794651.0
2019-06-24 11:30:00,16.63,16.65,16.53,16.55,1669216.0,6.5149,6.5227,6.4757,6.4836,1669216.0
2019-06-24 12:00:00,16.55,16.57,16.5,16.53,1186650.0,6.4836,6.4914,6.464,6.4757,1186650.0
2019-06-24 12:30:00,16.53,16.64,16.5,16.63,780915.0,6.4757,6.5188,6.464,6.5149,780915.0
2019-06-24 13:00:00,16.63,16.64,16.6,16.61,302889.0,6.5149,6.5188,6.5032,6.5071,302889.0
2019-06-24 13:30:00,16.6,16.61,16.51,16.53,890092.0,6.5032,6.5071,6.4679,6.4757,890092.0
2019-06-24 14:00:00,16.53,16.54,16.47,16.48,1087250.0,6.4757,6.4796,6.4522,6.4561,1087250.0
2019-06-24 14:30:00,16.48,16.52,16.45,16.51,948034.0,6.4561,6.4718,6.4444,6.4679,948034.0
2019-06-24 15:00:00,16.51,16.55,16.48,16.53,957521.0,6.4679,6.4836,6.4561,6.4757,957521.0
2019-06-24 15:30:00,16.53,16.59,16.52,16.58,2465898.0,6.4757,6.4992,6.4718,6.4953,2465898.0
2019-06-25 09:30:00,16.32,16.35,16.22,16.27,3240974.0,6.3935,6.4052,6.3543,6.3739,3240974.0
2019-06-25 10:00:00,16.27,16.32,16.18,16.26,2033485.0,6.3739,6.3935,6.3386,6.37,2033485.0
2019-06-25 10:30:00,16.26,16.27,16.18,16.25,1702701.0,6.37,6.3739,6.3386,6.366,1702701.0
2019-06-25 11:00:00,16.25,16.3,16.25,16.27,898474.0,6.366,6.3856,6.366,6.3739,898474.0
2019-06-25 11:30:00,16.27,16.28,16.2,16.21,586663.0,6.3739,6.3778,6.3465,6.3504,586663.0
2019-06-25 12:00:00,16.2,16.23,16.16,16.19,956353.0,6.3465,6.3582,6.3308,6.3425,956353.0
2019-06-25 12:30:00,16.2,16.2,16.05,16.12,1856373.0,6.3465,6.3465,6.2877,6.3151,1856373.0
2019-06-25 13:00:00,16.12,16.12,16.02,16.12,1023682.0,6.3151,6.3151,6.2759,6.3151,1023682.0
2019-06-25 13:30:00,16.11,16.16,16.01,16.01,1003477.0,6.3112,6.3308,6.272,6.272,1003477.0
2019-06-25 14:00:00,16.01,16.02,15.84,15.88,1931677.0,6.272,6.2759,6.2054,6.2211,1931677.0
2019-06-25 14:30:00,15.88,15.99,15.87,15.95,774209.0,6.2211,6.2642,6.2172,6.2485,774209.0
2019-06-25 15:00:00,15.95,16.0,15.92,15.98,1207093.0,6.2485,6.2681,6.2368,6.2603,1207093.0
2019-06-25 15:30:00,15.98,16.06,15.96,15.99,3075357.0,6.2603,6.2916,6.2524,6.2642,3075357.0
2019-06-26 09:30:00,15.96,16.04,15.82,15.86,13359560.0,6.2524,6.2838,6.1976,6.2133,13359560.0
2019-06-26 10:00:00,15.86,15.88,15.78,15.81,4217405.0,6.2133,6.2211,6.1819,6.1937,4217405.0
2019-06-26 10:30:00,15.81,15.97,15.8,15.89,5075278.0,6.1937,6.2563,6.1897,6.225,5075278.0
2019-06-26 11:00:00,15.89,15.94,15.85,15.9,2161443.0,6.225,6.2446,6.2093,6.2289,2161443.0
2019-06-26 11:30:00,15.9,16.01,15.88,15.98,3130762.0,6.2289,6.272,6.2211,6.2603,3130762.0
2019-06-26 12:00:00,15.99,16.01,15.96,16.0,2589367.0,6.2642,6.272,6.2524,6.2681,2589367.0
2019-06-26 12:30:00,16.0,16.06,15.98,16.01,2911500.0,6.2681,6.2916,6.2603,6.272,2911500.0
2019-06-26 13:00:00,16.0,16.03,15.9,15.9,3055137.0,6.2681,6.2799,6.2289,6.2289,3055137.0
2019-06-26 13:30:00,15.9,15.95,15.82,15.86,1677779.0,6.2289,6.2485,6.1976,6.2133,1677779.0
2019-06-26 14:00:00,15.86,15.91,15.86,15.89,894482.0,6.2133,6.2328,6.2133,6.225,894482.0
2019-06-26 14:30:00,15.89,15.91,15.84,15.87,1218767.0,6.225,6.2328,6.2054,6.2172,1218767.0
2019-06-26 15:00:00,15.87,15.91,15.84,15.84,2292814.0,6.2172,6.2328,6.2054,6.2054,2292814.0
2019-06-26 15:30:00,15.84,15.9,15.82,15.85,4573799.0,6.2054,6.2289,6.1976,6.2093,4573799.0
2019-06-27 09:30:00,15.68,15.69,15.4,15.41,4110794.0,6.1427,6.1467,6.033,6.037,4110794.0
2019-06-27 10:00:00,15.41,15.48,15.37,15.38,2242101.0,6.037,6.0644,6.0213,6.0252,2242101.0
2019-06-27 10:30:00,15.38,15.42,15.36,15.37,3219182.0,6.0252,6.0409,6.0174,6.0213,3219182.0
2019-06-27 11:00:00,15.37,15.38,15.3,15.34,1778150.0,6.0213,6.0252,5.9939,6.0095,1778150.0
2019-06-27 11:30:00,15.34,15.36,15.28,15.3,1218651.0,6.0095,6.0174,5.986,5.9939,1218651.0
2019-06-27 12:00:00,15.3,15.3,15.27,15.29,1292518.0,5.9939,5.9939,5.9821,5.99,1292518.0
2019-06-27 12:30:00,15.29,15.37,15.29,15.37,787162.0,5.99,6.0213,5.99,6.0213,787162.0
2019-06-27 13:00:00,15.37,15.46,15.36,15.45,1179889.0,6.0213,6.0566,6.0174,6.0526,1179889.0
2019-06-27 13:30:00,15.45,15.55,15.43,15.54,1886312.0,6.0526,6.0918,6.0448,6.0879,1886312.0
2019-06-27 14:00:00,15.54,15.69,15.53,15.69,3336389.0,6.0879,6.1467,6.084,6.1467,3336389.0
2019-06-27 14:30:00,15.69,15.72,15.63,15.65,2191505.0,6.1467,6.1584,6.1232,6.131,2191505.0
2019-06-27 15:00:00,15.65,15.65,15.53,15.58,1778756.0,6.131,6.131,6.084,6.1036,1778756.0
2019-06-27 15:30:00,15.58,15.6,15.54,15.54,3128419.0,6.1036,6.1114,6.0879,6.0879,3128419.0
2019-06-28 09:30:00,15.71,15.87,15.67,15.74,2605138.0,6.1545,6.2172,6.1388,6.1662,2605138.0
2019-06-28 10:00:00,15.75,15.76,15.68,15.71,755089.0,6.1702,6.1741,6.1427,6.1545,755089.0
2019-06-28 10:30:00,15.72,15.76,15.71,15.72,347523.0,6.1584,6.1741,6.1545,6.1584,347523.0
2019-06-28 11:00:00,15.72,15.75,15.67,15.71,778332.0,6.1584,6.1702,6.1388,6.1545,778332.0
2019-06-28 11:30:00,15.7,15.71,15.66,15.71,433879.0,6.1506,6.1545,6.1349,6.1545,433879.0
2019-06-28 12:00:00,15.71,15.71,15.67,15.7,371895.0,6.1545,6.1545,6.1388,6.1506,371895.0
2019-06-28 12:30:00,15.7,15.7,15.64,15.65,349502.0,6.1506,6.1506,6.1271,6.131,349502.0
2019-06-28 13:00:00,15.65,15.68,15.63,15.63,536434.0,6.131,6.1427,6.1232,6.1232,536434.0
2019-06-28 13:30:00,15.63,15.63,15.48,15.52,750587.0,6.1232,6.1232,6.0644,6.0801,750587.0
2019-06-28 14:00:00,15.52,15.53,15.47,15.48,572284.0,6.0801,6.084,6.0605,6.0644,572284.0
2019-06-28 14:30:00,15.48,15.51,15.43,15.5,850712.0,6.0644,6.0761,6.0448,6.0722,850712.0
2019-06-28 15:00:00,15.5,15.56,15.48,15.52,700653.0,6.0722,6.0957,6.0644,6.0801,700653.0
2019-06-28 15:30:00,15.52,15.58,15.49,15.56,1875276.0,6.0801,6.1036,6.0683,6.0957,1875276.0
2019-07-01 09:30:00,15.97,16.0,15.86,15.89,3447428.0,6.2563,6.2681,6.2133,6.225,3447428.0
2019-07-01 10:00:00,15.9,15.92,15.84,15.88,1438393.0,6.2289,6.2368,6.2054,6.2211,1438393.0
2019-07-01 10:30:00,15.88,15.93,15.75,15.78,1901708.0,6.2211,6.2407,6.1702,6.1819,1901708.0
2019-07-01 11:00:00,15.78,15.81,15.67,15.67,1435323.0,6.1819,6.1937,6.1388,6.1388,1435323.0
2019-07-01 11:30:00,15.68,15.74,15.67,15.73,729144.0,6.1427,6.1662,6.1388,6.1623,729144.0
2019-07-01 12:00:00,15.73,15.73,15.66,15.67,568823.0,6.1623,6.1623,6.1349,6.1388,568823.0
2019-07-01 12:30:00,15.67,15.67,15.56,15.57,697175.0,6.1388,6.1388,6.0957,6.0996,697175.0
2019-07-01 13:00:00,15.57,15.63,15.53,15.62,921650.0,6.0996,6.1232,6.084,6.1192,921650.0
2019-07-01 13:30:00,15.62,15.63,15.55,15.57,422603.0,6.1192,6.1232,6.0918,6.0996,422603.0
2019-07-01 14:00:00,15.56,15.57,15.5,15.54,1248180.0,6.0957,6.0996,6.0722,6.0879,1248180.0
2019-07-01 14:30:00,15.54,15.58,15.52,15.52,673165.0,6.0879,6.1036,6.0801,6.0801,673165.0
2019-07-01 15:00:00,15.52,15.54,15.47,15.51,875183.0,6.0801,6.0879,6.0605,6.0761,875183.0
2019-07-01 15:30:00,15.51,15.54,15.47,15.49,2076977.0,6.0761,6.0879,6.0605,6.0683,2076977.0
2019-07-02 09:30:00,15.44,15.47,15.25,15.27,1389385.0,6.0487,6.0605,5.9743,5.9821,1389385.0
2019-07-02 10:00:00,15.27,15.29,15.14,15.26,2352683.0,5.9821,5.99,5.9312,5.9782,2352683.0
2019-07-02 10:30:00,15.27,15.32,15.19,15.32,1447281.0,5.9821,6.0017,5.9508,6.0017,1447281.0
2019-07-02 11:00:00,15.32,15.33,15.2,15.21,876348.0,6.0017,6.0056,5.9547,5.9586,876348.0
2019-07-02 11:30:00,15.22,15.22,15.12,15.17,1124519.0,5.9625,5.9625,5.9234,5.9429,1124519.0
2019-07-02 12:00:00,15.16,15.35,15.13,15.35,1629315.0,5.939,6.0135,5.9273,6.0135,1629315.0
2019-07-02 12:30:00,15.35,15.36,15.26,15.27,735469.0,6.0135,6.0174,5.9782,5.9821,735469.0
2019-07-02 13:00:00,15.28,15.36,15.26,15.34,580018.0,5.986,6.0174,5.9782,6.0095,580018.0
2019-07-02 13:30:00,15.33,15.39,15.28,15.29,733901.0,6.0056,6.0291,5.986,5.99,733901.0
2019-07-02 14:00:00,15.29,15.33,15.18,15.2,1783821.0,5.99,6.0056,5.9469,5.9547,1783821.0
2019-07-02 14:30:00,15.2,15.24,15.13,15.24,806905.0,5.9547,5.9704,5.9273,5.9704,806905.0
2019-07-02 15:00:00,15.23,15.26,15.15,15.16,823606.0,5.9664,5.9782,5.9351,5.939,823606.0
2019-07-02 15:30:00,15.16,15.24,15.14,15.24,2585380.0,5.939,5.9704,5.9312,5.9704,2585380.0
2019-07-03 09:30:00,15.28,15.41,15.23,15.38,1081344.0,5.986,6.037,5.9664,6.0252,1081344.0
2019-07-03 10:00:00,15.39,15.45,15.31,15.42,1450333.0,6.0291,6.0526,5.9978,6.0409,1450333.0
2019-07-03 10:30:00,15.42,15.43,15.33,15.34,870979.0,6.0409,6.0448,6.0056,6.0095,870979.0
2019-07-03 11:00:00,15.34,15.39,15.28,15.36,1284170.0,6.0095,6.0291,5.986,6.0174,1284170.0
2019-07-03 11:30:00,15.36,15.45,15.33,15.43,584201.0,6.0174,6.0526,6.0056,6.0448,584201.0
2019-07-03 12:00:00,15.43,15.45,15.38,15.4,573112.0,6.0448,6.0526,6.0252,6.033,573112.0
2019-07-03 12:30:00,15.4,15.41,15.32,15.34,1104744.0,6.033,6.037,6.0017,6.0095,1104744.0
2019-07-05 09:30:00,15.61,15.67,15.55,15.64,1335029.0,6.1153,6.1388,6.0918,6.1271,1335029.0
2019-07-05 10:00:00,15.64,15.72,15.6,15.6,1020222.0,6.1271,6.1584,6.1114,6.1114,1020222.0
2019-07-05 10:30:00,15.6,15.7,15.58,15.7,981175.0,6.1114,6.1506,6.1036,6.1506,981175.0
2019-07-05 11:00:00,15.7,15.79,15.67,15.71,832254.0,6.1506,6.1858,6.1388,6.1545,832254.0
2019-07-05 11:30:00,15.72,15.79,15.71,15.78,541107.0,6.1584,6.1858,6.1545,6.1819,541107.0
2019-07-05 12:00:00,15.78,15.8,15.76,15.78,500656.0,6.1819,6.1897,6.1741,6.1819,500656.0
2019-07-05 12:30:00,15.79,15.81,15.76,15.79,693572.0,6.1858,6.1937,6.1741,6.1858,693572.0
2019-07-05 13:00:00,15.79,15.8,15.77,15.79,342079.0,6.1858,6.1897,6.178,6.1858,342079.0
2019-07-05 13:30:00,15.79,15.8,15.71,15.74,515417.0,6.1858,6.1897,6.1545,6.1662,515417.0
2019-07-05 14:00:00,15.74,15.75,15.7,15.72,364703.0,6.1662,6.1702,6.1506,6.1584,364703.0
2019-07-05 14:30:00,15.72,15.74,15.68,15.69,592107.0,6.1584,6.1662,6.1427,6.1467,592107.0
2019-07-05 15:00:00,15.69,15.72,15.68,15.68,663054.0,6.1467,6.1584,6.1427,6.1427,663054.0
2019-07-05 15:30:00,15.68,15.7,15.66,15.69,1468829.0,6.1427,6.1506,6.1349,6.1467,1468829.0
2019-07-08 09:30:00,15.78,15.91,15.71,15.82,1855640.0,6.1819,6.2328,6.1545,6.1976,1855640.0
2019-07-08 10:00:00,15.81,15.9,15.81,15.85,920142.0,6.1937,6.2289,6.1937,6.2093,920142.0
2019-07-08 10:30:00,15.85,15.85,15.77,15.79,538228.0,6.2093,6.2093,6.178,6.1858,538228.0
2019-07-08 11:00:00,15.8,15.82,15.77,15.79,411046.0,6.1897,6.1976,6.178,6.1858,411046.0
2019-07-08 11:30:00,15.79,15.83,15.78,15.83,329330.0,6.1858,6.2015,6.1819,6.2015,329330.0
2019-07-08 12:00:00,15.83,15.87,15.81,15.86,687813.0,6.2015,6.2172,6.1937,6.2133,687813.0
2019-07-08 12:30:00,15.85,15.9,15.84,15.9,539092.0,6.2093,6.2289,6.2054,6.2289,539092.0
2019-07-08 13:00:00,15.9,15.91,15.88,15.89,325453.0,6.2289,6.2328,6.2211,6.225,325453.0
2019-07-08 13:30:00,15.88,15.9,15.87,15.88,239505.0,6.2211,6.2289,6.2172,6.2211,239505.0
2019-07-08 14:00:00,15.88,15.94,15.85,15.92,1540169.0,6.2211,6.2446,6.2093,6.2368,1540169.0
2019-07-08 14:30:00,15.92,15.95,15.9,15.95,994766.0,6.2368,6.2485,6.2289,6.2485,994766.0
2019-07-08 15:00:00,15.95,15.99,15.93,15.98,1628445.0,6.2485,6.2642,6.2407,6.2603,1628445.0
2019-07-08 15:30:00,15.98,16.03,15.97,16.0,4492604.0,6.2603,6.2799,6.2563,6.2681,4492604.0
2019-07-09 09:30:00,15.9,16.05,15.78,16.03,1876526.0,6.2289,6.2877,6.1819,6.2799,1876526.0
2019-07-09 10:00:00,16.02,16.11,15.98,15.99,1964021.0,6.2759,6.3112,6.2603,6.2642,1964021.0
2019-07-09 10:30:00,15.99,16.03,15.93,15.94,852962.0,6.2642,6.2799,6.2407,6.2446,852962.0
2019-07-09 11:00:00,15.94,15.95,15.87,15.9,718962.0,6.2446,6.2485,6.2172,6.2289,718962.0
2019-07-09 11:30:00,15.9,15.93,15.87,15.89,682289.0,6.2289,6.2407,6.2172,6.225,682289.0
2019-07-09 12:00:00,15.89,15.91,15.87,15.88,357513.0,6.225,6.2328,6.2172,6.2211,357513.0
2019-07-09 12:30:00,15.88,15.91,15.87,15.88,460523.0,6.2211,6.2328,6.2172,6.2211,460523.0
2019-07-09 13:00:00,15.88,15.89,15.85,15.86,394061.0,6.2211,6.225,6.2093,6.2133,394061.0
2019-07-09 13:30:00,15.85,15.89,15.84,15.88,337522.0,6.2093,6.225,6.2054,6.2211,337522.0
2019-07-09 14:00:00,15.88,15.94,15.88,15.94,671462.0,6.2211,6.2446,6.2211,6.2446,671462.0
2019-07-09 14:30:00,15.94,16.03,15.93,16.0,1279929.0,6.2446,6.2799,6.2407,6.2681,1279929.0
2019-07-09 15:00:00,16.0,16.02,15.93,15.96,1182298.0,6.2681,6.2759,6.2407,6.2524,1182298.0
2019-07-09 15:30:00,15.96,16.06,15.95,16.04,1972578.0,6.2524,6.2916,6.2485,6.2838,1972578.0
2019-07-10 09:30:00,16.35,16.39,16.31,16.35,3028664.0,6.4052,6.4209,6.3895,6.4052,3028664.0
2019-07-10 10:00:00,16.36,16.36,16.27,16.33,1505758.0,6.4091,6.4091,6.3739,6.3974,1505758.0
2019-07-10 10:30:00,16.33,16.37,16.29,16.32,1804821.0,6.3974,6.4131,6.3817,6.3935,1804821.0
2019-07-10 11:00:00,16.32,16.33,16.28,16.3,1565388.0,6.3935,6.3974,6.3778,6.3856,1565388.0
2019-07-10 11:30:00,16.29,16.38,16.29,16.32,1255991.0,6.3817,6.417,6.3817,6.3935,1255991.0
2019-07-10 12:00:00,16.33,16.38,16.32,16.36,842940.0,6.3974,6.417,6.3935,6.4091,842940.0
2019-07-10 12:30:00,16.36,16.42,16.35,16.41,781279.0,6.4091,6.4326,6.4052,6.4287,781279.0
2019-07-10 13:00:00,16.41,16.41,16.36,16.38,645185.0,6.4287,6.4287,6.4091,6.417,645185.0
2019-07-10 13:30:00,16.38,16.42,16.37,16.38,677803.0,6.417,6.4326,6.4131,6.417,677803.0
2019-07-10 14:00:00,16.38,16.4,16.31,16.31,827973.0,6.417,6.4248,6.3895,6.3895,827973.0
2019-07-10 14:30:00,16.31,16.34,16.23,16.29,1185491.0,6.3895,6.4013,6.3582,6.3817,1185491.0
2019-07-10 15:00:00,16.3,16.36,16.29,16.3,1394840.0,6.3856,6.4091,6.3817,6.3856,1394840.0
2019-07-10 15:30:00,16.29,16.34,16.26,16.28,2555816.0,6.3817,6.4013,6.37,6.3778,2555816.0
2019-07-11 09:30:00,16.43,16.67,16.39,16.65,4891045.0,6.4366,6.5306,6.4209,6.5227,4891045.0
2019-07-11 10:00:00,16.64,16.71,16.62,16.67,1593297.0,6.5188,6.5462,6.511,6.5306,1593297.0
2019-07-11 10:30:00,16.67,16.68,16.54,16.6,1541249.0,6.5306,6.5345,6.4796,6.5032,1541249.0
2019-07-11 11:00:00,16.59,16.6,16.45,16.45,3164376.0,6.4992,6.5032,6.4444,6.4444,3164376.0
2019-07-11 11:30:00,16.45,16.51,16.43,16.47,984302.0,6.4444,6.4679,6.4366,6.4522,984302.0
2019-07-11 12:00:00,16.47,16.51,16.46,16.46,619173.0,6.4522,6.4679,6.4483,6.4483,619173.0
2019-07-11 12:30:00,16.46,16.53,16.45,16.51,785519.0,6.4483,6.4757,6.4444,6.4679,785519.0
2019-07-11 13:00:00,16.51,16.52,16.48,16.49,555580.0,6.4679,6.4718,6.4561,6.4601,555580.0
2019-07-11 13:30:00,16.49,16.51,16.43,16.46,566275.0,6.4601,6.4679,6.4366,6.4483,566275.0
2019-07-11 14:00:00,16.45,16.51,16.45,16.48,547567.0,6.4444,6.4679,6.4444,6.4561,547567.0
2019-07-11 14:30:00,16.49,16.58,16.49,16.57,956393.0,6.4601,6.4953,6.4601,6.4914,956393.0
2019-07-11 15:00:00,16.57,16.66,16.56,16.64,2107246.0,6.4914,6.5267,6.4875,6.5188,2107246.0
2019-07-11 15:30:00,16.64,16.69,16.62,16.69,2774684.0,6.5188,6.5384,6.511,6.5384,2774684.0
2019-07-12 09:30:00,16.69,16.8,16.66,16.79,1883763.0,6.5384,6.5815,6.5267,6.5776,1883763.0
2019-07-12 10:00:00,16.78,16.82,16.75,16.82,2076882.0,6.5737,6.5893,6.5619,6.5893,2076882.0
2019-07-12 10:30:00,16.82,16.83,16.71,16.75,1497157.0,6.5893,6.5933,6.5462,6.5619,1497157.0
2019-07-12 11:00:00,16.75,16.78,16.71,16.76,1189847.0,6.5619,6.5737,6.5462,6.5658,1189847.0
2019-07-12 11:30:00,16.77,16.82,16.75,16.8,1184287.0,6.5698,6.5893,6.5619,6.5815,1184287.0
2019-07-12 12:00:00,16.8,16.86,16.78,16.86,579209.0,6.5815,6.605,6.5737,6.605,579209.0
2019-07-12 12:30:00,16.86,16.89,16.82,16.88,584054.0,6.605,6.6168,6.5893,6.6128,584054.0
2019-07-12 13:00:00,16.88,16.92,16.86,16.88,898108.0,6.6128,6.6285,6.605,6.6128,898108.0
2019-07-12 13:30:00,16.89,16.9,16.82,16.87,856819.0,6.6168,6.6207,6.5893,6.6089,856819.0
2019-07-12 14:00:00,16.87,16.92,16.86,16.92,661598.0,6.6089,6.6285,6.605,6.6285,661598.0
2019-07-12 14:30:00,16.92,16.95,16.79,16.82,2094914.0,6.6285,6.6403,6.5776,6.5893,2094914.0
2019-07-12 15:00:00,16.83,16.87,16.78,16.8,1832587.0,6.5933,6.6089,6.5737,6.5815,1832587.0
2019-07-12 15:30:00,16.79,16.86,16.78,16.84,3540591.0,6.5776,6.605,6.5737,6.5972,3540591.0
2019-07-15 09:30:00,16.81,16.88,16.65,16.65,2077845.0,6.5854,6.6128,6.5227,6.5227,2077845.0
2019-07-15 10:00:00,16.66,16.66,16.5,16.54,863563.0,6.5267,6.5267,6.464,6.4796,863563.0
2019-07-15 10:30:00,16.54,16.64,16.53,16.61,937619.0,6.4796,6.5188,6.4757,6.5071,937619.0
2019-07-15 11:00:00,16.62,16.69,16.58,16.68,624021.0,6.511,6.5384,6.4953,6.5345,624021.0
2019-07-15 11:30:00,16.68,16.68,16.57,16.59,493831.0,6.5345,6.5345,6.4914,6.4992,493831.0
2019-07-15 12:00:00,16.59,16.6,16.54,16.55,475827.0,6.4992,6.5032,6.4796,6.4836,475827.0
2019-07-15 12:30:00,16.55,16.6,16.53,16.58,400530.0,6.4836,6.5032,6.4757,6.4953,400530.0
2019-07-15 13:00:00,16.59,16.6,16.5,16.51,456975.0,6.4992,6.5032,6.464,6.4679,456975.0
2019-07-15 13:30:00,16.51,16.53,16.47,16.51,794748.0,6.4679,6.4757,6.4522,6.4679,794748.0
2019-07-15 14:00:00,16.51,16.55,16.47,16.49,492159.0,6.4679,6.4836,6.4522,6.4601,492159.0
2019-07-15 14:30:00,16.49,16.51,16.48,16.51,666515.0,6.4601,6.4679,6.4561,6.4679,666515.0
2019-07-15 15:00:00,16.51,16.53,16.48,16.49,1198713.0,6.4679,6.4757,6.4561,6.4601,1198713.0
2019-07-15 15:30:00,16.5,16.55,16.48,16.5,2017817.0,6.464,6.4836,6.4561,6.464,2017817.0
2019-07-16 09:30:00,16.45,16.55,16.37,16.39,981112.0,6.4444,6.4836,6.4131,6.4209,981112.0
2019-07-16 10:00:00,16.39,16.48,16.34,16.48,581724.0,6.4209,6.4561,6.4013,6.4561,581724.0
2019-07-16 10:30:00,16.48,16.52,16.42,16.45,674066.0,6.4561,6.4718,6.4326,6.4444,674066.0
2019-07-16 11:00:00,16.46,16.48,16.4,16.47,721040.0,6.4483,6.4561,6.4248,6.4522,721040.0
2019-07-16 11:30:00,16.46,16.51,16.45,16.45,733351.0,6.4483,6.4679,6.4444,6.4444,733351.0
2019-07-16 12:00:00,16.45,16.47,16.39,16.43,895552.0,6.4444,6.4522,6.4209,6.4366,895552.0
2019-07-16 12:30:00,16.43,16.43,16.36,16.36,709780.0,6.4366,6.4366,6.4091,6.4091,709780.0
2019-07-16 13:00:00,16.37,16.41,16.31,16.32,856398.0,6.4131,6.4287,6.3895,6.3935,856398.0
2019-07-16 13:30:00,16.32,16.32,16.17,16.19,1882161.0,6.3935,6.3935,6.3347,6.3425,1882161.0
2019-07-16 14:00:00,16.18,16.18,16.12,16.16,1112201.0,6.3386,6.3386,6.3151,6.3308,1112201.0
2019-07-16 14:30:00,16.16,16.28,16.15,16.24,1020151.0,6.3308,6.3778,6.3269,6.3621,1020151.0
2019-07-16 15:00:00,16.24,16.26,16.18,16.25,703332.0,6.3621,6.37,6.3386,6.366,703332.0
2019-07-16 15:30:00,16.25,16.25,16.19,16.2,1587635.0,6.366,6.366,6.3425,6.3465,1587635.0
2019-07-17 09:30:00,16.27,16.27,16.07,16.1,1086772.0,6.3739,6.3739,6.2955,6.3073,1086772.0
2019-07-17 10:00:00,16.1,16.14,16.06,16.13,1087533.0,6.3073,6.3229,6.2916,6.319,1087533.0
2019-07-17 10:30:00,16.12,16.14,16.03,16.05,1016360.0,6.3151,6.3229,6.2799,6.2877,1016360.0
2019-07-17 11:00:00,16.06,16.18,16.05,16.17,744137.0,6.2916,6.3386,6.2877,6.3347,744137.0
2019-07-17 11:30:00,16.16,16.26,16.15,16.2,1171621.0,6.3308,6.37,6.3269,6.3465,1171621.0
2019-07-17 12:00:00,16.2,16.21,16.17,16.17,482172.0,6.3465,6.3504,6.3347,6.3347,482172.0
2019-07-17 12:30:00,16.18,16.22,16.17,16.21,546561.0,6.3386,6.3543,6.3347,6.3504,546561.0
2019-07-17 13:00:00,16.2,16.2,16.17,16.19,641503.0,6.3465,6.3465,6.3347,6.3425,641503.0
2019-07-17 13:30:00,16.19,16.2,16.17,16.19,731368.0,6.3425,6.3465,6.3347,6.3425,731368.0
2019-07-17 14:00:00,16.19,16.19,16.12,16.14,876716.0,6.3425,6.3425,6.3151,6.3229,876716.0
2019-07-17 14:30:00,16.14,16.17,16.12,16.15,550317.0,6.3229,6.3347,6.3151,6.3269,550317.0
2019-07-17 15:00:00,16.16,16.16,16.12,16.14,473623.0,6.3308,6.3308,6.3151,6.3229,473623.0
2019-07-17 15:30:00,16.14,16.16,16.13,16.15,1391154.0,6.3229,6.3308,6.319,6.3269,1391154.0
2019-07-18 09:30:00,16.17,16.19,16.08,16.11,745006.0,6.3347,6.3425,6.2994,6.3112,745006.0
2019-07-18 10:00:00,16.12,16.12,16.05,16.09,830760.0,6.3151,6.3151,6.2877,6.3034,830760.0
2019-07-18 10:30:00,16.09,16.1,15.99,16.01,1086839.0,6.3034,6.3073,6.2642,6.272,1086839.0
2019-07-18 11:00:00,16.01,16.04,15.99,16.01,643470.0,6.272,6.2838,6.2642,6.272,643470.0
2019-07-18 11:30:00,16.0,16.03,15.97,16.0,854745.0,6.2681,6.2799,6.2563,6.2681,854745.0
2019-07-18 12:00:00,16.0,16.03,15.98,15.99,515593.0,6.2681,6.2799,6.2603,6.2642,515593.0
2019-07-18 12:30:00,15.99,16.02,15.98,15.99,549604.0,6.2642,6.2759,6.2603,6.2642,549604.0
2019-07-18 13:00:00,15.99,16.02,15.97,16.01,458072.0,6.2642,6.2759,6.2563,6.272,458072.0
2019-07-18 13:30:00,16.01,16.02,15.95,15.98,566603.0,6.272,6.2759,6.2485,6.2603,566603.0
2019-07-18 14:00:00,15.98,16.1,15.97,16.09,1063935.0,6.2603,6.3073,6.2563,6.3034,1063935.0
2019-07-18 14:30:00,16.08,16.1,16.05,16.07,472243.0,6.2994,6.3073,6.2877,6.2955,472243.0
2019-07-18 15:00:00,16.08,16.16,16.07,16.1,786958.0,6.2994,6.3308,6.2955,6.3073,786958.0
2019-07-18 15:30:00,16.1,16.14,16.1,16.13,1314784.0,6.3073,6.3229,6.3073,6.319,1314784.0
2019-07-19 09:30:00,16.1,16.11,15.95,15.98,1156544.0,6.3073,6.3112,6.2485,6.2603,1156544.0
2019-07-19 10:00:00,15.98,16.0,15.93,15.96,703731.0,6.2603,6.2681,6.2407,6.2524,703731.0
2019-07-19 10:30:00,15.95,15.99,15.93,15.98,671779.0,6.2485,6.2642,6.2407,6.2603,671779.0
2019-07-19 11:00:00,15.98,15.98,15.93,15.95,381940.0,6.2603,6.2603,6.2407,6.2485,381940.0
2019-07-19 11:30:00,15.95,15.98,15.9,15.96,808067.0,6.2485,6.2603,6.2289,6.2524,808067.0
2019-07-19 12:00:00,15.96,16.02,15.96,16.0,455360.0,6.2524,6.2759,6.2524,6.2681,455360.0
2019-07-19 12:30:00,16.0,16.02,15.98,16.01,399292.0,6.2681,6.2759,6.2603,6.272,399292.0
2019-07-19 13:00:00,16.01,16.04,15.97,15.98,450833.0,6.272,6.2838,6.2563,6.2603,450833.0
2019-07-19 13:30:00,15.98,16.01,15.94,16.01,720235.0,6.2603,6.272,6.2446,6.272,720235.0
2019-07-19 14:00:00,16.02,16.02,15.9,15.96,868738.0,6.2759,6.2759,6.2289,6.2524,868738.0
2019-07-19 14:30:00,15.96,16.03,15.95,16.02,674453.0,6.2524,6.2799,6.2485,6.2759,674453.0
2019-07-19 15:00:00,16.01,16.01,15.96,16.0,684435.0,6.272,6.272,6.2524,6.2681,684435.0
2019-07-19 15:30:00,16.0,16.01,15.98,15.99,1736777.0,6.2681,6.272,6.2603,6.2642,1736777.0
2019-07-22 09:30:00,16.12,16.17,16.03,16.04,924502.0,6.3151,6.3347,6.2799,6.2838,924502.0
2019-07-22 10:00:00,16.03,16.06,15.97,16.05,773995.0,6.2799,6.2916,6.2563,6.2877,773995.0
2019-07-22 10:30:00,16.05,16.13,16.02,16.07,929286.0,6.2877,6.319,6.2759,6.2955,929286.0
2019-07-22 11:00:00,16.07,16.07,16.0,16.07,434927.0,6.2955,6.2955,6.2681,6.2955,434927.0
2019-07-22 11:30:00,16.07,16.09,16.05,16.07,490506.0,6.2955,6.3034,6.2877,6.2955,490506.0
2019-07-22 12:00:00,16.07,16.1,16.03,16.03,480223.0,6.2955,6.3073,6.2799,6.2799,480223.0
2019-07-22 12:30:00,16.03,16.05,16.01,16.01,451176.0,6.2799,6.2877,6.272,6.272,451176.0
2019-07-22 13:00:00,16.01,16.02,15.95,15.97,1139166.0,6.272,6.2759,6.2485,6.2563,1139166.0
2019-07-22 13:30:00,15.97,16.04,15.96,16.04,596385.0,6.2563,6.2838,6.2524,6.2838,596385.0
2019-07-22 14:00:00,16.04,16.07,16.01,16.02,501450.0,6.2838,6.2955,6.272,6.2759,501450.0
2019-07-22 14:30:00,16.02,16.03,16.0,16.02,417536.0,6.2759,6.2799,6.2681,6.2759,417536.0
2019-07-22 15:00:00,16.02,16.04,15.99,16.02,484695.0,6.2759,6.2838,6.2642,6.2759,484695.0
2019-07-22 15:30:00,16.02,16.03,15.99,15.99,1134163.0,6.2759,6.2799,6.2642,6.2642,1134163.0
2019-07-23 09:30:00,16.03,16.04,15.92,15.98,1869932.0,6.2799,6.2838,6.2368,6.2603,1869932.0
2019-07-23 10:00:00,15.97,15.99,15.94,15.97,1547512.0,6.2563,6.2642,6.2446,6.2563,1547512.0
2019-07-23 10:30:00,15.97,15.98,15.9,15.92,928787.0,6.2563,6.2603,6.2289,6.2368,928787.0
2019-07-23 11:00:00,15.91,15.98,15.9,15.97,1135736.0,6.2328,6.2603,6.2289,6.2563,1135736.0
2019-07-23 11:30:00,15.97,16.02,15.96,16.01,1063751.0,6.2563,6.2759,6.2524,6.272,1063751.0
2019-07-23 12:00:00,16.0,16.02,15.99,16.01,977578.0,6.2681,6.2759,6.2642,6.272,977578.0
2019-07-23 12:30:00,16.0,16.03,15.99,16.02,800741.0,6.2681,6.2799,6.2642,6.2759,800741.0
2019-07-23 13:00:00,16.01,16.03,15.99,16.0,504646.0,6.272,6.2799,6.2642,6.2681,504646.0
2019-07-23 13:30:00,16.0,16.06,15.99,16.05,1164137.0,6.2681,6.2916,6.2642,6.2877,1164137.0
2019-07-23 14:00:00,16.04,16.08,16.03,16.04,609467.0,6.2838,6.2994,6.2799,6.2838,609467.0
2019-07-23 14:30:00,16.04,16.08,16.03,16.07,836029.0,6.2838,6.2994,6.2799,6.2955,836029.0
2019-07-23 15:00:00,16.07,16.07,16.04,16.05,1330961.0,6.2955,6.2955,6.2838,6.2877,1330961.0
2019-07-23 15:30:00,16.05,16.08,16.03,16.06,1929520.0,6.2877,6.2994,6.2799,6.2916,1929520.0
2019-07-24 09:30:00,16.08,16.17,16.04,16.16,1833991.0,6.2994,6.3347,6.2838,6.3308,1833991.0
2019-07-24 10:00:00,16.16,16.19,16.12,16.15,862610.0,6.3308,6.3425,6.3151,6.3269,862610.0
2019-07-24 10:30:00,16.15,16.21,16.14,16.18,475249.0,6.3269,6.3504,6.3229,6.3386,475249.0
2019-07-24 11:00:00,16.17,16.18,16.11,16.11,501074.0,6.3347,6.3386,6.3112,6.3112,501074.0
2019-07-24 11:30:00,16.11,16.12,16.0,16.03,1244734.0,6.3112,6.3151,6.2681,6.2799,1244734.0
2019-07-24 12:00:00,16.03,16.1,16.02,16.08,750944.0,6.2799,6.3073,6.2759,6.2994,750944.0
2019-07-24 12:30:00,16.09,16.11,16.08,16.1,466886.0,6.3034,6.3112,6.2994,6.3073,466886.0
2019-07-24 13:00:00,16.1,16.11,16.06,16.07,264673.0,6.3073,6.3112,6.2916,6.2955,264673.0
2019-07-24 13:30:00,16.07,16.07,16.01,16.02,329194.0,6.2955,6.2955,6.272,6.2759,329194.0
2019-07-24 14:00:00,16.01,16.02,15.91,15.92,1116284.0,6.272,6.2759,6.2328,6.2368,1116284.0
2019-07-24 14:30:00,15.92,15.94,15.9,15.92,357677.0,6.2368,6.2446,6.2289,6.2368,357677.0
2019-07-24 15:00:00,15.91,15.92,15.86,15.87,547300.0,6.2328,6.2368,6.2133,6.2172,547300.0
2019-07-24 15:30:00,15.87,15.9,15.85,15.87,1646466.0,6.2172,6.2289,6.2093,6.2172,1646466.0
2019-07-25 09:30:00,15.82,15.83,15.56,15.6,1739156.0,6.1976,6.2015,6.0957,6.1114,1739156.0
2019-07-25 10:00:00,15.6,15.72,15.59,15.71,875951.0,6.1114,6.1584,6.1075,6.1545,875951.0
2019-07-25 10:30:00,15.71,15.75,15.67,15.71,854398.0,6.1545,6.1702,6.1388,6.1545,854398.0
2019-07-25 11:00:00,15.71,15.73,15.64,15.68,1468509.0,6.1545,6.1623,6.1271,6.1427,1468509.0
2019-07-25 11:30:00,15.68,15.7,15.5,15.54,1719575.0,6.1427,6.1506,6.0722,6.0879,1719575.0
2019-07-25 12:00:00,15.54,15.58,15.51,15.57,558453.0,6.0879,6.1036,6.0761,6.0996,558453.0
2019-07-25 12:30:00,15.56,15.61,15.54,15.59,415003.0,6.0957,6.1153,6.0879,6.1075,415003.0
2019-07-25 13:00:00,15.59,15.62,15.53,15.6,504229.0,6.1075,6.1192,6.084,6.1114,504229.0
2019-07-25 13:30:00,15.6,15.62,15.54,15.55,523047.0,6.1114,6.1192,6.0879,6.0918,523047.0
2019-07-25 14:00:00,15.54,15.59,15.52,15.53,580458.0,6.0879,6.1075,6.0801,6.084,580458.0
2019-07-25 14:30:00,15.52,15.54,15.49,15.5,541959.0,6.0801,6.0879,6.0683,6.0722,541959.0
2019-07-25 15:00:00,15.5,15.51,15.46,15.48,672582.0,6.0722,6.0761,6.0566,6.0644,672582.0
2019-07-25 15:30:00,15.48,15.51,15.47,15.49,1932185.0,6.0644,6.0761,6.0605,6.0683,1932185.0
2019-07-26 09:30:00,15.43,15.44,15.28,15.28,1403573.0,6.0448,6.0487,5.986,5.986,1403573.0
2019-07-26 10:00:00,15.28,15.3,15.15,15.18,1799472.0,5.986,5.9939,5.9351,5.9469,1799472.0
2019-07-26 10:30:00,15.18,15.2,15.0,15.06,3401266.0,5.9469,5.9547,5.8763,5.8998,3401266.0
2019-07-26 11:00:00,15.07,15.15,15.02,15.15,1562819.0,5.9038,5.9351,5.8842,5.9351,1562819.0
2019-07-26 11:30:00,15.15,15.16,15.08,15.11,897080.0,5.9351,5.939,5.9077,5.9194,897080.0
2019-07-26 12:00:00,15.11,15.23,15.09,15.23,1340980.0,5.9194,5.9664,5.9116,5.9664,1340980.0
2019-07-26 12:30:00,15.23,15.23,15.19,15.2,971569.0,5.9664,5.9664,5.9508,5.9547,971569.0
2019-07-26 13:00:00,15.2,15.22,15.16,15.17,496138.0,5.9547,5.9625,5.939,5.9429,496138.0
2019-07-26 13:30:00,15.18,15.2,15.12,15.18,528092.0,5.9469,5.9547,5.9234,5.9469,528092.0
2019-07-26 14:00:00,15.18,15.18,15.11,15.14,875679.0,5.9469,5.9469,5.9194,5.9312,875679.0
2019-07-26 14:30:00,15.14,15.2,15.12,15.15,1066285.0,5.9312,5.9547,5.9234,5.9351,1066285.0
2019-07-26 15:00:00,15.15,15.17,15.13,15.14,1065988.0,5.9351,5.9429,5.9273,5.9312,1065988.0
2019-07-26 15:30:00,15.15,15.15,15.07,15.08,2705992.0,5.9351,5.9351,5.9038,5.9077,2705992.0
2019-07-29 09:30:00,15.02,15.05,14.95,15.0,1450981.0,5.8842,5.8959,5.8568,5.8763,1450981.0
2019-07-29 10:00:00,15.0,15.04,14.96,15.03,717663.0,5.8763,5.892,5.8607,5.8881,717663.0
2019-07-29 10:30:00,15.03,15.09,14.98,15.04,1100125.0,5.8881,5.9116,5.8685,5.892,1100125.0
2019-07-29 11:00:00,15.05,15.08,15.03,15.06,600970.0,5.8959,5.9077,5.8881,5.8998,600970.0
2019-07-29 11:30:00,15.06,15.11,15.04,15.11,501525.0,5.8998,5.9194,5.892,5.9194,501525.0
2019-07-29 12:00:00,15.11,15.11,15.08,15.11,520155.0,5.9194,5.9194,5.9077,5.9194,520155.0
2019-07-29 12:30:00,15.11,15.12,15.07,15.09,366742.0,5.9194,5.9234,5.9038,5.9116,366742.0
2019-07-29 13:00:00,15.09,15.13,15.08,15.13,300428.0,5.9116,5.9273,5.9077,5.9273,300428.0
2019-07-29 13:30:00,15.13,15.13,15.11,15.13,665652.0,5.9273,5.9273,5.9194,5.9273,665652.0
2019-07-29 14:00:00,15.13,15.22,15.12,15.21,752331.0,5.9273,5.9625,5.9234,5.9586,752331.0
2019-07-29 14:30:00,15.21,15.25,15.2,15.25,761351.0,5.9586,5.9743,5.9547,5.9743,761351.0
2019-07-29 15:00:00,15.25,15.26,15.2,15.23,721964.0,5.9743,5.9782,5.9547,5.9664,721964.0
2019-07-29 15:30:00,15.23,15.25,15.21,15.23,1569387.0,5.9664,5.9743,5.9586,5.9664,1569387.0
2019-07-30 09:30:00,15.21,15.26,15.12,15.21,1304802.0,5.9586,5.9782,5.9234,5.9586,1304802.0
2019-07-30 10:00:00,15.21,15.21,15.09,15.11,1022931.0,5.9586,5.9586,5.9116,5.9194,1022931.0
2019-07-30 10:30:00,15.11,15.14,15.08,15.1,779923.0,5.9194,5.9312,5.9077,5.9155,779923.0
2019-07-30 11:00:00,15.11,15.18,15.1,15.16,617226.0,5.9194,5.9469,5.9155,5.939,617226.0
2019-07-30 11:30:00,15.15,15.17,15.12,15.15,414242.0,5.9351,5.9429,5.9234,5.9351,414242.0
2019-07-30 12:00:00,15.15,15.16,15.12,15.15,553636.0,5.9351,5.939,5.9234,5.9351,553636.0
2019-07-30 12:30:00,15.15,15.18,15.12,15.15,1491463.0,5.9351,5.9469,5.9234,5.9351,1491463.0
2019-07-30 13:00:00,15.15,15.17,15.13,15.15,592414.0,5.9351,5.9429,5.9273,5.9351,592414.0
2019-07-30 13:30:00,15.15,15.17,15.08,15.12,1504043.0,5.9351,5.9429,5.9077,5.9234,1504043.0
2019-07-30 14:00:00,15.12,15.22,15.11,15.2,1183801.0,5.9234,5.9625,5.9194,5.9547,1183801.0
2019-07-30 14:30:00,15.2,15.2,15.16,15.19,612065.0,5.9547,5.9547,5.939,5.9508,612065.0
2019-07-30 15:00:00,15.19,15.21,15.14,15.14,733912.0,5.9508,5.9586,5.9312,5.9312,733912.0
2019-07-30 15:30:00,15.14,15.16,15.1,15.13,1604427.0,5.9312,5.939,5.9155,5.9273,1604427.0
2019-07-31 09:30:00,15.3,15.31,15.16,15.19,1841767.0,5.9939,5.9978,5.939,5.9508,1841767.0
2019-07-31 10:00:00,15.18,15.18,15.11,15.15,1045980.0,5.9469,5.9469,5.9194,5.9351,1045980.0
2019-07-31 10:30:00,15.15,15.24,15.14,15.21,948283.0,5.9351,5.9704,5.9312,5.9586,948283.0
2019-07-31 11:00:00,15.21,15.28,15.19,15.24,531181.0,5.9586,5.986,5.9508,5.9704,531181.0
2019-07-31 11:30:00,15.23,15.28,15.23,15.25,551638.0,5.9664,5.986,5.9664,5.9743,551638.0
2019-07-31 12:00:00,15.25,15.25,15.19,15.21,721785.0,5.9743,5.9743,5.9508,5.9586,721785.0
2019-07-31 12:30:00,15.21,15.24,15.2,15.23,257824.0,5.9586,5.9704,5.9547,5.9664,257824.0
2019-07-31 13:00:00,15.24,15.28,15.2,15.27,664808.0,5.9704,5.986,5.9547,5.9821,664808.0
2019-07-31 13:30:00,15.28,15.3,15.21,15.3,1624886.0,5.986,5.9939,5.9586,5.9939,1624886.0
2019-07-31 14:00:00,15.3,15.31,15.17,15.28,1694714.0,5.9939,5.9978,5.9429,5.986,1694714.0
2019-07-31 14:30:00,15.28,15.32,14.87,15.01,1936846.0,5.986,6.0017,5.8254,5.8803,1936846.0
2019-07-31 15:00:00,15.01,15.12,14.96,15.08,1101009.0,5.8803,5.9234,5.8607,5.9077,1101009.0
2019-07-31 15:30:00,15.08,15.09,15.01,15.05,2275428.0,5.9077,5.9116,5.8803,5.8959,2275428.0
2019-08-01 09:30:00,15.0,15.0,14.77,14.86,1891493.0,5.8763,5.8763,5.7862,5.8215,1891493.0
2019-08-01 10:00:00,14.87,15.06,14.87,15.05,1736092.0,5.8254,5.8998,5.8254,5.8959,1736092.0
2019-08-01 10:30:00,15.06,15.12,14.98,15.01,1517761.0,5.8998,5.9234,5.8685,5.8803,1517761.0
2019-08-01 11:00:00,15.0,15.09,14.98,15.08,867574.0,5.8763,5.9116,5.8685,5.9077,867574.0
2019-08-01 11:30:00,15.08,15.09,14.97,14.98,853710.0,5.9077,5.9116,5.8646,5.8685,853710.0
2019-08-01 12:00:00,14.98,15.07,14.96,15.06,497523.0,5.8685,5.9038,5.8607,5.8998,497523.0
2019-08-01 12:30:00,15.07,15.23,15.06,15.23,2168074.0,5.9038,5.9664,5.8998,5.9664,2168074.0
2019-08-01 13:00:00,15.23,15.23,15.04,15.04,986275.0,5.9664,5.9664,5.892,5.892,986275.0
2019-08-01 13:30:00,15.03,15.03,14.65,14.72,3637387.0,5.8881,5.8881,5.7392,5.7667,3637387.0
2019-08-01 14:00:00,14.72,14.73,14.43,14.5,1901079.0,5.7667,5.7706,5.653,5.6805,1901079.0
2019-08-01 14:30:00,14.49,14.71,14.48,14.67,1879138.0,5.6765,5.7627,5.6726,5.7471,1879138.0
2019-08-01 15:00:00,14.67,14.7,14.59,14.66,979496.0,5.7471,5.7588,5.7157,5.7431,979496.0
2019-08-01 15:30:00,14.66,14.71,14.62,14.71,3547469.0,5.7431,5.7627,5.7275,5.7627,3547469.0
2019-08-02 09:30:00,15.23,15.35,15.15,15.24,2784530.0,5.9664,6.0135,5.9351,5.9704,2784530.0
2019-08-02 10:00:00,15.24,15.25,14.92,14.97,2319291.0,5.9704,5.9743,5.845,5.8646,2319291.0
2019-08-02 10:30:00,14.97,14.97,14.83,14.86,2877139.0,5.8646,5.8646,5.8097,5.8215,2877139.0
2019-08-02 11:00:00,14.86,14.98,14.82,14.93,1755877.0,5.8215,5.8685,5.8058,5.8489,1755877.0
2019-08-02 11:30:00,14.92,15.09,14.9,15.07,1274712.0,5.845,5.9116,5.8372,5.9038,1274712.0
2019-08-02 12:00:00,15.07,15.14,15.02,15.1,798317.0,5.9038,5.9312,5.8842,5.9155,798317.0
2019-08-02 12:30:00,15.1,15.13,15.01,15.03,1002885.0,5.9155,5.9273,5.8803,5.8881,1002885.0
2019-08-02 13:00:00,15.03,15.04,14.9,14.93,667199.0,5.8881,5.892,5.8372,5.8489,667199.0
2019-08-02 13:30:00,14.93,14.94,14.86,14.9,774989.0,5.8489,5.8528,5.8215,5.8372,774989.0
2019-08-02 14:00:00,14.9,14.91,14.84,14.85,974654.0,5.8372,5.8411,5.8137,5.8176,974654.0
2019-08-02 14:30:00,14.85,14.93,14.84,14.91,576619.0,5.8176,5.8489,5.8137,5.8411,576619.0
2019-08-02 15:00:00,14.91,14.97,14.89,14.95,934292.0,5.8411,5.8646,5.8333,5.8568,934292.0
2019-08-02 15:30:00,14.95,15.07,14.92,14.96,3951762.0,5.8568,5.9038,5.845,5.8607,3951762.0
2019-08-05 09:30:00,14.46,14.48,14.26,14.35,2776565.0,5.6648,5.6726,5.5864,5.6217,2776565.0
2019-08-05 10:00:00,14.34,14.36,14.25,14.33,1349168.0,5.6178,5.6256,5.5825,5.6139,1349168.0
2019-08-05 10:30:00,14.32,14.37,14.23,14.25,1083940.0,5.6099,5.6295,5.5747,5.5825,1083940.0
2019-08-05 11:00:00,14.24,14.37,14.22,14.25,1698626.0,5.5786,5.6295,5.5708,5.5825,1698626.0
2019-08-05 11:30:00,14.25,14.31,14.18,14.23,1544714.0,5.5825,5.606,5.5551,5.5747,1544714.0
2019-08-05 12:00:00,14.23,14.3,14.19,14.22,1125086.0,5.5747,5.6021,5.559,5.5708,1125086.0
2019-08-05 12:30:00,14.21,14.25,14.12,14.15,1055700.0,5.5669,5.5825,5.5316,5.5434,1055700.0
2019-08-05 13:00:00,14.16,14.23,14.14,14.19,1027262.0,5.5473,5.5747,5.5394,5.559,1027262.0
2019-08-05 13:30:00,14.19,14.25,14.1,14.11,1467622.0,5.559,5.5825,5.5238,5.5277,1467622.0
2019-08-05 14:00:00,14.11,14.19,14.1,14.13,1582305.0,5.5277,5.559,5.5238,5.5355,1582305.0
2019-08-05 14:30:00,14.14,14.15,14.09,14.11,994245.0,5.5394,5.5434,5.5198,5.5277,994245.0
2019-08-05 15:00:00,14.12,14.19,14.08,14.13,1521597.0,5.5316,5.559,5.5159,5.5355,1521597.0
2019-08-05 15:30:00,14.13,14.19,14.13,14.17,2878441.0,5.5355,5.559,5.5355,5.5512,2878441.0
2019-08-06 09:30:00,14.48,14.53,14.39,14.45,3820878.0,5.6726,5.6922,5.6374,5.6609,3820878.0
2019-08-06 10:00:00,14.44,14.47,14.27,14.36,1727146.0,5.657,5.6687,5.5904,5.6256,1727146.0
2019-08-06 10:30:00,14.37,14.42,14.3,14.32,1322178.0,5.6295,5.6491,5.6021,5.6099,1322178.0
2019-08-06 11:00:00,14.31,14.33,14.21,14.32,1184800.0,5.606,5.6139,5.5669,5.6099,1184800.0
2019-08-06 11:30:00,14.32,14.37,14.28,14.37,1002876.0,5.6099,5.6295,5.5943,5.6295,1002876.0
2019-08-06 12:00:00,14.37,14.39,14.27,14.29,932458.0,5.6295,5.6374,5.5904,5.5982,932458.0
2019-08-06 12:30:00,14.29,14.3,14.26,14.27,903167.0,5.5982,5.6021,5.5864,5.5904,903167.0
2019-08-06 13:00:00,14.27,14.31,14.26,14.31,848291.0,5.5904,5.606,5.5864,5.606,848291.0
2019-08-06 13:30:00,14.31,14.31,14.2,14.21,2159214.0,5.606,5.606,5.5629,5.5669,2159214.0
2019-08-06 14:00:00,14.2,14.37,14.2,14.3,1709020.0,5.5629,5.6295,5.5629,5.6021,1709020.0
2019-08-06 14:30:00,14.29,14.32,14.24,14.27,1670450.0,5.5982,5.6099,5.5786,5.5904,1670450.0
2019-08-06 15:00:00,14.29,14.3,14.25,14.28,1155882.0,5.5982,5.6021,5.5825,5.5943,1155882.0
2019-08-06 15:30:00,14.29,14.33,14.27,14.33,1608935.0,5.5982,5.6139,5.5904,5.6139,1608935.0
2019-08-07 09:30:00,13.86,13.91,13.74,13.84,2529351.0,5.4297,5.4493,5.3827,5.4219,2529351.0
2019-08-07 10:00:00,13.84,13.95,13.79,13.91,1292904.0,5.4219,5.465,5.4023,5.4493,1292904.0
2019-08-07 10:30:00,13.91,14.02,13.81,13.98,1918360.0,5.4493,5.4924,5.4102,5.4768,1918360.0
2019-08-07 11:00:00,13.98,14.05,13.93,13.99,1483437.0,5.4768,5.5042,5.4572,5.4807,1483437.0
2019-08-07 11:30:00,13.99,14.01,13.92,13.95,1913183.0,5.4807,5.4885,5.4532,5.465,1913183.0
2019-08-07 12:00:00,13.95,13.95,13.84,13.88,2315623.0,5.465,5.465,5.4219,5.4376,2315623.0
2019-08-07 12:30:00,13.89,13.97,13.88,13.94,900678.0,5.4415,5.4728,5.4376,5.4611,900678.0
2019-08-07 13:00:00,13.94,13.96,13.88,13.91,1158645.0,5.4611,5.4689,5.4376,5.4493,1158645.0
2019-08-07 13:30:00,13.92,14.01,13.91,13.95,1136768.0,5.4532,5.4885,5.4493,5.465,1136768.0
2019-08-07 14:00:00,13.95,13.98,13.94,13.96,1137663.0,5.465,5.4768,5.4611,5.4689,1137663.0
2019-08-07 14:30:00,13.96,14.04,13.95,14.03,1093912.0,5.4689,5.5003,5.465,5.4963,1093912.0
2019-08-07 15:00:00,14.04,14.04,13.99,14.01,1171375.0,5.5003,5.5003,5.4807,5.4885,1171375.0
2019-08-07 15:30:00,14.01,14.22,13.99,14.19,4554035.0,5.4885,5.5708,5.4807,5.559,4554035.0
2019-08-08 09:30:00,14.48,14.5,14.32,14.46,2047478.0,5.6726,5.6805,5.6099,5.6648,2047478.0
2019-08-08 10:00:00,14.46,14.53,14.4,14.52,1411665.0,5.6648,5.6922,5.6413,5.6883,1411665.0
2019-08-08 10:30:00,14.53,14.61,14.51,14.53,1070372.0,5.6922,5.7236,5.6844,5.6922,1070372.0
2019-08-08 11:00:00,14.53,14.56,14.47,14.49,1194642.0,5.6922,5.704,5.6687,5.6765,1194642.0
2019-08-08 11:30:00,14.49,14.55,14.47,14.49,768011.0,5.6765,5.7001,5.6687,5.6765,768011.0
2019-08-08 12:00:00,14.49,14.57,14.47,14.54,557626.0,5.6765,5.7079,5.6687,5.6961,557626.0
2019-08-08 12:30:00,14.54,14.55,14.5,14.51,485586.0,5.6961,5.7001,5.6805,5.6844,485586.0
2019-08-08 13:00:00,14.51,14.54,14.5,14.51,631455.0,5.6844,5.6961,5.6805,5.6844,631455.0
2019-08-08 13:30:00,14.51,14.6,14.5,14.59,792562.0,5.6844,5.7196,5.6805,5.7157,792562.0
2019-08-08 14:00:00,14.59,14.6,14.52,14.57,702666.0,5.7157,5.7196,5.6883,5.7079,702666.0
2019-08-08 14:30:00,14.57,14.58,14.54,14.55,565951.0,5.7079,5.7118,5.6961,5.7001,565951.0
2019-08-08 15:00:00,14.56,14.63,14.55,14.6,900182.0,5.704,5.7314,5.7001,5.7196,900182.0
2019-08-08 15:30:00,14.6,14.64,14.59,14.63,1814392.0,5.7196,5.7353,5.7157,5.7314,1814392.0
2019-08-09 09:30:00,14.64,14.81,14.6,14.69,1309626.0,5.7353,5.8019,5.7196,5.7549,1309626.0
2019-08-09 10:00:00,14.7,14.76,14.57,14.59,1504913.0,5.7588,5.7823,5.7079,5.7157,1504913.0
2019-08-09 10:30:00,14.59,14.61,14.5,14.58,858833.0,5.7157,5.7236,5.6805,5.7118,858833.0
2019-08-09 11:00:00,14.59,14.59,14.47,14.48,535395.0,5.7157,5.7157,5.6687,5.6726,535395.0
2019-08-09 11:30:00,14.48,14.59,14.47,14.57,547156.0,5.6726,5.7157,5.6687,5.7079,547156.0
2019-08-09 12:00:00,14.57,14.59,14.53,14.56,433876.0,5.7079,5.7157,5.6922,5.704,433876.0
2019-08-09 12:30:00,14.56,14.63,14.51,14.57,903825.0,5.704,5.7314,5.6844,5.7079,903825.0
2019-08-09 13:00:00,14.57,14.61,14.54,14.6,701009.0,5.7079,5.7236,5.6961,5.7196,701009.0
2019-08-09 13:30:00,14.6,14.63,14.56,14.58,809061.0,5.7196,5.7314,5.704,5.7118,809061.0
2019-08-09 14:00:00,14.58,14.61,14.54,14.56,344320.0,5.7118,5.7236,5.6961,5.704,344320.0
2019-08-09 14:30:00,14.55,14.56,14.49,14.51,509310.0,5.7001,5.704,5.6765,5.6844,509310.0
2019-08-09 15:00:00,14.51,14.6,14.5,14.54,1306052.0,5.6844,5.7196,5.6805,5.6961,1306052.0
2019-08-09 15:30:00,14.55,14.57,14.52,14.52,1502851.0,5.7001,5.7079,5.6883,5.6883,1502851.0
2019-08-12 09:30:00,14.04,14.08,13.93,13.97,1684278.0,5.5003,5.5159,5.4572,5.4728,1684278.0
2019-08-12 10:00:00,13.97,14.02,13.93,13.97,732212.0,5.4728,5.4924,5.4572,5.4728,732212.0
2019-08-12 10:30:00,13.96,14.0,13.92,13.99,706455.0,5.4689,5.4846,5.4532,5.4807,706455.0
2019-08-12 11:00:00,13.99,14.0,13.91,13.95,803762.0,5.4807,5.4846,5.4493,5.465,803762.0
2019-08-12 11:30:00,13.95,13.97,13.9,13.94,639162.0,5.465,5.4728,5.4454,5.4611,639162.0
2019-08-12 12:00:00,13.93,13.98,13.9,13.98,519977.0,5.4572,5.4768,5.4454,5.4768,519977.0
2019-08-12 12:30:00,13.97,13.97,13.93,13.95,489065.0,5.4728,5.4728,5.4572,5.465,489065.0
2019-08-12 13:00:00,13.94,14.0,13.94,13.98,793959.0,5.4611,5.4846,5.4611,5.4768,793959.0
2019-08-12 13:30:00,13.98,14.01,13.92,13.99,932143.0,5.4768,5.4885,5.4532,5.4807,932143.0
2019-08-12 14:00:00,13.99,14.05,13.98,14.02,611210.0,5.4807,5.5042,5.4768,5.4924,611210.0
2019-08-12 14:30:00,14.02,14.04,13.95,14.0,772446.0,5.4924,5.5003,5.465,5.4846,772446.0
2019-08-12 15:00:00,13.99,14.03,13.98,14.02,581908.0,5.4807,5.4963,5.4768,5.4924,581908.0
2019-08-12 15:30:00,14.01,14.02,13.98,14.0,746362.0,5.4885,5.4924,5.4768,5.4846,746362.0
2019-08-13 09:30:00,13.7,14.23,13.63,14.13,3292555.0,5.4063,5.6155,5.3787,5.576,3292555.0
2019-08-13 10:00:00,14.13,14.22,14.06,14.19,1032989.0,5.576,5.6115,5.5484,5.5997,1032989.0
2019-08-13 10:30:00,14.19,14.23,14.12,14.14,1035213.0,5.5997,5.6155,5.572,5.5799,1035213.0
2019-08-13 11:00:00,14.14,14.19,14.07,14.1,720344.0,5.5799,5.5997,5.5523,5.5642,720344.0
2019-08-13 11:30:00,14.1,14.22,14.08,14.2,797521.0,5.5642,5.6115,5.5563,5.6036,797521.0
2019-08-13 12:00:00,14.2,14.21,14.14,14.16,401770.0,5.6036,5.6076,5.5799,5.5878,401770.0
2019-08-13 12:30:00,14.15,14.19,14.14,14.19,411920.0,5.5839,5.5997,5.5799,5.5997,411920.0
2019-08-13 13:00:00,14.19,14.2,14.13,14.16,585746.0,5.5997,5.6036,5.576,5.5878,585746.0
2019-08-13 13:30:00,14.17,14.18,14.15,14.16,497237.0,5.5918,5.5957,5.5839,5.5878,497237.0
2019-08-13 14:00:00,14.16,14.2,14.14,14.18,467882.0,5.5878,5.6036,5.5799,5.5957,467882.0
2019-08-13 14:30:00,14.18,14.19,14.16,14.18,415208.0,5.5957,5.5997,5.5878,5.5957,415208.0
2019-08-13 15:00:00,14.18,14.2,14.11,14.13,960844.0,5.5957,5.6036,5.5681,5.576,960844.0
2019-08-13 15:30:00,14.13,14.13,14.07,14.09,1681437.0,5.576,5.576,5.5523,5.5602,1681437.0
2019-08-14 09:30:00,13.63,13.68,13.52,13.57,1804262.0,5.3787,5.3984,5.3353,5.355,1804262.0
2019-08-14 10:00:00,13.56,13.57,13.49,13.55,1622458.0,5.3511,5.355,5.3234,5.3471,1622458.0
2019-08-14 10:30:00,13.55,13.58,13.47,13.47,789651.0,5.3471,5.359,5.3155,5.3155,789651.0
2019-08-14 11:00:00,13.48,13.53,13.4,13.51,1483942.0,5.3195,5.3392,5.2879,5.3313,1483942.0
2019-08-14 11:30:00,13.51,13.55,13.45,13.5,806958.0,5.3313,5.3471,5.3076,5.3274,806958.0
2019-08-14 12:00:00,13.5,13.52,13.45,13.51,775230.0,5.3274,5.3353,5.3076,5.3313,775230.0
2019-08-14 12:30:00,13.51,13.55,13.47,13.48,628832.0,5.3313,5.3471,5.3155,5.3195,628832.0
2019-08-14 13:00:00,13.48,13.52,13.43,13.48,1180658.0,5.3195,5.3353,5.2998,5.3195,1180658.0
2019-08-14 13:30:00,13.48,13.53,13.43,13.45,645674.0,5.3195,5.3392,5.2998,5.3076,645674.0
2019-08-14 14:00:00,13.45,13.45,13.39,13.39,947809.0,5.3076,5.3076,5.284,5.284,947809.0
2019-08-14 14:30:00,13.39,13.42,13.35,13.41,1182094.0,5.284,5.2958,5.2682,5.2919,1182094.0
2019-08-14 15:00:00,13.41,13.44,13.35,13.4,1297065.0,5.2919,5.3037,5.2682,5.2879,1297065.0
2019-08-14 15:30:00,13.41,13.44,13.37,13.39,3045071.0,5.2919,5.3037,5.2761,5.284,3045071.0
2019-08-15 09:30:00,13.3,13.34,13.0,13.25,2899649.0,5.2485,5.2642,5.1301,5.2287,2899649.0
2019-08-15 10:00:00,13.25,13.4,13.2,13.36,1325896.0,5.2287,5.2879,5.209,5.2721,1325896.0
2019-08-15 10:30:00,13.37,13.4,13.31,13.34,888885.0,5.2761,5.2879,5.2524,5.2642,888885.0
2019-08-15 11:00:00,13.34,13.35,13.24,13.34,1134099.0,5.2642,5.2682,5.2248,5.2642,1134099.0
2019-08-15 11:30:00,13.34,13.37,13.28,13.37,677562.0,5.2642,5.2761,5.2406,5.2761,677562.0
2019-08-15 12:00:00,13.37,13.44,13.34,13.38,773719.0,5.2761,5.3037,5.2642,5.28,773719.0
2019-08-15 12:30:00,13.39,13.41,13.35,13.37,271824.0,5.284,5.2919,5.2682,5.2761,271824.0
2019-08-15 13:00:00,13.36,13.36,13.3,13.33,641619.0,5.2721,5.2721,5.2485,5.2603,641619.0
2019-08-15 13:30:00,13.33,13.34,13.09,13.09,1295950.0,5.2603,5.2642,5.1656,5.1656,1295950.0
2019-08-15 14:00:00,13.09,13.24,13.07,13.17,1852710.0,5.1656,5.2248,5.1577,5.1972,1852710.0
2019-08-15 14:30:00,13.17,13.26,13.13,13.25,927297.0,5.1972,5.2327,5.1814,5.2287,927297.0
2019-08-15 15:00:00,13.25,13.35,13.25,13.27,748168.0,5.2287,5.2682,5.2287,5.2366,748168.0
2019-08-15 15:30:00,13.27,13.36,13.26,13.35,1734934.0,5.2366,5.2721,5.2327,5.2682,1734934.0
2019-08-16 09:30:00,13.4,13.49,13.34,13.35,1013613.0,5.2879,5.3234,5.2642,5.2682,1013613.0
2019-08-16 10:00:00,13.34,13.42,13.26,13.29,1258189.0,5.2642,5.2958,5.2327,5.2445,1258189.0
2019-08-16 10:30:00,13.28,13.39,13.25,13.38,949853.0,5.2406,5.284,5.2287,5.28,949853.0
2019-08-16 11:00:00,13.38,13.38,13.3,13.36,592452.0,5.28,5.28,5.2485,5.2721,592452.0
2019-08-16 11:30:00,13.36,13.39,13.34,13.36,454281.0,5.2721,5.284,5.2642,5.2721,454281.0
2019-08-16 12:00:00,13.36,13.36,13.3,13.31,396511.0,5.2721,5.2721,5.2485,5.2524,396511.0
2019-08-16 12:30:00,13.31,13.36,13.27,13.28,732032.0,5.2524,5.2721,5.2366,5.2406,732032.0
2019-08-16 13:00:00,13.29,13.32,13.26,13.27,369216.0,5.2445,5.2563,5.2327,5.2366,369216.0
2019-08-16 13:30:00,13.28,13.29,13.22,13.25,530646.0,5.2406,5.2445,5.2169,5.2287,530646.0
2019-08-16 14:00:00,13.25,13.25,13.19,13.2,462083.0,5.2287,5.2287,5.205,5.209,462083.0
2019-08-16 14:30:00,13.19,13.2,13.11,13.17,1131542.0,5.205,5.209,5.1735,5.1972,1131542.0
2019-08-16 15:00:00,13.17,13.19,13.12,13.14,1383816.0,5.1972,5.205,5.1774,5.1853,1383816.0
2019-08-16 15:30:00,13.14,13.25,13.11,13.24,4152402.0,5.1853,5.2287,5.1735,5.2248,4152402.0
2019-08-19 09:30:00,13.36,13.44,13.31,13.35,2486847.0,5.2721,5.3037,5.2524,5.2682,2486847.0
2019-08-19 10:00:00,13.34,13.34,13.24,13.29,1176198.0,5.2642,5.2642,5.2248,5.2445,1176198.0
2019-08-19 10:30:00,13.3,13.36,13.28,13.3,851892.0,5.2485,5.2721,5.2406,5.2485,851892.0
2019-08-19 11:00:00,13.29,13.34,13.26,13.32,584910.0,5.2445,5.2642,5.2327,5.2563,584910.0
2019-08-19 11:30:00,13.32,13.33,13.27,13.27,335361.0,5.2563,5.2603,5.2366,5.2366,335361.0
2019-08-19 12:00:00,13.28,13.28,13.17,13.18,611111.0,5.2406,5.2406,5.1972,5.2011,611111.0
2019-08-19 12:30:00,13.17,13.25,13.17,13.21,647824.0,5.1972,5.2287,5.1972,5.2129,647824.0
2019-08-19 13:00:00,13.21,13.25,13.18,13.19,1010934.0,5.2129,5.2287,5.2011,5.205,1010934.0
2019-08-19 13:30:00,13.18,13.19,13.06,13.17,1159309.0,5.2011,5.205,5.1537,5.1972,1159309.0
2019-08-19 14:00:00,13.16,13.17,13.06,13.1,849076.0,5.1932,5.1972,5.1537,5.1695,849076.0
2019-08-19 14:30:00,13.1,13.13,13.02,13.04,1143216.0,5.1695,5.1814,5.138,5.1459,1143216.0
2019-08-19 15:00:00,13.05,13.13,13.01,13.1,1705661.0,5.1498,5.1814,5.134,5.1695,1705661.0
2019-08-19 15:30:00,13.1,13.14,13.1,13.12,1847502.0,5.1695,5.1853,5.1695,5.1774,1847502.0
2019-08-20 09:30:00,12.98,13.09,12.93,13.03,1699791.0,5.1222,5.1656,5.1024,5.1419,1699791.0
2019-08-20 10:00:00,13.03,13.22,13.02,13.14,1240776.0,5.1419,5.2169,5.138,5.1853,1240776.0
2019-08-20 10:30:00,13.14,13.25,13.07,13.22,1253938.0,5.1853,5.2287,5.1577,5.2169,1253938.0
2019-08-20 11:00:00,13.22,13.25,13.09,13.13,659757.0,5.2169,5.2287,5.1656,5.1814,659757.0
2019-08-20 11:30:00,13.12,13.16,13.08,13.13,2354045.0,5.1774,5.1932,5.1616,5.1814,2354045.0
2019-08-20 12:00:00,13.13,13.17,13.13,13.16,356158.0,5.1814,5.1972,5.1814,5.1932,356158.0
2019-08-20 12:30:00,13.16,13.17,13.11,13.12,456659.0,5.1932,5.1972,5.1735,5.1774,456659.0
2019-08-20 13:00:00,13.12,13.17,13.11,13.13,506985.0,5.1774,5.1972,5.1735,5.1814,506985.0
2019-08-20 13:30:00,13.13,13.17,13.06,13.17,722762.0,5.1814,5.1972,5.1537,5.1972,722762.0
2019-08-20 14:00:00,13.17,13.18,13.09,13.12,675375.0,5.1972,5.2011,5.1656,5.1774,675375.0
2019-08-20 14:30:00,13.12,13.15,13.1,13.15,504244.0,5.1774,5.1893,5.1695,5.1893,504244.0
2019-08-20 15:00:00,13.14,13.18,13.12,13.18,822224.0,5.1853,5.2011,5.1774,5.2011,822224.0
2019-08-20 15:30:00,13.18,13.18,13.07,13.08,1548026.0,5.2011,5.2011,5.1577,5.1616,1548026.0
2019-08-21 09:30:00,13.38,13.47,13.28,13.45,2471436.0,5.28,5.3155,5.2406,5.3076,2471436.0
2019-08-21 10:00:00,13.45,13.47,13.34,13.37,1345980.0,5.3076,5.3155,5.2642,5.2761,1345980.0
2019-08-21 10:30:00,13.37,13.39,13.21,13.29,863078.0,5.2761,5.284,5.2129,5.2445,863078.0
2019-08-21 11:00:00,13.3,13.39,13.28,13.35,1023185.0,5.2485,5.284,5.2406,5.2682,1023185.0
2019-08-21 11:30:00,13.35,13.43,13.32,13.43,779013.0,5.2682,5.2998,5.2563,5.2998,779013.0
2019-08-21 12:00:00,13.43,13.47,13.41,13.43,963474.0,5.2998,5.3155,5.2919,5.2998,963474.0
2019-08-21 12:30:00,13.43,13.45,13.41,13.43,780420.0,5.2998,5.3076,5.2919,5.2998,780420.0
2019-08-21 13:00:00,13.44,13.5,13.41,13.46,673689.0,5.3037,5.3274,5.2919,5.3116,673689.0
2019-08-21 13:30:00,13.46,13.46,13.41,13.43,579205.0,5.3116,5.3116,5.2919,5.2998,579205.0
2019-08-21 14:00:00,13.43,13.48,13.38,13.45,958286.0,5.2998,5.3195,5.28,5.3076,958286.0
2019-08-21 14:30:00,13.45,13.83,13.41,13.79,7874397.0,5.3076,5.4576,5.2919,5.4418,7874397.0
2019-08-21 15:00:00,13.8,14.12,13.73,13.86,8952389.0,5.4458,5.572,5.4181,5.4694,8952389.0
2019-08-21 15:30:00,13.86,13.9,13.77,13.82,5399870.0,5.4694,5.4852,5.4339,5.4537,5399870.0
2019-08-22 09:30:00,13.88,13.9,13.75,13.79,1384353.0,5.4773,5.4852,5.426,5.4418,1384353.0
2019-08-22 10:00:00,13.8,13.81,13.58,13.63,1040898.0,5.4458,5.4497,5.359,5.3787,1040898.0
2019-08-22 10:30:00,13.62,13.63,13.55,13.6,1247980.0,5.3747,5.3787,5.3471,5.3668,1247980.0
2019-08-22 11:00:00,13.61,13.66,13.57,13.61,837718.0,5.3708,5.3905,5.355,5.3708,837718.0
2019-08-22 11:30:00,13.61,13.67,13.56,13.62,735421.0,5.3708,5.3945,5.3511,5.3747,735421.0
2019-08-22 12:00:00,13.62,13.68,13.61,13.63,592446.0,5.3747,5.3984,5.3708,5.3787,592446.0
2019-08-22 12:30:00,13.63,13.64,13.54,13.56,547305.0,5.3787,5.3826,5.3432,5.3511,547305.0
2019-08-22 13:00:00,13.56,13.6,13.54,13.56,363755.0,5.3511,5.3668,5.3432,5.3511,363755.0
2019-08-22 13:30:00,13.57,13.59,13.52,13.53,520765.0,5.355,5.3629,5.3353,5.3392,520765.0
2019-08-22 14:00:00,13.53,13.56,13.51,13.53,748811.0,5.3392,5.3511,5.3313,5.3392,748811.0
2019-08-22 14:30:00,13.54,13.62,13.53,13.6,695082.0,5.3432,5.3747,5.3392,5.3668,695082.0
2019-08-22 15:00:00,13.6,13.63,13.56,13.59,793972.0,5.3668,5.3787,5.3511,5.3629,793972.0
2019-08-22 15:30:00,13.6,13.61,13.57,13.59,1427281.0,5.3668,5.3708,5.355,5.3629,1427281.0
2019-08-23 09:30:00,13.36,13.47,13.33,13.46,1211932.0,5.2721,5.3155,5.2603,5.3116,1211932.0
2019-08-23 10:00:00,13.45,13.6,13.41,13.43,912574.0,5.3076,5.3668,5.2919,5.2998,912574.0
2019-08-23 10:30:00,13.44,13.59,13.43,13.48,831898.0,5.3037,5.3629,5.2998,5.3195,831898.0
2019-08-23 11:00:00,13.49,13.5,13.13,13.27,2713283.0,5.3234,5.3274,5.1814,5.2366,2713283.0
2019-08-23 11:30:00,13.26,13.29,13.07,13.07,2215305.0,5.2327,5.2445,5.1577,5.1577,2215305.0
2019-08-23 12:00:00,13.08,13.16,13.05,13.08,1337283.0,5.1616,5.1932,5.1498,5.1616,1337283.0
2019-08-23 12:30:00,13.08,13.13,13.0,13.04,1284334.0,5.1616,5.1814,5.1301,5.1459,1284334.0
2019-08-23 13:00:00,13.04,13.05,12.94,12.97,2257945.0,5.1459,5.1498,5.1064,5.1182,2257945.0
2019-08-23 13:30:00,12.97,13.1,12.95,13.08,1311581.0,5.1182,5.1695,5.1103,5.1616,1311581.0
2019-08-23 14:00:00,13.08,13.11,13.02,13.05,912098.0,5.1616,5.1735,5.138,5.1498,912098.0
2019-08-23 14:30:00,13.05,13.1,12.97,13.02,967431.0,5.1498,5.1695,5.1182,5.138,967431.0
2019-08-23 15:00:00,13.02,13.06,12.98,13.02,1347769.0,5.138,5.1537,5.1222,5.138,1347769.0
2019-08-23 15:30:00,13.01,13.02,12.93,12.96,3231381.0,5.134,5.138,5.1024,5.1143,3231381.0
2019-08-26 09:30:00,13.03,13.08,12.9,12.92,2693306.0,5.1419,5.1616,5.0906,5.0985,2693306.0
2019-08-26 10:00:00,12.92,12.92,12.76,12.78,1340130.0,5.0985,5.0985,5.0354,5.0433,1340130.0
2019-08-26 10:30:00,12.77,12.83,12.7,12.78,1873942.0,5.0393,5.063,5.0117,5.0433,1873942.0
2019-08-26 11:00:00,12.78,12.85,12.73,12.85,765263.0,5.0433,5.0709,5.0235,5.0709,765263.0
2019-08-26 11:30:00,12.85,12.87,12.8,12.83,784153.0,5.0709,5.0788,5.0511,5.063,784153.0
2019-08-26 12:00:00,12.83,12.9,12.81,12.87,497095.0,5.063,5.0906,5.0551,5.0788,497095.0
2019-08-26 12:30:00,12.88,12.89,12.83,12.86,309493.0,5.0827,5.0867,5.063,5.0748,309493.0
2019-08-26 13:00:00,12.86,12.89,12.79,12.79,654124.0,5.0748,5.0867,5.0472,5.0472,654124.0
2019-08-26 13:30:00,12.79,12.8,12.71,12.71,903639.0,5.0472,5.0511,5.0156,5.0156,903639.0
2019-08-26 14:00:00,12.71,12.75,12.68,12.71,836801.0,5.0156,5.0314,5.0038,5.0156,836801.0
2019-08-26 14:30:00,12.7,12.77,12.7,12.74,1805691.0,5.0117,5.0393,5.0117,5.0275,1805691.0
2019-08-26 15:00:00,12.74,12.78,12.74,12.76,1147428.0,5.0275,5.0433,5.0275,5.0354,1147428.0
2019-08-26 15:30:00,12.76,12.8,12.73,12.79,2591955.0,5.0354,5.0511,5.0235,5.0472,2591955.0
2019-08-27 09:30:00,12.95,13.15,12.91,13.11,1912306.0,5.1103,5.1893,5.0946,5.1735,1912306.0
2019-08-27 10:00:00,13.1,13.13,12.98,12.99,834976.0,5.1695,5.1814,5.1222,5.1261,834976.0
2019-08-27 10:30:00,13.0,13.13,12.99,13.02,947726.0,5.1301,5.1814,5.1261,5.138,947726.0
2019-08-27 11:00:00,13.02,13.06,12.92,12.96,905303.0,5.138,5.1537,5.0985,5.1143,905303.0
2019-08-27 11:30:00,12.96,12.99,12.83,12.87,838545.0,5.1143,5.1261,5.063,5.0788,838545.0
2019-08-27 12:00:00,12.86,13.02,12.77,12.93,3219271.0,5.0748,5.138,5.0393,5.1024,3219271.0
2019-08-27 12:30:00,12.93,12.96,12.73,12.74,1326876.0,5.1024,5.1143,5.0235,5.0275,1326876.0
2019-08-27 13:00:00,12.73,12.83,12.72,12.78,612788.0,5.0235,5.063,5.0196,5.0433,612788.0
2019-08-27 13:30:00,12.78,12.92,12.77,12.88,843377.0,5.0433,5.0985,5.0393,5.0827,843377.0
2019-08-27 14:00:00,12.88,12.91,12.81,12.91,634278.0,5.0827,5.0946,5.0551,5.0946,634278.0
2019-08-27 14:30:00,12.91,12.96,12.87,12.95,805397.0,5.0946,5.1143,5.0788,5.1103,805397.0
2019-08-27 15:00:00,12.95,13.01,12.91,12.95,1125087.0,5.1103,5.134,5.0946,5.1103,1125087.0
2019-08-27 15:30:00,12.94,12.98,12.89,12.93,2628638.0,5.1064,5.1222,5.0867,5.1024,2628638.0
2019-08-28 09:30:00,13.03,13.14,12.95,13.13,1229926.0,5.1419,5.1853,5.1103,5.1814,1229926.0
2019-08-28 10:00:00,13.14,13.15,13.06,13.08,514034.0,5.1853,5.1893,5.1537,5.1616,514034.0
2019-08-28 10:30:00,13.09,13.17,13.06,13.08,731965.0,5.1656,5.1972,5.1537,5.1616,731965.0
2019-08-28 11:00:00,13.08,13.09,12.96,13.03,1231216.0,5.1616,5.1656,5.1143,5.1419,1231216.0
2019-08-28 11:30:00,13.02,13.05,12.95,12.96,409056.0,5.138,5.1498,5.1103,5.1143,409056.0
2019-08-28 12:00:00,12.96,12.98,12.9,12.95,525780.0,5.1143,5.1222,5.0906,5.1103,525780.0
2019-08-28 12:30:00,12.96,13.11,12.94,13.11,1145171.0,5.1143,5.1735,5.1064,5.1735,1145171.0
2019-08-28 13:00:00,13.11,13.13,13.07,13.1,367061.0,5.1735,5.1814,5.1577,5.1695,367061.0
2019-08-28 13:30:00,13.1,13.15,13.05,13.11,710646.0,5.1695,5.1893,5.1498,5.1735,710646.0
2019-08-28 14:00:00,13.11,13.13,13.09,13.1,415060.0,5.1735,5.1814,5.1656,5.1695,415060.0
2019-08-28 14:30:00,13.1,13.12,13.03,13.08,493112.0,5.1695,5.1774,5.1419,5.1616,493112.0
2019-08-28 15:00:00,13.08,13.1,13.05,13.08,496378.0,5.1616,5.1695,5.1498,5.1616,496378.0
2019-08-28 15:30:00,13.08,13.09,13.05,13.08,1587355.0,5.1616,5.1656,5.1498,5.1616,1587355.0
2019-08-29 09:30:00,13.26,13.36,13.23,13.29,1948952.0,5.2327,5.2721,5.2208,5.2445,1948952.0
2019-08-29 10:00:00,13.29,13.3,13.21,13.22,930589.0,5.2445,5.2485,5.2129,5.2169,930589.0
2019-08-29 10:30:00,13.22,13.23,13.1,13.17,667905.0,5.2169,5.2208,5.1695,5.1972,667905.0
2019-08-29 11:00:00,13.17,13.28,13.15,13.23,1296722.0,5.1972,5.2406,5.1893,5.2208,1296722.0
2019-08-29 11:30:00,13.23,13.33,13.22,13.32,1314154.0,5.2208,5.2603,5.2169,5.2563,1314154.0
2019-08-29 12:00:00,13.32,13.34,13.27,13.28,728378.0,5.2563,5.2642,5.2366,5.2406,728378.0
2019-08-29 12:30:00,13.29,13.38,13.28,13.34,538108.0,5.2445,5.28,5.2406,5.2642,538108.0
2019-08-29 13:00:00,13.35,13.38,13.32,13.35,775227.0,5.2682,5.28,5.2563,5.2682,775227.0
2019-08-29 13:30:00,13.35,13.4,13.33,13.35,779503.0,5.2682,5.2879,5.2603,5.2682,779503.0
2019-08-29 14:00:00,13.35,13.43,13.35,13.43,806039.0,5.2682,5.2998,5.2682,5.2998,806039.0
2019-08-29 14:30:00,13.42,13.47,13.41,13.46,1081729.0,5.2958,5.3155,5.2919,5.3116,1081729.0
2019-08-29 15:00:00,13.46,13.48,13.42,13.43,1134941.0,5.3116,5.3195,5.2958,5.2998,1134941.0
2019-08-29 15:30:00,13.43,13.44,13.39,13.4,2306634.0,5.2998,5.3037,5.284,5.2879,2306634.0
2019-08-30 09:30:00,13.63,13.67,13.53,13.61,1392377.0,5.3787,5.3945,5.3392,5.3708,1392377.0
2019-08-30 10:00:00,13.62,13.69,13.45,13.47,958599.0,5.3747,5.4024,5.3076,5.3155,958599.0
2019-08-30 10:30:00,13.47,13.56,13.46,13.55,556629.0,5.3155,5.3511,5.3116,5.3471,556629.0
2019-08-30 11:00:00,13.55,13.56,13.43,13.49,1570422.0,5.3471,5.3511,5.2998,5.3234,1570422.0
2019-08-30 11:30:00,13.49,13.55,13.47,13.54,687454.0,5.3234,5.3471,5.3155,5.3432,687454.0
2019-08-30 12:00:00,13.54,13.56,13.49,13.5,395294.0,5.3432,5.3511,5.3234,5.3274,395294.0
2019-08-30 12:30:00,13.5,13.51,13.44,13.47,465527.0,5.3274,5.3313,5.3037,5.3155,465527.0
2019-08-30 13:00:00,13.48,13.5,13.44,13.49,328159.0,5.3195,5.3274,5.3037,5.3234,328159.0
2019-08-30 13:30:00,13.49,13.51,13.44,13.46,320608.0,5.3234,5.3313,5.3037,5.3116,320608.0
2019-08-30 14:00:00,13.46,13.53,13.45,13.52,563156.0,5.3116,5.3392,5.3076,5.3353,563156.0
2019-08-30 14:30:00,13.52,13.53,13.49,13.53,425174.0,5.3353,5.3392,5.3234,5.3392,425174.0
2019-08-30 15:00:00,13.53,13.54,13.5,13.52,345655.0,5.3392,5.3432,5.3274,5.3353,345655.0
2019-08-30 15:30:00,13.52,13.57,13.51,13.55,1765424.0,5.3353,5.355,5.3313,5.3471,1765424.0
2019-09-03 09:30:00,13.3,13.49,13.24,13.48,1613152.0,5.2485,5.3234,5.2248,5.3195,1613152.0
2019-09-03 10:00:00,13.48,13.48,13.27,13.34,1147403.0,5.3195,5.3195,5.2366,5.2642,1147403.0
2019-09-03 10:30:00,13.33,13.41,13.27,13.4,528505.0,5.2603,5.2919,5.2366,5.2879,528505.0
2019-09-03 11:00:00,13.41,13.41,13.29,13.34,511090.0,5.2919,5.2919,5.2445,5.2642,511090.0
2019-09-03 11:30:00,13.34,13.38,13.28,13.31,618180.0,5.2642,5.28,5.2406,5.2524,618180.0
2019-09-03 12:00:00,13.3,13.36,13.29,13.32,316561.0,5.2485,5.2721,5.2445,5.2563,316561.0
2019-09-03 12:30:00,13.32,13.37,13.3,13.37,512644.0,5.2563,5.2761,5.2485,5.2761,512644.0
2019-09-03 13:00:00,13.37,13.4,13.35,13.37,702507.0,5.2761,5.2879,5.2682,5.2761,702507.0
2019-09-03 13:30:00,13.38,13.38,13.33,13.38,379649.0,5.28,5.28,5.2603,5.28,379649.0
2019-09-03 14:00:00,13.38,13.51,13.37,13.5,774022.0,5.28,5.3313,5.2761,5.3274,774022.0
2019-09-03 14:30:00,13.5,13.5,13.4,13.44,1091288.0,5.3274,5.3274,5.2879,5.3037,1091288.0
2019-09-03 15:00:00,13.44,13.44,13.36,13.4,1176385.0,5.3037,5.3037,5.2721,5.2879,1176385.0
2019-09-03 15:30:00,13.4,13.47,13.4,13.41,2383872.0,5.2879,5.3155,5.2879,5.2919,2383872.0
2019-09-04 09:30:00,13.89,14.0,13.82,13.92,3079978.0,5.4813,5.5247,5.4537,5.4931,3079978.0
2019-09-04 10:00:00,13.92,14.0,13.89,13.99,1317472.0,5.4931,5.5247,5.4813,5.5207,1317472.0
2019-09-04 10:30:00,13.98,14.03,13.93,14.03,1047485.0,5.5168,5.5365,5.4971,5.5365,1047485.0
2019-09-04 11:00:00,14.03,14.05,13.98,14.03,1144389.0,5.5365,5.5444,5.5168,5.5365,1144389.0
2019-09-04 11:30:00,14.03,14.06,14.0,14.04,827885.0,5.5365,5.5484,5.5247,5.5405,827885.0
2019-09-04 12:00:00,14.04,14.1,14.03,14.06,1119012.0,5.5405,5.5642,5.5365,5.5484,1119012.0
2019-09-04 12:30:00,14.07,14.1,14.04,14.06,1009417.0,5.5523,5.5642,5.5405,5.5484,1009417.0
2019-09-04 13:00:00,14.06,14.09,14.02,14.04,755605.0,5.5484,5.5602,5.5326,5.5405,755605.0
2019-09-04 13:30:00,14.04,14.05,13.97,13.98,794956.0,5.5405,5.5444,5.5129,5.5168,794956.0
2019-09-04 14:00:00,13.97,14.02,13.95,13.99,1088366.0,5.5129,5.5326,5.505,5.5207,1088366.0
2019-09-04 14:30:00,13.99,14.06,13.97,14.04,871089.0,5.5207,5.5484,5.5129,5.5405,871089.0
2019-09-04 15:00:00,14.04,14.05,13.99,13.99,1141594.0,5.5405,5.5444,5.5207,5.5207,1141594.0
2019-09-04 15:30:00,13.99,14.03,13.97,13.98,1891679.0,5.5207,5.5365,5.5129,5.5168,1891679.0
2019-09-05 09:30:00,14.27,14.3,14.19,14.21,1347468.0,5.6312,5.6431,5.5997,5.6076,1347468.0
2019-09-05 10:00:00,14.21,14.35,14.2,14.28,1075469.0,5.6076,5.6628,5.6036,5.6352,1075469.0
2019-09-05 10:30:00,14.28,14.33,14.23,14.24,1193695.0,5.6352,5.6549,5.6155,5.6194,1193695.0
2019-09-05 11:00:00,14.24,14.35,14.23,14.34,1598118.0,5.6194,5.6628,5.6155,5.6589,1598118.0
2019-09-05 11:30:00,14.33,14.37,14.31,14.34,780131.0,5.6549,5.6707,5.647,5.6589,780131.0
2019-09-05 12:00:00,14.34,14.34,14.28,14.29,513373.0,5.6589,5.6589,5.6352,5.6391,513373.0
2019-09-05 12:30:00,14.29,14.31,14.27,14.31,385123.0,5.6391,5.647,5.6312,5.647,385123.0
2019-09-05 13:00:00,14.31,14.32,14.21,14.23,674523.0,5.647,5.651,5.6076,5.6155,674523.0
2019-09-05 13:30:00,14.23,14.25,14.2,14.2,648600.0,5.6155,5.6233,5.6036,5.6036,648600.0
2019-09-05 14:00:00,14.2,14.2,14.12,14.16,568551.0,5.6036,5.6036,5.572,5.5878,568551.0
2019-09-05 14:30:00,14.16,14.18,14.12,14.15,492163.0,5.5878,5.5957,5.572,5.5839,492163.0
2019-09-05 15:00:00,14.16,14.21,14.15,14.17,723523.0,5.5878,5.6076,5.5839,5.5918,723523.0
2019-09-05 15:30:00,14.17,14.21,14.13,14.15,2387415.0,5.5918,5.6076,5.576,5.5839,2387415.0
2019-09-06 09:30:00,14.22,14.3,14.14,14.24,1094151.0,5.6115,5.6431,5.5799,5.6194,1094151.0
2019-09-06 10:00:00,14.24,14.29,14.21,14.24,781891.0,5.6194,5.6391,5.6076,5.6194,781891.0
2019-09-06 10:30:00,14.25,14.26,14.18,14.21,520047.0,5.6233,5.6273,5.5957,5.6076,520047.0
2019-09-06 11:00:00,14.21,14.32,14.2,14.28,1235751.0,5.6076,5.651,5.6036,5.6352,1235751.0
2019-09-06 11:30:00,14.27,14.4,14.26,14.38,959563.0,5.6312,5.6825,5.6273,5.6746,959563.0
2019-09-06 12:00:00,14.38,14.42,14.35,14.39,620004.0,5.6746,5.6904,5.6628,5.6786,620004.0
2019-09-06 12:30:00,14.39,14.41,14.31,14.35,619762.0,5.6786,5.6865,5.647,5.6628,619762.0
2019-09-06 13:00:00,14.35,14.41,14.33,14.36,570032.0,5.6628,5.6865,5.6549,5.6668,570032.0
2019-09-06 13:30:00,14.36,14.47,14.36,14.44,791902.0,5.6668,5.7102,5.6668,5.6983,791902.0
2019-09-06 14:00:00,14.44,14.44,14.37,14.39,506937.0,5.6983,5.6983,5.6707,5.6786,506937.0
2019-09-06 14:30:00,14.38,14.4,14.35,14.37,438500.0,5.6746,5.6825,5.6628,5.6707,438500.0
2019-09-06 15:00:00,14.37,14.39,14.34,14.36,1191806.0,5.6707,5.6786,5.6589,5.6668,1191806.0
2019-09-06 15:30:00,14.35,14.37,14.28,14.31,1307113.0,5.6628,5.6707,5.6352,5.647,1307113.0
2019-09-09 09:30:00,14.44,14.55,14.44,14.49,1450570.0,5.6983,5.7417,5.6983,5.7181,1450570.0
2019-09-09 10:00:00,14.49,14.59,14.47,14.52,1940292.0,5.7181,5.7575,5.7102,5.7299,1940292.0
2019-09-09 10:30:00,14.52,14.55,14.45,14.49,1164848.0,5.7299,5.7417,5.7023,5.7181,1164848.0
2019-09-09 11:00:00,14.49,14.59,14.48,14.59,883010.0,5.7181,5.7575,5.7141,5.7575,883010.0
2019-09-09 11:30:00,14.59,14.62,14.58,14.61,574174.0,5.7575,5.7694,5.7536,5.7654,574174.0
2019-09-09 12:00:00,14.61,14.62,14.49,14.51,892327.0,5.7654,5.7694,5.7181,5.7259,892327.0
2019-09-09 12:30:00,14.51,14.52,14.4,14.47,833495.0,5.7259,5.7299,5.6825,5.7102,833495.0
2019-09-09 13:00:00,14.47,14.5,14.45,14.46,717377.0,5.7102,5.722,5.7023,5.7062,717377.0
2019-09-09 13:30:00,14.46,14.55,14.43,14.54,922912.0,5.7062,5.7417,5.6944,5.7378,922912.0
2019-09-09 14:00:00,14.54,14.55,14.49,14.54,523874.0,5.7378,5.7417,5.7181,5.7378,523874.0
2019-09-09 14:30:00,14.53,14.55,14.47,14.52,710082.0,5.7338,5.7417,5.7102,5.7299,710082.0
2019-09-09 15:00:00,14.52,14.55,14.51,14.51,761481.0,5.7299,5.7417,5.7259,5.7259,761481.0
2019-09-09 15:30:00,14.51,14.54,14.48,14.52,1863575.0,5.7259,5.7378,5.7141,5.7299,1863575.0
2019-09-10 09:30:00,14.49,14.56,14.35,14.49,1968141.0,5.7181,5.7457,5.6628,5.7181,1968141.0
2019-09-10 10:00:00,14.49,14.53,14.45,14.5,1824229.0,5.7181,5.7338,5.7023,5.722,1824229.0
2019-09-10 10:30:00,14.5,14.58,14.48,14.57,1372843.0,5.722,5.7536,5.7141,5.7496,1372843.0
2019-09-10 11:00:00,14.57,14.6,14.52,14.58,1677143.0,5.7496,5.7615,5.7299,5.7536,1677143.0
2019-09-10 11:30:00,14.57,14.76,14.56,14.76,1215174.0,5.7496,5.8246,5.7457,5.8246,1215174.0
2019-09-10 12:00:00,14.76,14.79,14.65,14.76,1899915.0,5.8246,5.8364,5.7812,5.8246,1899915.0
2019-09-10 12:30:00,14.77,14.79,14.73,14.76,854135.0,5.8285,5.8364,5.8128,5.8246,854135.0
2019-09-10 13:00:00,14.76,14.76,14.67,14.68,902330.0,5.8246,5.8246,5.7891,5.793,902330.0
2019-09-10 13:30:00,14.68,14.69,14.6,14.65,746642.0,5.793,5.797,5.7615,5.7812,746642.0
2019-09-10 14:00:00,14.65,14.66,14.6,14.62,1204646.0,5.7812,5.7851,5.7615,5.7694,1204646.0
2019-09-10 14:30:00,14.63,14.64,14.55,14.58,1927700.0,5.7733,5.7772,5.7417,5.7536,1927700.0
2019-09-10 15:00:00,14.58,14.6,14.55,14.56,1402689.0,5.7536,5.7615,5.7417,5.7457,1402689.0
2019-09-10 15:30:00,14.56,14.61,14.53,14.6,2171266.0,5.7457,5.7654,5.7338,5.7615,2171266.0
2019-09-11 09:30:00,14.75,14.88,14.72,14.82,1247543.0,5.8207,5.872,5.8088,5.8483,1247543.0
2019-09-11 10:00:00,14.83,14.86,14.79,14.84,880012.0,5.8522,5.8641,5.8364,5.8562,880012.0
2019-09-11 10:30:00,14.83,14.86,14.76,14.8,935086.0,5.8522,5.8641,5.8246,5.8404,935086.0
2019-09-11 11:00:00,14.81,14.82,14.74,14.74,1224916.0,5.8443,5.8483,5.8167,5.8167,1224916.0
2019-09-11 11:30:00,14.74,14.77,14.56,14.58,2143607.0,5.8167,5.8285,5.7457,5.7536,2143607.0
2019-09-11 12:00:00,14.58,14.62,14.5,14.54,1020597.0,5.7536,5.7694,5.722,5.7378,1020597.0
2019-09-11 12:30:00,14.54,14.57,14.46,14.49,1146938.0,5.7378,5.7496,5.7062,5.7181,1146938.0
2019-09-11 13:00:00,14.49,14.51,14.47,14.49,770437.0,5.7181,5.7259,5.7102,5.7181,770437.0
2019-09-11 13:30:00,14.49,14.59,14.48,14.56,1099478.0,5.7181,5.7575,5.7141,5.7457,1099478.0
2019-09-11 14:00:00,14.55,14.58,14.52,14.56,687934.0,5.7417,5.7536,5.7299,5.7457,687934.0
2019-09-11 14:30:00,14.56,14.59,14.5,14.54,1057088.0,5.7457,5.7575,5.722,5.7378,1057088.0
2019-09-11 15:00:00,14.55,14.59,14.52,14.53,613855.0,5.7417,5.7575,5.7299,5.7338,613855.0
2019-09-11 15:30:00,14.53,14.55,14.49,14.53,2117720.0,5.7338,5.7417,5.7181,5.7338,2117720.0
2019-09-12 09:30:00,14.53,14.56,14.42,14.51,1679874.0,5.7338,5.7457,5.6904,5.7259,1679874.0
2019-09-12 10:00:00,14.51,14.7,14.49,14.68,1415839.0,5.7259,5.8009,5.7181,5.793,1415839.0
2019-09-12 10:30:00,14.68,14.72,14.55,14.63,1297706.0,5.793,5.8088,5.7417,5.7733,1297706.0
2019-09-12 11:00:00,14.62,14.67,14.58,14.64,545361.0,5.7694,5.7891,5.7536,5.7772,545361.0
2019-09-12 11:30:00,14.64,14.71,14.6,14.7,482809.0,5.7772,5.8049,5.7615,5.8009,482809.0
2019-09-12 12:00:00,14.69,14.71,14.67,14.68,291103.0,5.797,5.8049,5.7891,5.793,291103.0
2019-09-12 12:30:00,14.69,14.72,14.66,14.71,364853.0,5.797,5.8088,5.7851,5.8049,364853.0
2019-09-12 13:00:00,14.71,14.75,14.7,14.73,426293.0,5.8049,5.8207,5.8009,5.8128,426293.0
2019-09-12 13:30:00,14.72,14.74,14.69,14.71,533045.0,5.8088,5.8167,5.797,5.8049,533045.0
2019-09-12 14:00:00,14.71,14.71,14.65,14.68,355783.0,5.8049,5.8049,5.7812,5.793,355783.0
2019-09-12 14:30:00,14.69,14.72,14.67,14.71,436033.0,5.797,5.8088,5.7891,5.8049,436033.0
2019-09-12 15:00:00,14.71,14.73,14.67,14.71,446039.0,5.8049,5.8128,5.7891,5.8049,446039.0
2019-09-12 15:30:00,14.71,14.73,14.69,14.71,1220580.0,5.8049,5.8128,5.797,5.8049,1220580.0
2019-09-13 09:30:00,14.75,14.83,14.59,14.64,1113573.0,5.8207,5.8522,5.7575,5.7772,1113573.0
2019-09-13 10:00:00,14.64,14.7,14.58,14.67,984983.0,5.7772,5.8009,5.7536,5.7891,984983.0
2019-09-13 10:30:00,14.67,14.69,14.64,14.68,432982.0,5.7891,5.797,5.7772,5.793,432982.0
2019-09-13 11:00:00,14.68,14.69,14.62,14.63,734294.0,5.793,5.797,5.7694,5.7733,734294.0
2019-09-13 11:30:00,14.63,14.65,14.6,14.63,540493.0,5.7733,5.7812,5.7615,5.7733,540493.0
2019-09-13 12:00:00,14.62,14.66,14.57,14.57,521687.0,5.7694,5.7851,5.7496,5.7496,521687.0
2019-09-13 12:30:00,14.57,14.63,14.57,14.61,271795.0,5.7496,5.7733,5.7496,5.7654,271795.0
2019-09-13 13:00:00,14.61,14.65,14.59,14.64,291888.0,5.7654,5.7812,5.7575,5.7772,291888.0
2019-09-13 13:30:00,14.65,14.65,14.6,14.63,245593.0,5.7812,5.7812,5.7615,5.7733,245593.0
2019-09-13 14:00:00,14.63,14.67,14.62,14.64,230266.0,5.7733,5.7891,5.7694,5.7772,230266.0
2019-09-13 14:30:00,14.65,14.65,14.56,14.57,369833.0,5.7812,5.7812,5.7457,5.7496,369833.0
2019-09-13 15:00:00,14.58,14.58,14.48,14.49,978252.0,5.7536,5.7536,5.7141,5.7181,978252.0
2019-09-13 15:30:00,14.48,14.54,14.47,14.53,1427881.0,5.7141,5.7378,5.7102,5.7338,1427881.0
2019-09-16 09:30:00,14.94,15.03,14.85,15.01,3386261.0,5.8956,5.9312,5.8601,5.9233,3386261.0
2019-09-16 10:00:00,15.01,15.05,14.94,15.01,3440941.0,5.9233,5.939,5.8956,5.9233,3440941.0
2019-09-16 10:30:00,15.01,15.13,15.01,15.11,2610668.0,5.9233,5.9706,5.9233,5.9627,2610668.0
2019-09-16 11:00:00,15.12,15.21,15.1,15.17,2899840.0,5.9667,6.0022,5.9588,5.9864,2899840.0
2019-09-16 11:30:00,15.17,15.23,15.13,15.22,1866970.0,5.9864,6.0101,5.9706,6.0061,1866970.0
2019-09-16 12:00:00,15.23,15.26,15.2,15.24,1920387.0,6.0101,6.0219,5.9982,6.014,1920387.0
2019-09-16 12:30:00,15.24,15.29,15.2,15.27,1414175.0,6.014,6.0338,5.9982,6.0259,1414175.0
2019-09-16 13:00:00,15.28,15.29,15.22,15.25,1694139.0,6.0298,6.0338,6.0061,6.018,1694139.0
2019-09-16 13:30:00,15.26,15.26,15.16,15.18,1058010.0,6.0219,6.0219,5.9825,5.9903,1058010.0
2019-09-16 14:00:00,15.18,15.22,15.11,15.17,1684924.0,5.9903,6.0061,5.9627,5.9864,1684924.0
2019-09-16 14:30:00,15.16,15.22,15.14,15.21,613150.0,5.9825,6.0061,5.9746,6.0022,613150.0
2019-09-16 15:00:00,15.21,15.23,15.15,15.16,940659.0,6.0022,6.0101,5.9785,5.9825,940659.0
2019-09-16 15:30:00,15.16,15.17,15.03,15.1,3577065.0,5.9825,5.9864,5.9312,5.9588,3577065.0
2019-09-17 09:30:00,14.88,14.93,14.66,14.71,2723475.0,5.872,5.8917,5.7851,5.8049,2723475.0
2019-09-17 10:00:00,14.71,14.71,14.58,14.63,1468673.0,5.8049,5.8049,5.7536,5.7733,1468673.0
2019-09-17 10:30:00,14.63,14.68,14.57,14.64,1002785.0,5.7733,5.793,5.7496,5.7772,1002785.0
2019-09-17 11:00:00,14.65,14.83,14.64,14.81,1098277.0,5.7812,5.8522,5.7772,5.8443,1098277.0
2019-09-17 11:30:00,14.81,14.9,14.78,14.9,729017.0,5.8443,5.8798,5.8325,5.8798,729017.0
2019-09-17 12:00:00,14.9,14.96,14.89,14.9,596849.0,5.8798,5.9035,5.8759,5.8798,596849.0
2019-09-17 12:30:00,14.91,14.94,14.87,14.93,684065.0,5.8838,5.8956,5.868,5.8917,684065.0
2019-09-17 13:00:00,14.93,14.94,14.89,14.91,404461.0,5.8917,5.8956,5.8759,5.8838,404461.0
2019-09-17 13:30:00,14.9,14.92,14.73,14.82,1630176.0,5.8798,5.8877,5.8128,5.8483,1630176.0
2019-09-17 14:00:00,14.82,14.89,14.82,14.87,649569.0,5.8483,5.8759,5.8483,5.868,649569.0
2019-09-17 14:30:00,14.87,14.9,14.86,14.88,317129.0,5.868,5.8798,5.8641,5.872,317129.0
2019-09-17 15:00:00,14.88,14.9,14.86,14.88,768844.0,5.872,5.8798,5.8641,5.872,768844.0
2019-09-17 15:30:00,14.88,14.95,14.88,14.94,1602567.0,5.872,5.8996,5.872,5.8956,1602567.0
2019-09-18 09:30:00,14.75,14.79,14.64,14.65,1201296.0,5.8207,5.8364,5.7772,5.7812,1201296.0
2019-09-18 10:00:00,14.64,14.69,14.63,14.68,610597.0,5.7772,5.797,5.7733,5.793,610597.0
2019-09-18 10:30:00,14.68,14.72,14.66,14.7,653065.0,5.793,5.8088,5.7851,5.8009,653065.0
2019-09-18 11:00:00,14.69,14.74,14.67,14.73,308058.0,5.797,5.8167,5.7891,5.8128,308058.0
2019-09-18 11:30:00,14.73,14.75,14.69,14.73,278199.0,5.8128,5.8207,5.797,5.8128,278199.0
2019-09-18 12:00:00,14.72,14.76,14.72,14.76,128228.0,5.8088,5.8246,5.8088,5.8246,128228.0
2019-09-18 12:30:00,14.76,14.78,14.71,14.71,243261.0,5.8246,5.8325,5.8049,5.8049,243261.0
2019-09-18 13:00:00,14.71,14.77,14.69,14.77,181914.0,5.8049,5.8285,5.797,5.8285,181914.0
2019-09-18 13:30:00,14.76,14.82,14.76,14.79,401815.0,5.8246,5.8483,5.8246,5.8364,401815.0
2019-09-18 14:00:00,14.76,14.84,14.65,14.71,434666.0,5.8246,5.8562,5.7812,5.8049,434666.0
2019-09-18 14:30:00,14.7,14.72,14.61,14.69,614126.0,5.8009,5.8088,5.7654,5.797,614126.0
2019-09-18 15:00:00,14.68,14.71,14.65,14.65,437892.0,5.793,5.8049,5.7812,5.7812,437892.0
2019-09-18 15:30:00,14.66,14.73,14.62,14.62,2341626.0,5.7851,5.8128,5.7694,5.7694,2341626.0
2019-09-19 09:30:00,14.81,14.88,14.71,14.72,1264094.0,5.8443,5.872,5.8049,5.8088,1264094.0
2019-09-19 10:00:00,14.71,14.74,14.64,14.65,750821.0,5.8049,5.8167,5.7772,5.7812,750821.0
2019-09-19 10:30:00,14.65,14.75,14.65,14.71,504635.0,5.7812,5.8207,5.7812,5.8049,504635.0
2019-09-19 11:00:00,14.71,14.72,14.65,14.66,626425.0,5.8049,5.8088,5.7812,5.7851,626425.0
2019-09-19 11:30:00,14.66,14.71,14.65,14.7,556223.0,5.7851,5.8049,5.7812,5.8009,556223.0
2019-09-19 12:00:00,14.7,14.72,14.65,14.67,451420.0,5.8009,5.8088,5.7812,5.7891,451420.0
2019-09-19 12:30:00,14.66,14.72,14.66,14.69,408894.0,5.7851,5.8088,5.7851,5.797,408894.0
2019-09-19 13:00:00,14.69,14.72,14.68,14.7,433335.0,5.797,5.8088,5.793,5.8009,433335.0
2019-09-19 13:30:00,14.7,14.7,14.62,14.66,479936.0,5.8009,5.8009,5.7694,5.7851,479936.0
2019-09-19 14:00:00,14.66,14.69,14.62,14.64,349382.0,5.7851,5.797,5.7694,5.7772,349382.0
2019-09-19 14:30:00,14.64,14.64,14.59,14.6,447654.0,5.7772,5.7772,5.7575,5.7615,447654.0
2019-09-19 15:00:00,14.6,14.62,14.55,14.56,671527.0,5.7615,5.7694,5.7417,5.7457,671527.0
2019-09-19 15:30:00,14.56,14.58,14.51,14.53,2033438.0,5.7457,5.7536,5.7259,5.7338,2033438.0
2019-09-20 09:30:00,14.48,14.57,14.45,14.49,615310.0,5.7141,5.7496,5.7023,5.7181,615310.0
2019-09-20 10:00:00,14.49,14.5,14.45,14.48,239777.0,5.7181,5.722,5.7023,5.7141,239777.0
2019-09-20 10:30:00,14.48,14.49,14.39,14.42,435134.0,5.7141,5.7181,5.6786,5.6904,435134.0
2019-09-20 11:00:00,14.42,14.54,14.37,14.44,506346.0,5.6904,5.7378,5.6707,5.6983,506346.0
2019-09-20 11:30:00,14.44,14.48,14.42,14.45,578478.0,5.6983,5.7141,5.6904,5.7023,578478.0
2019-09-20 12:00:00,14.45,14.53,14.45,14.51,415483.0,5.7023,5.7338,5.7023,5.7259,415483.0
2019-09-20 12:30:00,14.51,14.54,14.5,14.51,293476.0,5.7259,5.7378,5.722,5.7259,293476.0
2019-09-20 13:00:00,14.51,14.57,14.39,14.51,660085.0,5.7259,5.7496,5.6786,5.7259,660085.0
2019-09-20 13:30:00,14.51,14.54,14.47,14.54,333153.0,5.7259,5.7378,5.7102,5.7378,333153.0
2019-09-20 14:00:00,14.54,14.57,14.48,14.51,572314.0,5.7378,5.7496,5.7141,5.7259,572314.0
2019-09-20 14:30:00,14.51,14.57,14.5,14.54,494690.0,5.7259,5.7496,5.722,5.7378,494690.0
2019-09-20 15:00:00,14.54,14.57,14.49,14.51,719479.0,5.7378,5.7496,5.7181,5.7259,719479.0
2019-09-20 15:30:00,14.51,14.55,14.47,14.54,2060157.0,5.7259,5.7417,5.7102,5.7378,2060157.0
2019-09-23 09:30:00,14.44,14.57,14.43,14.51,687674.0,5.6983,5.7496,5.6944,5.7259,687674.0
2019-09-23 10:00:00,14.5,14.55,14.47,14.54,636936.0,5.722,5.7417,5.7102,5.7378,636936.0
2019-09-23 10:30:00,14.54,14.59,14.52,14.54,541563.0,5.7378,5.7575,5.7299,5.7378,541563.0
2019-09-23 11:00:00,14.54,14.63,14.54,14.61,860882.0,5.7378,5.7733,5.7378,5.7654,860882.0
2019-09-23 11:30:00,14.61,14.65,14.57,14.59,700827.0,5.7654,5.7812,5.7496,5.7575,700827.0
2019-09-23 12:00:00,14.58,14.62,14.57,14.62,383573.0,5.7536,5.7694,5.7496,5.7694,383573.0
2019-09-23 12:30:00,14.62,14.63,14.55,14.57,336046.0,5.7694,5.7733,5.7417,5.7496,336046.0
2019-09-23 13:00:00,14.57,14.59,14.52,14.53,245473.0,5.7496,5.7575,5.7299,5.7338,245473.0
2019-09-23 13:30:00,14.53,14.58,14.52,14.58,340469.0,5.7338,5.7536,5.7299,5.7536,340469.0
2019-09-23 14:00:00,14.58,14.61,14.55,14.6,239922.0,5.7536,5.7654,5.7417,5.7615,239922.0
2019-09-23 14:30:00,14.6,14.61,14.56,14.58,233215.0,5.7615,5.7654,5.7457,5.7536,233215.0
2019-09-23 15:00:00,14.57,14.61,14.57,14.57,279171.0,5.7496,5.7654,5.7496,5.7496,279171.0
2019-09-23 15:30:00,14.58,14.61,14.56,14.57,992423.0,5.7536,5.7654,5.7457,5.7496,992423.0
2019-09-24 09:30:00,14.58,14.58,14.41,14.42,692089.0,5.7536,5.7536,5.6865,5.6904,692089.0
2019-09-24 10:00:00,14.41,14.47,14.4,14.45,640849.0,5.6865,5.7102,5.6825,5.7023,640849.0
2019-09-24 10:30:00,14.45,14.46,14.42,14.43,254234.0,5.7023,5.7062,5.6904,5.6944,254234.0
2019-09-24 11:00:00,14.42,14.44,14.39,14.42,175739.0,5.6904,5.6983,5.6786,5.6904,175739.0
2019-09-24 11:30:00,14.42,14.45,14.4,14.45,372149.0,5.6904,5.7023,5.6825,5.7023,372149.0
2019-09-24 12:00:00,14.45,14.46,14.38,14.4,253303.0,5.7023,5.7062,5.6746,5.6825,253303.0
2019-09-24 12:30:00,14.4,14.41,14.34,14.36,303612.0,5.6825,5.6865,5.6589,5.6668,303612.0
2019-09-24 13:00:00,14.35,14.4,14.34,14.36,311541.0,5.6628,5.6825,5.6589,5.6668,311541.0
2019-09-24 13:30:00,14.36,14.4,14.34,14.35,379730.0,5.6668,5.6825,5.6589,5.6628,379730.0
2019-09-24 14:00:00,14.35,14.43,14.32,14.37,382086.0,5.6628,5.6944,5.651,5.6707,382086.0
2019-09-24 14:30:00,14.37,14.4,14.34,14.38,388900.0,5.6707,5.6825,5.6589,5.6746,388900.0
2019-09-24 15:00:00,14.38,14.42,14.36,14.37,339092.0,5.6746,5.6904,5.6668,5.6707,339092.0
2019-09-24 15:30:00,14.37,14.41,14.36,14.4,877730.0,5.6707,5.6865,5.6668,5.6825,877730.0
2019-09-25 09:30:00,14.16,14.24,14.12,14.15,922332.0,5.5878,5.6194,5.572,5.5839,922332.0
2019-09-25 10:00:00,14.15,14.17,14.08,14.12,1274436.0,5.5839,5.5918,5.5563,5.572,1274436.0
2019-09-25 10:30:00,14.11,14.24,14.09,14.23,1108850.0,5.5681,5.6194,5.5602,5.6155,1108850.0
2019-09-25 11:00:00,14.23,14.28,14.21,14.25,456554.0,5.6155,5.6352,5.6076,5.6233,456554.0
2019-09-25 11:30:00,14.24,14.28,14.23,14.26,285653.0,5.6194,5.6352,5.6155,5.6273,285653.0
2019-09-25 12:00:00,14.26,14.31,14.25,14.29,400986.0,5.6273,5.647,5.6233,5.6391,400986.0
2019-09-25 12:30:00,14.29,14.32,14.28,14.31,424183.0,5.6391,5.651,5.6352,5.647,424183.0
2019-09-25 13:00:00,14.3,14.31,14.25,14.29,202383.0,5.6431,5.647,5.6233,5.6391,202383.0
2019-09-25 13:30:00,14.29,14.35,14.27,14.34,345388.0,5.6391,5.6628,5.6312,5.6589,345388.0
2019-09-25 14:00:00,14.34,14.41,14.34,14.4,523059.0,5.6589,5.6865,5.6589,5.6825,523059.0
2019-09-25 14:30:00,14.41,14.44,14.4,14.42,462613.0,5.6865,5.6983,5.6825,5.6904,462613.0
2019-09-25 15:00:00,14.42,14.45,14.42,14.44,473760.0,5.6904,5.7023,5.6904,5.6983,473760.0
2019-09-25 15:30:00,14.45,14.48,14.42,14.45,1332266.0,5.7023,5.7141,5.6904,5.7023,1332266.0
2019-09-26 09:30:00,14.57,14.58,14.45,14.49,1387928.0,5.7496,5.7536,5.7023,5.7181,1387928.0
2019-09-26 10:00:00,14.49,14.55,14.45,14.51,502120.0,5.7181,5.7417,5.7023,5.7259,502120.0
2019-09-26 10:30:00,14.51,14.51,14.43,14.46,552223.0,5.7259,5.7259,5.6944,5.7062,552223.0
2019-09-26 11:00:00,14.46,14.46,14.4,14.45,505763.0,5.7062,5.7062,5.6825,5.7023,505763.0
2019-09-26 11:30:00,14.45,14.54,14.43,14.52,766622.0,5.7023,5.7378,5.6944,5.7299,766622.0
2019-09-26 12:00:00,14.52,14.57,14.52,14.54,481590.0,5.7299,5.7496,5.7299,5.7378,481590.0
2019-09-26 12:30:00,14.54,14.58,14.51,14.54,440737.0,5.7378,5.7536,5.7259,5.7378,440737.0
2019-09-26 13:00:00,14.54,14.55,14.5,14.51,277041.0,5.7378,5.7417,5.722,5.7259,277041.0
2019-09-26 13:30:00,14.51,14.52,14.48,14.52,511438.0,5.7259,5.7299,5.7141,5.7299,511438.0
2019-09-26 14:00:00,14.52,14.57,14.5,14.56,397376.0,5.7299,5.7496,5.722,5.7457,397376.0
2019-09-26 14:30:00,14.56,14.58,14.52,14.54,447164.0,5.7457,5.7536,5.7299,5.7378,447164.0
2019-09-26 15:00:00,14.54,14.6,14.53,14.6,430724.0,5.7378,5.7615,5.7338,5.7615,430724.0
2019-09-26 15:30:00,14.6,14.61,14.55,14.57,1690692.0,5.7615,5.7654,5.7417,5.7496,1690692.0
2019-09-27 09:30:00,14.51,14.62,14.5,14.6,668126.0,5.7259,5.7694,5.722,5.7615,668126.0
2019-09-27 10:00:00,14.59,14.71,14.58,14.69,583752.0,5.7575,5.8049,5.7536,5.797,583752.0
2019-09-27 10:30:00,14.69,14.76,14.66,14.75,1006894.0,5.797,5.8246,5.7851,5.8207,1006894.0
2019-09-27 11:00:00,14.75,14.83,14.73,14.82,573979.0,5.8207,5.8522,5.8128,5.8483,573979.0
2019-09-27 11:30:00,14.82,14.84,14.67,14.74,1135646.0,5.8483,5.8562,5.7891,5.8167,1135646.0
2019-09-27 12:00:00,14.74,14.74,14.66,14.69,293604.0,5.8167,5.8167,5.7851,5.797,293604.0
2019-09-27 12:30:00,14.69,14.7,14.62,14.62,495632.0,5.797,5.8009,5.7694,5.7694,495632.0
2019-09-27 13:00:00,14.62,14.66,14.6,14.64,309608.0,5.7694,5.7851,5.7615,5.7772,309608.0
2019-09-27 13:30:00,14.64,14.64,14.57,14.62,442738.0,5.7772,5.7772,5.7496,5.7694,442738.0
2019-09-27 14:00:00,14.62,14.64,14.61,14.62,257090.0,5.7694,5.7772,5.7654,5.7694,257090.0
2019-09-27 14:30:00,14.62,14.62,14.56,14.59,261262.0,5.7694,5.7694,5.7457,5.7575,261262.0
2019-09-27 15:00:00,14.59,14.64,14.57,14.61,801621.0,5.7575,5.7772,5.7496,5.7654,801621.0
2019-09-27 15:30:00,14.6,14.65,14.6,14.61,1547242.0,5.7615,5.7812,5.7615,5.7654,1547242.0
2019-09-30 09:30:00,14.54,14.54,14.43,14.45,449747.0,5.7378,5.7378,5.6944,5.7023,449747.0
2019-09-30 10:00:00,14.45,14.53,14.44,14.51,251438.0,5.7023,5.7338,5.6983,5.7259,251438.0
2019-09-30 10:30:00,14.51,14.55,14.49,14.5,336495.0,5.7259,5.7417,5.7181,5.722,336495.0
2019-09-30 11:00:00,14.5,14.52,14.47,14.5,317812.0,5.722,5.7299,5.7102,5.722,317812.0
2019-09-30 11:30:00,14.51,14.53,14.49,14.52,227063.0,5.7259,5.7338,5.7181,5.7299,227063.0
2019-09-30 12:00:00,14.52,14.53,14.5,14.53,127814.0,5.7299,5.7338,5.722,5.7338,127814.0
2019-09-30 12:30:00,14.53,14.54,14.51,14.54,255188.0,5.7338,5.7378,5.7259,5.7378,255188.0
2019-09-30 13:00:00,14.54,14.55,14.5,14.52,323669.0,5.7378,5.7417,5.722,5.7299,323669.0
2019-09-30 13:30:00,14.52,14.56,14.51,14.54,220725.0,5.7299,5.7457,5.7259,5.7378,220725.0
2019-09-30 14:00:00,14.54,14.58,14.53,14.54,225483.0,5.7378,5.7536,5.7338,5.7378,225483.0
2019-09-30 14:30:00,14.55,14.57,14.53,14.54,316576.0,5.7417,5.7496,5.7338,5.7378,316576.0
2019-09-30 15:00:00,14.54,14.55,14.5,14.52,234828.0,5.7378,5.7417,5.722,5.7299,234828.0
2019-09-30 15:30:00,14.52,14.53,14.47,14.47,1342180.0,5.7299,5.7338,5.7102,5.7102,1342180.0
2019-10-01 09:30:00,14.48,14.51,14.44,14.47,602810.0,5.7141,5.7259,5.6983,5.7102,602810.0
2019-10-01 10:00:00,14.47,14.5,14.35,14.41,1325326.0,5.7102,5.722,5.6628,5.6865,1325326.0
2019-10-01 10:30:00,14.4,14.43,14.36,14.39,1283221.0,5.6825,5.6944,5.6668,5.6786,1283221.0
2019-10-01 11:00:00,14.39,14.44,14.37,14.43,843191.0,5.6786,5.6983,5.6707,5.6944,843191.0
2019-10-01 11:30:00,14.43,14.44,14.34,14.37,1026713.0,5.6944,5.6983,5.6589,5.6707,1026713.0
2019-10-01 12:00:00,14.36,14.37,14.3,14.33,777075.0,5.6668,5.6707,5.6431,5.6549,777075.0
2019-10-01 12:30:00,14.32,14.34,14.29,14.31,832540.0,5.651,5.6589,5.6391,5.647,832540.0
2019-10-01 13:00:00,14.31,14.36,14.3,14.36,693793.0,5.647,5.6668,5.6431,5.6668,693793.0
2019-10-01 13:30:00,14.35,14.36,14.3,14.31,1121501.0,5.6628,5.6668,5.6431,5.647,1121501.0
2019-10-01 14:00:00,14.31,14.34,14.28,14.33,596931.0,5.647,5.6589,5.6352,5.6549,596931.0
2019-10-01 14:30:00,14.34,14.37,14.33,14.34,626897.0,5.6589,5.6707,5.6549,5.6589,626897.0
2019-10-01 15:00:00,14.35,14.36,14.31,14.36,856416.0,5.6628,5.6668,5.647,5.6668,856416.0
2019-10-01 15:30:00,14.36,14.37,14.34,14.34,1062116.0,5.6668,5.6707,5.6589,5.6589,1062116.0
2019-10-02 09:30:00,14.21,14.21,14.06,14.13,756771.0,5.6076,5.6076,5.5484,5.576,756771.0
2019-10-02 10:00:00,14.12,14.2,14.07,14.08,791973.0,5.572,5.6036,5.5523,5.5563,791973.0
2019-10-02 10:30:00,14.07,14.12,14.02,14.07,1071637.0,5.5523,5.572,5.5326,5.5523,1071637.0
2019-10-02 11:00:00,14.07,14.1,14.0,14.04,668821.0,5.5523,5.5642,5.5247,5.5405,668821.0
2019-10-02 11:30:00,14.04,14.07,13.99,14.02,871050.0,5.5405,5.5523,5.5207,5.5326,871050.0
2019-10-02 12:00:00,14.02,14.03,13.96,13.99,826496.0,5.5326,5.5365,5.5089,5.5207,826496.0
2019-10-02 12:30:00,13.99,14.0,13.91,13.91,924091.0,5.5207,5.5247,5.4892,5.4892,924091.0
2019-10-02 13:00:00,13.91,13.97,13.89,13.95,862807.0,5.4892,5.5129,5.4813,5.505,862807.0
2019-10-02 13:30:00,13.95,13.96,13.86,13.89,803498.0,5.505,5.5089,5.4694,5.4813,803498.0
2019-10-02 14:00:00,13.88,13.96,13.87,13.94,1531630.0,5.4773,5.5089,5.4734,5.501,1531630.0
2019-10-02 14:30:00,13.94,14.01,13.92,14.01,860951.0,5.501,5.5286,5.4931,5.5286,860951.0
2019-10-02 15:00:00,14.01,14.05,14.0,14.01,824611.0,5.5286,5.5444,5.5247,5.5286,824611.0
2019-10-02 15:30:00,14.01,14.07,13.99,14.02,2296086.0,5.5286,5.5523,5.5207,5.5326,2296086.0
2019-10-03 09:30:00,13.95,14.09,13.9,14.05,1086453.0,5.505,5.5602,5.4852,5.5444,1086453.0
2019-10-03 10:00:00,14.04,14.07,13.86,14.05,1516490.0,5.5405,5.5523,5.4694,5.5444,1516490.0
2019-10-03 10:30:00,14.05,14.1,13.94,14.04,592295.0,5.5444,5.5642,5.501,5.5405,592295.0
2019-10-03 11:00:00,14.04,14.18,14.03,14.12,986163.0,5.5405,5.5957,5.5365,5.572,986163.0
2019-10-03 11:30:00,14.11,14.13,14.03,14.05,749975.0,5.5681,5.576,5.5365,5.5444,749975.0
2019-10-03 12:00:00,14.06,14.11,14.01,14.03,453059.0,5.5484,5.5681,5.5286,5.5365,453059.0
2019-10-03 12:30:00,14.04,14.07,14.02,14.05,556185.0,5.5405,5.5523,5.5326,5.5444,556185.0
2019-10-03 13:00:00,14.05,14.08,14.01,14.04,678926.0,5.5444,5.5563,5.5286,5.5405,678926.0
2019-10-03 13:30:00,14.04,14.09,14.03,14.06,759194.0,5.5405,5.5602,5.5365,5.5484,759194.0
2019-10-03 14:00:00,14.06,14.12,14.04,14.11,684667.0,5.5484,5.572,5.5405,5.5681,684667.0
2019-10-03 14:30:00,14.11,14.11,14.03,14.09,693868.0,5.5681,5.5681,5.5365,5.5602,693868.0
2019-10-03 15:00:00,14.09,14.1,14.05,14.08,896424.0,5.5602,5.5642,5.5444,5.5563,896424.0
2019-10-03 15:30:00,14.08,14.15,14.06,14.15,1523311.0,5.5563,5.5839,5.5484,5.5839,1523311.0
2019-10-04 09:30:00,14.23,14.28,14.1,14.17,1346216.0,5.6155,5.6352,5.5642,5.5918,1346216.0
2019-10-04 10:00:00,14.17,14.25,14.07,14.09,1257378.0,5.5918,5.6233,5.5523,5.5602,1257378.0
2019-10-04 10:30:00,14.09,14.11,14.01,14.05,1022505.0,5.5602,5.5681,5.5286,5.5444,1022505.0
2019-10-04 11:00:00,14.05,14.12,14.03,14.05,1146463.0,5.5444,5.572,5.5365,5.5444,1146463.0
2019-10-04 11:30:00,14.06,14.06,13.99,14.0,1335125.0,5.5484,5.5484,5.5207,5.5247,1335125.0
2019-10-04 12:00:00,13.99,14.04,13.97,14.02,570024.0,5.5207,5.5405,5.5129,5.5326,570024.0
2019-10-04 12:30:00,14.02,14.02,13.96,13.99,432617.0,5.5326,5.5326,5.5089,5.5207,432617.0
2019-10-04 13:00:00,13.99,14.04,13.98,14.04,496089.0,5.5207,5.5405,5.5168,5.5405,496089.0
2019-10-04 13:30:00,14.04,14.05,14.0,14.01,459818.0,5.5405,5.5444,5.5247,5.5286,459818.0
2019-10-04 14:00:00,14.01,14.04,13.98,14.02,564430.0,5.5286,5.5405,5.5168,5.5326,564430.0
2019-10-04 14:30:00,14.01,14.07,14.01,14.07,304626.0,5.5286,5.5523,5.5286,5.5523,304626.0
2019-10-04 15:00:00,14.07,14.16,14.07,14.15,968050.0,5.5523,5.5878,5.5523,5.5839,968050.0
2019-10-04 15:30:00,14.15,14.2,14.13,14.18,1473104.0,5.5839,5.6036,5.576,5.5957,1473104.0
2019-10-07 09:30:00,14.08,14.16,14.04,14.12,963391.0,5.5563,5.5878,5.5405,5.572,963391.0
2019-10-07 10:00:00,14.12,14.21,14.1,14.18,399984.0,5.572,5.6076,5.5642,5.5957,399984.0
2019-10-07 10:30:00,14.19,14.2,14.13,14.17,538251.0,5.5997,5.6036,5.576,5.5918,538251.0
2019-10-07 11:00:00,14.17,14.19,14.07,14.08,497681.0,5.5918,5.5997,5.5523,5.5563,497681.0
2019-10-07 11:30:00,14.08,14.09,14.03,14.06,484059.0,5.5563,5.5602,5.5365,5.5484,484059.0
2019-10-07 12:00:00,14.06,14.07,14.0,14.01,491596.0,5.5484,5.5523,5.5247,5.5286,491596.0
2019-10-07 12:30:00,14.01,14.02,13.91,13.96,600282.0,5.5286,5.5326,5.4892,5.5089,600282.0
2019-10-07 13:00:00,13.96,13.99,13.93,13.95,498170.0,5.5089,5.5207,5.4971,5.505,498170.0
2019-10-07 13:30:00,13.94,14.06,13.94,14.02,726049.0,5.501,5.5484,5.501,5.5326,726049.0
2019-10-07 14:00:00,14.01,14.03,13.87,13.91,932200.0,5.5286,5.5365,5.4734,5.4892,932200.0
2019-10-07 14:30:00,13.9,13.91,13.81,13.87,985572.0,5.4852,5.4892,5.4497,5.4734,985572.0
2019-10-07 15:00:00,13.87,13.89,13.81,13.86,949235.0,5.4734,5.4813,5.4497,5.4694,949235.0
2019-10-07 15:30:00,13.86,13.86,13.78,13.81,2272774.0,5.4694,5.4694,5.4379,5.4497,2272774.0
2019-10-08 09:30:00,13.84,13.93,13.8,13.92,1016721.0,5.4616,5.4971,5.4458,5.4931,1016721.0
2019-10-08 10:00:00,13.92,13.97,13.87,13.94,679220.0,5.4931,5.5129,5.4734,5.501,679220.0
2019-10-08 10:30:00,13.95,14.05,13.9,14.04,556114.0,5.505,5.5444,5.4852,5.5405,556114.0
2019-10-08 11:00:00,14.04,14.05,13.96,13.97,446529.0,5.5405,5.5444,5.5089,5.5129,446529.0
2019-10-08 11:30:00,13.97,14.0,13.93,13.94,1112775.0,5.5129,5.5247,5.4971,5.501,1112775.0
2019-10-08 12:00:00,13.94,13.96,13.9,13.93,557233.0,5.501,5.5089,5.4852,5.4971,557233.0
2019-10-08 12:30:00,13.92,13.99,13.89,13.92,500397.0,5.4931,5.5207,5.4813,5.4931,500397.0
2019-10-08 13:00:00,13.92,13.96,13.89,13.95,334914.0,5.4931,5.5089,5.4813,5.505,334914.0
2019-10-08 13:30:00,13.95,13.97,13.89,13.91,511920.0,5.505,5.5129,5.4813,5.4892,511920.0
2019-10-08 14:00:00,13.91,13.93,13.87,13.88,535356.0,5.4892,5.4971,5.4734,5.4773,535356.0
2019-10-08 14:30:00,13.88,13.99,13.81,13.93,1387506.0,5.4773,5.5207,5.4497,5.4971,1387506.0
2019-10-08 15:00:00,13.93,13.99,13.81,13.85,889308.0,5.4971,5.5207,5.4497,5.4655,889308.0
2019-10-08 15:30:00,13.86,13.86,13.75,13.77,2314329.0,5.4694,5.4694,5.426,5.4339,2314329.0
2019-10-09 09:30:00,13.99,14.05,13.92,13.97,775410.0,5.5207,5.5444,5.4931,5.5129,775410.0
2019-10-09 10:00:00,13.96,13.98,13.92,13.95,489570.0,5.5089,5.5168,5.4931,5.505,489570.0
2019-10-09 10:30:00,13.95,13.95,13.82,13.9,612872.0,5.505,5.505,5.4537,5.4852,612872.0
2019-10-09 11:00:00,13.9,13.94,13.85,13.92,636450.0,5.4852,5.501,5.4655,5.4931,636450.0
2019-10-09 11:30:00,13.92,13.94,13.88,13.9,347384.0,5.4931,5.501,5.4773,5.4852,347384.0
2019-10-09 12:00:00,13.9,13.92,13.88,13.9,366484.0,5.4852,5.4931,5.4773,5.4852,366484.0
2019-10-09 12:30:00,13.9,14.0,13.9,13.99,1197559.0,5.4852,5.5247,5.4852,5.5207,1197559.0
2019-10-09 13:00:00,13.99,14.01,13.97,14.0,442805.0,5.5207,5.5286,5.5129,5.5247,442805.0
2019-10-09 13:30:00,14.0,14.04,13.99,14.02,273565.0,5.5247,5.5405,5.5207,5.5326,273565.0
2019-10-09 14:00:00,14.02,14.11,14.0,14.1,521483.0,5.5326,5.5681,5.5247,5.5642,521483.0
2019-10-09 14:30:00,14.1,14.16,14.09,14.13,519993.0,5.5642,5.5878,5.5602,5.576,519993.0
2019-10-09 15:00:00,14.13,14.19,14.12,14.17,1431434.0,5.576,5.5997,5.572,5.5918,1431434.0
2019-10-09 15:30:00,14.16,14.17,14.07,14.12,1555856.0,5.5878,5.5918,5.5523,5.572,1555856.0
2019-10-10 09:30:00,14.08,14.24,14.07,14.21,1281438.0,5.5563,5.6194,5.5523,5.6076,1281438.0
2019-10-10 10:00:00,14.21,14.24,14.17,14.21,1187506.0,5.6076,5.6194,5.5918,5.6076,1187506.0
2019-10-10 10:30:00,14.21,14.25,14.14,14.24,673012.0,5.6076,5.6233,5.5799,5.6194,673012.0
2019-10-10 11:00:00,14.24,14.24,14.14,14.17,744816.0,5.6194,5.6194,5.5799,5.5918,744816.0
2019-10-10 11:30:00,14.17,14.18,14.13,14.17,371430.0,5.5918,5.5957,5.576,5.5918,371430.0
2019-10-10 12:00:00,14.17,14.18,14.11,14.15,557810.0,5.5918,5.5957,5.5681,5.5839,557810.0
2019-10-10 12:30:00,14.15,14.15,14.08,14.11,476236.0,5.5839,5.5839,5.5563,5.5681,476236.0
2019-10-10 13:00:00,14.1,14.1,14.04,14.06,537605.0,5.5642,5.5642,5.5405,5.5484,537605.0
2019-10-10 13:30:00,14.05,14.08,14.03,14.05,516378.0,5.5444,5.5563,5.5365,5.5444,516378.0
2019-10-10 14:00:00,14.05,14.08,13.95,14.02,1197682.0,5.5444,5.5563,5.505,5.5326,1197682.0
2019-10-10 14:30:00,14.02,14.06,14.0,14.05,650792.0,5.5326,5.5484,5.5247,5.5444,650792.0
2019-10-10 15:00:00,14.05,14.08,14.02,14.07,681204.0,5.5444,5.5563,5.5326,5.5523,681204.0
2019-10-10 15:30:00,14.07,14.1,14.06,14.09,1402984.0,5.5523,5.5642,5.5484,5.5602,1402984.0
2019-10-11 09:30:00,14.28,14.36,14.28,14.35,1348378.0,5.6352,5.6668,5.6352,5.6628,1348378.0
2019-10-11 10:00:00,14.35,14.4,14.33,14.34,946534.0,5.6628,5.6825,5.6549,5.6589,946534.0
2019-10-11 10:30:00,14.34,14.37,14.3,14.34,731120.0,5.6589,5.6707,5.6431,5.6589,731120.0
2019-10-11 11:00:00,14.34,14.48,14.33,14.46,931921.0,5.6589,5.7141,5.6549,5.7062,931921.0
2019-10-11 11:30:00,14.46,14.48,14.39,14.42,971557.0,5.7062,5.7141,5.6786,5.6904,971557.0
2019-10-11 12:00:00,14.42,14.47,14.41,14.46,571142.0,5.6904,5.7102,5.6865,5.7062,571142.0
2019-10-11 12:30:00,14.46,14.48,14.39,14.47,613867.0,5.7062,5.7141,5.6786,5.7102,613867.0
2019-10-11 13:00:00,14.46,14.52,14.38,14.43,912307.0,5.7062,5.7299,5.6746,5.6944,912307.0
2019-10-11 13:30:00,14.43,14.48,14.4,14.44,625663.0,5.6944,5.7141,5.6825,5.6983,625663.0
2019-10-11 14:00:00,14.44,14.45,14.4,14.41,436348.0,5.6983,5.7023,5.6825,5.6865,436348.0
2019-10-11 14:30:00,14.41,14.43,14.4,14.43,367341.0,5.6865,5.6944,5.6825,5.6944,367341.0
2019-10-11 15:00:00,14.42,14.46,14.4,14.46,686165.0,5.6904,5.7062,5.6825,5.7062,686165.0
2019-10-11 15:30:00,14.46,14.49,14.38,14.4,3489786.0,5.7062,5.7181,5.6746,5.6825,3489786.0
2019-10-14 09:30:00,14.2,14.27,14.13,14.17,776055.0,5.6036,5.6312,5.576,5.5918,776055.0
2019-10-14 10:00:00,14.17,14.21,14.15,14.15,623488.0,5.5918,5.6076,5.5839,5.5839,623488.0
2019-10-14 10:30:00,14.16,14.2,14.15,14.16,417138.0,5.5878,5.6036,5.5839,5.5878,417138.0
2019-10-14 11:00:00,14.17,14.2,14.15,14.18,412601.0,5.5918,5.6036,5.5839,5.5957,412601.0
2019-10-14 11:30:00,14.18,14.2,14.17,14.18,344701.0,5.5957,5.6036,5.5918,5.5957,344701.0
2019-10-14 12:00:00,14.17,14.22,14.16,14.21,268129.0,5.5918,5.6115,5.5878,5.6076,268129.0
2019-10-14 12:30:00,14.21,14.25,14.2,14.24,274099.0,5.6076,5.6233,5.6036,5.6194,274099.0
2019-10-14 13:00:00,14.24,14.25,14.22,14.24,306648.0,5.6194,5.6233,5.6115,5.6194,306648.0
2019-10-14 13:30:00,14.25,14.31,14.23,14.29,315014.0,5.6233,5.647,5.6155,5.6391,315014.0
2019-10-14 14:00:00,14.3,14.31,14.29,14.29,415217.0,5.6431,5.647,5.6391,5.6391,415217.0
2019-10-14 14:30:00,14.29,14.31,14.28,14.3,403368.0,5.6391,5.647,5.6352,5.6431,403368.0
2019-10-14 15:00:00,14.3,14.36,14.3,14.35,519568.0,5.6431,5.6668,5.6431,5.6628,519568.0
2019-10-14 15:30:00,14.35,14.38,14.32,14.38,1304900.0,5.6628,5.6746,5.651,5.6746,1304900.0
2019-10-15 09:30:00,14.39,14.41,14.31,14.33,1400590.0,5.6786,5.6865,5.647,5.6549,1400590.0
2019-10-15 10:00:00,14.33,14.39,14.29,14.37,829599.0,5.6549,5.6786,5.6391,5.6707,829599.0
2019-10-15 10:30:00,14.37,14.49,14.36,14.49,1194143.0,5.6707,5.7181,5.6668,5.7181,1194143.0
2019-10-15 11:00:00,14.49,14.54,14.47,14.53,963458.0,5.7181,5.7378,5.7102,5.7338,963458.0
2019-10-15 11:30:00,14.52,14.54,14.47,14.52,740134.0,5.7299,5.7378,5.7102,5.7299,740134.0
2019-10-15 12:00:00,14.52,14.55,14.51,14.54,342216.0,5.7299,5.7417,5.7259,5.7378,342216.0
2019-10-15 12:30:00,14.53,14.57,14.53,14.57,341189.0,5.7338,5.7496,5.7338,5.7496,341189.0
2019-10-15 13:00:00,14.57,14.57,14.53,14.54,430873.0,5.7496,5.7496,5.7338,5.7378,430873.0
2019-10-15 13:30:00,14.54,14.58,14.54,14.54,555928.0,5.7378,5.7536,5.7378,5.7378,555928.0
2019-10-15 14:00:00,14.54,14.55,14.48,14.49,605203.0,5.7378,5.7417,5.7141,5.7181,605203.0
2019-10-15 14:30:00,14.5,14.5,14.44,14.46,346362.0,5.722,5.722,5.6983,5.7062,346362.0
2019-10-15 15:00:00,14.46,14.46,14.42,14.45,518365.0,5.7062,5.7062,5.6904,5.7023,518365.0
2019-10-15 15:30:00,14.45,14.46,14.4,14.4,1102447.0,5.7023,5.7062,5.6825,5.6825,1102447.0
2019-10-16 09:30:00,14.28,14.43,14.27,14.35,1127139.0,5.6352,5.6944,5.6312,5.6628,1127139.0
2019-10-16 10:00:00,14.34,14.34,14.26,14.32,631714.0,5.6589,5.6589,5.6273,5.651,631714.0
2019-10-16 10:30:00,14.32,14.4,14.3,14.37,513010.0,5.651,5.6825,5.6431,5.6707,513010.0
2019-10-16 11:00:00,14.37,14.43,14.33,14.4,688158.0,5.6707,5.6944,5.6549,5.6825,688158.0
2019-10-16 11:30:00,14.4,14.48,14.39,14.46,928742.0,5.6825,5.7141,5.6786,5.7062,928742.0
2019-10-16 12:00:00,14.47,14.5,14.45,14.49,631227.0,5.7102,5.722,5.7023,5.7181,631227.0
2019-10-16 12:30:00,14.49,14.49,14.44,14.48,403613.0,5.7181,5.7181,5.6983,5.7141,403613.0
2019-10-16 13:00:00,14.48,14.5,14.45,14.46,494394.0,5.7141,5.722,5.7023,5.7062,494394.0
2019-10-16 13:30:00,14.46,14.56,14.46,14.54,967946.0,5.7062,5.7457,5.7062,5.7378,967946.0
2019-10-16 14:00:00,14.54,14.6,14.53,14.56,698121.0,5.7378,5.7615,5.7338,5.7457,698121.0
2019-10-16 14:30:00,14.56,14.63,14.55,14.62,832308.0,5.7457,5.7733,5.7417,5.7694,832308.0
2019-10-16 15:00:00,14.62,14.62,14.59,14.61,634676.0,5.7694,5.7694,5.7575,5.7654,634676.0
2019-10-16 15:30:00,14.61,14.65,14.57,14.65,2307443.0,5.7654,5.7812,5.7496,5.7812,2307443.0
2019-10-17 09:30:00,14.73,14.77,14.64,14.7,1007153.0,5.8128,5.8285,5.7772,5.8009,1007153.0
2019-10-17 10:00:00,14.7,14.7,14.61,14.62,904306.0,5.8009,5.8009,5.7654,5.7694,904306.0
2019-10-17 10:30:00,14.62,14.62,14.54,14.6,579662.0,5.7694,5.7694,5.7378,5.7615,579662.0
2019-10-17 11:00:00,14.6,14.65,14.55,14.56,941126.0,5.7615,5.7812,5.7417,5.7457,941126.0
2019-10-17 11:30:00,14.57,14.57,14.4,14.44,821553.0,5.7496,5.7496,5.6825,5.6983,821553.0
2019-10-17 12:00:00,14.44,14.45,14.33,14.34,971789.0,5.6983,5.7023,5.6549,5.6589,971789.0
2019-10-17 12:30:00,14.34,14.42,14.33,14.41,682402.0,5.6589,5.6904,5.6549,5.6865,682402.0
2019-10-17 13:00:00,14.41,14.44,14.35,14.38,834350.0,5.6865,5.6983,5.6628,5.6746,834350.0
2019-10-17 13:30:00,14.39,14.5,14.38,14.48,778947.0,5.6786,5.722,5.6746,5.7141,778947.0
2019-10-17 14:00:00,14.49,14.49,14.43,14.46,571628.0,5.7181,5.7181,5.6944,5.7062,571628.0
2019-10-17 14:30:00,14.46,14.47,14.43,14.46,931799.0,5.7062,5.7102,5.6944,5.7062,931799.0
2019-10-17 15:00:00,14.46,14.51,14.46,14.5,2789448.0,5.7062,5.7259,5.7062,5.722,2789448.0
2019-10-17 15:30:00,14.49,14.5,14.41,14.42,1669854.0,5.7181,5.722,5.6865,5.6904,1669854.0
2019-10-18 09:30:00,14.59,14.73,14.52,14.72,2480608.0,5.7575,5.8128,5.7299,5.8088,2480608.0
2019-10-18 10:00:00,14.71,14.73,14.65,14.73,1288074.0,5.8049,5.8128,5.7812,5.8128,1288074.0
2019-10-18 10:30:00,14.72,14.73,14.6,14.63,821892.0,5.8088,5.8128,5.7615,5.7733,821892.0
2019-10-18 11:00:00,14.63,14.63,14.53,14.55,1625839.0,5.7733,5.7733,5.7338,5.7417,1625839.0
2019-10-18 11:30:00,14.55,14.61,14.54,14.56,1067051.0,5.7417,5.7654,5.7378,5.7457,1067051.0
2019-10-18 12:00:00,14.55,14.59,14.5,14.51,913039.0,5.7417,5.7575,5.722,5.7259,913039.0
2019-10-18 12:30:00,14.51,14.53,14.49,14.51,601756.0,5.7259,5.7338,5.7181,5.7259,601756.0
2019-10-18 13:00:00,14.51,14.56,14.49,14.53,1426168.0,5.7259,5.7457,5.7181,5.7338,1426168.0
2019-10-18 13:30:00,14.54,14.56,14.5,14.52,890166.0,5.7378,5.7457,5.722,5.7299,890166.0
2019-10-18 14:00:00,14.52,14.54,14.5,14.52,371253.0,5.7299,5.7378,5.722,5.7299,371253.0
2019-10-18 14:30:00,14.52,14.54,14.51,14.53,562945.0,5.7299,5.7378,5.7259,5.7338,562945.0
2019-10-18 15:00:00,14.53,14.56,14.52,14.55,532543.0,5.7338,5.7457,5.7299,5.7417,532543.0
2019-10-18 15:30:00,14.55,14.56,14.5,14.53,1678519.0,5.7417,5.7457,5.722,5.7338,1678519.0
2019-10-21 09:30:00,14.48,14.57,14.44,14.57,1322925.0,5.7141,5.7496,5.6983,5.7496,1322925.0
2019-10-21 10:00:00,14.56,14.58,14.53,14.54,931544.0,5.7457,5.7536,5.7338,5.7378,931544.0
2019-10-21 10:30:00,14.54,14.56,14.48,14.52,732626.0,5.7378,5.7457,5.7141,5.7299,732626.0
2019-10-21 11:00:00,14.52,14.52,14.46,14.46,305485.0,5.7299,5.7299,5.7062,5.7062,305485.0
2019-10-21 11:30:00,14.46,14.55,14.45,14.54,565015.0,5.7062,5.7417,5.7023,5.7378,565015.0
2019-10-21 12:00:00,14.54,14.56,14.52,14.55,338020.0,5.7378,5.7457,5.7299,5.7417,338020.0
2019-10-21 12:30:00,14.55,14.56,14.52,14.54,336344.0,5.7417,5.7457,5.7299,5.7378,336344.0
2019-10-21 13:00:00,14.55,14.55,14.5,14.52,308565.0,5.7417,5.7417,5.722,5.7299,308565.0
2019-10-21 13:30:00,14.51,14.54,14.48,14.54,626208.0,5.7259,5.7378,5.7141,5.7378,626208.0
2019-10-21 14:00:00,14.54,14.6,14.53,14.59,383264.0,5.7378,5.7615,5.7338,5.7575,383264.0
2019-10-21 14:30:00,14.59,14.63,14.58,14.63,525265.0,5.7575,5.7733,5.7536,5.7733,525265.0
2019-10-21 15:00:00,14.62,14.63,14.6,14.62,604570.0,5.7694,5.7733,5.7615,5.7694,604570.0
2019-10-21 15:30:00,14.62,14.65,14.61,14.64,1573763.0,5.7694,5.7812,5.7654,5.7772,1573763.0
2019-10-22 09:30:00,14.79,15.05,14.78,15.04,3112993.0,5.8364,5.939,5.8325,5.9351,3112993.0
2019-10-22 10:00:00,15.05,15.11,15.03,15.06,1832409.0,5.939,5.9627,5.9312,5.943,1832409.0
2019-10-22 10:30:00,15.07,15.1,15.0,15.08,1642065.0,5.9469,5.9588,5.9193,5.9509,1642065.0
2019-10-22 11:00:00,15.08,15.33,15.07,15.31,4263118.0,5.9509,6.0495,5.9469,6.0416,4263118.0
2019-10-22 11:30:00,15.31,15.38,15.27,15.35,1284239.0,6.0416,6.0693,6.0259,6.0574,1284239.0
2019-10-22 12:00:00,15.34,15.34,15.27,15.32,1522911.0,6.0535,6.0535,6.0259,6.0456,1522911.0
2019-10-22 12:30:00,15.32,15.35,15.3,15.33,1025550.0,6.0456,6.0574,6.0377,6.0495,1025550.0
2019-10-22 13:00:00,15.33,15.35,15.3,15.34,1103385.0,6.0495,6.0574,6.0377,6.0535,1103385.0
2019-10-22 13:30:00,15.34,15.42,15.33,15.42,1284906.0,6.0535,6.0851,6.0495,6.0851,1284906.0
2019-10-22 14:00:00,15.42,15.43,15.37,15.39,1558271.0,6.0851,6.089,6.0653,6.0732,1558271.0
2019-10-22 14:30:00,15.39,15.39,15.26,15.27,1582109.0,6.0732,6.0732,6.0219,6.0259,1582109.0
2019-10-22 15:00:00,15.28,15.32,15.23,15.29,1100978.0,6.0298,6.0456,6.0101,6.0338,1100978.0
2019-10-22 15:30:00,15.29,15.31,15.26,15.26,2981288.0,6.0338,6.0416,6.0219,6.0219,2981288.0
2019-10-23 09:30:00,15.32,15.43,15.25,15.35,1679024.0,6.0456,6.089,6.018,6.0574,1679024.0
2019-10-23 10:00:00,15.35,15.42,15.34,15.37,1607898.0,6.0574,6.0851,6.0535,6.0653,1607898.0
2019-10-23 10:30:00,15.38,15.46,15.37,15.44,1149678.0,6.0693,6.1008,6.0653,6.0929,1149678.0
2019-10-23 11:00:00,15.45,15.48,15.42,15.44,1405143.0,6.0969,6.1087,6.0851,6.0929,1405143.0
2019-10-23 11:30:00,15.45,15.52,15.44,15.5,1469273.0,6.0969,6.1245,6.0929,6.1166,1469273.0
2019-10-23 12:00:00,15.5,15.51,15.44,15.46,1099827.0,6.1166,6.1206,6.0929,6.1008,1099827.0
2019-10-23 12:30:00,15.46,15.52,15.45,15.51,1404349.0,6.1008,6.1245,6.0969,6.1206,1404349.0
2019-10-23 13:00:00,15.51,15.52,15.45,15.47,1015770.0,6.1206,6.1245,6.0969,6.1048,1015770.0
2019-10-23 13:30:00,15.47,15.48,15.44,15.46,736869.0,6.1048,6.1087,6.0929,6.1008,736869.0
2019-10-23 14:00:00,15.46,15.52,15.45,15.52,1235166.0,6.1008,6.1245,6.0969,6.1245,1235166.0
2019-10-23 14:30:00,15.52,15.56,15.48,15.56,2010813.0,6.1245,6.1403,6.1087,6.1403,2010813.0
2019-10-23 15:00:00,15.56,15.58,15.54,15.56,1653299.0,6.1403,6.1482,6.1324,6.1403,1653299.0
2019-10-23 15:30:00,15.56,15.6,15.55,15.59,2465048.0,6.1403,6.1561,6.1364,6.1521,2465048.0
2019-10-24 09:30:00,15.69,15.71,15.35,15.37,4075339.0,6.1916,6.1995,6.0574,6.0653,4075339.0
2019-10-24 10:00:00,15.37,15.53,15.34,15.5,3175124.0,6.0653,6.1285,6.0535,6.1166,3175124.0
2019-10-24 10:30:00,15.5,15.51,15.4,15.45,1170341.0,6.1166,6.1206,6.0772,6.0969,1170341.0
2019-10-24 11:00:00,15.45,15.47,15.33,15.34,1300335.0,6.0969,6.1048,6.0495,6.0535,1300335.0
2019-10-24 11:30:00,15.34,15.39,15.32,15.35,1114425.0,6.0535,6.0732,6.0456,6.0574,1114425.0
2019-10-24 12:00:00,15.35,15.35,15.27,15.31,1095625.0,6.0574,6.0574,6.0259,6.0416,1095625.0
2019-10-24 12:30:00,15.32,15.35,15.28,15.33,728535.0,6.0456,6.0574,6.0298,6.0495,728535.0
2019-10-24 13:00:00,15.33,15.34,15.28,15.32,596337.0,6.0495,6.0535,6.0298,6.0456,596337.0
2019-10-24 13:30:00,15.32,15.32,15.18,15.18,1046671.0,6.0456,6.0456,5.9903,5.9903,1046671.0
2019-10-24 14:00:00,15.19,15.22,15.16,15.19,487590.0,5.9943,6.0061,5.9825,5.9943,487590.0
2019-10-24 14:30:00,15.19,15.23,15.16,15.17,908167.0,5.9943,6.0101,5.9825,5.9864,908167.0
2019-10-24 15:00:00,15.17,15.19,15.14,15.17,1323256.0,5.9864,5.9943,5.9746,5.9864,1323256.0
2019-10-24 15:30:00,15.17,15.25,15.16,15.25,2971797.0,5.9864,6.018,5.9825,6.018,2971797.0
2019-10-25 09:30:00,15.72,16.0,15.68,15.93,5435843.0,6.2034,6.3139,6.1877,6.2863,5435843.0
2019-10-25 10:00:00,15.92,15.94,15.78,15.79,2080912.0,6.2824,6.2903,6.2271,6.2311,2080912.0
2019-10-25 10:30:00,15.79,15.91,15.75,15.9,1178786.0,6.2311,6.2784,6.2153,6.2745,1178786.0
2019-10-25 11:00:00,15.9,16.05,15.89,16.02,1895986.0,6.2745,6.3337,6.2705,6.3218,1895986.0
2019-10-25 11:30:00,16.03,16.05,15.94,15.95,1407149.0,6.3258,6.3337,6.2903,6.2942,1407149.0
2019-10-25 12:00:00,15.95,15.98,15.9,15.91,834934.0,6.2942,6.306,6.2745,6.2784,834934.0
2019-10-25 12:30:00,15.91,15.92,15.81,15.82,1381277.0,6.2784,6.2824,6.239,6.2429,1381277.0
2019-10-25 13:00:00,15.83,15.9,15.81,15.87,1305926.0,6.2468,6.2745,6.239,6.2626,1305926.0
2019-10-25 13:30:00,15.87,15.9,15.83,15.89,759613.0,6.2626,6.2745,6.2468,6.2705,759613.0
2019-10-25 14:00:00,15.89,15.9,15.84,15.85,679481.0,6.2705,6.2745,6.2508,6.2547,679481.0
2019-10-25 14:30:00,15.85,15.9,15.81,15.88,1828320.0,6.2547,6.2745,6.239,6.2666,1828320.0
2019-10-25 15:00:00,15.88,15.9,15.85,15.87,1301112.0,6.2666,6.2745,6.2547,6.2626,1301112.0
2019-10-25 15:30:00,15.87,15.9,15.83,15.84,2376995.0,6.2626,6.2745,6.2468,6.2508,2376995.0
2019-10-28 09:30:00,15.92,15.93,15.8,15.84,1446789.0,6.2824,6.2863,6.235,6.2508,1446789.0
2019-10-28 10:00:00,15.85,15.93,15.84,15.89,1346632.0,6.2547,6.2863,6.2508,6.2705,1346632.0
2019-10-28 10:30:00,15.88,15.96,15.88,15.96,1097836.0,6.2666,6.2981,6.2666,6.2981,1097836.0
2019-10-28 11:00:00,15.96,15.99,15.9,15.93,1146854.0,6.2981,6.31,6.2745,6.2863,1146854.0
2019-10-28 11:30:00,15.93,15.97,15.91,15.93,752658.0,6.2863,6.3021,6.2784,6.2863,752658.0
2019-10-28 12:00:00,15.93,15.94,15.88,15.9,641864.0,6.2863,6.2903,6.2666,6.2745,641864.0
2019-10-28 12:30:00,15.9,15.91,15.86,15.89,1095431.0,6.2745,6.2784,6.2587,6.2705,1095431.0
2019-10-28 13:00:00,15.89,15.95,15.86,15.95,2324598.0,6.2705,6.2942,6.2587,6.2942,2324598.0
2019-10-28 13:30:00,15.95,16.05,15.94,16.05,1143294.0,6.2942,6.3337,6.2903,6.3337,1143294.0
2019-10-28 14:00:00,16.05,16.08,16.03,16.08,657845.0,6.3337,6.3455,6.3258,6.3455,657845.0
2019-10-28 14:30:00,16.07,16.09,16.03,16.04,954364.0,6.3416,6.3494,6.3258,6.3297,954364.0
2019-10-28 15:00:00,16.04,16.07,16.01,16.07,1235968.0,6.3297,6.3416,6.3179,6.3416,1235968.0
2019-10-28 15:30:00,16.07,16.07,16.0,16.0,2055835.0,6.3416,6.3416,6.3139,6.3139,2055835.0
2019-10-29 09:30:00,15.83,15.99,15.83,15.96,2371166.0,6.2468,6.31,6.2468,6.2981,2371166.0
2019-10-29 10:00:00,15.95,15.99,15.91,15.98,737905.0,6.2942,6.31,6.2784,6.306,737905.0
2019-10-29 10:30:00,15.98,16.09,15.94,16.06,1299786.0,6.306,6.3494,6.2903,6.3376,1299786.0
2019-10-29 11:00:00,16.05,16.15,16.03,16.11,761589.0,6.3337,6.3731,6.3258,6.3573,761589.0
2019-10-29 11:30:00,16.12,16.13,16.07,16.08,868270.0,6.3613,6.3652,6.3416,6.3455,868270.0
2019-10-29 12:00:00,16.08,16.12,16.03,16.05,841066.0,6.3455,6.3613,6.3258,6.3337,841066.0
2019-10-29 12:30:00,16.05,16.09,16.04,16.08,501689.0,6.3337,6.3494,6.3297,6.3455,501689.0
2019-10-29 13:00:00,16.07,16.08,16.03,16.05,529603.0,6.3416,6.3455,6.3258,6.3337,529603.0
2019-10-29 13:30:00,16.05,16.21,16.04,16.19,1090674.0,6.3337,6.3968,6.3297,6.3889,1090674.0
2019-10-29 14:00:00,16.19,16.21,16.14,16.14,785688.0,6.3889,6.3968,6.3692,6.3692,785688.0
2019-10-29 14:30:00,16.14,16.16,16.06,16.06,833731.0,6.3692,6.3771,6.3376,6.3376,833731.0
2019-10-29 15:00:00,16.06,16.11,16.03,16.09,2953230.0,6.3376,6.3573,6.3258,6.3494,2953230.0
2019-10-29 15:30:00,16.09,16.09,16.04,16.06,3042931.0,6.3494,6.3494,6.3297,6.3376,3042931.0
2019-10-30 09:30:00,15.93,15.98,15.79,15.96,3735128.0,6.2863,6.306,6.2311,6.2981,3735128.0
2019-10-30 10:00:00,15.95,16.01,15.89,15.95,3128395.0,6.2942,6.3179,6.2705,6.2942,3128395.0
2019-10-30 10:30:00,15.95,16.13,15.9,16.12,2974845.0,6.2942,6.3652,6.2745,6.3613,2974845.0
2019-10-30 11:00:00,16.12,16.14,16.08,16.11,1550969.0,6.3613,6.3692,6.3455,6.3573,1550969.0
2019-10-30 11:30:00,16.11,16.14,16.06,16.07,1054797.0,6.3573,6.3692,6.3376,6.3416,1054797.0
2019-10-30 12:00:00,16.07,16.12,16.06,16.09,631795.0,6.3416,6.3613,6.3376,6.3494,631795.0
2019-10-30 12:30:00,16.09,16.13,16.07,16.1,1035672.0,6.3494,6.3652,6.3416,6.3534,1035672.0
2019-10-30 13:00:00,16.11,16.15,16.08,16.14,558723.0,6.3573,6.3731,6.3455,6.3692,558723.0
2019-10-30 13:30:00,16.14,16.19,16.08,16.08,1878011.0,6.3692,6.3889,6.3455,6.3455,1878011.0
2019-10-30 14:00:00,16.07,16.17,16.05,16.16,1255948.0,6.3416,6.381,6.3337,6.3771,1255948.0
2019-10-30 14:30:00,16.16,16.18,16.04,16.16,1698542.0,6.3771,6.385,6.3297,6.3771,1698542.0
2019-10-30 15:00:00,16.16,16.24,16.15,16.23,1608620.0,6.3771,6.4086,6.3731,6.4047,1608620.0
2019-10-30 15:30:00,16.23,16.28,16.22,16.24,2481103.0,6.4047,6.4244,6.4007,6.4086,2481103.0
2019-10-31 09:30:00,16.21,16.21,16.07,16.07,2488113.0,6.3968,6.3968,6.3416,6.3416,2488113.0
2019-10-31 10:00:00,16.08,16.09,15.94,16.05,2485037.0,6.3455,6.3494,6.2903,6.3337,2485037.0
2019-10-31 10:30:00,16.04,16.16,15.96,16.1,2469291.0,6.3297,6.3771,6.2981,6.3534,2469291.0
2019-10-31 11:00:00,16.09,16.2,16.09,16.11,1365601.0,6.3494,6.3929,6.3494,6.3573,1365601.0
2019-10-31 11:30:00,16.11,16.19,16.08,16.17,865249.0,6.3573,6.3889,6.3455,6.381,865249.0
2019-10-31 12:00:00,16.17,16.19,16.12,16.14,1932669.0,6.381,6.3889,6.3613,6.3692,1932669.0
2019-10-31 12:30:00,16.14,16.16,16.07,16.08,579486.0,6.3692,6.3771,6.3416,6.3455,579486.0
2019-10-31 13:00:00,16.09,16.14,16.06,16.13,895719.0,6.3494,6.3692,6.3376,6.3652,895719.0
2019-10-31 13:30:00,16.13,16.2,16.13,16.19,758740.0,6.3652,6.3929,6.3652,6.3889,758740.0
2019-10-31 14:00:00,16.19,16.26,16.17,16.18,1360214.0,6.3889,6.4165,6.381,6.385,1360214.0
2019-10-31 14:30:00,16.18,16.2,16.08,16.19,1535203.0,6.385,6.3929,6.3455,6.3889,1535203.0
2019-10-31 15:00:00,16.19,16.31,16.18,16.26,1974100.0,6.3889,6.4363,6.385,6.4165,1974100.0
2019-10-31 15:30:00,16.27,16.29,16.23,16.25,2640053.0,6.4205,6.4284,6.4047,6.4126,2640053.0
2019-11-01 09:30:00,16.45,16.8,16.44,16.77,4277145.0,6.4915,6.6296,6.4876,6.6178,4277145.0
2019-11-01 10:00:00,16.76,16.84,16.73,16.8,2614150.0,6.6138,6.6454,6.602,6.6296,2614150.0
2019-11-01 10:30:00,16.8,16.8,16.69,16.7,2019599.0,6.6296,6.6296,6.5862,6.5902,2019599.0
2019-11-01 11:00:00,16.71,16.73,16.65,16.65,1399513.0,6.5941,6.602,6.5704,6.5704,1399513.0
2019-11-01 11:30:00,16.66,16.74,16.64,16.71,1340236.0,6.5744,6.606,6.5665,6.5941,1340236.0
2019-11-01 12:00:00,16.71,16.71,16.59,16.64,1479543.0,6.5941,6.5941,6.5468,6.5665,1479543.0
2019-11-01 12:30:00,16.64,16.75,16.62,16.73,2254438.0,6.5665,6.6099,6.5586,6.602,2254438.0
2019-11-01 13:00:00,16.73,16.74,16.67,16.68,1663565.0,6.602,6.606,6.5783,6.5823,1663565.0
2019-11-01 13:30:00,16.68,16.69,16.49,16.5,1788468.0,6.5823,6.5862,6.5073,6.5112,1788468.0
2019-11-01 14:00:00,16.49,16.56,16.2,16.37,8140274.0,6.5073,6.5349,6.3929,6.4599,8140274.0
2019-11-01 14:30:00,16.37,16.56,16.32,16.5,2418610.0,6.4599,6.5349,6.4402,6.5112,2418610.0
2019-11-01 15:00:00,16.5,16.56,16.37,16.38,1967947.0,6.5112,6.5349,6.4599,6.4639,1967947.0
2019-11-01 15:30:00,16.37,16.45,16.34,16.44,4180876.0,6.4599,6.4915,6.4481,6.4876,4180876.0
2019-11-04 09:30:00,16.48,16.63,16.34,16.34,2617470.0,6.5034,6.5625,6.4481,6.4481,2617470.0
2019-11-04 10:00:00,16.34,16.44,16.29,16.35,5394150.0,6.4481,6.4876,6.4284,6.4521,5394150.0
2019-11-04 10:30:00,16.35,16.56,16.34,16.54,1718323.0,6.4521,6.5349,6.4481,6.527,1718323.0
2019-11-04 11:00:00,16.54,16.62,16.49,16.51,1371619.0,6.527,6.5586,6.5073,6.5152,1371619.0
2019-11-04 11:30:00,16.51,16.55,16.44,16.51,1432877.0,6.5152,6.531,6.4876,6.5152,1432877.0
2019-11-04 12:00:00,16.52,16.53,16.45,16.51,1806765.0,6.5191,6.5231,6.4915,6.5152,1806765.0
2019-11-04 12:30:00,16.51,16.51,16.41,16.44,1155920.0,6.5152,6.5152,6.4757,6.4876,1155920.0
2019-11-04 13:00:00,16.43,16.45,16.35,16.38,2605911.0,6.4836,6.4915,6.4521,6.4639,2605911.0
2019-11-04 13:30:00,16.37,16.41,16.23,16.25,2962890.0,6.4599,6.4757,6.4047,6.4126,2962890.0
2019-11-04 14:00:00,16.26,16.32,16.25,16.31,1276151.0,6.4165,6.4402,6.4126,6.4363,1276151.0
2019-11-04 14:30:00,16.31,16.34,16.24,16.3,1696388.0,6.4363,6.4481,6.4086,6.4323,1696388.0
2019-11-04 15:00:00,16.3,16.34,16.29,16.32,1508319.0,6.4323,6.4481,6.4284,6.4402,1508319.0
2019-11-04 15:30:00,16.32,16.41,16.31,16.39,2288474.0,6.4402,6.4757,6.4363,6.4678,2288474.0
2019-11-05 09:30:00,16.24,16.33,16.23,16.32,3460087.0,6.4086,6.4442,6.4047,6.4402,3460087.0
2019-11-05 10:00:00,16.33,16.36,16.27,16.28,1947228.0,6.4442,6.456,6.4205,6.4244,1947228.0
2019-11-05 10:30:00,16.29,16.36,16.28,16.35,1184021.0,6.4284,6.456,6.4244,6.4521,1184021.0
2019-11-05 11:00:00,16.35,16.4,16.3,16.3,1484162.0,6.4521,6.4718,6.4323,6.4323,1484162.0
2019-11-05 11:30:00,16.3,16.32,16.24,16.27,1614607.0,6.4323,6.4402,6.4086,6.4205,1614607.0
2019-11-05 12:00:00,16.26,16.27,16.22,16.24,1609412.0,6.4165,6.4205,6.4007,6.4086,1609412.0
2019-11-05 12:30:00,16.23,16.27,16.22,16.27,1342620.0,6.4047,6.4205,6.4007,6.4205,1342620.0
2019-11-05 13:00:00,16.27,16.41,16.26,16.39,1471295.0,6.4205,6.4757,6.4165,6.4678,1471295.0
2019-11-05 13:30:00,16.39,16.41,16.35,16.36,1549269.0,6.4678,6.4757,6.4521,6.456,1549269.0
2019-11-05 14:00:00,16.37,16.4,16.31,16.36,2010163.0,6.4599,6.4718,6.4363,6.456,2010163.0
2019-11-05 14:30:00,16.36,16.36,16.27,16.29,2068489.0,6.456,6.456,6.4205,6.4284,2068489.0
2019-11-05 15:00:00,16.29,16.34,16.29,16.32,1284241.0,6.4284,6.4481,6.4284,6.4402,1284241.0
2019-11-05 15:30:00,16.32,16.36,16.3,16.36,3143627.0,6.4402,6.456,6.4323,6.456,3143627.0
2019-11-06 09:30:00,15.66,16.01,15.52,15.85,7146265.0,6.1798,6.3179,6.1245,6.2547,7146265.0
2019-11-06 10:00:00,15.85,16.26,15.78,16.23,5288922.0,6.2547,6.4165,6.2271,6.4047,5288922.0
2019-11-06 10:30:00,16.23,16.24,16.03,16.03,2198958.0,6.4047,6.4086,6.3258,6.3258,2198958.0
2019-11-06 11:00:00,16.03,16.04,15.91,15.95,1913056.0,6.3258,6.3297,6.2784,6.2942,1913056.0
2019-11-06 11:30:00,15.95,16.01,15.85,15.96,1687599.0,6.2942,6.3179,6.2547,6.2981,1687599.0
2019-11-06 12:00:00,15.96,16.01,15.91,15.96,1038452.0,6.2981,6.3179,6.2784,6.2981,1038452.0
2019-11-06 12:30:00,15.96,15.98,15.79,15.81,1764260.0,6.2981,6.306,6.2311,6.239,1764260.0
2019-11-06 13:00:00,15.81,15.82,15.7,15.72,1435291.0,6.239,6.2429,6.1955,6.2034,1435291.0
2019-11-06 13:30:00,15.72,15.79,15.7,15.78,1145789.0,6.2034,6.2311,6.1955,6.2271,1145789.0
2019-11-06 14:00:00,15.77,15.85,15.76,15.82,1784268.0,6.2232,6.2547,6.2192,6.2429,1784268.0
2019-11-06 14:30:00,15.83,15.99,15.8,15.86,3358610.0,6.2468,6.31,6.235,6.2587,3358610.0
2019-11-06 15:00:00,15.86,15.91,15.83,15.89,1792512.0,6.2587,6.2784,6.2468,6.2705,1792512.0
2019-11-06 15:30:00,15.89,15.95,15.83,15.95,3522758.0,6.2705,6.2942,6.2468,6.2942,3522758.0
2019-11-07 09:30:00,15.95,16.04,15.93,16.0,1983684.0,6.2942,6.3297,6.2863,6.3139,1983684.0
2019-11-07 10:00:00,16.0,16.02,15.96,16.01,1193898.0,6.3139,6.3218,6.2981,6.3179,1193898.0
2019-11-07 10:30:00,16.01,16.07,15.99,16.01,1157700.0,6.3179,6.3416,6.31,6.3179,1157700.0
2019-11-07 11:00:00,16.01,16.09,16.0,16.08,1060649.0,6.3179,6.3494,6.3139,6.3455,1060649.0
2019-11-07 11:30:00,16.08,16.12,16.0,16.1,887147.0,6.3455,6.3613,6.3139,6.3534,887147.0
2019-11-07 12:00:00,16.1,16.3,16.06,16.28,1862309.0,6.3534,6.4323,6.3376,6.4244,1862309.0
2019-11-07 12:30:00,16.29,16.39,16.19,16.36,2446802.0,6.4284,6.4678,6.3889,6.456,2446802.0
2019-11-07 13:00:00,16.36,16.39,16.27,16.36,1361365.0,6.456,6.4678,6.4205,6.456,1361365.0
2019-11-07 13:30:00,16.37,16.43,16.34,16.38,1505287.0,6.4599,6.4836,6.4481,6.4639,1505287.0
2019-11-07 14:00:00,16.38,16.43,16.33,16.36,1360562.0,6.4639,6.4836,6.4442,6.456,1360562.0
2019-11-07 14:30:00,16.36,16.38,16.24,16.29,1166508.0,6.456,6.4639,6.4086,6.4284,1166508.0
2019-11-07 15:00:00,16.3,16.32,16.23,16.26,679310.0,6.4323,6.4402,6.4047,6.4165,679310.0
2019-11-07 15:30:00,16.26,16.34,16.26,16.33,1673223.0,6.4165,6.4481,6.4165,6.4442,1673223.0
2019-11-08 09:30:00,15.93,16.06,15.86,15.88,1996703.0,6.2863,6.3376,6.2587,6.2666,1996703.0
2019-11-08 10:00:00,15.88,16.06,15.87,16.06,1963476.0,6.2666,6.3376,6.2626,6.3376,1963476.0
2019-11-08 10:30:00,16.06,16.08,15.97,16.06,1100269.0,6.3376,6.3455,6.3021,6.3376,1100269.0
2019-11-08 11:00:00,16.06,16.09,16.04,16.07,796684.0,6.3376,6.3494,6.3297,6.3416,796684.0
2019-11-08 11:30:00,16.07,16.15,16.05,16.09,952343.0,6.3416,6.3731,6.3337,6.3494,952343.0
2019-11-08 12:00:00,16.08,16.12,16.07,16.1,1012230.0,6.3455,6.3613,6.3416,6.3534,1012230.0
2019-11-08 12:30:00,16.1,16.11,16.0,16.0,764672.0,6.3534,6.3573,6.3139,6.3139,764672.0
2019-11-08 13:00:00,16.0,16.02,15.97,15.99,943514.0,6.3139,6.3218,6.3021,6.31,943514.0
2019-11-08 13:30:00,15.99,16.0,15.94,15.95,636796.0,6.31,6.3139,6.2903,6.2942,636796.0
2019-11-08 14:00:00,15.95,15.97,15.86,15.94,1906767.0,6.2942,6.3021,6.2587,6.2903,1906767.0
2019-11-08 14:30:00,15.94,15.95,15.74,15.81,3999717.0,6.2903,6.2942,6.2113,6.239,3999717.0
2019-11-08 15:00:00,15.81,15.86,15.75,15.76,3056124.0,6.239,6.2587,6.2153,6.2192,3056124.0
2019-11-08 15:30:00,15.77,15.83,15.75,15.82,3611999.0,6.2232,6.2468,6.2153,6.2429,3611999.0
2019-11-11 09:30:00,15.76,15.96,15.72,15.94,1241662.0,6.2192,6.2981,6.2034,6.2903,1241662.0
2019-11-11 10:00:00,15.95,16.0,15.91,15.94,1022102.0,6.2942,6.3139,6.2784,6.2903,1022102.0
2019-11-11 10:30:00,15.95,15.95,15.87,15.89,561352.0,6.2942,6.2942,6.2626,6.2705,561352.0
2019-11-11 11:00:00,15.89,15.91,15.87,15.9,460120.0,6.2705,6.2784,6.2626,6.2745,460120.0
2019-11-11 11:30:00,15.9,15.96,15.89,15.95,597608.0,6.2745,6.2981,6.2705,6.2942,597608.0
2019-11-11 12:00:00,15.95,15.99,15.94,15.97,389874.0,6.2942,6.31,6.2903,6.3021,389874.0
2019-11-11 12:30:00,15.97,16.0,15.94,15.98,511368.0,6.3021,6.3139,6.2903,6.306,511368.0
2019-11-11 13:00:00,15.97,16.0,15.95,15.99,289093.0,6.3021,6.3139,6.2942,6.31,289093.0
2019-11-11 13:30:00,16.0,16.05,15.98,16.02,589230.0,6.3139,6.3337,6.306,6.3218,589230.0
2019-11-11 14:00:00,16.02,16.05,16.01,16.03,386840.0,6.3218,6.3337,6.3179,6.3258,386840.0
2019-11-11 14:30:00,16.02,16.04,15.97,15.97,463217.0,6.3218,6.3297,6.3021,6.3021,463217.0
2019-11-11 15:00:00,15.97,16.04,15.97,16.0,485672.0,6.3021,6.3297,6.3021,6.3139,485672.0
2019-11-11 15:30:00,16.0,16.01,15.95,15.99,2029740.0,6.3139,6.3179,6.2942,6.31,2029740.0
2019-11-12 09:30:00,15.78,15.9,15.69,15.77,1680133.0,6.2667,6.3144,6.231,6.2628,1680133.0
2019-11-12 10:00:00,15.77,15.93,15.76,15.9,1446523.0,6.2628,6.3263,6.2588,6.3144,1446523.0
2019-11-12 10:30:00,15.89,15.93,15.84,15.85,883365.0,6.3104,6.3263,6.2906,6.2945,883365.0
2019-11-12 11:00:00,15.85,15.87,15.76,15.77,649281.0,6.2945,6.3025,6.2588,6.2628,649281.0
2019-11-12 11:30:00,15.77,15.81,15.76,15.78,903096.0,6.2628,6.2786,6.2588,6.2667,903096.0
2019-11-12 12:00:00,15.77,15.79,15.67,15.7,1249664.0,6.2628,6.2707,6.223,6.235,1249664.0
2019-11-12 12:30:00,15.7,15.72,15.67,15.71,1627362.0,6.235,6.2429,6.223,6.2389,1627362.0
2019-11-12 13:00:00,15.71,15.77,15.65,15.65,2638687.0,6.2389,6.2628,6.2151,6.2151,2638687.0
2019-11-12 13:30:00,15.65,15.7,15.63,15.67,1071871.0,6.2151,6.235,6.2072,6.223,1071871.0
2019-11-12 14:00:00,15.67,15.67,15.59,15.64,1132603.0,6.223,6.223,6.1913,6.2111,1132603.0
2019-11-12 14:30:00,15.64,15.68,15.62,15.65,855942.0,6.2111,6.227,6.2032,6.2151,855942.0
2019-11-12 15:00:00,15.65,15.71,15.63,15.64,1006407.0,6.2151,6.2389,6.2072,6.2111,1006407.0
2019-11-12 15:30:00,15.65,15.66,15.62,15.64,1298117.0,6.2151,6.2191,6.2032,6.2111,1298117.0
2019-11-13 09:30:00,15.42,15.57,15.41,15.41,1454589.0,6.1238,6.1833,6.1198,6.1198,1454589.0
2019-11-13 10:00:00,15.42,15.51,15.39,15.39,2590323.0,6.1238,6.1595,6.1118,6.1118,2590323.0
2019-11-13 10:30:00,15.39,15.42,15.36,15.38,1323475.0,6.1118,6.1238,6.0999,6.1079,1323475.0
2019-11-13 11:00:00,15.38,15.4,15.34,15.37,939071.0,6.1079,6.1158,6.092,6.1039,939071.0
2019-11-13 11:30:00,15.36,15.49,15.35,15.45,1419270.0,6.0999,6.1516,6.096,6.1357,1419270.0
2019-11-13 12:00:00,15.45,15.52,15.45,15.51,1037623.0,6.1357,6.1635,6.1357,6.1595,1037623.0
2019-11-13 12:30:00,15.51,15.52,15.44,15.47,992555.0,6.1595,6.1635,6.1317,6.1436,992555.0
2019-11-13 13:00:00,15.47,15.49,15.4,15.44,1116186.0,6.1436,6.1516,6.1158,6.1317,1116186.0
2019-11-13 13:30:00,15.43,15.45,15.32,15.37,1099520.0,6.1277,6.1357,6.084,6.1039,1099520.0
2019-11-13 14:00:00,15.36,15.37,15.33,15.34,707012.0,6.0999,6.1039,6.088,6.092,707012.0
2019-11-13 14:30:00,15.34,15.4,15.31,15.37,1129519.0,6.092,6.1158,6.0801,6.1039,1129519.0
2019-11-13 15:00:00,15.37,15.43,15.34,15.42,1536609.0,6.1039,6.1277,6.092,6.1238,1536609.0
2019-11-13 15:30:00,15.41,15.44,15.37,15.4,2727053.0,6.1198,6.1317,6.1039,6.1158,2727053.0
2019-11-14 09:30:00,15.46,15.51,15.39,15.42,1419707.0,6.1396,6.1595,6.1118,6.1238,1419707.0
2019-11-14 10:00:00,15.42,15.43,15.33,15.35,731338.0,6.1238,6.1277,6.088,6.096,731338.0
2019-11-14 10:30:00,15.35,15.37,15.31,15.32,928738.0,6.096,6.1039,6.0801,6.084,928738.0
2019-11-14 11:00:00,15.32,15.33,15.23,15.24,1670365.0,6.084,6.088,6.0483,6.0523,1670365.0
2019-11-14 11:30:00,15.25,15.32,15.2,15.25,1662306.0,6.0562,6.084,6.0364,6.0562,1662306.0
2019-11-14 12:00:00,15.24,15.27,15.17,15.21,1478076.0,6.0523,6.0642,6.0245,6.0404,1478076.0
2019-11-14 12:30:00,15.21,15.22,15.13,15.15,1295647.0,6.0404,6.0443,6.0086,6.0165,1295647.0
2019-11-14 13:00:00,15.16,15.17,15.12,15.13,784698.0,6.0205,6.0245,6.0046,6.0086,784698.0
2019-11-14 13:30:00,15.12,15.17,15.09,15.11,979406.0,6.0046,6.0245,5.9927,6.0006,979406.0
2019-11-14 14:00:00,15.11,15.13,15.08,15.1,1568533.0,6.0006,6.0086,5.9887,5.9967,1568533.0
2019-11-14 14:30:00,15.1,15.14,15.07,15.12,910777.0,5.9967,6.0126,5.9848,6.0046,910777.0
2019-11-14 15:00:00,15.11,15.12,15.07,15.09,921304.0,6.0006,6.0046,5.9848,5.9927,921304.0
2019-11-14 15:30:00,15.09,15.13,15.07,15.12,2460787.0,5.9927,6.0086,5.9848,6.0046,2460787.0
2019-11-15 09:30:00,15.18,15.36,15.18,15.29,702239.0,6.0284,6.0999,6.0284,6.0721,702239.0
2019-11-15 10:00:00,15.29,15.33,15.29,15.29,494544.0,6.0721,6.088,6.0721,6.0721,494544.0
2019-11-15 10:30:00,15.29,15.36,15.29,15.36,423546.0,6.0721,6.0999,6.0721,6.0999,423546.0
2019-11-15 11:00:00,15.36,15.44,15.36,15.44,549910.0,6.0999,6.1317,6.0999,6.1317,549910.0
2019-11-15 11:30:00,15.44,15.48,15.43,15.46,663109.0,6.1317,6.1476,6.1277,6.1396,663109.0
2019-11-15 12:00:00,15.46,15.51,15.45,15.48,363548.0,6.1396,6.1595,6.1357,6.1476,363548.0
2019-11-15 12:30:00,15.48,15.49,15.45,15.47,340060.0,6.1476,6.1516,6.1357,6.1436,340060.0
2019-11-15 13:00:00,15.46,15.51,15.46,15.49,430426.0,6.1396,6.1595,6.1396,6.1516,430426.0
2019-11-15 13:30:00,15.49,15.49,15.44,15.45,180684.0,6.1516,6.1516,6.1317,6.1357,180684.0
2019-11-15 14:00:00,15.45,15.46,15.41,15.44,367509.0,6.1357,6.1396,6.1198,6.1317,367509.0
2019-11-15 14:30:00,15.43,15.48,15.43,15.46,497195.0,6.1277,6.1476,6.1277,6.1396,497195.0
2019-11-15 15:00:00,15.46,15.46,15.41,15.43,366384.0,6.1396,6.1396,6.1198,6.1277,366384.0
2019-11-15 15:30:00,15.43,15.46,15.42,15.45,1234440.0,6.1277,6.1396,6.1238,6.1357,1234440.0
2019-11-18 09:30:00,15.27,15.32,15.22,15.28,852561.0,6.0642,6.084,6.0443,6.0682,852561.0
2019-11-18 10:00:00,15.28,15.3,15.24,15.25,763103.0,6.0682,6.0761,6.0523,6.0562,763103.0
2019-11-18 10:30:00,15.25,15.29,15.21,15.24,1018611.0,6.0562,6.0721,6.0404,6.0523,1018611.0
2019-11-18 11:00:00,15.25,15.3,15.22,15.28,1057193.0,6.0562,6.0761,6.0443,6.0682,1057193.0
2019-11-18 11:30:00,15.29,15.3,15.23,15.26,816931.0,6.0721,6.0761,6.0483,6.0602,816931.0
2019-11-18 12:00:00,15.26,15.28,15.2,15.22,634848.0,6.0602,6.0682,6.0364,6.0443,634848.0
2019-11-18 12:30:00,15.21,15.22,15.18,15.21,419115.0,6.0404,6.0443,6.0284,6.0404,419115.0
2019-11-18 13:00:00,15.21,15.22,15.17,15.2,439568.0,6.0404,6.0443,6.0245,6.0364,439568.0
2019-11-18 13:30:00,15.2,15.2,15.14,15.16,367590.0,6.0364,6.0364,6.0126,6.0205,367590.0
2019-11-18 14:00:00,15.17,15.17,15.1,15.16,1029964.0,6.0245,6.0245,5.9967,6.0205,1029964.0
2019-11-18 14:30:00,15.15,15.16,15.09,15.11,1105767.0,6.0165,6.0205,5.9927,6.0006,1105767.0
2019-11-18 15:00:00,15.11,15.12,15.06,15.11,1257336.0,6.0006,6.0046,5.9808,6.0006,1257336.0
2019-11-18 15:30:00,15.11,15.12,15.05,15.1,1925496.0,6.0006,6.0046,5.9768,5.9967,1925496.0
2019-11-19 09:30:00,15.07,15.09,14.94,14.97,2626005.0,5.9848,5.9927,5.9331,5.945,2626005.0
2019-11-19 10:00:00,14.96,15.0,14.9,14.9,1349665.0,5.9411,5.957,5.9173,5.9173,1349665.0
2019-11-19 10:30:00,14.91,14.93,14.86,14.88,764551.0,5.9212,5.9292,5.9014,5.9093,764551.0
2019-11-19 11:00:00,14.87,14.9,14.85,14.87,582207.0,5.9053,5.9173,5.8974,5.9053,582207.0
2019-11-19 11:30:00,14.87,15.0,14.86,14.95,3143475.0,5.9053,5.957,5.9014,5.9371,3143475.0
2019-11-19 12:00:00,14.95,14.96,14.87,14.94,1618506.0,5.9371,5.9411,5.9053,5.9331,1618506.0
2019-11-19 12:30:00,14.94,14.96,14.93,14.95,1015974.0,5.9331,5.9411,5.9292,5.9371,1015974.0
2019-11-19 13:00:00,14.95,14.95,14.88,14.91,1314686.0,5.9371,5.9371,5.9093,5.9212,1314686.0
2019-11-19 13:30:00,14.9,14.92,14.87,14.9,541147.0,5.9173,5.9252,5.9053,5.9173,541147.0
2019-11-19 14:00:00,14.9,14.91,14.88,14.91,598338.0,5.9173,5.9212,5.9093,5.9212,598338.0
2019-11-19 14:30:00,14.91,14.91,14.86,14.86,661680.0,5.9212,5.9212,5.9014,5.9014,661680.0
2019-11-19 15:00:00,14.87,14.88,14.84,14.84,771450.0,5.9053,5.9093,5.8934,5.8934,771450.0
2019-11-19 15:30:00,14.84,14.85,14.82,14.85,3219087.0,5.8934,5.8974,5.8855,5.8974,3219087.0
2019-11-20 09:30:00,14.9,15.04,14.87,15.01,1472767.0,5.9173,5.9728,5.9053,5.9609,1472767.0
2019-11-20 10:00:00,15.01,15.03,14.98,15.02,714584.0,5.9609,5.9689,5.949,5.9649,714584.0
2019-11-20 10:30:00,15.02,15.04,14.99,15.0,1561566.0,5.9649,5.9728,5.953,5.957,1561566.0
2019-11-20 11:00:00,15.0,15.05,14.98,15.01,1123008.0,5.957,5.9768,5.949,5.9609,1123008.0
2019-11-20 11:30:00,15.0,15.01,14.97,15.0,750105.0,5.957,5.9609,5.945,5.957,750105.0
2019-11-20 12:00:00,15.0,15.03,14.99,15.01,405217.0,5.957,5.9689,5.953,5.9609,405217.0
2019-11-20 12:30:00,15.01,15.02,14.88,14.92,453654.0,5.9609,5.9649,5.9093,5.9252,453654.0
2019-11-20 13:00:00,14.92,14.94,14.87,14.92,412432.0,5.9252,5.9331,5.9053,5.9252,412432.0
2019-11-20 13:30:00,14.92,14.97,14.91,14.96,696773.0,5.9252,5.945,5.9212,5.9411,696773.0
2019-11-20 14:00:00,14.96,15.0,14.95,14.98,508789.0,5.9411,5.957,5.9371,5.949,508789.0
2019-11-20 14:30:00,14.99,15.0,14.9,14.91,756145.0,5.953,5.957,5.9173,5.9212,756145.0
2019-11-20 15:00:00,14.91,14.95,14.89,14.93,774622.0,5.9212,5.9371,5.9133,5.9292,774622.0
2019-11-20 15:30:00,14.93,14.94,14.86,14.88,5632689.0,5.9292,5.9331,5.9014,5.9093,5632689.0
2019-11-21 09:30:00,14.9,15.02,14.9,14.98,1421246.0,5.9173,5.9649,5.9173,5.949,1421246.0
2019-11-21 10:00:00,14.97,14.98,14.85,14.86,1273762.0,5.945,5.949,5.8974,5.9014,1273762.0
2019-11-21 10:30:00,14.86,14.89,14.8,14.82,792239.0,5.9014,5.9133,5.8775,5.8855,792239.0
2019-11-21 11:00:00,14.82,14.88,14.82,14.86,677636.0,5.8855,5.9093,5.8855,5.9014,677636.0
2019-11-21 11:30:00,14.85,14.89,14.85,14.86,740973.0,5.8974,5.9133,5.8974,5.9014,740973.0
2019-11-21 12:00:00,14.85,14.89,14.84,14.87,1248775.0,5.8974,5.9133,5.8934,5.9053,1248775.0
2019-11-21 12:30:00,14.88,14.95,14.86,14.95,661572.0,5.9093,5.9371,5.9014,5.9371,661572.0
2019-11-21 13:00:00,14.95,14.96,14.92,14.95,875381.0,5.9371,5.9411,5.9252,5.9371,875381.0
2019-11-21 13:30:00,14.95,15.02,14.93,15.01,3081478.0,5.9371,5.9649,5.9292,5.9609,3081478.0
2019-11-21 14:00:00,15.02,15.13,15.0,15.11,3575174.0,5.9649,6.0086,5.957,6.0006,3575174.0
2019-11-21 14:30:00,15.11,15.2,15.1,15.19,2946912.0,6.0006,6.0364,5.9967,6.0324,2946912.0
2019-11-21 15:00:00,15.19,15.19,15.11,15.12,2708237.0,6.0324,6.0324,6.0006,6.0046,2708237.0
2019-11-21 15:30:00,15.13,15.21,15.11,15.2,3495350.0,6.0086,6.0404,6.0006,6.0364,3495350.0
2019-11-22 09:30:00,15.4,15.56,15.38,15.52,2199928.0,6.1158,6.1794,6.1079,6.1635,2199928.0
2019-11-22 10:00:00,15.53,15.54,15.41,15.49,1301496.0,6.1674,6.1714,6.1198,6.1516,1301496.0
2019-11-22 10:30:00,15.49,15.5,15.3,15.32,1163525.0,6.1516,6.1555,6.0761,6.084,1163525.0
2019-11-22 11:00:00,15.32,15.34,15.21,15.29,1518137.0,6.084,6.092,6.0404,6.0721,1518137.0
2019-11-22 11:30:00,15.29,15.34,15.28,15.31,780230.0,6.0721,6.092,6.0682,6.0801,780230.0
2019-11-22 12:00:00,15.31,15.36,15.28,15.36,555817.0,6.0801,6.0999,6.0682,6.0999,555817.0
2019-11-22 12:30:00,15.36,15.38,15.29,15.29,665379.0,6.0999,6.1079,6.0721,6.0721,665379.0
2019-11-22 13:00:00,15.3,15.33,15.26,15.28,541094.0,6.0761,6.088,6.0602,6.0682,541094.0
2019-11-22 13:30:00,15.28,15.28,15.23,15.26,769364.0,6.0682,6.0682,6.0483,6.0602,769364.0
2019-11-22 14:00:00,15.26,15.27,15.22,15.25,628484.0,6.0602,6.0642,6.0443,6.0562,628484.0
2019-11-22 14:30:00,15.25,15.34,15.24,15.33,930573.0,6.0562,6.092,6.0523,6.088,930573.0
2019-11-22 15:00:00,15.33,15.34,15.3,15.3,1522237.0,6.088,6.092,6.0761,6.0761,1522237.0
2019-11-22 15:30:00,15.3,15.31,15.25,15.25,1997606.0,6.0761,6.0801,6.0562,6.0562,1997606.0
2019-11-25 09:30:00,15.23,15.25,15.12,15.15,1325818.0,6.0483,6.0562,6.0046,6.0165,1325818.0
2019-11-25 10:00:00,15.15,15.23,15.12,15.22,880274.0,6.0165,6.0483,6.0046,6.0443,880274.0
2019-11-25 10:30:00,15.21,15.24,15.19,15.22,538770.0,6.0404,6.0523,6.0324,6.0443,538770.0
2019-11-25 11:00:00,15.22,15.24,15.17,15.19,446702.0,6.0443,6.0523,6.0245,6.0324,446702.0
2019-11-25 11:30:00,15.19,15.2,15.09,15.13,906492.0,6.0324,6.0364,5.9927,6.0086,906492.0
2019-11-25 12:00:00,15.14,15.19,15.13,15.17,458551.0,6.0126,6.0324,6.0086,6.0245,458551.0
2019-11-25 12:30:00,15.16,15.21,15.16,15.19,301797.0,6.0205,6.0404,6.0205,6.0324,301797.0
2019-11-25 13:00:00,15.19,15.22,15.17,15.21,443716.0,6.0324,6.0443,6.0245,6.0404,443716.0
2019-11-25 13:30:00,15.2,15.24,15.19,15.24,365675.0,6.0364,6.0523,6.0324,6.0523,365675.0
2019-11-25 14:00:00,15.24,15.28,15.23,15.25,440857.0,6.0523,6.0682,6.0483,6.0562,440857.0
2019-11-25 14:30:00,15.25,15.26,15.23,15.26,578575.0,6.0562,6.0602,6.0483,6.0602,578575.0
2019-11-25 15:00:00,15.26,15.27,15.2,15.21,774642.0,6.0602,6.0642,6.0364,6.0404,774642.0
2019-11-25 15:30:00,15.21,15.23,15.18,15.23,1860795.0,6.0404,6.0483,6.0284,6.0483,1860795.0
2019-11-26 09:30:00,14.96,14.97,14.7,14.79,3543340.0,5.9411,5.945,5.8378,5.8736,3543340.0
2019-11-26 10:00:00,14.79,14.79,14.65,14.66,2174360.0,5.8736,5.8736,5.818,5.8219,2174360.0
2019-11-26 10:30:00,14.67,14.71,14.64,14.67,1480155.0,5.8259,5.8418,5.814,5.8259,1480155.0
2019-11-26 11:00:00,14.67,14.76,14.63,14.75,1410156.0,5.8259,5.8617,5.81,5.8577,1410156.0
2019-11-26 11:30:00,14.75,14.79,14.72,14.77,967330.0,5.8577,5.8736,5.8458,5.8656,967330.0
2019-11-26 12:00:00,14.77,14.78,14.65,14.67,776387.0,5.8656,5.8696,5.818,5.8259,776387.0
2019-11-26 12:30:00,14.66,14.67,14.59,14.64,916984.0,5.8219,5.8259,5.7941,5.814,916984.0
2019-11-26 13:00:00,14.64,14.65,14.57,14.59,670275.0,5.814,5.818,5.7862,5.7941,670275.0
2019-11-26 13:30:00,14.58,14.75,14.58,14.71,1648155.0,5.7902,5.8577,5.7902,5.8418,1648155.0
2019-11-26 14:00:00,14.71,14.79,14.68,14.74,921271.0,5.8418,5.8736,5.8299,5.8537,921271.0
2019-11-26 14:30:00,14.74,14.78,14.72,14.76,866961.0,5.8537,5.8696,5.8458,5.8617,866961.0
2019-11-26 15:00:00,14.75,14.76,14.72,14.75,657970.0,5.8577,5.8617,5.8458,5.8577,657970.0
2019-11-26 15:30:00,14.75,14.8,14.74,14.75,2389366.0,5.8577,5.8775,5.8537,5.8577,2389366.0
2019-11-27 09:30:00,14.79,14.84,14.7,14.73,1113556.0,5.8736,5.8934,5.8378,5.8497,1113556.0
2019-11-27 10:00:00,14.73,14.76,14.65,14.68,768111.0,5.8497,5.8617,5.818,5.8299,768111.0
2019-11-27 10:30:00,14.68,14.73,14.63,14.65,952707.0,5.8299,5.8497,5.81,5.818,952707.0
2019-11-27 11:00:00,14.64,14.71,14.64,14.69,931897.0,5.814,5.8418,5.814,5.8339,931897.0
2019-11-27 11:30:00,14.69,14.74,14.65,14.74,455637.0,5.8339,5.8537,5.818,5.8537,455637.0
2019-11-27 12:00:00,14.74,14.76,14.68,14.72,592742.0,5.8537,5.8617,5.8299,5.8458,592742.0
2019-11-27 12:30:00,14.73,14.76,14.72,14.75,339801.0,5.8497,5.8617,5.8458,5.8577,339801.0
2019-11-27 13:00:00,14.75,14.83,14.74,14.81,999967.0,5.8577,5.8895,5.8537,5.8815,999967.0
2019-11-27 13:30:00,14.82,14.88,14.81,14.86,979861.0,5.8855,5.9093,5.8815,5.9014,979861.0
2019-11-27 14:00:00,14.86,14.87,14.83,14.84,528299.0,5.9014,5.9053,5.8895,5.8934,528299.0
2019-11-27 14:30:00,14.83,14.85,14.81,14.84,312597.0,5.8895,5.8974,5.8815,5.8934,312597.0
2019-11-27 15:00:00,14.83,14.86,14.82,14.85,714742.0,5.8895,5.9014,5.8855,5.8974,714742.0
2019-11-27 15:30:00,14.84,14.86,14.77,14.8,2408416.0,5.8934,5.9014,5.8656,5.8775,2408416.0
2019-11-29 09:30:00,14.88,14.88,14.73,14.79,1912907.0,5.9093,5.9093,5.8497,5.8736,1912907.0
2019-11-29 10:00:00,14.79,14.8,14.67,14.68,1027891.0,5.8736,5.8775,5.8259,5.8299,1027891.0
2019-11-29 10:30:00,14.68,14.7,14.66,14.7,1175181.0,5.8299,5.8378,5.8219,5.8378,1175181.0
2019-11-29 11:00:00,14.7,14.71,14.64,14.66,662739.0,5.8378,5.8418,5.814,5.8219,662739.0
2019-11-29 11:30:00,14.66,14.78,14.66,14.78,1143873.0,5.8219,5.8696,5.8219,5.8696,1143873.0
2019-11-29 12:00:00,14.78,14.79,14.68,14.71,1201232.0,5.8696,5.8736,5.8299,5.8418,1201232.0
2019-11-29 12:30:00,14.71,14.75,14.69,14.74,1150292.0,5.8418,5.8577,5.8339,5.8537,1150292.0
2019-12-02 09:30:00,14.92,14.93,14.82,14.89,1000561.0,5.9252,5.9292,5.8855,5.9133,1000561.0
2019-12-02 10:00:00,14.88,14.89,14.77,14.81,1270851.0,5.9093,5.9133,5.8656,5.8815,1270851.0
2019-12-02 10:30:00,14.81,14.82,14.74,14.78,1025921.0,5.8815,5.8855,5.8537,5.8696,1025921.0
2019-12-02 11:00:00,14.78,14.81,14.73,14.79,1253688.0,5.8696,5.8815,5.8497,5.8736,1253688.0
2019-12-02 11:30:00,14.78,14.8,14.74,14.74,732551.0,5.8696,5.8775,5.8537,5.8537,732551.0
2019-12-02 12:00:00,14.74,14.83,14.74,14.8,818969.0,5.8537,5.8895,5.8537,5.8775,818969.0
2019-12-02 12:30:00,14.79,14.81,14.75,14.75,582856.0,5.8736,5.8815,5.8577,5.8577,582856.0
2019-12-02 13:00:00,14.76,14.83,14.75,14.83,582637.0,5.8617,5.8895,5.8577,5.8895,582637.0
2019-12-02 13:30:00,14.83,14.84,14.8,14.82,550610.0,5.8895,5.8934,5.8775,5.8855,550610.0
2019-12-02 14:00:00,14.82,14.82,14.77,14.77,374166.0,5.8855,5.8855,5.8656,5.8656,374166.0
2019-12-02 14:30:00,14.77,14.81,14.77,14.81,361887.0,5.8656,5.8815,5.8656,5.8815,361887.0
2019-12-02 15:00:00,14.8,14.81,14.75,14.75,718917.0,5.8775,5.8815,5.8577,5.8577,718917.0
2019-12-02 15:30:00,14.75,14.76,14.72,14.73,2033722.0,5.8577,5.8617,5.8458,5.8497,2033722.0
2019-12-03 09:30:00,14.7,14.7,14.55,14.66,1663330.0,5.8378,5.8378,5.7783,5.8219,1663330.0
2019-12-03 10:00:00,14.66,14.7,14.6,14.66,778888.0,5.8219,5.8378,5.7981,5.8219,778888.0
2019-12-03 10:30:00,14.65,14.69,14.64,14.65,581642.0,5.818,5.8339,5.814,5.818,581642.0
2019-12-03 11:00:00,14.65,14.73,14.63,14.72,552707.0,5.818,5.8497,5.81,5.8458,552707.0
2019-12-03 11:30:00,14.72,14.75,14.66,14.67,723461.0,5.8458,5.8577,5.8219,5.8259,723461.0
2019-12-03 12:00:00,14.67,14.69,14.63,14.67,431780.0,5.8259,5.8339,5.81,5.8259,431780.0
2019-12-03 12:30:00,14.68,14.73,14.67,14.71,821235.0,5.8299,5.8497,5.8259,5.8418,821235.0
2019-12-03 13:00:00,14.71,14.72,14.67,14.71,724480.0,5.8418,5.8458,5.8259,5.8418,724480.0
2019-12-03 13:30:00,14.7,14.77,14.69,14.75,817612.0,5.8378,5.8656,5.8339,5.8577,817612.0
2019-12-03 14:00:00,14.75,14.79,14.68,14.71,837636.0,5.8577,5.8736,5.8299,5.8418,837636.0
2019-12-03 14:30:00,14.71,14.72,14.68,14.7,517311.0,5.8418,5.8458,5.8299,5.8378,517311.0
2019-12-03 15:00:00,14.7,14.73,14.67,14.72,349807.0,5.8378,5.8497,5.8259,5.8458,349807.0
2019-12-03 15:30:00,14.71,14.72,14.68,14.7,1591692.0,5.8418,5.8458,5.8299,5.8378,1591692.0
2019-12-04 09:30:00,14.88,14.89,14.8,14.84,1445688.0,5.9093,5.9133,5.8775,5.8934,1445688.0
2019-12-04 10:00:00,14.84,14.9,14.82,14.85,1298016.0,5.8934,5.9173,5.8855,5.8974,1298016.0
2019-12-04 10:30:00,14.86,14.89,14.84,14.89,1105863.0,5.9014,5.9133,5.8934,5.9133,1105863.0
2019-12-04 11:00:00,14.89,14.89,14.84,14.84,1371170.0,5.9133,5.9133,5.8934,5.8934,1371170.0
2019-12-04 11:30:00,14.85,14.9,14.83,14.89,1298375.0,5.8974,5.9173,5.8895,5.9133,1298375.0
2019-12-04 12:00:00,14.89,14.92,14.88,14.9,820952.0,5.9133,5.9252,5.9093,5.9173,820952.0
2019-12-04 12:30:00,14.9,14.97,14.88,14.93,1964797.0,5.9173,5.945,5.9093,5.9292,1964797.0
2019-12-04 13:00:00,14.93,14.96,14.89,14.95,1137144.0,5.9292,5.9411,5.9133,5.9371,1137144.0
2019-12-04 13:30:00,14.95,14.96,14.9,14.93,716208.0,5.9371,5.9411,5.9173,5.9292,716208.0
2019-12-04 14:00:00,14.93,14.93,14.87,14.87,632108.0,5.9292,5.9292,5.9053,5.9053,632108.0
2019-12-04 14:30:00,14.87,14.89,14.85,14.86,513493.0,5.9053,5.9133,5.8974,5.9014,513493.0
2019-12-04 15:00:00,14.86,14.88,14.85,14.86,687892.0,5.9014,5.9093,5.8974,5.9014,687892.0
2019-12-04 15:30:00,14.85,14.92,14.84,14.86,3148529.0,5.8974,5.9252,5.8934,5.9014,3148529.0
2019-12-05 09:30:00,15.01,15.2,14.97,15.15,3393684.0,5.9609,6.0364,5.945,6.0165,3393684.0
2019-12-05 10:00:00,15.14,15.19,15.1,15.16,2238156.0,6.0126,6.0324,5.9967,6.0205,2238156.0
2019-12-05 10:30:00,15.16,15.23,15.15,15.2,1076676.0,6.0205,6.0483,6.0165,6.0364,1076676.0
2019-12-05 11:00:00,15.2,15.26,15.17,15.18,1005379.0,6.0364,6.0602,6.0245,6.0284,1005379.0
2019-12-05 11:30:00,15.18,15.33,15.18,15.29,1657612.0,6.0284,6.088,6.0284,6.0721,1657612.0
2019-12-05 12:00:00,15.28,15.33,15.28,15.33,642898.0,6.0682,6.088,6.0682,6.088,642898.0
2019-12-05 12:30:00,15.33,15.36,15.31,15.34,593581.0,6.088,6.0999,6.0801,6.092,593581.0
2019-12-05 13:00:00,15.34,15.39,15.29,15.35,1024473.0,6.092,6.1118,6.0721,6.096,1024473.0
2019-12-05 13:30:00,15.36,15.37,15.33,15.36,968185.0,6.0999,6.1039,6.088,6.0999,968185.0
2019-12-05 14:00:00,15.36,15.36,15.3,15.32,962273.0,6.0999,6.0999,6.0761,6.084,962273.0
2019-12-05 14:30:00,15.31,15.36,15.25,15.28,1241965.0,6.0801,6.0999,6.0562,6.0682,1241965.0
2019-12-05 15:00:00,15.28,15.3,15.25,15.27,668970.0,6.0682,6.0761,6.0562,6.0642,668970.0
2019-12-05 15:30:00,15.27,15.29,15.2,15.22,2375617.0,6.0642,6.0721,6.0364,6.0443,2375617.0
2019-12-06 09:30:00,15.37,15.5,15.34,15.48,1237808.0,6.1039,6.1555,6.092,6.1476,1237808.0
2019-12-06 10:00:00,15.48,15.59,15.47,15.56,1675908.0,6.1476,6.1913,6.1436,6.1794,1675908.0
2019-12-06 10:30:00,15.56,15.57,15.48,15.49,738673.0,6.1794,6.1833,6.1476,6.1516,738673.0
2019-12-06 11:00:00,15.49,15.58,15.48,15.52,1202479.0,6.1516,6.1873,6.1476,6.1635,1202479.0
2019-12-06 11:30:00,15.53,15.54,15.49,15.49,635906.0,6.1674,6.1714,6.1516,6.1516,635906.0
2019-12-06 12:00:00,15.5,15.55,15.47,15.54,510957.0,6.1555,6.1754,6.1436,6.1714,510957.0
2019-12-06 12:30:00,15.54,15.55,15.51,15.53,393511.0,6.1714,6.1754,6.1595,6.1674,393511.0
2019-12-06 13:00:00,15.54,15.57,15.53,15.54,545812.0,6.1714,6.1833,6.1674,6.1714,545812.0
2019-12-06 13:30:00,15.54,15.56,15.5,15.54,606824.0,6.1714,6.1794,6.1555,6.1714,606824.0
2019-12-06 14:00:00,15.54,15.58,15.53,15.56,534786.0,6.1714,6.1873,6.1674,6.1794,534786.0
2019-12-06 14:30:00,15.57,15.57,15.52,15.54,538519.0,6.1833,6.1833,6.1635,6.1714,538519.0
2019-12-06 15:00:00,15.53,15.57,15.52,15.57,442153.0,6.1674,6.1833,6.1635,6.1833,442153.0
2019-12-06 15:30:00,15.57,15.57,15.49,15.52,1895250.0,6.1833,6.1833,6.1516,6.1635,1895250.0
2019-12-09 09:30:00,15.28,15.52,15.28,15.51,1847762.0,6.0682,6.1635,6.0682,6.1595,1847762.0
2019-12-09 10:00:00,15.51,15.55,15.5,15.53,666006.0,6.1595,6.1754,6.1555,6.1674,666006.0
2019-12-09 10:30:00,15.52,15.57,15.51,15.56,520481.0,6.1635,6.1833,6.1595,6.1794,520481.0
2019-12-09 11:00:00,15.56,15.62,15.55,15.62,634231.0,6.1794,6.2032,6.1754,6.2032,634231.0
2019-12-09 11:30:00,15.62,15.65,15.58,15.61,795228.0,6.2032,6.2151,6.1873,6.1992,795228.0
2019-12-09 12:00:00,15.6,15.61,15.57,15.58,1102864.0,6.1952,6.1992,6.1833,6.1873,1102864.0
2019-12-09 12:30:00,15.57,15.59,15.55,15.57,918842.0,6.1833,6.1913,6.1754,6.1833,918842.0
2019-12-09 13:00:00,15.57,15.59,15.56,15.58,558828.0,6.1833,6.1913,6.1794,6.1873,558828.0
2019-12-09 13:30:00,15.59,15.61,15.57,15.6,766152.0,6.1913,6.1992,6.1833,6.1952,766152.0
2019-12-09 14:00:00,15.6,15.61,15.58,15.6,572009.0,6.1952,6.1992,6.1873,6.1952,572009.0
2019-12-09 14:30:00,15.6,15.61,15.59,15.6,489068.0,6.1952,6.1992,6.1913,6.1952,489068.0
2019-12-09 15:00:00,15.6,15.61,15.59,15.6,418277.0,6.1952,6.1992,6.1913,6.1952,418277.0
2019-12-09 15:30:00,15.6,15.6,15.54,15.56,1796469.0,6.1952,6.1952,6.1714,6.1794,1796469.0
2019-12-10 09:30:00,15.58,15.6,15.51,15.53,1383501.0,6.1873,6.1952,6.1595,6.1674,1383501.0
2019-12-10 10:00:00,15.53,15.6,15.52,15.58,1253275.0,6.1674,6.1952,6.1635,6.1873,1253275.0
2019-12-10 10:30:00,15.58,15.58,15.5,15.53,625010.0,6.1873,6.1873,6.1555,6.1674,625010.0
2019-12-10 11:00:00,15.53,15.54,15.46,15.48,1149025.0,6.1674,6.1714,6.1396,6.1476,1149025.0
2019-12-10 11:30:00,15.47,15.54,15.47,15.52,821028.0,6.1436,6.1714,6.1436,6.1635,821028.0
2019-12-10 12:00:00,15.52,15.54,15.47,15.48,566698.0,6.1635,6.1714,6.1436,6.1476,566698.0
2019-12-10 12:30:00,15.48,15.51,15.46,15.51,446122.0,6.1476,6.1595,6.1396,6.1595,446122.0
2019-12-10 13:00:00,15.51,15.55,15.49,15.53,733551.0,6.1595,6.1754,6.1516,6.1674,733551.0
2019-12-10 13:30:00,15.53,15.54,15.52,15.53,381533.0,6.1674,6.1714,6.1635,6.1674,381533.0
2019-12-10 14:00:00,15.53,15.55,15.51,15.54,525922.0,6.1674,6.1754,6.1595,6.1714,525922.0
2019-12-10 14:30:00,15.54,15.57,15.53,15.57,594691.0,6.1714,6.1833,6.1674,6.1833,594691.0
2019-12-10 15:00:00,15.56,15.6,15.56,15.58,921782.0,6.1794,6.1952,6.1794,6.1873,921782.0
2019-12-10 15:30:00,15.58,15.6,15.57,15.59,1467609.0,6.1873,6.1952,6.1833,6.1913,1467609.0
2019-12-11 09:30:00,15.73,15.78,15.68,15.69,1144611.0,6.2469,6.2667,6.227,6.231,1144611.0
2019-12-11 10:00:00,15.69,15.8,15.67,15.76,663524.0,6.231,6.2747,6.223,6.2588,663524.0
2019-12-11 10:30:00,15.76,15.77,15.63,15.65,1109078.0,6.2588,6.2628,6.2072,6.2151,1109078.0
2019-12-11 11:00:00,15.65,15.7,15.63,15.68,536328.0,6.2151,6.235,6.2072,6.227,536328.0
2019-12-11 11:30:00,15.68,15.71,15.64,15.64,609425.0,6.227,6.2389,6.2111,6.2111,609425.0
2019-12-11 12:00:00,15.65,15.71,15.63,15.7,949171.0,6.2151,6.2389,6.2072,6.235,949171.0
2019-12-11 12:30:00,15.7,15.71,15.66,15.7,501070.0,6.235,6.2389,6.2191,6.235,501070.0
2019-12-11 13:00:00,15.7,15.7,15.64,15.67,649155.0,6.235,6.235,6.2111,6.223,649155.0
2019-12-11 13:30:00,15.67,15.7,15.66,15.69,660419.0,6.223,6.235,6.2191,6.231,660419.0
2019-12-11 14:00:00,15.69,15.72,15.64,15.65,932037.0,6.231,6.2429,6.2111,6.2151,932037.0
2019-12-11 14:30:00,15.65,15.75,15.64,15.74,809832.0,6.2151,6.2548,6.2111,6.2508,809832.0
2019-12-11 15:00:00,15.74,15.76,15.71,15.73,574372.0,6.2508,6.2588,6.2389,6.2469,574372.0
2019-12-11 15:30:00,15.73,15.74,15.68,15.72,1784958.0,6.2469,6.2508,6.227,6.2429,1784958.0
2019-12-12 09:30:00,15.79,15.95,15.78,15.93,1228440.0,6.2707,6.3342,6.2667,6.3263,1228440.0
2019-12-12 10:00:00,15.93,16.02,15.91,15.97,1524487.0,6.3263,6.362,6.3184,6.3422,1524487.0
2019-12-12 10:30:00,15.97,16.03,15.96,16.02,582530.0,6.3422,6.366,6.3382,6.362,582530.0
2019-12-12 11:00:00,16.02,16.03,15.98,16.0,1015014.0,6.362,6.366,6.3462,6.3541,1015014.0
2019-12-12 11:30:00,16.0,16.02,15.93,15.96,948339.0,6.3541,6.362,6.3263,6.3382,948339.0
2019-12-12 12:00:00,15.95,15.97,15.94,15.94,616456.0,6.3342,6.3422,6.3303,6.3303,616456.0
2019-12-12 12:30:00,15.94,15.99,15.94,15.98,419759.0,6.3303,6.3501,6.3303,6.3462,419759.0
2019-12-12 13:00:00,15.98,16.03,15.97,16.01,828064.0,6.3462,6.366,6.3422,6.3581,828064.0
2019-12-12 13:30:00,16.02,16.05,16.0,16.04,362523.0,6.362,6.374,6.3541,6.37,362523.0
2019-12-12 14:00:00,16.05,16.05,16.01,16.02,352181.0,6.374,6.374,6.3581,6.362,352181.0
2019-12-12 14:30:00,16.01,16.12,16.01,16.05,1368385.0,6.3581,6.4017,6.3581,6.374,1368385.0
2019-12-12 15:00:00,16.06,16.09,16.04,16.07,528098.0,6.3779,6.3898,6.37,6.3819,528098.0
2019-12-12 15:30:00,16.07,16.09,16.04,16.05,2338944.0,6.3819,6.3898,6.37,6.374,2338944.0
2019-12-13 09:30:00,15.47,15.65,15.45,15.54,3772387.0,6.1436,6.2151,6.1357,6.1714,3772387.0
2019-12-13 10:00:00,15.54,15.73,15.51,15.62,3455916.0,6.1714,6.2469,6.1595,6.2032,3455916.0
2019-12-13 10:30:00,15.61,15.65,15.43,15.44,2182758.0,6.1992,6.2151,6.1277,6.1317,2182758.0
2019-12-13 11:00:00,15.44,15.47,15.36,15.37,2164153.0,6.1317,6.1436,6.0999,6.1039,2164153.0
2019-12-13 11:30:00,15.37,15.44,15.31,15.44,2458123.0,6.1039,6.1317,6.0801,6.1317,2458123.0
2019-12-13 12:00:00,15.44,15.46,15.37,15.38,1832620.0,6.1317,6.1396,6.1039,6.1079,1832620.0
2019-12-13 12:30:00,15.39,15.42,15.35,15.36,1464095.0,6.1118,6.1238,6.096,6.0999,1464095.0
2019-12-13 13:00:00,15.36,15.38,15.22,15.23,1645857.0,6.0999,6.1079,6.0443,6.0483,1645857.0
2019-12-13 13:30:00,15.23,15.28,15.22,15.26,1769984.0,6.0483,6.0682,6.0443,6.0602,1769984.0
2019-12-13 14:00:00,15.27,15.28,15.24,15.28,1222705.0,6.0642,6.0682,6.0523,6.0682,1222705.0
2019-12-13 14:30:00,15.28,15.31,15.23,15.25,1155497.0,6.0682,6.0801,6.0483,6.0562,1155497.0
2019-12-13 15:00:00,15.25,15.25,15.21,15.21,1140388.0,6.0562,6.0562,6.0404,6.0404,1140388.0
2019-12-13 15:30:00,15.21,15.32,15.2,15.31,4652410.0,6.0404,6.084,6.0364,6.0801,4652410.0
2019-12-16 09:30:00,15.21,15.45,15.21,15.42,2566244.0,6.0404,6.1357,6.0404,6.1238,2566244.0
2019-12-16 10:00:00,15.42,15.5,15.4,15.49,1901501.0,6.1238,6.1555,6.1158,6.1516,1901501.0
2019-12-16 10:30:00,15.49,15.6,15.47,15.58,1739968.0,6.1516,6.1952,6.1436,6.1873,1739968.0
2019-12-16 11:00:00,15.57,15.61,15.56,15.59,753508.0,6.1833,6.1992,6.1794,6.1913,753508.0
2019-12-16 11:30:00,15.59,15.6,15.51,15.54,821945.0,6.1913,6.1952,6.1595,6.1714,821945.0
2019-12-16 12:00:00,15.54,15.57,15.52,15.53,572871.0,6.1714,6.1833,6.1635,6.1674,572871.0
2019-12-16 12:30:00,15.53,15.58,15.52,15.56,546293.0,6.1674,6.1873,6.1635,6.1794,546293.0
2019-12-16 13:00:00,15.55,15.58,15.51,15.54,684716.0,6.1754,6.1873,6.1595,6.1714,684716.0
2019-12-16 13:30:00,15.54,15.55,15.49,15.54,749043.0,6.1714,6.1754,6.1516,6.1714,749043.0
2019-12-16 14:00:00,15.54,15.55,15.44,15.45,1292087.0,6.1714,6.1754,6.1317,6.1357,1292087.0
2019-12-16 14:30:00,15.45,15.47,15.42,15.44,1432729.0,6.1357,6.1436,6.1238,6.1317,1432729.0
2019-12-16 15:00:00,15.44,15.46,15.38,15.45,1780674.0,6.1317,6.1396,6.1079,6.1357,1780674.0
2019-12-16 15:30:00,15.45,15.45,15.37,15.38,3947000.0,6.1357,6.1357,6.1039,6.1079,3947000.0
2019-12-17 09:30:00,15.36,15.44,15.33,15.43,3645498.0,6.0999,6.1317,6.088,6.1277,3645498.0
2019-12-17 10:00:00,15.43,15.49,15.42,15.45,949382.0,6.1277,6.1516,6.1238,6.1357,949382.0
2019-12-17 10:30:00,15.45,15.48,15.42,15.44,636045.0,6.1357,6.1476,6.1238,6.1317,636045.0
2019-12-17 11:00:00,15.44,15.48,15.41,15.47,748794.0,6.1317,6.1476,6.1198,6.1436,748794.0
2019-12-17 11:30:00,15.48,15.56,15.46,15.56,677037.0,6.1476,6.1794,6.1396,6.1794,677037.0
2019-12-17 12:00:00,15.56,15.59,15.53,15.56,835299.0,6.1794,6.1913,6.1674,6.1794,835299.0
2019-12-17 12:30:00,15.56,15.58,15.54,15.57,278643.0,6.1794,6.1873,6.1714,6.1833,278643.0
2019-12-17 13:00:00,15.57,15.6,15.54,15.54,517623.0,6.1833,6.1952,6.1714,6.1714,517623.0
2019-12-17 13:30:00,15.54,15.55,15.47,15.5,484990.0,6.1714,6.1754,6.1436,6.1555,484990.0
2019-12-17 14:00:00,15.49,15.51,15.46,15.5,459241.0,6.1516,6.1595,6.1396,6.1555,459241.0
2019-12-17 14:30:00,15.5,15.5,15.45,15.47,699238.0,6.1555,6.1555,6.1357,6.1436,699238.0
2019-12-17 15:00:00,15.46,15.51,15.46,15.51,537973.0,6.1396,6.1595,6.1396,6.1595,537973.0
2019-12-17 15:30:00,15.5,15.52,15.46,15.48,1129167.0,6.1555,6.1635,6.1396,6.1476,1129167.0
2019-12-18 09:30:00,15.58,15.75,15.57,15.71,3932354.0,6.1873,6.2548,6.1833,6.2389,3932354.0
2019-12-18 10:00:00,15.7,15.71,15.67,15.7,935317.0,6.235,6.2389,6.223,6.235,935317.0
2019-12-18 10:30:00,15.7,15.79,15.69,15.74,1119177.0,6.235,6.2707,6.231,6.2508,1119177.0
2019-12-18 11:00:00,15.73,15.77,15.71,15.74,1007997.0,6.2469,6.2628,6.2389,6.2508,1007997.0
2019-12-18 11:30:00,15.74,15.87,15.73,15.86,2467092.0,6.2508,6.3025,6.2469,6.2985,2467092.0
2019-12-18 12:00:00,15.86,15.87,15.82,15.85,2058919.0,6.2985,6.3025,6.2826,6.2945,2058919.0
2019-12-18 12:30:00,15.85,15.88,15.83,15.88,769812.0,6.2945,6.3064,6.2866,6.3064,769812.0
2019-12-18 13:00:00,15.88,15.98,15.86,15.97,1373621.0,6.3064,6.3462,6.2985,6.3422,1373621.0
2019-12-18 13:30:00,15.97,15.97,15.88,15.91,1957718.0,6.3422,6.3422,6.3064,6.3184,1957718.0
2019-12-18 14:00:00,15.91,15.97,15.9,15.92,1387495.0,6.3184,6.3422,6.3144,6.3223,1387495.0
2019-12-18 14:30:00,15.92,15.94,15.88,15.9,801163.0,6.3223,6.3303,6.3064,6.3144,801163.0
2019-12-18 15:00:00,15.9,15.94,15.89,15.93,800255.0,6.3144,6.3303,6.3104,6.3263,800255.0
2019-12-18 15:30:00,15.93,15.94,15.86,15.88,2337274.0,6.3263,6.3303,6.2985,6.3064,2337274.0
2019-12-19 09:30:00,15.83,15.95,15.83,15.91,1342691.0,6.2866,6.3342,6.2866,6.3184,1342691.0
2019-12-19 10:00:00,15.9,15.91,15.82,15.83,677792.0,6.3144,6.3184,6.2826,6.2866,677792.0
2019-12-19 10:30:00,15.83,15.9,15.81,15.88,750641.0,6.2866,6.3144,6.2786,6.3064,750641.0
2019-12-19 11:00:00,15.89,15.91,15.87,15.9,552327.0,6.3104,6.3184,6.3025,6.3144,552327.0
2019-12-19 11:30:00,15.9,15.94,15.9,15.93,460955.0,6.3144,6.3303,6.3144,6.3263,460955.0
2019-12-19 12:00:00,15.92,15.94,15.9,15.92,603187.0,6.3223,6.3303,6.3144,6.3223,603187.0
2019-12-19 12:30:00,15.92,15.95,15.91,15.93,370223.0,6.3223,6.3342,6.3184,6.3263,370223.0
2019-12-19 13:00:00,15.93,15.93,15.81,15.81,1121160.0,6.3263,6.3263,6.2786,6.2786,1121160.0
2019-12-19 13:30:00,15.81,15.84,15.8,15.83,913512.0,6.2786,6.2906,6.2747,6.2866,913512.0
2019-12-19 14:00:00,15.83,15.87,15.81,15.87,837549.0,6.2866,6.3025,6.2786,6.3025,837549.0
2019-12-19 14:30:00,15.87,15.88,15.84,15.87,551089.0,6.3025,6.3064,6.2906,6.3025,551089.0
2019-12-19 15:00:00,15.87,15.88,15.82,15.83,543188.0,6.3025,6.3064,6.2826,6.2866,543188.0
2019-12-19 15:30:00,15.83,15.87,15.82,15.86,1404885.0,6.2866,6.3025,6.2826,6.2985,1404885.0
2019-12-20 09:30:00,15.64,15.76,15.59,15.66,2537668.0,6.2111,6.2588,6.1913,6.2191,2537668.0
2019-12-20 10:00:00,15.67,15.72,15.62,15.68,1260282.0,6.223,6.2429,6.2032,6.227,1260282.0
2019-12-20 10:30:00,15.68,15.7,15.63,15.7,794963.0,6.227,6.235,6.2072,6.235,794963.0
2019-12-20 11:00:00,15.7,15.75,15.69,15.75,562772.0,6.235,6.2548,6.231,6.2548,562772.0
2019-12-20 11:30:00,15.74,15.76,15.64,15.66,1157099.0,6.2508,6.2588,6.2111,6.2191,1157099.0
2019-12-20 12:00:00,15.66,15.67,15.63,15.63,413503.0,6.2191,6.223,6.2072,6.2072,413503.0
2019-12-20 12:30:00,15.63,15.71,15.62,15.71,641237.0,6.2072,6.2389,6.2032,6.2389,641237.0
2019-12-20 13:00:00,15.71,15.71,15.66,15.68,587040.0,6.2389,6.2389,6.2191,6.227,587040.0
2019-12-20 13:30:00,15.68,15.7,15.65,15.68,596700.0,6.227,6.235,6.2151,6.227,596700.0
2019-12-20 14:00:00,15.69,15.69,15.65,15.65,546528.0,6.231,6.231,6.2151,6.2151,546528.0
2019-12-20 14:30:00,15.66,15.66,15.62,15.64,917441.0,6.2191,6.2191,6.2032,6.2111,917441.0
2019-12-20 15:00:00,15.64,15.65,15.62,15.63,543606.0,6.2111,6.2151,6.2032,6.2072,543606.0
2019-12-20 15:30:00,15.63,15.63,15.55,15.56,1887975.0,6.2072,6.2072,6.1754,6.1794,1887975.0
2019-12-23 09:30:00,15.69,15.77,15.65,15.73,1203696.0,6.231,6.2628,6.2151,6.2469,1203696.0
2019-12-23 10:00:00,15.72,15.8,15.71,15.79,873920.0,6.2429,6.2747,6.2389,6.2707,873920.0
2019-12-23 10:30:00,15.79,15.85,15.78,15.84,675413.0,6.2707,6.2945,6.2667,6.2906,675413.0
2019-12-23 11:00:00,15.84,15.86,15.82,15.86,854083.0,6.2906,6.2985,6.2826,6.2985,854083.0
2019-12-23 11:30:00,15.86,15.87,15.81,15.84,721177.0,6.2985,6.3025,6.2786,6.2906,721177.0
2019-12-23 12:00:00,15.84,15.88,15.83,15.88,861391.0,6.2906,6.3064,6.2866,6.3064,861391.0
2019-12-23 12:30:00,15.88,15.89,15.85,15.87,686262.0,6.3064,6.3104,6.2945,6.3025,686262.0
2019-12-23 13:00:00,15.87,15.88,15.82,15.84,710988.0,6.3025,6.3064,6.2826,6.2906,710988.0
2019-12-23 13:30:00,15.84,15.84,15.8,15.82,381209.0,6.2906,6.2906,6.2747,6.2826,381209.0
2019-12-23 14:00:00,15.82,15.86,15.79,15.84,1160531.0,6.2826,6.2985,6.2707,6.2906,1160531.0
2019-12-23 14:30:00,15.84,15.86,15.83,15.86,498124.0,6.2906,6.2985,6.2866,6.2985,498124.0
2019-12-23 15:00:00,15.86,15.89,15.85,15.88,770269.0,6.2985,6.3104,6.2945,6.3064,770269.0
2019-12-23 15:30:00,15.88,15.89,15.84,15.89,2024767.0,6.3064,6.3104,6.2906,6.3104,2024767.0
2019-12-24 09:30:00,15.86,15.97,15.86,15.9,537242.0,6.2985,6.3422,6.2985,6.3144,537242.0
2019-12-24 10:00:00,15.9,15.9,15.8,15.82,272971.0,6.3144,6.3144,6.2747,6.2826,272971.0
2019-12-24 10:30:00,15.82,15.86,15.79,15.86,392565.0,6.2826,6.2985,6.2707,6.2985,392565.0
2019-12-24 11:00:00,15.86,15.88,15.83,15.87,326596.0,6.2985,6.3064,6.2866,6.3025,326596.0
2019-12-24 11:30:00,15.87,15.88,15.86,15.88,122794.0,6.3025,6.3064,6.2985,6.3064,122794.0
2019-12-24 12:00:00,15.88,15.88,15.84,15.84,201588.0,6.3064,6.3064,6.2906,6.2906,201588.0
2019-12-24 12:30:00,15.85,15.87,15.82,15.87,768408.0,6.2945,6.3025,6.2826,6.3025,768408.0
2019-12-26 09:30:00,16.04,16.1,16.01,16.03,1034189.0,6.37,6.3938,6.3581,6.366,1034189.0
2019-12-26 10:00:00,16.04,16.05,15.99,16.04,914330.0,6.37,6.374,6.3501,6.37,914330.0
2019-12-26 10:30:00,16.04,16.07,15.98,16.0,1013204.0,6.37,6.3819,6.3462,6.3541,1013204.0
2019-12-26 11:00:00,16.01,16.03,15.99,16.03,551899.0,6.3581,6.366,6.3501,6.366,551899.0
2019-12-26 11:30:00,16.03,16.04,16.02,16.03,436687.0,6.366,6.37,6.362,6.366,436687.0
2019-12-26 12:00:00,16.03,16.04,16.02,16.03,215381.0,6.366,6.37,6.362,6.366,215381.0
2019-12-26 12:30:00,16.04,16.06,16.02,16.05,245566.0,6.37,6.3779,6.362,6.374,245566.0
2019-12-26 13:00:00,16.05,16.07,16.02,16.04,417169.0,6.374,6.3819,6.362,6.37,417169.0
2019-12-26 13:30:00,16.03,16.08,16.03,16.05,476805.0,6.366,6.3859,6.366,6.374,476805.0
2019-12-26 14:00:00,16.06,16.08,16.05,16.06,614274.0,6.3779,6.3859,6.374,6.3779,614274.0
2019-12-26 14:30:00,16.07,16.09,16.05,16.08,510876.0,6.3819,6.3898,6.374,6.3859,510876.0
2019-12-26 15:00:00,16.08,16.1,16.07,16.09,672755.0,6.3859,6.3938,6.3819,6.3898,672755.0
2019-12-26 15:30:00,16.09,16.13,16.08,16.13,1651416.0,6.3898,6.4057,6.3859,6.4057,1651416.0
2019-12-27 09:30:00,16.08,16.1,15.99,16.0,783555.0,6.3859,6.3938,6.3501,6.3541,783555.0
2019-12-27 10:00:00,16.0,16.02,15.95,16.02,1070220.0,6.3541,6.362,6.3342,6.362,1070220.0
2019-12-27 10:30:00,16.02,16.04,16.0,16.01,777276.0,6.362,6.37,6.3541,6.3581,777276.0
2019-12-27 11:00:00,16.01,16.12,16.01,16.09,758740.0,6.3581,6.4017,6.3581,6.3898,758740.0
2019-12-27 11:30:00,16.08,16.1,16.01,16.01,541506.0,6.3859,6.3938,6.3581,6.3581,541506.0
2019-12-27 12:00:00,16.01,16.03,16.0,16.02,618532.0,6.3581,6.366,6.3541,6.362,618532.0
2019-12-27 12:30:00,16.02,16.03,15.99,16.01,512642.0,6.362,6.366,6.3501,6.3581,512642.0
2019-12-27 13:00:00,16.01,16.05,15.99,16.03,335333.0,6.3581,6.374,6.3501,6.366,335333.0
2019-12-27 13:30:00,16.03,16.05,16.02,16.05,283212.0,6.366,6.374,6.362,6.374,283212.0
2019-12-27 14:00:00,16.04,16.05,15.96,15.98,458341.0,6.37,6.374,6.3382,6.3462,458341.0
2019-12-27 14:30:00,15.98,16.02,15.96,15.98,1631807.0,6.3462,6.362,6.3382,6.3462,1631807.0
2019-12-27 15:00:00,15.98,16.0,15.96,15.98,627101.0,6.3462,6.3541,6.3382,6.3462,627101.0
2019-12-27 15:30:00,15.98,15.98,15.92,15.93,1187519.0,6.3462,6.3462,6.3223,6.3263,1187519.0
2019-12-30 09:30:00,16.09,16.11,15.99,16.04,897200.0,6.3898,6.3978,6.3501,6.37,897200.0
2019-12-30 10:00:00,16.04,16.06,15.94,15.95,958466.0,6.37,6.3779,6.3303,6.3342,958466.0
2019-12-30 10:30:00,15.95,15.99,15.93,15.98,523636.0,6.3342,6.3501,6.3263,6.3462,523636.0
2019-12-30 11:00:00,15.98,16.03,15.96,16.02,417537.0,6.3462,6.366,6.3382,6.362,417537.0
2019-12-30 11:30:00,16.01,16.02,15.96,15.99,548877.0,6.3581,6.362,6.3382,6.3501,548877.0
2019-12-30 12:00:00,15.98,15.99,15.95,15.97,272341.0,6.3462,6.3501,6.3342,6.3422,272341.0
2019-12-30 12:30:00,15.98,16.0,15.96,15.98,497839.0,6.3462,6.3541,6.3382,6.3462,497839.0
2019-12-30 13:00:00,15.98,15.99,15.94,15.96,470696.0,6.3462,6.3501,6.3303,6.3382,470696.0
2019-12-30 13:30:00,15.95,15.97,15.93,15.94,256589.0,6.3342,6.3422,6.3263,6.3303,256589.0
2019-12-30 14:00:00,15.94,15.94,15.9,15.91,387044.0,6.3303,6.3303,6.3144,6.3184,387044.0
2019-12-30 14:30:00,15.91,15.94,15.9,15.93,414567.0,6.3184,6.3303,6.3144,6.3263,414567.0
2019-12-30 15:00:00,15.92,15.95,15.92,15.94,748399.0,6.3223,6.3342,6.3223,6.3303,748399.0
2019-12-30 15:30:00,15.94,15.95,15.88,15.91,1738566.0,6.3303,6.3342,6.3064,6.3184,1738566.0
2019-12-31 09:30:00,15.78,15.97,15.75,15.94,665953.0,6.2667,6.3422,6.2548,6.3303,665953.0
2019-12-31 10:00:00,15.95,15.95,15.88,15.88,578538.0,6.3342,6.3342,6.3064,6.3064,578538.0
2019-12-31 10:30:00,15.89,15.91,15.87,15.89,312328.0,6.3104,6.3184,6.3025,6.3104,312328.0
2019-12-31 11:00:00,15.89,15.91,15.85,15.86,312903.0,6.3104,6.3184,6.2945,6.2985,312903.0
2019-12-31 11:30:00,15.87,15.92,15.85,15.91,343111.0,6.3025,6.3223,6.2945,6.3184,343111.0
2019-12-31 12:00:00,15.91,15.93,15.89,15.89,402464.0,6.3184,6.3263,6.3104,6.3104,402464.0
2019-12-31 12:30:00,15.89,15.91,15.86,15.86,302119.0,6.3104,6.3184,6.2985,6.2985,302119.0
2019-12-31 13:00:00,15.86,15.88,15.86,15.87,167645.0,6.2985,6.3064,6.2985,6.3025,167645.0
2019-12-31 13:30:00,15.87,15.9,15.85,15.9,268173.0,6.3025,6.3144,6.2945,6.3144,268173.0
2019-12-31 14:00:00,15.9,15.91,15.87,15.88,201344.0,6.3144,6.3184,6.3025,6.3064,201344.0
2019-12-31 14:30:00,15.88,15.89,15.86,15.86,141679.0,6.3064,6.3104,6.2985,6.2985,141679.0
2019-12-31 15:00:00,15.86,15.91,15.86,15.91,290626.0,6.2985,6.3184,6.2985,6.3184,290626.0
2019-12-31 15:30:00,15.91,15.95,15.9,15.94,876380.0,6.3184,6.3342,6.3144,6.3303,876380.0
2020-01-02 09:30:00,16.04,16.17,16.03,16.16,933258.0,6.37,6.4216,6.366,6.4176,933258.0
2020-01-02 10:00:00,16.16,16.18,16.03,16.03,1559233.0,6.4176,6.4256,6.366,6.366,1559233.0
2020-01-02 10:30:00,16.03,16.1,15.98,16.08,1331516.0,6.366,6.3938,6.3462,6.3859,1331516.0
2020-01-02 11:00:00,16.09,16.1,16.05,16.07,843399.0,6.3898,6.3938,6.374,6.3819,843399.0
2020-01-02 11:30:00,16.06,16.07,16.01,16.04,863542.0,6.3779,6.3819,6.3581,6.37,863542.0
2020-01-02 12:00:00,16.04,16.05,16.0,16.05,533517.0,6.37,6.374,6.3541,6.374,533517.0
2020-01-02 12:30:00,16.05,16.08,16.04,16.07,866530.0,6.374,6.3859,6.37,6.3819,866530.0
2020-01-02 13:00:00,16.07,16.12,16.06,16.11,606746.0,6.3819,6.4017,6.3779,6.3978,606746.0
2020-01-02 13:30:00,16.11,16.16,16.11,16.15,689778.0,6.3978,6.4176,6.3978,6.4137,689778.0
2020-01-02 14:00:00,16.14,16.18,16.13,16.18,571004.0,6.4097,6.4256,6.4057,6.4256,571004.0
2020-01-02 14:30:00,16.18,16.22,16.17,16.19,802475.0,6.4256,6.4415,6.4216,6.4295,802475.0
2020-01-02 15:00:00,16.19,16.22,16.18,16.21,748357.0,6.4295,6.4415,6.4256,6.4375,748357.0
2020-01-02 15:30:00,16.21,16.28,16.2,16.27,2116389.0,6.4375,6.4653,6.4335,6.4613,2116389.0
2020-01-03 09:30:00,16.17,16.29,16.17,16.22,1806288.0,6.4216,6.4693,6.4216,6.4415,1806288.0
2020-01-03 10:00:00,16.21,16.28,16.16,16.17,1931484.0,6.4375,6.4653,6.4176,6.4216,1931484.0
2020-01-03 10:30:00,16.16,16.19,16.11,16.13,1768925.0,6.4176,6.4295,6.3978,6.4057,1768925.0
2020-01-03 11:00:00,16.14,16.16,16.09,16.11,957566.0,6.4097,6.4176,6.3898,6.3978,957566.0
2020-01-03 11:30:00,16.1,16.14,16.09,16.1,541537.0,6.3938,6.4097,6.3898,6.3938,541537.0
2020-01-03 12:00:00,16.1,16.17,16.1,16.14,1242515.0,6.3938,6.4216,6.3938,6.4097,1242515.0
2020-01-03 12:30:00,16.14,16.15,16.1,16.12,378763.0,6.4097,6.4137,6.3938,6.4017,378763.0
2020-01-03 13:00:00,16.12,16.13,16.1,16.11,283903.0,6.4017,6.4057,6.3938,6.3978,283903.0
2020-01-03 13:30:00,16.11,16.13,16.05,16.05,1611328.0,6.3978,6.4057,6.374,6.374,1611328.0
2020-01-03 14:00:00,16.05,16.07,15.99,16.0,1200306.0,6.374,6.3819,6.3501,6.3541,1200306.0
2020-01-03 14:30:00,16.0,16.01,15.97,16.0,682636.0,6.3541,6.3581,6.3422,6.3541,682636.0
2020-01-03 15:00:00,16.0,16.06,15.98,16.02,1149137.0,6.3541,6.3779,6.3462,6.362,1149137.0
2020-01-03 15:30:00,16.01,16.03,15.98,15.99,2315145.0,6.3581,6.366,6.3462,6.3501,2315145.0
2020-01-06 09:30:00,15.84,16.08,15.84,16.03,1827649.0,6.2906,6.3859,6.2906,6.366,1827649.0
2020-01-06 10:00:00,16.03,16.15,16.03,16.13,1121034.0,6.366,6.4137,6.366,6.4057,1121034.0
2020-01-06 10:30:00,16.13,16.18,16.11,16.18,956775.0,6.4057,6.4256,6.3978,6.4256,956775.0
2020-01-06 11:00:00,16.18,16.21,16.14,16.17,1343743.0,6.4256,6.4375,6.4097,6.4216,1343743.0
2020-01-06 11:30:00,16.16,16.24,16.16,16.23,739286.0,6.4176,6.4494,6.4176,6.4454,739286.0
2020-01-06 12:00:00,16.23,16.3,16.2,16.28,1375000.0,6.4454,6.4732,6.4335,6.4653,1375000.0
2020-01-06 12:30:00,16.28,16.28,16.25,16.26,325632.0,6.4653,6.4653,6.4534,6.4573,325632.0
2020-01-06 13:00:00,16.26,16.28,16.23,16.27,1238702.0,6.4573,6.4653,6.4454,6.4613,1238702.0
2020-01-06 13:30:00,16.27,16.3,16.26,16.3,712039.0,6.4613,6.4732,6.4573,6.4732,712039.0
2020-01-06 14:00:00,16.3,16.3,16.21,16.26,1487793.0,6.4732,6.4732,6.4375,6.4573,1487793.0
2020-01-06 14:30:00,16.25,16.27,16.24,16.26,673953.0,6.4534,6.4613,6.4494,6.4573,673953.0
2020-01-06 15:00:00,16.26,16.27,16.21,16.23,871311.0,6.4573,6.4613,6.4375,6.4454,871311.0
2020-01-06 15:30:00,16.22,16.24,16.18,16.23,2492854.0,6.4415,6.4494,6.4256,6.4454,2492854.0
2020-01-07 09:30:00,16.02,16.11,16.0,16.04,1411797.0,6.362,6.3978,6.3541,6.37,1411797.0
2020-01-07 10:00:00,16.04,16.06,16.0,16.04,729291.0,6.37,6.3779,6.3541,6.37,729291.0
2020-01-07 10:30:00,16.03,16.06,15.98,15.99,611042.0,6.366,6.3779,6.3462,6.3501,611042.0
2020-01-07 11:00:00,16.0,16.02,15.95,15.97,688586.0,6.3541,6.362,6.3342,6.3422,688586.0
2020-01-07 11:30:00,15.97,15.98,15.92,15.94,1256297.0,6.3422,6.3462,6.3223,6.3303,1256297.0
2020-01-07 12:00:00,15.94,15.95,15.91,15.91,453119.0,6.3303,6.3342,6.3184,6.3184,453119.0
2020-01-07 12:30:00,15.92,15.93,15.89,15.92,632165.0,6.3223,6.3263,6.3104,6.3223,632165.0
2020-01-07 13:00:00,15.91,16.04,15.91,16.02,1735592.0,6.3184,6.37,6.3184,6.362,1735592.0
2020-01-07 13:30:00,16.02,16.1,16.01,16.06,859187.0,6.362,6.3938,6.3581,6.3779,859187.0
2020-01-07 14:00:00,16.06,16.07,16.02,16.06,438335.0,6.3779,6.3819,6.362,6.3779,438335.0
2020-01-07 14:30:00,16.06,16.07,16.02,16.03,439025.0,6.3779,6.3819,6.362,6.366,439025.0
2020-01-07 15:00:00,16.03,16.06,16.02,16.05,541444.0,6.366,6.3779,6.362,6.374,541444.0
2020-01-07 15:30:00,16.05,16.06,16.03,16.05,1015686.0,6.374,6.3779,6.366,6.374,1015686.0
2020-01-08 09:30:00,15.97,16.02,15.85,15.86,2250793.0,6.3422,6.362,6.2945,6.2985,2250793.0
2020-01-08 10:00:00,15.86,15.88,15.79,15.82,1635634.0,6.2985,6.3064,6.2707,6.2826,1635634.0
2020-01-08 10:30:00,15.82,15.84,15.71,15.74,2291834.0,6.2826,6.2906,6.2389,6.2508,2291834.0
2020-01-08 11:00:00,15.73,15.74,15.62,15.67,3188608.0,6.2469,6.2508,6.2032,6.223,3188608.0
2020-01-08 11:30:00,15.67,15.82,15.62,15.79,3546434.0,6.223,6.2826,6.2032,6.2707,3546434.0
2020-01-08 12:00:00,15.79,15.81,15.7,15.75,1573281.0,6.2707,6.2786,6.235,6.2548,1573281.0
2020-01-08 12:30:00,15.75,15.76,15.72,15.73,595740.0,6.2548,6.2588,6.2429,6.2469,595740.0
2020-01-08 13:00:00,15.74,15.77,15.73,15.76,1008975.0,6.2508,6.2628,6.2469,6.2588,1008975.0
2020-01-08 13:30:00,15.76,15.76,15.71,15.72,869606.0,6.2588,6.2588,6.2389,6.2429,869606.0
2020-01-08 14:00:00,15.72,15.77,15.71,15.73,649112.0,6.2429,6.2628,6.2389,6.2469,649112.0
2020-01-08 14:30:00,15.73,15.77,15.73,15.76,540119.0,6.2469,6.2628,6.2469,6.2588,540119.0
2020-01-08 15:00:00,15.76,15.8,15.75,15.79,930591.0,6.2588,6.2747,6.2548,6.2707,930591.0
2020-01-08 15:30:00,15.78,15.79,15.69,15.7,1918552.0,6.2667,6.2707,6.231,6.235,1918552.0
2020-01-09 09:30:00,15.72,15.75,15.61,15.64,995464.0,6.2429,6.2548,6.1992,6.2111,995464.0
2020-01-09 10:00:00,15.65,15.68,15.6,15.68,1032854.0,6.2151,6.227,6.1952,6.227,1032854.0
2020-01-09 10:30:00,15.67,15.81,15.63,15.79,1731895.0,6.223,6.2786,6.2072,6.2707,1731895.0
2020-01-09 11:00:00,15.79,15.82,15.77,15.8,877229.0,6.2707,6.2826,6.2628,6.2747,877229.0
2020-01-09 11:30:00,15.81,15.86,15.8,15.81,714291.0,6.2786,6.2985,6.2747,6.2786,714291.0
2020-01-09 12:00:00,15.81,15.86,15.74,15.75,632492.0,6.2786,6.2985,6.2508,6.2548,632492.0
2020-01-09 12:30:00,15.75,15.76,15.64,15.66,1848072.0,6.2548,6.2588,6.2111,6.2191,1848072.0
2020-01-09 13:00:00,15.66,15.71,15.64,15.71,1150930.0,6.2191,6.2389,6.2111,6.2389,1150930.0
2020-01-09 13:30:00,15.7,15.73,15.65,15.7,982816.0,6.235,6.2469,6.2151,6.235,982816.0
2020-01-09 14:00:00,15.7,15.72,15.68,15.72,405101.0,6.235,6.2429,6.227,6.2429,405101.0
2020-01-09 14:30:00,15.72,15.77,15.69,15.76,387793.0,6.2429,6.2628,6.231,6.2588,387793.0
2020-01-09 15:00:00,15.75,15.77,15.71,15.73,611820.0,6.2548,6.2628,6.2389,6.2469,611820.0
2020-01-09 15:30:00,15.73,15.75,15.71,15.74,1319642.0,6.2469,6.2548,6.2389,6.2508,1319642.0
2020-01-10 09:30:00,15.78,15.79,15.73,15.79,564680.0,6.2667,6.2707,6.2469,6.2707,564680.0
2020-01-10 10:00:00,15.79,15.87,15.77,15.85,868555.0,6.2707,6.3025,6.2628,6.2945,868555.0
2020-01-10 10:30:00,15.86,15.88,15.84,15.85,356774.0,6.2985,6.3064,6.2906,6.2945,356774.0
2020-01-10 11:00:00,15.86,15.86,15.76,15.77,513103.0,6.2985,6.2985,6.2588,6.2628,513103.0
2020-01-10 11:30:00,15.77,15.81,15.75,15.79,436730.0,6.2628,6.2786,6.2548,6.2707,436730.0
2020-01-10 12:00:00,15.79,15.8,15.75,15.78,354362.0,6.2707,6.2747,6.2548,6.2667,354362.0
2020-01-10 12:30:00,15.78,15.79,15.76,15.76,328694.0,6.2667,6.2707,6.2588,6.2588,328694.0
2020-01-10 13:00:00,15.77,15.82,15.76,15.81,396019.0,6.2628,6.2826,6.2588,6.2786,396019.0
2020-01-10 13:30:00,15.81,15.81,15.77,15.81,526173.0,6.2786,6.2786,6.2628,6.2786,526173.0
2020-01-10 14:00:00,15.81,15.81,15.74,15.74,489822.0,6.2786,6.2786,6.2508,6.2508,489822.0
2020-01-10 14:30:00,15.75,15.75,15.7,15.71,1249563.0,6.2548,6.2548,6.235,6.2389,1249563.0
2020-01-10 15:00:00,15.72,15.72,15.64,15.65,877540.0,6.2429,6.2429,6.2111,6.2151,877540.0
2020-01-10 15:30:00,15.66,15.66,15.6,15.64,1894101.0,6.2191,6.2191,6.1952,6.2111,1894101.0
2020-01-13 09:30:00,15.54,15.59,15.5,15.57,1053285.0,6.1714,6.1913,6.1555,6.1833,1053285.0
2020-01-13 10:00:00,15.57,15.59,15.51,15.54,647707.0,6.1833,6.1913,6.1595,6.1714,647707.0
2020-01-13 10:30:00,15.54,15.55,15.49,15.5,697212.0,6.1714,6.1754,6.1516,6.1555,697212.0
2020-01-13 11:00:00,15.5,15.52,15.47,15.5,799428.0,6.1555,6.1635,6.1436,6.1555,799428.0
2020-01-13 11:30:00,15.5,15.52,15.48,15.5,844285.0,6.1555,6.1635,6.1476,6.1555,844285.0
2020-01-13 12:00:00,15.5,15.51,15.48,15.49,887459.0,6.1555,6.1595,6.1476,6.1516,887459.0
2020-01-13 12:30:00,15.5,15.53,15.48,15.52,1107981.0,6.1555,6.1674,6.1476,6.1635,1107981.0
2020-01-13 13:00:00,15.52,15.53,15.47,15.49,1843147.0,6.1635,6.1674,6.1436,6.1516,1843147.0
2020-01-13 13:30:00,15.49,15.49,15.41,15.43,1076147.0,6.1516,6.1516,6.1198,6.1277,1076147.0
2020-01-13 14:00:00,15.43,15.47,15.4,15.43,794200.0,6.1277,6.1436,6.1158,6.1277,794200.0
2020-01-13 14:30:00,15.42,15.43,15.4,15.42,488473.0,6.1238,6.1277,6.1158,6.1238,488473.0
2020-01-13 15:00:00,15.42,15.43,15.39,15.41,761605.0,6.1238,6.1277,6.1118,6.1198,761605.0
2020-01-13 15:30:00,15.4,15.48,15.39,15.48,2743341.0,6.1158,6.1476,6.1118,6.1476,2743341.0
2020-01-14 09:30:00,15.39,15.43,15.33,15.33,847740.0,6.1118,6.1277,6.088,6.088,847740.0
2020-01-14 10:00:00,15.33,15.38,15.3,15.32,951023.0,6.088,6.1079,6.0761,6.084,951023.0
2020-01-14 10:30:00,15.32,15.33,15.28,15.32,592565.0,6.084,6.088,6.0682,6.084,592565.0
2020-01-14 11:00:00,15.32,15.32,15.25,15.28,688509.0,6.084,6.084,6.0562,6.0682,688509.0
2020-01-14 11:30:00,15.28,15.34,15.27,15.31,768790.0,6.0682,6.092,6.0642,6.0801,768790.0
2020-01-14 12:00:00,15.31,15.31,15.28,15.29,396361.0,6.0801,6.0801,6.0682,6.0721,396361.0
2020-01-14 12:30:00,15.29,15.34,15.29,15.32,487171.0,6.0721,6.092,6.0721,6.084,487171.0
2020-01-14 13:00:00,15.32,15.35,15.3,15.34,440494.0,6.084,6.096,6.0761,6.092,440494.0
2020-01-14 13:30:00,15.34,15.35,15.24,15.24,917693.0,6.092,6.096,6.0523,6.0523,917693.0
2020-01-14 14:00:00,15.25,15.27,15.21,15.27,687837.0,6.0562,6.0642,6.0404,6.0642,687837.0
2020-01-14 14:30:00,15.27,15.31,15.23,15.23,1018931.0,6.0642,6.0801,6.0483,6.0483,1018931.0
2020-01-14 15:00:00,15.24,15.29,15.2,15.28,1203527.0,6.0523,6.0721,6.0364,6.0682,1203527.0
2020-01-14 15:30:00,15.28,15.38,15.27,15.37,1962741.0,6.0682,6.1079,6.0642,6.1039,1962741.0
2020-01-15 09:30:00,15.18,15.23,15.14,15.18,734150.0,6.0284,6.0483,6.0126,6.0284,734150.0
2020-01-15 10:00:00,15.17,15.18,15.02,15.05,682207.0,6.0245,6.0284,5.9649,5.9768,682207.0
2020-01-15 10:30:00,15.05,15.08,14.98,15.01,1452201.0,5.9768,5.9887,5.949,5.9609,1452201.0
2020-01-15 11:00:00,15.01,15.03,14.98,14.99,912640.0,5.9609,5.9689,5.949,5.953,912640.0
2020-01-15 11:30:00,14.99,15.04,14.98,15.01,1046333.0,5.953,5.9728,5.949,5.9609,1046333.0
2020-01-15 12:00:00,15.01,15.05,14.98,15.0,1431499.0,5.9609,5.9768,5.949,5.957,1431499.0
2020-01-15 12:30:00,15.0,15.01,14.95,14.96,809310.0,5.957,5.9609,5.9371,5.9411,809310.0
2020-01-15 13:00:00,14.96,14.98,14.93,14.95,609267.0,5.9411,5.949,5.9292,5.9371,609267.0
2020-01-15 13:30:00,14.95,14.97,14.92,14.95,850321.0,5.9371,5.945,5.9252,5.9371,850321.0
2020-01-15 14:00:00,14.95,14.98,14.91,14.93,850789.0,5.9371,5.949,5.9212,5.9292,850789.0
2020-01-15 14:30:00,14.93,14.98,14.9,14.91,824197.0,5.9292,5.949,5.9173,5.9212,824197.0
2020-01-15 15:00:00,14.92,14.94,14.89,14.91,1982562.0,5.9252,5.9331,5.9133,5.9212,1982562.0
2020-01-15 15:30:00,14.91,14.91,14.84,14.87,5149936.0,5.9212,5.9212,5.8934,5.9053,5149936.0
2020-01-16 09:30:00,14.96,14.96,14.82,14.85,1243340.0,5.9411,5.9411,5.8855,5.8974,1243340.0
2020-01-16 10:00:00,14.85,14.91,14.82,14.86,1669087.0,5.8974,5.9212,5.8855,5.9014,1669087.0
2020-01-16 10:30:00,14.86,14.9,14.84,14.88,1118148.0,5.9014,5.9173,5.8934,5.9093,1118148.0
2020-01-16 11:00:00,14.88,14.88,14.82,14.86,884920.0,5.9093,5.9093,5.8855,5.9014,884920.0
2020-01-16 11:30:00,14.86,14.86,14.81,14.84,950328.0,5.9014,5.9014,5.8815,5.8934,950328.0
2020-01-16 12:00:00,14.84,14.85,14.79,14.82,954281.0,5.8934,5.8974,5.8736,5.8855,954281.0
2020-01-16 12:30:00,14.81,14.87,14.81,14.82,972202.0,5.8815,5.9053,5.8815,5.8855,972202.0
2020-01-16 13:00:00,14.82,14.82,14.73,14.78,1562758.0,5.8855,5.8855,5.8497,5.8696,1562758.0
2020-01-16 13:30:00,14.78,14.85,14.76,14.82,1651339.0,5.8696,5.8974,5.8617,5.8855,1651339.0
2020-01-16 14:00:00,14.82,14.82,14.76,14.77,605045.0,5.8855,5.8855,5.8617,5.8656,605045.0
2020-01-16 14:30:00,14.77,14.8,14.73,14.8,927830.0,5.8656,5.8775,5.8497,5.8775,927830.0
2020-01-16 15:00:00,14.79,14.85,14.79,14.85,1525789.0,5.8736,5.8974,5.8736,5.8974,1525789.0
2020-01-16 15:30:00,14.85,14.89,14.83,14.89,2102566.0,5.8974,5.9133,5.8895,5.9133,2102566.0
2020-01-17 09:30:00,15.01,15.1,14.99,15.03,2181405.0,5.9609,5.9967,5.953,5.9689,2181405.0
2020-01-17 10:00:00,15.03,15.06,15.0,15.02,959612.0,5.9689,5.9808,5.957,5.9649,959612.0
2020-01-17 10:30:00,15.02,15.02,14.96,15.02,937276.0,5.9649,5.9649,5.9411,5.9649,937276.0
2020-01-17 11:00:00,15.02,15.02,14.96,14.99,984918.0,5.9649,5.9649,5.9411,5.953,984918.0
2020-01-17 11:30:00,14.99,15.03,14.98,15.0,782434.0,5.953,5.9689,5.949,5.957,782434.0
2020-01-17 12:00:00,15.0,15.0,14.95,14.96,405228.0,5.957,5.957,5.9371,5.9411,405228.0
2020-01-17 12:30:00,14.96,15.04,14.96,15.04,1820125.0,5.9411,5.9728,5.9411,5.9728,1820125.0
2020-01-17 13:00:00,15.04,15.05,15.0,15.04,565671.0,5.9728,5.9768,5.957,5.9728,565671.0
2020-01-17 13:30:00,15.03,15.07,15.02,15.06,777570.0,5.9689,5.9848,5.9649,5.9808,777570.0
2020-01-17 14:00:00,15.06,15.1,15.05,15.1,789698.0,5.9808,5.9967,5.9768,5.9967,789698.0
2020-01-17 14:30:00,15.1,15.18,15.09,15.17,1576965.0,5.9967,6.0284,5.9927,6.0245,1576965.0
2020-01-17 15:00:00,15.16,15.2,15.16,15.2,1631985.0,6.0205,6.0364,6.0205,6.0364,1631985.0
2020-01-17 15:30:00,15.2,15.21,15.17,15.17,3645700.0,6.0364,6.0404,6.0245,6.0245,3645700.0
2020-01-21 09:30:00,15.1,15.1,14.87,14.88,3006737.0,5.9967,5.9967,5.9053,5.9093,3006737.0
2020-01-21 10:00:00,14.88,14.91,14.84,14.85,1553299.0,5.9093,5.9212,5.8934,5.8974,1553299.0
2020-01-21 10:30:00,14.86,14.9,14.85,14.87,752695.0,5.9014,5.9173,5.8974,5.9053,752695.0
2020-01-21 11:00:00,14.86,14.9,14.86,14.9,430567.0,5.9014,5.9173,5.9014,5.9173,430567.0
2020-01-21 11:30:00,14.9,14.91,14.83,14.84,1223677.0,5.9173,5.9212,5.8895,5.8934,1223677.0
2020-01-21 12:00:00,14.84,14.85,14.8,14.82,1159258.0,5.8934,5.8974,5.8775,5.8855,1159258.0
2020-01-21 12:30:00,14.82,14.86,14.8,14.83,1042793.0,5.8855,5.9014,5.8775,5.8895,1042793.0
2020-01-21 13:00:00,14.83,14.89,14.82,14.85,1202745.0,5.8895,5.9133,5.8855,5.8974,1202745.0
2020-01-21 13:30:00,14.86,14.86,14.79,14.81,1272246.0,5.9014,5.9014,5.8736,5.8815,1272246.0
2020-01-21 14:00:00,14.8,14.84,14.77,14.81,689128.0,5.8775,5.8934,5.8656,5.8815,689128.0
2020-01-21 14:30:00,14.81,14.82,14.76,14.79,633139.0,5.8815,5.8855,5.8617,5.8736,633139.0
2020-01-21 15:00:00,14.8,14.82,14.78,14.79,638698.0,5.8775,5.8855,5.8696,5.8736,638698.0
2020-01-21 15:30:00,14.79,14.79,14.73,14.77,2785546.0,5.8736,5.8736,5.8497,5.8656,2785546.0
2020-01-22 09:30:00,14.81,14.86,14.8,14.84,884398.0,5.8815,5.9014,5.8775,5.8934,884398.0
2020-01-22 10:00:00,14.83,14.84,14.76,14.79,1080137.0,5.8895,5.8934,5.8617,5.8736,1080137.0
2020-01-22 10:30:00,14.79,14.81,14.76,14.79,666547.0,5.8736,5.8815,5.8617,5.8736,666547.0
2020-01-22 11:00:00,14.78,14.78,14.72,14.74,703330.0,5.8696,5.8696,5.8458,5.8537,703330.0
2020-01-22 11:30:00,14.74,14.74,14.7,14.73,764550.0,5.8537,5.8537,5.8378,5.8497,764550.0
2020-01-22 12:00:00,14.73,14.75,14.7,14.74,665069.0,5.8497,5.8577,5.8378,5.8537,665069.0
2020-01-22 12:30:00,14.74,14.74,14.72,14.74,484717.0,5.8537,5.8537,5.8458,5.8537,484717.0
2020-01-22 13:00:00,14.74,14.74,14.72,14.73,629569.0,5.8537,5.8537,5.8458,5.8497,629569.0
2020-01-22 13:30:00,14.72,14.74,14.71,14.74,925810.0,5.8458,5.8537,5.8418,5.8537,925810.0
2020-01-22 14:00:00,14.74,14.77,14.73,14.75,735506.0,5.8537,5.8656,5.8497,5.8577,735506.0
2020-01-22 14:30:00,14.75,14.83,14.74,14.82,877322.0,5.8577,5.8895,5.8537,5.8855,877322.0
2020-01-22 15:00:00,14.82,14.82,14.76,14.77,699748.0,5.8855,5.8855,5.8617,5.8656,699748.0
2020-01-22 15:30:00,14.76,14.78,14.73,14.77,1363776.0,5.8617,5.8696,5.8497,5.8656,1363776.0
2020-01-23 09:30:00,14.63,14.64,14.44,14.53,2596720.0,5.81,5.814,5.7346,5.7703,2596720.0
2020-01-23 10:00:00,14.53,14.74,14.53,14.71,1281049.0,5.7703,5.8537,5.7703,5.8418,1281049.0
2020-01-23 10:30:00,14.71,14.77,14.63,14.67,1792409.0,5.8418,5.8656,5.81,5.8259,1792409.0
2020-01-23 11:00:00,14.67,14.72,14.61,14.65,560445.0,5.8259,5.8458,5.8021,5.818,560445.0
2020-01-23 11:30:00,14.65,14.72,14.63,14.66,1660365.0,5.818,5.8458,5.81,5.8219,1660365.0
2020-01-23 12:00:00,14.65,14.73,14.63,14.7,1247885.0,5.818,5.8497,5.81,5.8378,1247885.0
2020-01-23 12:30:00,14.71,14.81,14.7,14.78,1824478.0,5.8418,5.8815,5.8378,5.8696,1824478.0
2020-01-23 13:00:00,14.78,14.85,14.75,14.82,993299.0,5.8696,5.8974,5.8577,5.8855,993299.0
2020-01-23 13:30:00,14.82,14.89,14.79,14.82,876535.0,5.8855,5.9133,5.8736,5.8855,876535.0
2020-01-23 14:00:00,14.83,14.89,14.8,14.89,1010069.0,5.8895,5.9133,5.8775,5.9133,1010069.0
2020-01-23 14:30:00,14.89,14.94,14.85,14.88,1142008.0,5.9133,5.9331,5.8974,5.9093,1142008.0
2020-01-23 15:00:00,14.88,14.93,14.87,14.92,762701.0,5.9093,5.9292,5.9053,5.9252,762701.0
2020-01-23 15:30:00,14.92,14.93,14.87,14.91,1627036.0,5.9252,5.9292,5.9053,5.9212,1627036.0
2020-01-24 09:30:00,14.95,14.95,14.87,14.9,2282003.0,5.9371,5.9371,5.9053,5.9173,2282003.0
2020-01-24 10:00:00,14.9,14.9,14.65,14.65,1895550.0,5.9173,5.9173,5.818,5.818,1895550.0
2020-01-24 10:30:00,14.65,14.71,14.59,14.63,1832783.0,5.818,5.8418,5.7941,5.81,1832783.0
2020-01-24 11:00:00,14.62,14.7,14.59,14.62,1489370.0,5.8061,5.8378,5.7941,5.8061,1489370.0
2020-01-24 11:30:00,14.62,14.63,14.54,14.61,930848.0,5.8061,5.81,5.7743,5.8021,930848.0
2020-01-24 12:00:00,14.59,14.63,14.55,14.62,760561.0,5.7941,5.81,5.7783,5.8061,760561.0
2020-01-24 12:30:00,14.62,14.66,14.6,14.65,955353.0,5.8061,5.8219,5.7981,5.818,955353.0
2020-01-24 13:00:00,14.65,14.74,14.61,14.7,1581576.0,5.818,5.8537,5.8021,5.8378,1581576.0
2020-01-24 13:30:00,14.7,14.73,14.65,14.73,1368892.0,5.8378,5.8497,5.818,5.8497,1368892.0
2020-01-24 14:00:00,14.73,14.73,14.64,14.68,712657.0,5.8497,5.8497,5.814,5.8299,712657.0
2020-01-24 14:30:00,14.68,14.74,14.68,14.74,730300.0,5.8299,5.8537,5.8299,5.8537,730300.0
2020-01-24 15:00:00,14.74,14.78,14.73,14.78,1096543.0,5.8537,5.8696,5.8497,5.8696,1096543.0
2020-01-24 15:30:00,14.78,14.79,14.72,14.77,3488975.0,5.8696,5.8736,5.8458,5.8656,3488975.0
2020-01-27 09:30:00,14.17,14.31,14.13,14.28,2766287.0,5.6273,5.6829,5.6115,5.671,2766287.0
2020-01-27 10:00:00,14.28,14.28,14.19,14.21,1735198.0,5.671,5.671,5.6353,5.6432,1735198.0
2020-01-27 10:30:00,14.21,14.23,14.12,14.16,1729471.0,5.6432,5.6512,5.6075,5.6234,1729471.0
2020-01-27 11:00:00,14.15,14.17,14.1,14.15,1673166.0,5.6194,5.6273,5.5995,5.6194,1673166.0
2020-01-27 11:30:00,14.15,14.19,14.13,14.14,1198021.0,5.6194,5.6353,5.6115,5.6154,1198021.0
2020-01-27 12:00:00,14.14,14.23,14.12,14.23,774498.0,5.6154,5.6512,5.6075,5.6512,774498.0
2020-01-27 12:30:00,14.23,14.24,14.2,14.23,473892.0,5.6512,5.6551,5.6393,5.6512,473892.0
2020-01-27 13:00:00,14.23,14.26,14.2,14.25,1269395.0,5.6512,5.6631,5.6393,5.6591,1269395.0
2020-01-27 13:30:00,14.25,14.29,14.24,14.25,897597.0,5.6591,5.675,5.6551,5.6591,897597.0
2020-01-27 14:00:00,14.25,14.26,14.22,14.25,640003.0,5.6591,5.6631,5.6472,5.6591,640003.0
2020-01-27 14:30:00,14.25,14.26,14.22,14.23,481286.0,5.6591,5.6631,5.6472,5.6512,481286.0
2020-01-27 15:00:00,14.23,14.24,14.2,14.22,951468.0,5.6512,5.6551,5.6393,5.6472,951468.0
2020-01-27 15:30:00,14.21,14.24,14.18,14.21,3997362.0,5.6432,5.6551,5.6313,5.6432,3997362.0
2020-01-28 09:30:00,14.44,14.46,14.33,14.36,1594510.0,5.7346,5.7425,5.6909,5.7028,1594510.0
2020-01-28 10:00:00,14.36,14.52,14.35,14.48,1900635.0,5.7028,5.7663,5.6988,5.7505,1900635.0
2020-01-28 10:30:00,14.47,14.51,14.44,14.46,1127519.0,5.7465,5.7624,5.7346,5.7425,1127519.0
2020-01-28 11:00:00,14.47,14.49,14.42,14.44,819954.0,5.7465,5.7544,5.7266,5.7346,819954.0
2020-01-28 11:30:00,14.44,14.55,14.44,14.54,952075.0,5.7346,5.7783,5.7346,5.7743,952075.0
2020-01-28 12:00:00,14.54,14.56,14.51,14.53,739589.0,5.7743,5.7822,5.7624,5.7703,739589.0
2020-01-28 12:30:00,14.54,14.55,14.48,14.49,722843.0,5.7743,5.7783,5.7505,5.7544,722843.0
2020-01-28 13:00:00,14.5,14.53,14.46,14.52,599850.0,5.7584,5.7703,5.7425,5.7663,599850.0
2020-01-28 13:30:00,14.52,14.59,14.5,14.59,968191.0,5.7663,5.7941,5.7584,5.7941,968191.0
2020-01-28 14:00:00,14.59,14.64,14.59,14.62,1381140.0,5.7941,5.814,5.7941,5.8061,1381140.0
2020-01-28 14:30:00,14.62,14.7,14.6,14.63,2886273.0,5.8061,5.8378,5.7981,5.81,2886273.0
2020-01-28 15:00:00,14.64,14.65,14.55,14.57,943316.0,5.814,5.818,5.7783,5.7862,943316.0
2020-01-28 15:30:00,14.57,14.58,14.5,14.5,2474459.0,5.7862,5.7902,5.7584,5.7584,2474459.0
2020-01-29 09:30:00,14.65,14.67,14.43,14.5,2182095.0,5.818,5.8259,5.7306,5.7584,2182095.0
2020-01-29 10:00:00,14.5,14.51,14.4,14.48,2023499.0,5.7584,5.7624,5.7187,5.7505,2023499.0
2020-01-29 10:30:00,14.47,14.48,14.37,14.42,1438626.0,5.7465,5.7505,5.7068,5.7266,1438626.0
2020-01-29 11:00:00,14.42,14.45,14.38,14.42,940835.0,5.7266,5.7385,5.7107,5.7266,940835.0
2020-01-29 11:30:00,14.42,14.44,14.37,14.43,995080.0,5.7266,5.7346,5.7068,5.7306,995080.0
2020-01-29 12:00:00,14.43,14.43,14.33,14.35,593521.0,5.7306,5.7306,5.6909,5.6988,593521.0
2020-01-29 12:30:00,14.34,14.39,14.32,14.33,1097725.0,5.6949,5.7147,5.6869,5.6909,1097725.0
2020-01-29 13:00:00,14.33,14.42,14.32,14.41,577073.0,5.6909,5.7266,5.6869,5.7227,577073.0
2020-01-29 13:30:00,14.41,14.45,14.39,14.45,1071434.0,5.7227,5.7385,5.7147,5.7385,1071434.0
2020-01-29 14:00:00,14.45,14.47,14.38,14.42,878631.0,5.7385,5.7465,5.7107,5.7266,878631.0
2020-01-29 14:30:00,14.42,14.44,14.39,14.42,820966.0,5.7266,5.7346,5.7147,5.7266,820966.0
2020-01-29 15:00:00,14.42,14.43,14.35,14.39,1038171.0,5.7266,5.7306,5.6988,5.7147,1038171.0
2020-01-29 15:30:00,14.39,14.41,14.34,14.37,2078497.0,5.7147,5.7227,5.6949,5.7068,2078497.0
2020-01-30 09:30:00,14.01,14.28,14.01,14.18,1968047.0,5.5638,5.671,5.5638,5.6313,1968047.0
2020-01-30 10:00:00,14.18,14.3,14.16,14.18,988279.0,5.6313,5.679,5.6234,5.6313,988279.0
2020-01-30 10:30:00,14.18,14.18,14.02,14.05,1104496.0,5.6313,5.6313,5.5678,5.5797,1104496.0
2020-01-30 11:00:00,14.04,14.12,14.03,14.11,1441295.0,5.5757,5.6075,5.5717,5.6035,1441295.0
2020-01-30 11:30:00,14.11,14.14,14.08,14.11,1132539.0,5.6035,5.6154,5.5916,5.6035,1132539.0
2020-01-30 12:00:00,14.11,14.15,14.07,14.07,561905.0,5.6035,5.6194,5.5876,5.5876,561905.0
2020-01-30 12:30:00,14.07,14.11,14.02,14.1,740959.0,5.5876,5.6035,5.5678,5.5995,740959.0
2020-01-30 13:00:00,14.1,14.15,14.09,14.13,803654.0,5.5995,5.6194,5.5956,5.6115,803654.0
2020-01-30 13:30:00,14.13,14.17,14.1,14.13,495451.0,5.6115,5.6273,5.5995,5.6115,495451.0
2020-01-30 14:00:00,14.13,14.19,14.1,14.17,963519.0,5.6115,5.6353,5.5995,5.6273,963519.0
2020-01-30 14:30:00,14.17,14.34,14.12,14.32,2833807.0,5.6273,5.6949,5.6075,5.6869,2833807.0
2020-01-30 15:00:00,14.33,14.41,14.29,14.38,2393881.0,5.6909,5.7227,5.675,5.7107,2393881.0
2020-01-30 15:30:00,14.38,14.51,14.37,14.49,3431133.0,5.7107,5.7624,5.7068,5.7544,3431133.0
2020-01-31 09:30:00,14.19,14.26,14.09,14.16,2207358.0,5.6353,5.6631,5.5956,5.6234,2207358.0
2020-01-31 10:00:00,14.16,14.16,14.03,14.06,1431947.0,5.6234,5.6234,5.5717,5.5837,1431947.0
2020-01-31 10:30:00,14.06,14.09,14.05,14.08,673082.0,5.5837,5.5956,5.5797,5.5916,673082.0
2020-01-31 11:00:00,14.09,14.16,14.03,14.12,1338020.0,5.5956,5.6234,5.5717,5.6075,1338020.0
2020-01-31 11:30:00,14.13,14.2,14.1,14.12,1198169.0,5.6115,5.6393,5.5995,5.6075,1198169.0
2020-01-31 12:00:00,14.12,14.14,14.07,14.11,457836.0,5.6075,5.6154,5.5876,5.6035,457836.0
2020-01-31 12:30:00,14.11,14.12,14.03,14.1,1018337.0,5.6035,5.6075,5.5717,5.5995,1018337.0
2020-01-31 13:00:00,14.1,14.13,14.07,14.09,454053.0,5.5995,5.6115,5.5876,5.5956,454053.0
2020-01-31 13:30:00,14.1,14.1,14.04,14.07,843199.0,5.5995,5.5995,5.5757,5.5876,843199.0
2020-01-31 14:00:00,14.07,14.14,14.04,14.07,665692.0,5.5876,5.6154,5.5757,5.5876,665692.0
2020-01-31 14:30:00,14.07,14.13,14.05,14.07,973237.0,5.5876,5.6115,5.5797,5.5876,973237.0
2020-01-31 15:00:00,14.07,14.09,14.03,14.05,912268.0,5.5876,5.5956,5.5717,5.5797,912268.0
2020-01-31 15:30:00,14.06,14.14,14.01,14.1,3322313.0,5.5837,5.6154,5.5638,5.5995,3322313.0
2020-02-03 09:30:00,14.24,14.38,14.18,14.37,1693406.0,5.6551,5.7107,5.6313,5.7068,1693406.0
2020-02-03 10:00:00,14.37,14.42,14.33,14.39,1136798.0,5.7068,5.7266,5.6909,5.7147,1136798.0
2020-02-03 10:30:00,14.38,14.39,14.31,14.34,693462.0,5.7107,5.7147,5.6829,5.6949,693462.0
2020-02-03 11:00:00,14.34,14.38,14.22,14.24,1348314.0,5.6949,5.7107,5.6472,5.6551,1348314.0
2020-02-03 11:30:00,14.25,14.27,14.19,14.26,853359.0,5.6591,5.6671,5.6353,5.6631,853359.0
2020-02-03 12:00:00,14.26,14.29,14.23,14.26,561796.0,5.6631,5.675,5.6512,5.6631,561796.0
2020-02-03 12:30:00,14.26,14.3,14.23,14.26,603641.0,5.6631,5.679,5.6512,5.6631,603641.0
2020-02-03 13:00:00,14.26,14.27,14.18,14.19,650773.0,5.6631,5.6671,5.6313,5.6353,650773.0
2020-02-03 13:30:00,14.19,14.21,14.15,14.17,865017.0,5.6353,5.6432,5.6194,5.6273,865017.0
2020-02-03 14:00:00,14.17,14.18,14.12,14.12,678364.0,5.6273,5.6313,5.6075,5.6075,678364.0
2020-02-03 14:30:00,14.12,14.21,14.12,14.16,586487.0,5.6075,5.6432,5.6075,5.6234,586487.0
2020-02-03 15:00:00,14.16,14.21,14.15,14.21,598782.0,5.6234,5.6432,5.6194,5.6432,598782.0
2020-02-03 15:30:00,14.21,14.24,14.19,14.2,1718376.0,5.6432,5.6551,5.6353,5.6393,1718376.0
2020-02-04 09:30:00,14.42,14.54,14.41,14.49,2264729.0,5.7266,5.7743,5.7227,5.7544,2264729.0
2020-02-04 10:00:00,14.49,14.56,14.47,14.56,2329851.0,5.7544,5.7822,5.7465,5.7822,2329851.0
2020-02-04 10:30:00,14.56,14.59,14.54,14.57,1730402.0,5.7822,5.7941,5.7743,5.7862,1730402.0
2020-02-04 11:00:00,14.57,14.65,14.56,14.64,1564925.0,5.7862,5.818,5.7822,5.814,1564925.0
2020-02-04 11:30:00,14.64,14.72,14.62,14.64,2132414.0,5.814,5.8458,5.8061,5.814,2132414.0
2020-02-04 12:00:00,14.64,14.67,14.61,14.63,1151916.0,5.814,5.8259,5.8021,5.81,1151916.0
2020-02-04 12:30:00,14.63,14.63,14.55,14.58,818819.0,5.81,5.81,5.7783,5.7902,818819.0
2020-02-04 13:00:00,14.58,14.58,14.5,14.51,1011289.0,5.7902,5.7902,5.7584,5.7624,1011289.0
2020-02-04 13:30:00,14.51,14.52,14.44,14.46,846053.0,5.7624,5.7663,5.7346,5.7425,846053.0
2020-02-04 14:00:00,14.46,14.47,14.39,14.41,1521554.0,5.7425,5.7465,5.7147,5.7227,1521554.0
2020-02-04 14:30:00,14.41,14.46,14.4,14.4,1314451.0,5.7227,5.7425,5.7187,5.7187,1314451.0
2020-02-04 15:00:00,14.41,14.44,14.38,14.42,1886034.0,5.7227,5.7346,5.7107,5.7266,1886034.0
2020-02-04 15:30:00,14.41,14.42,14.35,14.4,4070288.0,5.7227,5.7266,5.6988,5.7187,4070288.0
2020-02-05 09:30:00,14.68,14.71,14.45,14.51,3412069.0,5.8299,5.8418,5.7385,5.7624,3412069.0
2020-02-05 10:00:00,14.5,14.55,14.47,14.51,2249421.0,5.7584,5.7783,5.7465,5.7624,2249421.0
2020-02-05 10:30:00,14.51,14.57,14.49,14.54,1389094.0,5.7624,5.7862,5.7544,5.7743,1389094.0
2020-02-05 11:00:00,14.55,14.62,14.53,14.6,1847309.0,5.7783,5.8061,5.7703,5.7981,1847309.0
2020-02-05 11:30:00,14.6,14.6,14.52,14.53,1394091.0,5.7981,5.7981,5.7663,5.7703,1394091.0
2020-02-05 12:00:00,14.53,14.55,14.49,14.52,1853874.0,5.7703,5.7783,5.7544,5.7663,1853874.0
2020-02-05 12:30:00,14.52,14.56,14.47,14.5,1832651.0,5.7663,5.7822,5.7465,5.7584,1832651.0
2020-02-05 13:00:00,14.49,14.5,14.37,14.41,2405158.0,5.7544,5.7584,5.7068,5.7227,2405158.0
2020-02-05 13:30:00,14.41,14.44,14.39,14.43,1427899.0,5.7227,5.7346,5.7147,5.7306,1427899.0
2020-02-05 14:00:00,14.43,14.43,14.37,14.42,1149286.0,5.7306,5.7306,5.7068,5.7266,1149286.0
2020-02-05 14:30:00,14.41,14.42,14.32,14.38,3453710.0,5.7227,5.7266,5.6869,5.7107,3453710.0
2020-02-05 15:00:00,14.37,14.43,14.37,14.43,2592565.0,5.7068,5.7306,5.7068,5.7306,2592565.0
2020-02-05 15:30:00,14.42,14.45,14.4,14.43,6448970.0,5.7266,5.7385,5.7187,5.7306,6448970.0
2020-02-06 09:30:00,14.85,14.91,14.75,14.89,17139287.0,5.8974,5.9212,5.8577,5.9133,17139287.0
2020-02-06 10:00:00,14.9,14.98,14.86,14.86,11684044.0,5.9173,5.949,5.9014,5.9014,11684044.0
2020-02-06 10:30:00,14.86,14.91,14.8,14.91,8794206.0,5.9014,5.9212,5.8775,5.9212,8794206.0
2020-02-06 11:00:00,14.91,14.98,14.89,14.96,6064637.0,5.9212,5.949,5.9133,5.9411,6064637.0
2020-02-06 11:30:00,14.96,14.96,14.77,14.78,4235734.0,5.9411,5.9411,5.8656,5.8696,4235734.0
2020-02-06 12:00:00,14.79,14.82,14.72,14.73,4160523.0,5.8736,5.8855,5.8458,5.8497,4160523.0
2020-02-06 12:30:00,14.73,14.75,14.64,14.66,3829305.0,5.8497,5.8577,5.814,5.8219,3829305.0
2020-02-06 13:00:00,14.66,14.71,14.56,14.56,4141383.0,5.8219,5.8418,5.7822,5.7822,4141383.0
2020-02-06 13:30:00,14.57,14.59,14.5,14.55,4790295.0,5.7862,5.7941,5.7584,5.7783,4790295.0
2020-02-06 14:00:00,14.55,14.6,14.46,14.58,4259365.0,5.7783,5.7981,5.7425,5.7902,4259365.0
2020-02-06 14:30:00,14.58,14.6,14.49,14.5,3591386.0,5.7902,5.7981,5.7544,5.7584,3591386.0
2020-02-06 15:00:00,14.5,14.59,14.5,14.52,4212590.0,5.7584,5.7941,5.7584,5.7663,4212590.0
2020-02-06 15:30:00,14.51,14.7,14.49,14.63,7510460.0,5.7624,5.8378,5.7544,5.81,7510460.0
2020-02-07 09:30:00,14.76,14.76,14.52,14.59,4713192.0,5.8617,5.8617,5.7663,5.7941,4713192.0
2020-02-07 10:00:00,14.59,14.59,14.28,14.34,5526464.0,5.7941,5.7941,5.671,5.6949,5526464.0
2020-02-07 10:30:00,14.34,14.47,14.33,14.45,2044508.0,5.6949,5.7465,5.6909,5.7385,2044508.0
2020-02-07 11:00:00,14.45,14.53,14.43,14.51,1766618.0,5.7385,5.7703,5.7306,5.7624,1766618.0
2020-02-07 11:30:00,14.51,14.64,14.5,14.62,2498605.0,5.7624,5.814,5.7584,5.8061,2498605.0
2020-02-07 12:00:00,14.62,14.66,14.55,14.59,1807639.0,5.8061,5.8219,5.7783,5.7941,1807639.0
2020-02-07 12:30:00,14.59,14.7,14.55,14.7,1701177.0,5.7941,5.8378,5.7783,5.8378,1701177.0
2020-02-07 13:00:00,14.7,14.76,14.65,14.69,3951317.0,5.8378,5.8617,5.818,5.8339,3951317.0
2020-02-07 13:30:00,14.69,14.73,14.61,14.61,1941650.0,5.8339,5.8497,5.8021,5.8021,1941650.0
2020-02-07 14:00:00,14.61,14.64,14.56,14.61,1276098.0,5.8021,5.814,5.7822,5.8021,1276098.0
2020-02-07 14:30:00,14.61,14.65,14.54,14.55,1499014.0,5.8021,5.818,5.7743,5.7783,1499014.0
2020-02-07 15:00:00,14.54,14.6,14.54,14.6,1493799.0,5.7743,5.7981,5.7743,5.7981,1493799.0
2020-02-07 15:30:00,14.6,14.61,14.52,14.58,5540350.0,5.7981,5.8021,5.7663,5.7902,5540350.0
2020-02-10 09:30:00,14.43,14.49,14.26,14.29,3405794.0,5.7306,5.7544,5.6631,5.675,3405794.0
2020-02-10 10:00:00,14.29,14.33,14.23,14.29,3559174.0,5.675,5.6909,5.6512,5.675,3559174.0
2020-02-10 10:30:00,14.29,14.45,14.28,14.42,2502223.0,5.675,5.7385,5.671,5.7266,2502223.0
2020-02-10 11:00:00,14.42,14.48,14.37,14.43,1661174.0,5.7266,5.7505,5.7068,5.7306,1661174.0
2020-02-10 11:30:00,14.43,14.46,14.37,14.39,1592453.0,5.7306,5.7425,5.7068,5.7147,1592453.0
2020-02-10 12:00:00,14.39,14.4,14.3,14.31,1102493.0,5.7147,5.7187,5.679,5.6829,1102493.0
2020-02-10 12:30:00,14.32,14.42,14.3,14.32,1637961.0,5.6869,5.7266,5.679,5.6869,1637961.0
2020-02-10 13:00:00,14.31,14.34,14.26,14.27,1240591.0,5.6829,5.6949,5.6631,5.6671,1240591.0
2020-02-10 13:30:00,14.27,14.32,14.26,14.28,1011183.0,5.6671,5.6869,5.6631,5.671,1011183.0
2020-02-10 14:00:00,14.29,14.33,14.26,14.31,599317.0,5.675,5.6909,5.6631,5.6829,599317.0
2020-02-10 14:30:00,14.31,14.48,14.28,14.46,2265770.0,5.6829,5.7505,5.671,5.7425,2265770.0
2020-02-10 15:00:00,14.46,14.48,14.39,14.43,2404060.0,5.7425,5.7505,5.7147,5.7306,2404060.0
2020-02-10 15:30:00,14.42,14.43,14.34,14.39,3936253.0,5.7266,5.7306,5.6949,5.7147,3936253.0
2020-02-11 09:30:00,14.73,14.75,14.63,14.7,2732836.0,5.8497,5.8577,5.81,5.8378,2732836.0
2020-02-11 10:00:00,14.7,14.79,14.69,14.75,1685269.0,5.8378,5.8736,5.8339,5.8577,1685269.0
2020-02-11 10:30:00,14.75,14.8,14.74,14.76,1359725.0,5.8577,5.8775,5.8537,5.8617,1359725.0
2020-02-11 11:00:00,14.76,14.81,14.74,14.78,1392117.0,5.8617,5.8815,5.8537,5.8696,1392117.0
2020-02-11 11:30:00,14.77,14.78,14.7,14.72,2186308.0,5.8656,5.8696,5.8378,5.8458,2186308.0
2020-02-11 12:00:00,14.72,14.76,14.71,14.73,1357444.0,5.8458,5.8617,5.8418,5.8497,1357444.0
2020-02-11 12:30:00,14.73,14.76,14.71,14.75,882612.0,5.8497,5.8617,5.8418,5.8577,882612.0
2020-02-11 13:00:00,14.75,14.8,14.73,14.79,1582692.0,5.8577,5.8775,5.8497,5.8736,1582692.0
2020-02-11 13:30:00,14.79,14.81,14.72,14.74,1981033.0,5.8736,5.8815,5.8458,5.8537,1981033.0
2020-02-11 14:00:00,14.74,14.87,14.73,14.86,2288695.0,5.8537,5.9053,5.8497,5.9014,2288695.0
2020-02-11 14:30:00,14.85,14.87,14.81,14.81,1656224.0,5.8974,5.9053,5.8815,5.8815,1656224.0
2020-02-11 15:00:00,14.82,14.83,14.77,14.82,1624148.0,5.8855,5.8895,5.8656,5.8855,1624148.0
2020-02-11 15:30:00,14.82,14.84,14.79,14.82,3653301.0,5.8855,5.8934,5.8736,5.8855,3653301.0
2020-02-12 09:30:00,14.79,14.95,14.79,14.95,2195681.0,5.8736,5.9371,5.8736,5.9371,2195681.0
2020-02-12 10:00:00,14.95,14.98,14.89,14.94,1713718.0,5.9371,5.949,5.9133,5.9331,1713718.0
2020-02-12 10:30:00,14.93,14.97,14.89,14.97,957544.0,5.9292,5.945,5.9133,5.945,957544.0
2020-02-12 11:00:00,14.97,15.02,14.94,14.95,1298656.0,5.945,5.9649,5.9331,5.9371,1298656.0
2020-02-12 11:30:00,14.94,14.95,14.86,14.89,2503419.0,5.9331,5.9371,5.9014,5.9133,2503419.0
2020-02-12 12:00:00,14.88,14.91,14.86,14.9,1161892.0,5.9093,5.9212,5.9014,5.9173,1161892.0
2020-02-12 12:30:00,14.9,14.98,14.88,14.97,2433735.0,5.9173,5.949,5.9093,5.945,2433735.0
2020-02-12 13:00:00,14.96,14.99,14.91,14.92,1304339.0,5.9411,5.953,5.9212,5.9252,1304339.0
2020-02-12 13:30:00,14.92,15.0,14.91,15.0,1135344.0,5.9252,5.957,5.9212,5.957,1135344.0
2020-02-12 14:00:00,15.0,15.0,14.96,14.96,979175.0,5.957,5.957,5.9411,5.9411,979175.0
2020-02-12 14:30:00,14.97,14.98,14.91,14.93,1133367.0,5.945,5.949,5.9212,5.9292,1133367.0
2020-02-12 15:00:00,14.93,14.97,14.87,14.92,1482105.0,5.9292,5.945,5.9053,5.9252,1482105.0
2020-02-12 15:30:00,14.92,14.98,14.91,14.92,2939156.0,5.9252,5.949,5.9212,5.9252,2939156.0
2020-02-13 09:30:00,14.91,14.91,14.77,14.8,3124388.0,5.9212,5.9212,5.8656,5.8775,3124388.0
2020-02-13 10:00:00,14.8,14.8,14.7,14.71,2693280.0,5.8775,5.8775,5.8378,5.8418,2693280.0
2020-02-13 10:30:00,14.71,14.8,14.66,14.78,2487598.0,5.8418,5.8775,5.8219,5.8696,2487598.0
2020-02-13 11:00:00,14.78,14.79,14.69,14.74,865861.0,5.8696,5.8736,5.8339,5.8537,865861.0
2020-02-13 11:30:00,14.75,14.78,14.73,14.77,883761.0,5.8577,5.8696,5.8497,5.8656,883761.0
2020-02-13 12:00:00,14.77,14.79,14.68,14.68,855642.0,5.8656,5.8736,5.8299,5.8299,855642.0
2020-02-13 12:30:00,14.68,14.69,14.61,14.62,1648085.0,5.8299,5.8339,5.8021,5.8061,1648085.0
2020-02-13 13:00:00,14.61,14.62,14.58,14.6,1167488.0,5.8021,5.8061,5.7902,5.7981,1167488.0
2020-02-13 13:30:00,14.61,14.62,14.58,14.6,694790.0,5.8021,5.8061,5.7902,5.7981,694790.0
2020-02-13 14:00:00,14.61,14.61,14.56,14.59,860223.0,5.8021,5.8021,5.7822,5.7941,860223.0
2020-02-13 14:30:00,14.58,14.66,14.57,14.65,988323.0,5.7902,5.8219,5.7862,5.818,988323.0
2020-02-13 15:00:00,14.65,14.67,14.6,14.62,1367173.0,5.818,5.8259,5.7981,5.8061,1367173.0
2020-02-13 15:30:00,14.63,14.63,14.59,14.63,2767969.0,5.81,5.81,5.7941,5.81,2767969.0
2020-02-14 09:30:00,14.84,14.85,14.67,14.69,1657440.0,5.8934,5.8974,5.8259,5.8339,1657440.0
2020-02-14 10:00:00,14.7,14.73,14.66,14.69,1508830.0,5.8378,5.8497,5.8219,5.8339,1508830.0
2020-02-14 10:30:00,14.7,14.7,14.61,14.66,856186.0,5.8378,5.8378,5.8021,5.8219,856186.0
2020-02-14 11:00:00,14.66,14.67,14.61,14.65,455637.0,5.8219,5.8259,5.8021,5.818,455637.0
2020-02-14 11:30:00,14.66,14.66,14.6,14.61,548477.0,5.8219,5.8219,5.7981,5.8021,548477.0
2020-02-14 12:00:00,14.61,14.65,14.57,14.63,857323.0,5.8021,5.818,5.7862,5.81,857323.0
2020-02-14 12:30:00,14.63,14.69,14.62,14.64,742546.0,5.81,5.8339,5.8061,5.814,742546.0
2020-02-14 13:00:00,14.64,14.66,14.61,14.63,618186.0,5.814,5.8219,5.8021,5.81,618186.0
2020-02-14 13:30:00,14.63,14.65,14.61,14.63,434768.0,5.81,5.818,5.8021,5.81,434768.0
2020-02-14 14:00:00,14.63,14.67,14.59,14.67,546666.0,5.81,5.8259,5.7941,5.8259,546666.0
2020-02-14 14:30:00,14.66,14.7,14.63,14.64,944026.0,5.8219,5.8378,5.81,5.814,944026.0
2020-02-14 15:00:00,14.64,14.67,14.61,14.65,1068228.0,5.814,5.8259,5.8021,5.818,1068228.0
2020-02-14 15:30:00,14.65,14.69,14.63,14.65,2247628.0,5.818,5.8339,5.81,5.818,2247628.0
2020-02-18 09:30:00,14.32,14.52,14.31,14.5,2360479.0,5.6869,5.7663,5.6829,5.7584,2360479.0
2020-02-18 10:00:00,14.5,14.52,14.44,14.48,890798.0,5.7584,5.7663,5.7346,5.7505,890798.0
2020-02-18 10:30:00,14.48,14.52,14.44,14.52,982056.0,5.7505,5.7663,5.7346,5.7663,982056.0
2020-02-18 11:00:00,14.52,14.52,14.44,14.46,1617316.0,5.7663,5.7663,5.7346,5.7425,1617316.0
2020-02-18 11:30:00,14.46,14.48,14.4,14.43,891582.0,5.7425,5.7505,5.7187,5.7306,891582.0
2020-02-18 12:00:00,14.43,14.5,14.41,14.48,1093783.0,5.7306,5.7584,5.7227,5.7505,1093783.0
2020-02-18 12:30:00,14.48,14.5,14.45,14.48,784663.0,5.7505,5.7584,5.7385,5.7505,784663.0
2020-02-18 13:00:00,14.49,14.52,14.45,14.5,1350477.0,5.7544,5.7663,5.7385,5.7584,1350477.0
2020-02-18 13:30:00,14.51,14.51,14.46,14.49,1012713.0,5.7624,5.7624,5.7425,5.7544,1012713.0
2020-02-18 14:00:00,14.49,14.59,14.46,14.58,1307573.0,5.7544,5.7941,5.7425,5.7902,1307573.0
2020-02-18 14:30:00,14.57,14.65,14.56,14.65,1818704.0,5.7862,5.818,5.7822,5.818,1818704.0
2020-02-18 15:00:00,14.65,14.69,14.63,14.65,1618452.0,5.818,5.8339,5.81,5.818,1618452.0
2020-02-18 15:30:00,14.65,14.65,14.55,14.56,3104681.0,5.818,5.818,5.7783,5.7822,3104681.0
2020-02-19 09:30:00,14.77,14.84,14.74,14.79,2213773.0,5.8656,5.8934,5.8537,5.8736,2213773.0
2020-02-19 10:00:00,14.79,14.82,14.73,14.75,1538201.0,5.8736,5.8855,5.8497,5.8577,1538201.0
2020-02-19 10:30:00,14.76,14.81,14.73,14.8,889029.0,5.8617,5.8815,5.8497,5.8775,889029.0
2020-02-19 11:00:00,14.79,14.81,14.78,14.81,602805.0,5.8736,5.8815,5.8696,5.8815,602805.0
2020-02-19 11:30:00,14.81,14.84,14.77,14.82,592256.0,5.8815,5.8934,5.8656,5.8855,592256.0
2020-02-19 12:00:00,14.82,14.84,14.74,14.75,1039255.0,5.8855,5.8934,5.8537,5.8577,1039255.0
2020-02-19 12:30:00,14.75,14.81,14.74,14.81,578672.0,5.8577,5.8815,5.8537,5.8815,578672.0
2020-02-19 13:00:00,14.81,14.83,14.77,14.79,711081.0,5.8815,5.8895,5.8656,5.8736,711081.0
2020-02-19 13:30:00,14.79,14.84,14.78,14.82,1080666.0,5.8736,5.8934,5.8696,5.8855,1080666.0
2020-02-19 14:00:00,14.81,14.85,14.8,14.84,1033285.0,5.8815,5.8974,5.8775,5.8934,1033285.0
2020-02-19 14:30:00,14.84,14.9,14.82,14.88,751977.0,5.8934,5.9173,5.8855,5.9093,751977.0
2020-02-19 15:00:00,14.88,14.89,14.83,14.87,946552.0,5.9093,5.9133,5.8895,5.9053,946552.0
2020-02-19 15:30:00,14.87,14.94,14.86,14.89,2991938.0,5.9053,5.9331,5.9014,5.9133,2991938.0
2020-02-20 09:30:00,14.75,14.93,14.75,14.93,1893683.0,5.8577,5.9292,5.8577,5.9292,1893683.0
2020-02-20 10:00:00,14.93,14.93,14.79,14.82,891078.0,5.9292,5.9292,5.8736,5.8855,891078.0
2020-02-20 10:30:00,14.82,14.83,14.65,14.66,989617.0,5.8855,5.8895,5.818,5.8219,989617.0
2020-02-20 11:00:00,14.66,14.69,14.47,14.47,1710068.0,5.8219,5.8339,5.7465,5.7465,1710068.0
2020-02-20 11:30:00,14.47,14.5,14.39,14.45,2056243.0,5.7465,5.7584,5.7147,5.7385,2056243.0
2020-02-20 12:00:00,14.44,14.52,14.42,14.5,1248035.0,5.7346,5.7663,5.7266,5.7584,1248035.0
2020-02-20 12:30:00,14.5,14.53,14.38,14.4,1652509.0,5.7584,5.7703,5.7107,5.7187,1652509.0
2020-02-20 13:00:00,14.4,14.45,14.37,14.39,1256101.0,5.7187,5.7385,5.7068,5.7147,1256101.0
2020-02-20 13:30:00,14.39,14.44,14.38,14.41,687295.0,5.7147,5.7346,5.7107,5.7227,687295.0
2020-02-20 14:00:00,14.42,14.54,14.41,14.48,963236.0,5.7266,5.7743,5.7227,5.7505,963236.0
2020-02-20 14:30:00,14.48,14.5,14.42,14.45,554327.0,5.7505,5.7584,5.7266,5.7385,554327.0
2020-02-20 15:00:00,14.44,14.45,14.4,14.42,1364700.0,5.7346,5.7385,5.7187,5.7266,1364700.0
2020-02-20 15:30:00,14.42,14.42,14.37,14.41,2786710.0,5.7266,5.7266,5.7068,5.7227,2786710.0
2020-02-21 09:30:00,14.18,14.18,14.04,14.08,4223901.0,5.6313,5.6313,5.5757,5.5916,4223901.0
2020-02-21 10:00:00,14.08,14.18,14.05,14.09,2158255.0,5.5916,5.6313,5.5797,5.5956,2158255.0
2020-02-21 10:30:00,14.09,14.09,14.0,14.03,1626450.0,5.5956,5.5956,5.5598,5.5717,1626450.0
2020-02-21 11:00:00,14.03,14.11,14.01,14.11,879945.0,5.5717,5.6035,5.5638,5.6035,879945.0
2020-02-21 11:30:00,14.11,14.12,13.98,13.98,1297904.0,5.6035,5.6075,5.5519,5.5519,1297904.0
2020-02-21 12:00:00,13.99,14.05,13.98,14.04,682489.0,5.5559,5.5797,5.5519,5.5757,682489.0
2020-02-21 12:30:00,14.04,14.05,13.99,14.03,797589.0,5.5757,5.5797,5.5559,5.5717,797589.0
2020-02-21 13:00:00,14.03,14.04,13.92,13.95,1188796.0,5.5717,5.5757,5.5281,5.54,1188796.0
2020-02-21 13:30:00,13.96,13.96,13.89,13.92,844090.0,5.5439,5.5439,5.5161,5.5281,844090.0
2020-02-21 14:00:00,13.92,13.95,13.89,13.94,708595.0,5.5281,5.54,5.5161,5.536,708595.0
2020-02-21 14:30:00,13.94,13.95,13.9,13.91,521801.0,5.536,5.54,5.5201,5.5241,521801.0
2020-02-21 15:00:00,13.91,13.94,13.89,13.94,949472.0,5.5241,5.536,5.5161,5.536,949472.0
2020-02-21 15:30:00,13.94,14.04,13.93,14.03,4623163.0,5.536,5.5757,5.532,5.5717,4623163.0
2020-02-24 09:30:00,13.14,13.28,12.84,13.1,4294532.0,5.2183,5.2739,5.0992,5.2024,4294532.0
2020-02-24 10:00:00,13.1,13.18,13.08,13.13,1930491.0,5.2024,5.2342,5.1945,5.2143,1930491.0
2020-02-24 10:30:00,13.14,13.16,13.1,13.14,1824019.0,5.2183,5.2262,5.2024,5.2183,1824019.0
2020-02-24 11:00:00,13.15,13.15,13.07,13.15,1356097.0,5.2223,5.2223,5.1905,5.2223,1356097.0
2020-02-24 11:30:00,13.15,13.16,12.91,12.91,1815729.0,5.2223,5.2262,5.127,5.127,1815729.0
2020-02-24 12:00:00,12.91,12.92,12.79,12.82,2405634.0,5.127,5.1309,5.0793,5.0912,2405634.0
2020-02-24 12:30:00,12.83,12.9,12.78,12.79,2173201.0,5.0952,5.123,5.0753,5.0793,2173201.0
2020-02-24 13:00:00,12.79,12.81,12.73,12.76,1379730.0,5.0793,5.0872,5.0555,5.0674,1379730.0
2020-02-24 13:30:00,12.75,12.81,12.71,12.79,1731487.0,5.0634,5.0872,5.0475,5.0793,1731487.0
2020-02-24 14:00:00,12.79,12.86,12.76,12.86,1983607.0,5.0793,5.1071,5.0674,5.1071,1983607.0
2020-02-24 14:30:00,12.86,12.96,12.84,12.93,2384079.0,5.1071,5.1468,5.0992,5.1349,2384079.0
2020-02-24 15:00:00,12.92,12.94,12.87,12.91,2470907.0,5.1309,5.1389,5.1111,5.127,2470907.0
2020-02-24 15:30:00,12.91,13.08,12.9,13.06,7780798.0,5.127,5.1945,5.123,5.1865,7780798.0
2020-02-25 09:30:00,13.15,13.3,13.07,13.11,1872454.0,5.2223,5.2818,5.1905,5.2064,1872454.0
2020-02-25 10:00:00,13.11,13.15,12.98,13.0,2418091.0,5.2064,5.2223,5.1548,5.1627,2418091.0
2020-02-25 10:30:00,13.0,13.04,12.88,12.89,1795560.0,5.1627,5.1786,5.115,5.119,1795560.0
2020-02-25 11:00:00,12.89,12.9,12.78,12.83,2686936.0,5.119,5.123,5.0753,5.0952,2686936.0
2020-02-25 11:30:00,12.84,12.87,12.77,12.81,2049086.0,5.0992,5.1111,5.0714,5.0872,2049086.0
2020-02-25 12:00:00,12.82,12.84,12.77,12.79,840191.0,5.0912,5.0992,5.0714,5.0793,840191.0
2020-02-25 12:30:00,12.79,12.85,12.78,12.81,1008341.0,5.0793,5.1031,5.0753,5.0872,1008341.0
2020-02-25 13:00:00,12.81,12.84,12.76,12.78,786744.0,5.0872,5.0992,5.0674,5.0753,786744.0
2020-02-25 13:30:00,12.78,12.83,12.75,12.79,989761.0,5.0753,5.0952,5.0634,5.0793,989761.0
2020-02-25 14:00:00,12.79,12.82,12.63,12.65,1610340.0,5.0793,5.0912,5.0158,5.0237,1610340.0
2020-02-25 14:30:00,12.65,12.79,12.62,12.78,2375553.0,5.0237,5.0793,5.0118,5.0753,2375553.0
2020-02-25 15:00:00,12.79,12.87,12.72,12.75,2089020.0,5.0793,5.1111,5.0515,5.0634,2089020.0
2020-02-25 15:30:00,12.75,12.82,12.7,12.81,3255978.0,5.0634,5.0912,5.0436,5.0872,3255978.0
2020-02-26 09:30:00,12.84,13.02,12.73,12.92,2979414.0,5.0992,5.1706,5.0555,5.1309,2979414.0
2020-02-26 10:00:00,12.92,13.05,12.87,12.98,2086276.0,5.1309,5.1826,5.1111,5.1548,2086276.0
2020-02-26 10:30:00,12.99,13.1,12.93,12.95,1936316.0,5.1587,5.2024,5.1349,5.1428,1936316.0
2020-02-26 11:00:00,12.95,13.01,12.82,12.96,4885205.0,5.1428,5.1667,5.0912,5.1468,4885205.0
2020-02-26 11:30:00,12.96,12.96,12.81,12.85,2092867.0,5.1468,5.1468,5.0872,5.1031,2092867.0
2020-02-26 12:00:00,12.85,12.86,12.72,12.76,2253992.0,5.1031,5.1071,5.0515,5.0674,2253992.0
2020-02-26 12:30:00,12.76,12.87,12.75,12.83,3739506.0,5.0674,5.1111,5.0634,5.0952,3739506.0
2020-02-26 13:00:00,12.84,12.84,12.68,12.72,2147649.0,5.0992,5.0992,5.0356,5.0515,2147649.0
2020-02-26 13:30:00,12.71,12.72,12.54,12.56,2533809.0,5.0475,5.0515,4.98,4.988,2533809.0
2020-02-26 14:00:00,12.56,12.63,12.51,12.55,2266318.0,4.988,5.0158,4.9681,4.984,2266318.0
2020-02-26 14:30:00,12.54,12.59,12.5,12.51,1901224.0,4.98,4.9999,4.9641,4.9681,1901224.0
2020-02-26 15:00:00,12.51,12.57,12.48,12.5,2699638.0,4.9681,4.9919,4.9562,4.9641,2699638.0
2020-02-26 15:30:00,12.51,12.56,12.45,12.54,5340589.0,4.9681,4.988,4.9443,4.98,5340589.0
2020-02-27 09:30:00,12.0,12.05,11.79,11.82,6414826.0,4.7656,4.7854,4.6822,4.6941,6414826.0
2020-02-27 10:00:00,11.82,11.89,11.76,11.82,3488342.0,4.6941,4.7219,4.6703,4.6941,3488342.0
2020-02-27 10:30:00,11.82,12.01,11.71,12.01,3388896.0,4.6941,4.7695,4.6504,4.7695,3388896.0
2020-02-27 11:00:00,12.01,12.06,11.95,12.02,2946466.0,4.7695,4.7894,4.7457,4.7735,2946466.0
2020-02-27 11:30:00,12.01,12.2,12.01,12.19,1828735.0,4.7695,4.845,4.7695,4.841,1828735.0
2020-02-27 12:00:00,12.19,12.34,12.18,12.31,2638511.0,4.841,4.9006,4.8371,4.8887,2638511.0
2020-02-27 12:30:00,12.3,12.55,12.29,12.37,3365042.0,4.8847,4.984,4.8807,4.9125,3365042.0
2020-02-27 13:00:00,12.37,12.55,12.31,12.43,1432829.0,4.9125,4.984,4.8887,4.9363,1432829.0
2020-02-27 13:30:00,12.43,12.45,12.15,12.29,2157578.0,4.9363,4.9443,4.8251,4.8807,2157578.0
2020-02-27 14:00:00,12.3,12.38,12.24,12.35,1536244.0,4.8847,4.9165,4.8609,4.9046,1536244.0
2020-02-27 14:30:00,12.36,12.36,12.26,12.27,663377.0,4.9085,4.9085,4.8688,4.8728,663377.0
2020-02-27 15:00:00,12.27,12.34,12.18,12.19,1156570.0,4.8728,4.9006,4.8371,4.841,1156570.0
2020-02-27 15:30:00,12.19,12.22,12.03,12.05,6473162.0,4.841,4.8529,4.7775,4.7854,6473162.0
2020-02-28 09:30:00,11.56,11.83,11.51,11.61,5206987.0,4.5908,4.6981,4.571,4.6107,5206987.0
2020-02-28 10:00:00,11.62,11.72,11.55,11.58,3849211.0,4.6147,4.6544,4.5869,4.5988,3849211.0
2020-02-28 10:30:00,11.57,11.73,11.56,11.66,3301164.0,4.5948,4.6583,4.5908,4.6305,3301164.0
2020-02-28 11:00:00,11.67,11.76,11.53,11.76,3271300.0,4.6345,4.6703,4.5789,4.6703,3271300.0
2020-02-28 11:30:00,11.76,12.0,11.75,11.83,3288007.0,4.6703,4.7656,4.6663,4.6981,3288007.0
2020-02-28 12:00:00,11.83,11.9,11.74,11.88,2109509.0,4.6981,4.7259,4.6623,4.7179,2109509.0
2020-02-28 12:30:00,11.88,11.99,11.84,11.96,2160666.0,4.7179,4.7616,4.702,4.7497,2160666.0
2020-02-28 13:00:00,11.96,12.0,11.88,11.89,1902549.0,4.7497,4.7656,4.7179,4.7219,1902549.0
2020-02-28 13:30:00,11.88,11.89,11.75,11.81,1901447.0,4.7179,4.7219,4.6663,4.6901,1901447.0
2020-02-28 14:00:00,11.8,11.81,11.71,11.81,2076866.0,4.6861,4.6901,4.6504,4.6901,2076866.0
2020-02-28 14:30:00,11.81,12.03,11.79,11.95,3016691.0,4.6901,4.7775,4.6822,4.7457,3016691.0
2020-02-28 15:00:00,11.95,12.0,11.85,11.86,2533674.0,4.7457,4.7656,4.706,4.71,2533674.0
2020-02-28 15:30:00,11.86,12.11,11.85,12.1,6229839.0,4.71,4.8093,4.706,4.8053,6229839.0
2020-03-02 09:30:00,12.22,12.24,12.02,12.09,2999488.0,4.8529,4.8609,4.7735,4.8013,2999488.0
2020-03-02 10:00:00,12.11,12.21,12.01,12.2,2068430.0,4.8093,4.849,4.7695,4.845,2068430.0
2020-03-02 10:30:00,12.2,12.33,12.15,12.27,1923702.0,4.845,4.8966,4.8251,4.8728,1923702.0
2020-03-02 11:00:00,12.26,12.49,12.26,12.38,2384932.0,4.8688,4.9602,4.8688,4.9165,2384932.0
2020-03-02 11:30:00,12.39,12.45,12.36,12.45,1662768.0,4.9205,4.9443,4.9085,4.9443,1662768.0
2020-03-02 12:00:00,12.45,12.49,12.32,12.38,1234683.0,4.9443,4.9602,4.8927,4.9165,1234683.0
2020-03-02 12:30:00,12.38,12.57,12.38,12.54,1804579.0,4.9165,4.9919,4.9165,4.98,1804579.0
2020-03-02 13:00:00,12.54,12.56,12.45,12.48,1237571.0,4.98,4.988,4.9443,4.9562,1237571.0
2020-03-02 13:30:00,12.48,12.56,12.45,12.53,991704.0,4.9562,4.988,4.9443,4.976,991704.0
2020-03-02 14:00:00,12.52,12.54,12.46,12.46,1100993.0,4.9721,4.98,4.9483,4.9483,1100993.0
2020-03-02 14:30:00,12.47,12.49,12.33,12.35,2001610.0,4.9522,4.9602,4.8966,4.9046,2001610.0
2020-03-02 15:00:00,12.35,12.53,12.33,12.46,1537953.0,4.9046,4.976,4.8966,4.9483,1537953.0
2020-03-02 15:30:00,12.47,12.56,12.41,12.49,5948599.0,4.9522,4.988,4.9284,4.9602,5948599.0
2020-03-03 09:30:00,12.54,12.54,12.25,12.3,1939537.0,4.98,4.98,4.8649,4.8847,1939537.0
2020-03-03 10:00:00,12.3,12.91,12.29,12.66,5822148.0,4.8847,5.127,4.8807,5.0277,5822148.0
2020-03-03 10:30:00,12.66,12.84,12.63,12.81,3300542.0,5.0277,5.0992,5.0158,5.0872,3300542.0
2020-03-03 11:00:00,12.81,12.84,12.47,12.49,2110035.0,5.0872,5.0992,4.9522,4.9602,2110035.0
2020-03-03 11:30:00,12.48,12.67,12.45,12.56,1972464.0,4.9562,5.0316,4.9443,4.988,1972464.0
2020-03-03 12:00:00,12.56,12.61,12.48,12.49,1191547.0,4.988,5.0078,4.9562,4.9602,1191547.0
2020-03-03 12:30:00,12.49,12.52,12.44,12.5,1086410.0,4.9602,4.9721,4.9403,4.9641,1086410.0
2020-03-03 13:00:00,12.49,12.5,12.22,12.33,2066662.0,4.9602,4.9641,4.8529,4.8966,2066662.0
2020-03-03 13:30:00,12.33,12.35,12.07,12.09,1776577.0,4.8966,4.9046,4.7934,4.8013,1776577.0
2020-03-03 14:00:00,12.08,12.14,11.99,12.09,2062846.0,4.7973,4.8212,4.7616,4.8013,2062846.0
2020-03-03 14:30:00,12.09,12.16,12.02,12.11,1905251.0,4.8013,4.8291,4.7735,4.8093,1905251.0
2020-03-03 15:00:00,12.11,12.2,12.05,12.18,2414044.0,4.8093,4.845,4.7854,4.8371,2414044.0
2020-03-03 15:30:00,12.18,12.2,12.07,12.16,5418011.0,4.8371,4.845,4.7934,4.8291,5418011.0
2020-03-04 09:30:00,12.44,12.45,12.26,12.35,2027366.0,4.9403,4.9443,4.8688,4.9046,2027366.0
2020-03-04 10:00:00,12.34,12.44,12.28,12.38,1498852.0,4.9006,4.9403,4.8768,4.9165,1498852.0
2020-03-04 10:30:00,12.39,12.42,12.24,12.29,1233918.0,4.9205,4.9324,4.8609,4.8807,1233918.0
2020-03-04 11:00:00,12.29,12.34,12.21,12.26,1323022.0,4.8807,4.9006,4.849,4.8688,1323022.0
2020-03-04 11:30:00,12.27,12.27,12.1,12.17,1506009.0,4.8728,4.8728,4.8053,4.8331,1506009.0
2020-03-04 12:00:00,12.18,12.26,12.16,12.25,1180564.0,4.8371,4.8688,4.8291,4.8649,1180564.0
2020-03-04 12:30:00,12.25,12.29,12.22,12.26,583520.0,4.8649,4.8807,4.8529,4.8688,583520.0
2020-03-04 13:00:00,12.26,12.36,12.25,12.31,744263.0,4.8688,4.9085,4.8649,4.8887,744263.0
2020-03-04 13:30:00,12.31,12.35,12.22,12.27,1104720.0,4.8887,4.9046,4.8529,4.8728,1104720.0
2020-03-04 14:00:00,12.27,12.3,12.2,12.25,3201857.0,4.8728,4.8847,4.845,4.8649,3201857.0
2020-03-04 14:30:00,12.25,12.32,12.24,12.28,2203429.0,4.8649,4.8927,4.8609,4.8768,2203429.0
2020-03-04 15:00:00,12.27,12.33,12.24,12.32,2117211.0,4.8728,4.8966,4.8609,4.8927,2117211.0
2020-03-04 15:30:00,12.32,12.35,12.26,12.33,2906784.0,4.8927,4.9046,4.8688,4.8966,2906784.0
2020-03-05 09:30:00,12.01,12.01,11.9,11.97,3911983.0,4.7695,4.7695,4.7259,4.7537,3911983.0
2020-03-05 10:00:00,11.96,12.05,11.9,11.92,2202986.0,4.7497,4.7854,4.7259,4.7338,2202986.0
2020-03-05 10:30:00,11.92,11.94,11.79,11.84,1962403.0,4.7338,4.7417,4.6822,4.702,1962403.0
2020-03-05 11:00:00,11.83,11.94,11.83,11.92,2055106.0,4.6981,4.7417,4.6981,4.7338,2055106.0
2020-03-05 11:30:00,11.92,11.92,11.84,11.85,871736.0,4.7338,4.7338,4.702,4.706,871736.0
2020-03-05 12:00:00,11.86,11.88,11.74,11.79,953982.0,4.71,4.7179,4.6623,4.6822,953982.0
2020-03-05 12:30:00,11.79,11.79,11.67,11.71,1993191.0,4.6822,4.6822,4.6345,4.6504,1993191.0
2020-03-05 13:00:00,11.71,11.76,11.68,11.73,1461704.0,4.6504,4.6703,4.6385,4.6583,1461704.0
2020-03-05 13:30:00,11.73,11.77,11.71,11.73,1229057.0,4.6583,4.6742,4.6504,4.6583,1229057.0
2020-03-05 14:00:00,11.73,11.76,11.62,11.63,1484684.0,4.6583,4.6703,4.6147,4.6186,1484684.0
2020-03-05 14:30:00,11.63,11.64,11.42,11.48,3823619.0,4.6186,4.6226,4.5352,4.5591,3823619.0
2020-03-05 15:00:00,11.48,11.5,11.31,11.43,4102936.0,4.5591,4.567,4.4916,4.5392,4102936.0
2020-03-05 15:30:00,11.42,11.76,11.41,11.76,11809531.0,4.5352,4.6703,4.5313,4.6703,11809531.0
2020-03-06 09:30:00,10.7,10.86,10.61,10.64,6394823.0,4.2493,4.3128,4.2136,4.2255,6394823.0
2020-03-06 10:00:00,10.63,10.78,10.58,10.71,5215721.0,4.2215,4.2811,4.2016,4.2533,5215721.0
2020-03-06 10:30:00,10.71,10.87,10.65,10.77,4533604.0,4.2533,4.3168,4.2294,4.2771,4533604.0
2020-03-06 11:00:00,10.77,10.78,10.46,10.47,4111312.0,4.2771,4.2811,4.154,4.158,4111312.0
2020-03-06 11:30:00,10.46,10.52,10.44,10.49,2958660.0,4.154,4.1778,4.146,4.1659,2958660.0
2020-03-06 12:00:00,10.5,10.5,10.4,10.46,1933965.0,4.1699,4.1699,4.1302,4.154,1933965.0
2020-03-06 12:30:00,10.46,10.59,10.46,10.54,1814578.0,4.154,4.2056,4.154,4.1858,1814578.0
2020-03-06 13:00:00,10.54,10.64,10.54,10.62,1377031.0,4.1858,4.2255,4.1858,4.2175,1377031.0
2020-03-06 13:30:00,10.61,10.64,10.49,10.51,1060974.0,4.2136,4.2255,4.1659,4.1738,1060974.0
2020-03-06 14:00:00,10.52,10.56,10.44,10.52,889668.0,4.1778,4.1937,4.146,4.1778,889668.0
2020-03-06 14:30:00,10.53,10.53,10.37,10.37,1322363.0,4.1818,4.1818,4.1182,4.1182,1322363.0
2020-03-06 15:00:00,10.37,10.39,10.28,10.3,2598818.0,4.1182,4.1262,4.0825,4.0904,2598818.0
2020-03-06 15:30:00,10.29,10.63,10.27,10.51,11858065.0,4.0865,4.2215,4.0785,4.1738,11858065.0
2020-03-09 09:30:00,7.55,8.0,7.39,7.7,4562595.0,2.9983,3.177,2.9348,3.0579,4562595.0
2020-03-09 10:00:00,7.7,8.11,7.69,8.04,13489118.0,3.0579,3.2207,3.0539,3.1929,13489118.0
2020-03-09 10:30:00,8.04,8.27,7.93,7.96,11250790.0,3.1929,3.2843,3.1492,3.1612,11250790.0
2020-03-09 11:00:00,7.96,8.01,7.76,7.87,5601775.0,3.1612,3.181,3.0817,3.1254,5601775.0
2020-03-09 11:30:00,7.87,8.03,7.81,8.03,5851299.0,3.1254,3.189,3.1016,3.189,5851299.0
2020-03-09 12:00:00,8.02,8.03,7.83,7.86,4103457.0,3.185,3.189,3.1095,3.1214,4103457.0
2020-03-09 12:30:00,7.85,7.86,7.76,7.78,3434659.0,3.1175,3.1214,3.0817,3.0897,3434659.0
2020-03-09 13:00:00,7.79,7.79,7.67,7.69,3151610.0,3.0936,3.0936,3.046,3.0539,3151610.0
2020-03-09 13:30:00,7.69,7.72,7.4,7.42,4833829.0,3.0539,3.0659,2.9388,2.9467,4833829.0
2020-03-09 14:00:00,7.41,7.43,7.25,7.3,6216719.0,2.9427,2.9507,2.8792,2.8991,6216719.0
2020-03-09 14:30:00,7.3,7.39,7.29,7.35,4070741.0,2.8991,2.9348,2.8951,2.9189,4070741.0
2020-03-09 15:00:00,7.35,7.39,7.06,7.17,5910433.0,2.9189,2.9348,2.8037,2.8474,5910433.0
2020-03-09 15:30:00,7.16,7.21,7.04,7.21,13092279.0,2.8435,2.8633,2.7958,2.8633,13092279.0
2020-03-10 09:30:00,8.5,8.57,7.73,7.81,9047396.0,3.3756,3.4034,3.0698,3.1016,9047396.0
2020-03-10 10:00:00,7.81,8.02,7.74,7.83,4172000.0,3.1016,3.185,3.0738,3.1095,4172000.0
2020-03-10 10:30:00,7.83,7.85,7.52,7.52,3663469.0,3.1095,3.1175,2.9864,2.9864,3663469.0
2020-03-10 11:00:00,7.52,7.64,7.45,7.48,4580987.0,2.9864,3.0341,2.9586,2.9705,4580987.0
2020-03-10 11:30:00,7.49,7.53,7.34,7.49,4379046.0,2.9745,2.9904,2.9149,2.9745,4379046.0
2020-03-10 12:00:00,7.49,7.64,7.45,7.57,4399537.0,2.9745,3.0341,2.9586,3.0063,4399537.0
2020-03-10 12:30:00,7.58,7.71,7.55,7.68,2093369.0,3.0103,3.0619,2.9983,3.05,2093369.0
2020-03-10 13:00:00,7.68,7.77,7.63,7.74,1741019.0,3.05,3.0857,3.0301,3.0738,1741019.0
2020-03-10 13:30:00,7.75,7.84,7.7,7.71,1858136.0,3.0778,3.1135,3.0579,3.0619,1858136.0
2020-03-10 14:00:00,7.7,7.84,7.67,7.83,2608341.0,3.0579,3.1135,3.046,3.1095,2608341.0
2020-03-10 14:30:00,7.83,8.09,7.81,7.99,2491065.0,3.1095,3.2128,3.1016,3.1731,2491065.0
2020-03-10 15:00:00,8.0,8.08,7.89,7.92,3906074.0,3.177,3.2088,3.1334,3.1453,3906074.0
2020-03-10 15:30:00,7.92,8.07,7.82,8.0,5315820.0,3.1453,3.2048,3.1056,3.177,5315820.0
2020-03-11 09:30:00,7.52,7.77,7.44,7.54,6055523.0,2.9864,3.0857,2.9547,2.9944,6055523.0
2020-03-11 10:00:00,7.54,7.65,7.5,7.54,2520982.0,2.9944,3.0381,2.9785,2.9944,2520982.0
2020-03-11 10:30:00,7.54,7.58,7.45,7.52,3635778.0,2.9944,3.0103,2.9586,2.9864,3635778.0
2020-03-11 11:00:00,7.52,7.53,7.31,7.32,2804286.0,2.9864,2.9904,2.903,2.907,2804286.0
2020-03-11 11:30:00,7.33,7.39,7.27,7.31,3709408.0,2.911,2.9348,2.8871,2.903,3709408.0
2020-03-11 12:00:00,7.3,7.44,7.26,7.29,3254845.0,2.8991,2.9547,2.8832,2.8951,3254845.0
2020-03-11 12:30:00,7.28,7.3,7.13,7.23,2155069.0,2.8911,2.8991,2.8315,2.8713,2155069.0
2020-03-11 13:00:00,7.22,7.24,7.12,7.21,1951805.0,2.8673,2.8752,2.8276,2.8633,1951805.0
2020-03-11 13:30:00,7.21,7.21,7.1,7.12,1619157.0,2.8633,2.8633,2.8196,2.8276,1619157.0
2020-03-11 14:00:00,7.12,7.15,6.72,6.72,4720850.0,2.8276,2.8395,2.6687,2.6687,4720850.0
2020-03-11 14:30:00,6.73,6.82,6.64,6.75,5890045.0,2.6727,2.7084,2.6369,2.6806,5890045.0
2020-03-11 15:00:00,6.75,6.82,6.65,6.67,6051471.0,2.6806,2.7084,2.6409,2.6489,6051471.0
2020-03-11 15:30:00,6.67,6.99,6.65,6.86,8466348.0,2.6489,2.7759,2.6409,2.7243,8466348.0
2020-03-12 09:30:00,5.75,5.89,5.5,5.58,3907751.0,2.2835,2.3391,2.1842,2.216,3907751.0
2020-03-12 10:00:00,5.58,5.63,5.45,5.46,7782305.0,2.216,2.2358,2.1644,2.1683,7782305.0
2020-03-12 10:30:00,5.46,5.58,5.4,5.57,6769117.0,2.1683,2.216,2.1445,2.212,6769117.0
2020-03-12 11:00:00,5.57,5.59,5.45,5.5,6850521.0,2.212,2.22,2.1644,2.1842,6850521.0
2020-03-12 11:30:00,5.5,5.55,5.26,5.27,5573482.0,2.1842,2.2041,2.0889,2.0929,5573482.0
2020-03-12 12:00:00,5.27,5.28,5.08,5.1,5778138.0,2.0929,2.0969,2.0174,2.0254,5778138.0
2020-03-12 12:30:00,5.1,5.32,4.83,5.31,7967051.0,2.0254,2.1127,1.9181,2.1088,7967051.0
2020-03-12 13:00:00,5.32,5.88,5.25,5.58,9497745.0,2.1127,2.3351,2.0849,2.216,9497745.0
2020-03-12 13:30:00,5.58,5.62,5.4,5.5,5244263.0,2.216,2.2319,2.1445,2.1842,5244263.0
2020-03-12 14:00:00,5.5,5.62,5.49,5.52,3244184.0,2.1842,2.2319,2.1802,2.1922,3244184.0
2020-03-12 14:30:00,5.52,5.53,5.28,5.33,4506398.0,2.1922,2.1961,2.0969,2.1167,4506398.0
2020-03-12 15:00:00,5.33,5.52,5.32,5.44,4317837.0,2.1167,2.1922,2.1127,2.1604,4317837.0
2020-03-12 15:30:00,5.44,5.52,5.28,5.42,10614094.0,2.1604,2.1922,2.0969,2.1524,10614094.0
2020-03-13 09:30:00,6.69,6.74,5.85,5.93,7185904.0,2.6568,2.6767,2.3232,2.355,7185904.0
2020-03-13 10:00:00,5.93,6.1,5.89,5.96,6320804.0,2.355,2.4225,2.3391,2.3669,6320804.0
2020-03-13 10:30:00,5.96,5.98,5.65,5.66,4074213.0,2.3669,2.3748,2.2438,2.2478,4074213.0
2020-03-13 11:00:00,5.66,5.86,5.57,5.67,4243916.0,2.2478,2.3272,2.212,2.2517,4243916.0
2020-03-13 11:30:00,5.67,5.8,5.56,5.77,3192382.0,2.2517,2.3034,2.208,2.2914,3192382.0
2020-03-13 12:00:00,5.77,5.94,5.72,5.84,2346565.0,2.2914,2.359,2.2716,2.3192,2346565.0
2020-03-13 12:30:00,5.84,6.14,5.82,6.0,4246840.0,2.3192,2.4384,2.3113,2.3828,4246840.0
2020-03-13 13:00:00,6.0,6.04,5.87,6.02,2575918.0,2.3828,2.3987,2.3312,2.3907,2575918.0
2020-03-13 13:30:00,6.02,6.18,5.99,6.14,1914186.0,2.3907,2.4543,2.3788,2.4384,1914186.0
2020-03-13 14:00:00,6.14,6.14,5.98,6.0,2738096.0,2.4384,2.4384,2.3748,2.3828,2738096.0
2020-03-13 14:30:00,6.0,6.05,5.89,5.97,2377073.0,2.3828,2.4026,2.3391,2.3709,2377073.0
2020-03-13 15:00:00,5.97,6.19,5.96,6.15,2817986.0,2.3709,2.4582,2.3669,2.4424,2817986.0
2020-03-13 15:30:00,6.15,6.69,5.98,6.58,12287121.0,2.4424,2.6568,2.3748,2.6131,12287121.0
2020-03-16 09:30:00,5.4,5.65,5.25,5.38,1569351.0,2.1445,2.2438,2.0849,2.1366,1569351.0
2020-03-16 10:00:00,5.38,5.62,5.27,5.6,2293175.0,2.1366,2.2319,2.0929,2.2239,2293175.0
2020-03-16 10:30:00,5.61,5.94,5.61,5.86,2785058.0,2.2279,2.359,2.2279,2.3272,2785058.0
2020-03-16 11:00:00,5.85,5.97,5.75,5.89,1677424.0,2.3232,2.3709,2.2835,2.3391,1677424.0
2020-03-16 11:30:00,5.89,5.92,5.59,5.7,2052018.0,2.3391,2.351,2.22,2.2636,2052018.0
2020-03-16 12:00:00,5.69,5.74,5.58,5.61,1949088.0,2.2597,2.2795,2.216,2.2279,1949088.0
2020-03-16 12:30:00,5.61,5.67,5.51,5.55,1187087.0,2.2279,2.2517,2.1882,2.2041,1187087.0
2020-03-16 13:00:00,5.55,5.59,5.51,5.56,1866527.0,2.2041,2.22,2.1882,2.208,1866527.0
2020-03-16 13:30:00,5.56,5.56,5.44,5.46,1535078.0,2.208,2.208,2.1604,2.1683,1535078.0
2020-03-16 14:00:00,5.46,5.49,5.38,5.49,1154774.0,2.1683,2.1802,2.1366,2.1802,1154774.0
2020-03-16 14:30:00,5.49,5.66,5.46,5.5,2188213.0,2.1802,2.2478,2.1683,2.1842,2188213.0
2020-03-16 15:00:00,5.5,5.54,5.39,5.4,2459111.0,2.1842,2.2001,2.1405,2.1445,2459111.0
2020-03-16 15:30:00,5.4,5.4,5.13,5.24,9215865.0,2.1445,2.1445,2.0373,2.081,9215865.0
2020-03-17 09:30:00,5.41,5.45,5.16,5.23,2435295.0,2.1485,2.1644,2.0492,2.077,2435295.0
2020-03-17 10:00:00,5.23,5.33,5.16,5.31,1923712.0,2.077,2.1167,2.0492,2.1088,1923712.0
2020-03-17 10:30:00,5.31,5.46,5.23,5.43,2424716.0,2.1088,2.1683,2.077,2.1564,2424716.0
2020-03-17 11:00:00,5.42,5.58,5.36,5.49,3276293.0,2.1524,2.216,2.1286,2.1802,3276293.0
2020-03-17 11:30:00,5.48,5.59,5.46,5.55,1934516.0,2.1763,2.22,2.1683,2.2041,1934516.0
2020-03-17 12:00:00,5.56,5.66,5.47,5.49,3653903.0,2.208,2.2478,2.1723,2.1802,3653903.0
2020-03-17 12:30:00,5.49,5.51,5.28,5.31,2508550.0,2.1802,2.1882,2.0969,2.1088,2508550.0
2020-03-17 13:00:00,5.32,5.33,5.14,5.23,5007060.0,2.1127,2.1167,2.0413,2.077,5007060.0
2020-03-17 13:30:00,5.23,5.31,5.16,5.23,3302401.0,2.077,2.1088,2.0492,2.077,3302401.0
2020-03-17 14:00:00,5.23,5.33,5.2,5.28,4155082.0,2.077,2.1167,2.0651,2.0969,4155082.0
2020-03-17 14:30:00,5.28,5.31,5.23,5.26,2926705.0,2.0969,2.1088,2.077,2.0889,2926705.0
2020-03-17 15:00:00,5.26,5.29,5.22,5.25,3113897.0,2.0889,2.1008,2.073,2.0849,3113897.0
2020-03-17 15:30:00,5.25,5.45,5.24,5.41,9626975.0,2.0849,2.1644,2.081,2.1485,9626975.0
2020-03-18 09:30:00,4.56,4.81,4.54,4.75,4250390.0,1.8109,1.9102,1.803,1.8864,4250390.0
2020-03-18 10:00:00,4.75,4.82,4.7,4.71,2916304.0,1.8864,1.9142,1.8665,1.8705,2916304.0
2020-03-18 10:30:00,4.71,4.71,4.59,4.62,3555177.0,1.8705,1.8705,1.8228,1.8347,3555177.0
2020-03-18 11:00:00,4.61,4.64,4.55,4.57,2336068.0,1.8308,1.8427,1.8069,1.8149,2336068.0
2020-03-18 11:30:00,4.57,4.59,4.42,4.44,2223829.0,1.8149,1.8228,1.7553,1.7633,2223829.0
2020-03-18 12:00:00,4.43,4.5,4.37,4.5,2067485.0,1.7593,1.7871,1.7355,1.7871,2067485.0
2020-03-18 12:30:00,4.5,4.5,4.3,4.35,1825530.0,1.7871,1.7871,1.7077,1.7275,1825530.0
2020-03-18 13:00:00,4.4,4.4,4.2,4.23,2623165.0,1.7474,1.7474,1.6679,1.6799,2623165.0
2020-03-18 13:30:00,4.23,4.23,4.11,4.13,2949619.0,1.6799,1.6799,1.6322,1.6402,2949619.0
2020-03-18 14:00:00,4.13,4.2,4.01,4.07,3118407.0,1.6402,1.6679,1.5925,1.6163,3118407.0
2020-03-18 14:30:00,4.07,4.13,4.05,4.12,2941741.0,1.6163,1.6402,1.6084,1.6362,2941741.0
2020-03-18 15:00:00,4.12,4.27,4.03,4.06,5484613.0,1.6362,1.6957,1.6004,1.6124,5484613.0
2020-03-18 15:30:00,4.06,4.31,4.05,4.31,10570484.0,1.6124,1.7116,1.6084,1.7116,10570484.0
2020-03-19 09:30:00,4.38,4.43,4.1,4.28,3466694.0,1.7394,1.7593,1.6282,1.6997,3466694.0
2020-03-19 10:00:00,4.28,4.43,4.22,4.36,4137940.0,1.6997,1.7593,1.6759,1.7315,4137940.0
2020-03-19 10:30:00,4.36,4.42,4.21,4.28,4354257.0,1.7315,1.7553,1.6719,1.6997,4354257.0
2020-03-19 11:00:00,4.28,4.54,4.22,4.54,4280814.0,1.6997,1.803,1.6759,1.803,4280814.0
2020-03-19 11:30:00,4.54,4.68,4.47,4.59,4819232.0,1.803,1.8586,1.7752,1.8228,4819232.0
2020-03-19 12:00:00,4.6,4.61,4.48,4.58,3294601.0,1.8268,1.8308,1.7791,1.8189,3294601.0
2020-03-19 12:30:00,4.58,4.68,4.49,4.62,3415796.0,1.8189,1.8586,1.7831,1.8347,3415796.0
2020-03-19 13:00:00,4.62,4.76,4.61,4.71,2517437.0,1.8347,1.8903,1.8308,1.8705,2517437.0
2020-03-19 13:30:00,4.71,4.83,4.68,4.82,2035965.0,1.8705,1.9181,1.8586,1.9142,2035965.0
2020-03-19 14:00:00,4.82,4.93,4.8,4.9,2236408.0,1.9142,1.9579,1.9062,1.9459,2236408.0
2020-03-19 14:30:00,4.9,5.12,4.88,5.08,3412126.0,1.9459,2.0333,1.938,2.0174,3412126.0
2020-03-19 15:00:00,5.08,5.09,4.91,5.07,4525255.0,2.0174,2.0214,1.9499,2.0135,4525255.0
2020-03-19 15:30:00,5.07,5.1,4.99,5.07,11374472.0,2.0135,2.0254,1.9817,2.0135,11374472.0
2020-03-20 09:30:00,5.34,5.39,5.06,5.18,3833050.0,2.1207,2.1405,2.0095,2.0571,3833050.0
2020-03-20 10:00:00,5.17,5.33,5.15,5.28,1984387.0,2.0532,2.1167,2.0452,2.0969,1984387.0
2020-03-20 10:30:00,5.28,5.37,5.22,5.35,1760063.0,2.0969,2.1326,2.073,2.1247,1760063.0
2020-03-20 11:00:00,5.35,5.38,5.12,5.21,2862682.0,2.1247,2.1366,2.0333,2.0691,2862682.0
2020-03-20 11:30:00,5.21,5.22,5.13,5.19,1661142.0,2.0691,2.073,2.0373,2.0611,1661142.0
2020-03-20 12:00:00,5.19,5.24,4.9,4.93,2748878.0,2.0611,2.081,1.9459,1.9579,2748878.0
2020-03-20 12:30:00,4.93,5.16,4.92,5.08,1758869.0,1.9579,2.0492,1.9539,2.0174,1758869.0
2020-03-20 13:00:00,5.08,5.24,5.08,5.17,1946765.0,2.0174,2.081,2.0174,2.0532,1946765.0
2020-03-20 13:30:00,5.17,5.22,5.11,5.16,947956.0,2.0532,2.073,2.0293,2.0492,947956.0
2020-03-20 14:00:00,5.16,5.24,4.94,4.96,1851413.0,2.0492,2.081,1.9618,1.9698,1851413.0
2020-03-20 14:30:00,4.96,5.02,4.81,4.86,2569540.0,1.9698,1.9936,1.9102,1.9301,2569540.0
2020-03-20 15:00:00,4.86,4.9,4.72,4.85,2999437.0,1.9301,1.9459,1.8745,1.9261,2999437.0
2020-03-20 15:30:00,4.85,4.98,4.82,4.86,9025065.0,1.9261,1.9777,1.9142,1.9301,9025065.0
2020-03-23 09:30:00,4.61,4.81,4.53,4.8,3744976.0,1.8308,1.9102,1.799,1.9062,3744976.0
2020-03-23 10:00:00,4.81,4.89,4.69,4.76,2372882.0,1.9102,1.942,1.8625,1.8903,2372882.0
2020-03-23 10:30:00,4.76,4.85,4.65,4.7,2056305.0,1.8903,1.9261,1.8467,1.8665,2056305.0
2020-03-23 11:00:00,4.69,4.73,4.51,4.53,2956465.0,1.8625,1.8784,1.7911,1.799,2956465.0
2020-03-23 11:30:00,4.54,4.59,4.5,4.57,1513379.0,1.803,1.8228,1.7871,1.8149,1513379.0
2020-03-23 12:00:00,4.58,4.7,4.53,4.61,1471094.0,1.8189,1.8665,1.799,1.8308,1471094.0
2020-03-23 12:30:00,4.61,4.7,4.55,4.66,1076370.0,1.8308,1.8665,1.8069,1.8506,1076370.0
2020-03-23 13:00:00,4.66,4.76,4.62,4.62,1828252.0,1.8506,1.8903,1.8347,1.8347,1828252.0
2020-03-23 13:30:00,4.62,4.73,4.56,4.63,2198632.0,1.8347,1.8784,1.8109,1.8387,2198632.0
2020-03-23 14:00:00,4.62,4.71,4.57,4.69,1638683.0,1.8347,1.8705,1.8149,1.8625,1638683.0
2020-03-23 14:30:00,4.69,4.7,4.6,4.63,1856521.0,1.8625,1.8665,1.8268,1.8387,1856521.0
2020-03-23 15:00:00,4.63,4.67,4.49,4.51,2510353.0,1.8387,1.8546,1.7831,1.7911,2510353.0
2020-03-23 15:30:00,4.51,4.55,4.45,4.49,6007827.0,1.7911,1.8069,1.7672,1.7831,6007827.0
2020-03-24 09:30:00,5.06,5.09,4.92,5.01,3882172.0,2.0095,2.0214,1.9539,1.9896,3882172.0
2020-03-24 10:00:00,5.01,5.08,4.92,5.06,2577295.0,1.9896,2.0174,1.9539,2.0095,2577295.0
2020-03-24 10:30:00,5.06,5.11,5.01,5.09,3409302.0,2.0095,2.0293,1.9896,2.0214,3409302.0
2020-03-24 11:00:00,5.08,5.3,5.08,5.3,3294704.0,2.0174,2.1048,2.0174,2.1048,3294704.0
2020-03-24 11:30:00,5.3,5.43,5.24,5.43,3522804.0,2.1048,2.1564,2.081,2.1564,3522804.0
2020-03-24 12:00:00,5.43,5.43,5.3,5.41,2482967.0,2.1564,2.1564,2.1048,2.1485,2482967.0
2020-03-24 12:30:00,5.41,5.43,5.35,5.37,1760307.0,2.1485,2.1564,2.1247,2.1326,1760307.0
2020-03-24 13:00:00,5.37,5.39,5.23,5.3,1882782.0,2.1326,2.1405,2.077,2.1048,1882782.0
2020-03-24 13:30:00,5.31,5.34,5.15,5.17,2103794.0,2.1088,2.1207,2.0452,2.0532,2103794.0
2020-03-24 14:00:00,5.17,5.26,5.11,5.23,1025906.0,2.0532,2.0889,2.0293,2.077,1025906.0
2020-03-24 14:30:00,5.22,5.28,5.19,5.28,1055890.0,2.073,2.0969,2.0611,2.0969,1055890.0
2020-03-24 15:00:00,5.28,5.28,5.2,5.27,1912046.0,2.0969,2.0969,2.0651,2.0929,1912046.0
2020-03-24 15:30:00,5.27,5.48,5.26,5.43,7149689.0,2.0929,2.1763,2.0889,2.1564,7149689.0
2020-03-25 09:30:00,5.4,5.58,5.34,5.41,5097975.0,2.1445,2.216,2.1207,2.1485,5097975.0
2020-03-25 10:00:00,5.41,5.45,5.21,5.29,3624660.0,2.1485,2.1644,2.0691,2.1008,3624660.0
2020-03-25 10:30:00,5.3,5.55,5.29,5.53,3479071.0,2.1048,2.2041,2.1008,2.1961,3479071.0
2020-03-25 11:00:00,5.54,5.66,5.53,5.58,4393601.0,2.2001,2.2478,2.1961,2.216,4393601.0
2020-03-25 11:30:00,5.58,5.67,5.52,5.64,4116469.0,2.216,2.2517,2.1922,2.2398,4116469.0
2020-03-25 12:00:00,5.64,5.78,5.63,5.75,1837516.0,2.2398,2.2954,2.2358,2.2835,1837516.0
2020-03-25 12:30:00,5.75,5.87,5.72,5.8,3373862.0,2.2835,2.3312,2.2716,2.3034,3373862.0
2020-03-25 13:00:00,5.81,5.98,5.8,5.95,2133311.0,2.3073,2.3748,2.3034,2.3629,2133311.0
2020-03-25 13:30:00,5.94,6.05,5.89,5.93,2947537.0,2.359,2.4026,2.3391,2.355,2947537.0
2020-03-25 14:00:00,5.93,6.0,5.85,5.95,2086944.0,2.355,2.3828,2.3232,2.3629,2086944.0
2020-03-25 14:30:00,5.94,6.02,5.86,5.99,1993489.0,2.359,2.3907,2.3272,2.3788,1993489.0
2020-03-25 15:00:00,5.98,6.04,5.91,5.95,2370273.0,2.3748,2.3987,2.347,2.3629,2370273.0
2020-03-25 15:30:00,5.95,6.03,5.76,5.8,6594102.0,2.3629,2.3947,2.2875,2.3034,6594102.0
2020-03-26 09:30:00,6.01,6.16,5.9,6.04,3146344.0,2.3868,2.4463,2.3431,2.3987,3146344.0
2020-03-26 10:00:00,6.04,6.13,5.97,6.03,1446561.0,2.3987,2.4344,2.3709,2.3947,1446561.0
2020-03-26 10:30:00,6.03,6.11,6.01,6.06,3250090.0,2.3947,2.4265,2.3868,2.4066,3250090.0
2020-03-26 11:00:00,6.06,6.11,6.01,6.03,2865777.0,2.4066,2.4265,2.3868,2.3947,2865777.0
2020-03-26 11:30:00,6.03,6.08,6.0,6.0,2502178.0,2.3947,2.4146,2.3828,2.3828,2502178.0
2020-03-26 12:00:00,6.0,6.02,5.81,5.96,3322769.0,2.3828,2.3907,2.3073,2.3669,3322769.0
2020-03-26 12:30:00,5.97,6.02,5.75,5.75,2445300.0,2.3709,2.3907,2.2835,2.2835,2445300.0
2020-03-26 13:00:00,5.75,5.83,5.57,5.64,3328756.0,2.2835,2.3153,2.212,2.2398,3328756.0
2020-03-26 13:30:00,5.65,5.75,5.59,5.67,2258411.0,2.2438,2.2835,2.22,2.2517,2258411.0
2020-03-26 14:00:00,5.67,5.74,5.58,5.72,2517517.0,2.2517,2.2795,2.216,2.2716,2517517.0
2020-03-26 14:30:00,5.72,5.81,5.71,5.78,1808094.0,2.2716,2.3073,2.2676,2.2954,1808094.0
2020-03-26 15:00:00,5.77,5.79,5.7,5.77,3356930.0,2.2914,2.2994,2.2636,2.2914,3356930.0
2020-03-26 15:30:00,5.77,5.85,5.73,5.79,6614417.0,2.2914,2.3232,2.2756,2.2994,6614417.0
2020-03-27 09:30:00,5.35,5.37,5.16,5.25,3374141.0,2.1247,2.1326,2.0492,2.0849,3374141.0
2020-03-27 10:00:00,5.26,5.29,5.2,5.21,3249923.0,2.0889,2.1008,2.0651,2.0691,3249923.0
2020-03-27 10:30:00,5.21,5.26,5.17,5.25,1625073.0,2.0691,2.0889,2.0532,2.0849,1625073.0
2020-03-27 11:00:00,5.25,5.3,5.22,5.28,2784589.0,2.0849,2.1048,2.073,2.0969,2784589.0
2020-03-27 11:30:00,5.28,5.28,5.2,5.21,1156415.0,2.0969,2.0969,2.0651,2.0691,1156415.0
2020-03-27 12:00:00,5.21,5.24,5.18,5.19,1727802.0,2.0691,2.081,2.0571,2.0611,1727802.0
2020-03-27 12:30:00,5.19,5.24,5.18,5.2,1681447.0,2.0611,2.081,2.0571,2.0651,1681447.0
2020-03-27 13:00:00,5.2,5.22,5.17,5.17,1268437.0,2.0651,2.073,2.0532,2.0532,1268437.0
2020-03-27 13:30:00,5.17,5.26,5.16,5.21,2166306.0,2.0532,2.0889,2.0492,2.0691,2166306.0
2020-03-27 14:00:00,5.21,5.26,5.2,5.24,1701800.0,2.0691,2.0889,2.0651,2.081,1701800.0
2020-03-27 14:30:00,5.25,5.27,5.24,5.26,2687726.0,2.0849,2.0929,2.081,2.0889,2687726.0
2020-03-27 15:00:00,5.25,5.3,5.24,5.27,3912313.0,2.0849,2.1048,2.081,2.0929,3912313.0
2020-03-27 15:30:00,5.27,5.28,5.18,5.19,5876239.0,2.0929,2.0969,2.0571,2.0611,5876239.0
2020-03-30 09:30:00,5.15,5.15,4.88,4.91,3099164.0,2.0452,2.0452,1.938,1.9499,3099164.0
2020-03-30 10:00:00,4.91,5.0,4.87,4.96,1968651.0,1.9499,1.9857,1.934,1.9698,1968651.0
2020-03-30 10:30:00,4.96,5.1,4.95,5.07,2016903.0,1.9698,2.0254,1.9658,2.0135,2016903.0
2020-03-30 11:00:00,5.07,5.24,5.06,5.21,2325124.0,2.0135,2.081,2.0095,2.0691,2325124.0
2020-03-30 11:30:00,5.22,5.23,5.16,5.21,2061288.0,2.073,2.077,2.0492,2.0691,2061288.0
2020-03-30 12:00:00,5.21,5.3,5.14,5.28,1436563.0,2.0691,2.1048,2.0413,2.0969,1436563.0
2020-03-30 12:30:00,5.28,5.3,5.27,5.3,1180721.0,2.0969,2.1048,2.0929,2.1048,1180721.0
2020-03-30 13:00:00,5.3,5.3,5.19,5.19,890137.0,2.1048,2.1048,2.0611,2.0611,890137.0
2020-03-30 13:30:00,5.19,5.2,5.1,5.1,730002.0,2.0611,2.0651,2.0254,2.0254,730002.0
2020-03-30 14:00:00,5.1,5.18,5.05,5.17,815673.0,2.0254,2.0571,2.0055,2.0532,815673.0
2020-03-30 14:30:00,5.17,5.21,5.12,5.17,1555469.0,2.0532,2.0691,2.0333,2.0532,1555469.0
2020-03-30 15:00:00,5.17,5.26,5.16,5.21,2039782.0,2.0532,2.0889,2.0492,2.0691,2039782.0
2020-03-30 15:30:00,5.21,5.28,5.17,5.22,3482924.0,2.0691,2.0969,2.0532,2.073,3482924.0
2020-03-31 09:30:00,5.32,5.44,5.32,5.42,6891147.0,2.1127,2.1604,2.1127,2.1524,6891147.0
2020-03-31 10:00:00,5.42,5.6,5.41,5.54,3455614.0,2.1524,2.2239,2.1485,2.2001,3455614.0
2020-03-31 10:30:00,5.54,5.69,5.53,5.66,2436340.0,2.2001,2.2597,2.1961,2.2478,2436340.0
2020-03-31 11:00:00,5.66,5.7,5.58,5.67,2367011.0,2.2478,2.2636,2.216,2.2517,2367011.0
2020-03-31 11:30:00,5.67,5.73,5.63,5.69,2514087.0,2.2517,2.2756,2.2358,2.2597,2514087.0
2020-03-31 12:00:00,5.69,5.7,5.49,5.56,1671488.0,2.2597,2.2636,2.1802,2.208,1671488.0
2020-03-31 12:30:00,5.56,5.56,5.47,5.48,1232855.0,2.208,2.208,2.1723,2.1763,1232855.0
2020-03-31 13:00:00,5.48,5.51,5.37,5.41,1111485.0,2.1763,2.1882,2.1326,2.1485,1111485.0
2020-03-31 13:30:00,5.41,5.48,5.38,5.46,1234826.0,2.1485,2.1763,2.1366,2.1683,1234826.0
2020-03-31 14:00:00,5.46,5.53,5.43,5.5,1557974.0,2.1683,2.1961,2.1564,2.1842,1557974.0
2020-03-31 14:30:00,5.5,5.6,5.49,5.57,2173068.0,2.1842,2.2239,2.1802,2.212,2173068.0
2020-03-31 15:00:00,5.57,5.59,5.42,5.45,2789841.0,2.212,2.22,2.1524,2.1644,2789841.0
2020-03-31 15:30:00,5.45,5.53,5.41,5.5,4912718.0,2.1644,2.1961,2.1485,2.1842,4912718.0
2020-04-01 09:30:00,5.2,5.36,5.14,5.28,2284043.0,2.0651,2.1286,2.0413,2.0969,2284043.0
2020-04-01 10:00:00,5.29,5.4,5.27,5.36,1482008.0,2.1008,2.1445,2.0929,2.1286,1482008.0
2020-04-01 10:30:00,5.35,5.42,5.31,5.37,1697016.0,2.1247,2.1524,2.1088,2.1326,1697016.0
2020-04-01 11:00:00,5.37,5.44,5.35,5.38,1804343.0,2.1326,2.1604,2.1247,2.1366,1804343.0
2020-04-01 11:30:00,5.38,5.4,5.31,5.32,1338905.0,2.1366,2.1445,2.1088,2.1127,1338905.0
2020-04-01 12:00:00,5.32,5.32,5.23,5.25,1340241.0,2.1127,2.1127,2.077,2.0849,1340241.0
2020-04-01 12:30:00,5.25,5.31,5.24,5.29,1822882.0,2.0849,2.1088,2.081,2.1008,1822882.0
2020-04-01 13:00:00,5.28,5.39,5.28,5.38,1588152.0,2.0969,2.1405,2.0969,2.1366,1588152.0
2020-04-01 13:30:00,5.38,5.48,5.34,5.46,1797449.0,2.1366,2.1763,2.1207,2.1683,1797449.0
2020-04-01 14:00:00,5.45,5.53,5.45,5.48,2227586.0,2.1644,2.1961,2.1644,2.1763,2227586.0
2020-04-01 14:30:00,5.48,5.49,5.42,5.44,1238028.0,2.1763,2.1802,2.1524,2.1604,1238028.0
2020-04-01 15:00:00,5.45,5.48,5.39,5.42,1558672.0,2.1644,2.1763,2.1405,2.1524,1558672.0
2020-04-01 15:30:00,5.41,5.47,5.32,5.41,5349733.0,2.1485,2.1723,2.1127,2.1485,5349733.0
2020-04-02 09:30:00,5.81,5.91,5.67,5.79,3306309.0,2.3073,2.347,2.2517,2.2994,3306309.0
2020-04-02 10:00:00,5.79,5.86,5.75,5.85,1766271.0,2.2994,2.3272,2.2835,2.3232,1766271.0
2020-04-02 10:30:00,5.85,6.42,5.82,6.31,13672962.0,2.3232,2.5496,2.3113,2.5059,13672962.0
2020-04-02 11:00:00,6.31,6.33,6.08,6.12,7778669.0,2.5059,2.5138,2.4146,2.4304,7778669.0
2020-04-02 11:30:00,6.12,6.25,6.11,6.21,4369584.0,2.4304,2.4821,2.4265,2.4662,4369584.0
2020-04-02 12:00:00,6.21,6.27,6.17,6.18,1799753.0,2.4662,2.49,2.4503,2.4543,1799753.0
2020-04-02 12:30:00,6.18,6.21,6.11,6.15,1695938.0,2.4543,2.4662,2.4265,2.4424,1695938.0
2020-04-02 13:00:00,6.15,6.16,5.96,5.96,2170863.0,2.4424,2.4463,2.3669,2.3669,2170863.0
2020-04-02 13:30:00,5.96,6.05,5.95,5.96,1141026.0,2.3669,2.4026,2.3629,2.3669,1141026.0
2020-04-02 14:00:00,5.96,6.0,5.84,5.95,2964333.0,2.3669,2.3828,2.3192,2.3629,2964333.0
2020-04-02 14:30:00,5.95,6.07,5.91,6.06,2238657.0,2.3629,2.4106,2.347,2.4066,2238657.0
2020-04-02 15:00:00,6.06,6.09,5.99,6.03,2888344.0,2.4066,2.4185,2.3788,2.3947,2888344.0
2020-04-02 15:30:00,6.03,6.05,5.8,5.82,12716257.0,2.3947,2.4026,2.3034,2.3113,12716257.0
2020-04-03 09:30:00,6.09,6.16,5.79,5.85,4344250.0,2.4185,2.4463,2.2994,2.3232,4344250.0
2020-04-03 10:00:00,5.86,5.9,5.73,5.75,2175585.0,2.3272,2.3431,2.2756,2.2835,2175585.0
2020-04-03 10:30:00,5.75,5.86,5.67,5.86,2361518.0,2.2835,2.3272,2.2517,2.3272,2361518.0
2020-04-03 11:00:00,5.86,5.91,5.74,5.78,1819782.0,2.3272,2.347,2.2795,2.2954,1819782.0
2020-04-03 11:30:00,5.78,5.8,5.64,5.66,2019241.0,2.2954,2.3034,2.2398,2.2478,2019241.0
2020-04-03 12:00:00,5.66,5.68,5.58,5.66,2229252.0,2.2478,2.2557,2.216,2.2478,2229252.0
2020-04-03 12:30:00,5.66,5.77,5.65,5.71,2794896.0,2.2478,2.2914,2.2438,2.2676,2794896.0
2020-04-03 13:00:00,5.71,5.79,5.68,5.71,2633405.0,2.2676,2.2994,2.2557,2.2676,2633405.0
2020-04-03 13:30:00,5.71,5.75,5.67,5.73,1443489.0,2.2676,2.2835,2.2517,2.2756,1443489.0
2020-04-03 14:00:00,5.72,5.77,5.67,5.77,1187198.0,2.2716,2.2914,2.2517,2.2914,1187198.0
2020-04-03 14:30:00,5.76,5.82,5.7,5.81,1916058.0,2.2875,2.3113,2.2636,2.3073,1916058.0
2020-04-03 15:00:00,5.82,5.82,5.73,5.77,2631170.0,2.3113,2.3113,2.2756,2.2914,2631170.0
2020-04-03 15:30:00,5.78,5.81,5.67,5.76,7514756.0,2.2954,2.3073,2.2517,2.2875,7514756.0
2020-04-06 09:30:00,5.95,6.13,5.86,6.09,5368524.0,2.3629,2.4344,2.3272,2.4185,5368524.0
2020-04-06 10:00:00,6.1,6.18,6.06,6.08,3799532.0,2.4225,2.4543,2.4066,2.4146,3799532.0
2020-04-06 10:30:00,6.08,6.1,5.98,6.04,3542656.0,2.4146,2.4225,2.3748,2.3987,3542656.0
2020-04-06 11:00:00,6.05,6.05,6.01,6.05,1913932.0,2.4026,2.4026,2.3868,2.4026,1913932.0
2020-04-06 11:30:00,6.04,6.12,6.04,6.1,2232401.0,2.3987,2.4304,2.3987,2.4225,2232401.0
2020-04-06 12:00:00,6.1,6.14,6.09,6.14,1987510.0,2.4225,2.4384,2.4185,2.4384,1987510.0
2020-04-06 12:30:00,6.14,6.14,6.09,6.12,1448056.0,2.4384,2.4384,2.4185,2.4304,1448056.0
2020-04-06 13:00:00,6.12,6.13,6.07,6.11,968760.0,2.4304,2.4344,2.4106,2.4265,968760.0
2020-04-06 13:30:00,6.11,6.15,6.09,6.12,1156489.0,2.4265,2.4424,2.4185,2.4304,1156489.0
2020-04-06 14:00:00,6.12,6.12,6.03,6.11,1555441.0,2.4304,2.4304,2.3947,2.4265,1555441.0
2020-04-06 14:30:00,6.11,6.14,5.97,5.99,3368929.0,2.4265,2.4384,2.3709,2.3788,3368929.0
2020-04-06 15:00:00,5.99,5.99,5.86,5.97,3326948.0,2.3788,2.3788,2.3272,2.3709,3326948.0
2020-04-06 15:30:00,5.97,6.15,5.96,6.14,6839387.0,2.3709,2.4424,2.3669,2.4384,6839387.0
2020-04-07 09:30:00,6.66,6.7,6.52,6.65,4514909.0,2.6449,2.6608,2.5893,2.6409,4514909.0
2020-04-07 10:00:00,6.64,6.66,6.44,6.47,3843426.0,2.6369,2.6449,2.5575,2.5694,3843426.0
2020-04-07 10:30:00,6.47,6.58,6.39,6.47,2895259.0,2.5694,2.6131,2.5377,2.5694,2895259.0
2020-04-07 11:00:00,6.46,6.59,6.45,6.53,2365940.0,2.5655,2.6171,2.5615,2.5933,2365940.0
2020-04-07 11:30:00,6.53,6.6,6.51,6.54,1795257.0,2.5933,2.6211,2.5853,2.5972,1795257.0
2020-04-07 12:00:00,6.55,6.61,6.54,6.61,2070048.0,2.6012,2.625,2.5972,2.625,2070048.0
2020-04-07 12:30:00,6.61,6.64,6.5,6.51,3222870.0,2.625,2.6369,2.5814,2.5853,3222870.0
2020-04-07 13:00:00,6.5,6.53,6.46,6.53,2932641.0,2.5814,2.5933,2.5655,2.5933,2932641.0
2020-04-07 13:30:00,6.53,6.56,6.48,6.53,2473953.0,2.5933,2.6052,2.5734,2.5933,2473953.0
2020-04-07 14:00:00,6.52,6.53,6.42,6.45,3754554.0,2.5893,2.5933,2.5496,2.5615,3754554.0
2020-04-07 14:30:00,6.45,6.48,6.38,6.4,1987453.0,2.5615,2.5734,2.5337,2.5416,1987453.0
2020-04-07 15:00:00,6.41,6.47,6.32,6.34,2231284.0,2.5456,2.5694,2.5099,2.5178,2231284.0
2020-04-07 15:30:00,6.35,6.45,6.31,6.33,5240123.0,2.5218,2.5615,2.5059,2.5138,5240123.0
2020-04-08 09:30:00,6.4,6.56,6.4,6.45,2784060.0,2.5416,2.6052,2.5416,2.5615,2784060.0
2020-04-08 10:00:00,6.45,6.52,6.42,6.5,1084136.0,2.5615,2.5893,2.5496,2.5814,1084136.0
2020-04-08 10:30:00,6.5,6.57,6.48,6.56,1237601.0,2.5814,2.6091,2.5734,2.6052,1237601.0
2020-04-08 11:00:00,6.56,6.62,6.51,6.61,1889004.0,2.6052,2.629,2.5853,2.625,1889004.0
2020-04-08 11:30:00,6.62,6.64,6.57,6.58,2312840.0,2.629,2.6369,2.6091,2.6131,2312840.0
2020-04-08 12:00:00,6.57,6.61,6.53,6.57,1106816.0,2.6091,2.625,2.5933,2.6091,1106816.0
2020-04-08 12:30:00,6.57,6.58,6.52,6.54,901227.0,2.6091,2.6131,2.5893,2.5972,901227.0
2020-04-08 13:00:00,6.54,6.58,6.5,6.54,1281682.0,2.5972,2.6131,2.5814,2.5972,1281682.0
2020-04-08 13:30:00,6.54,6.56,6.49,6.53,1324173.0,2.5972,2.6052,2.5774,2.5933,1324173.0
2020-04-08 14:00:00,6.54,6.67,6.53,6.64,1838036.0,2.5972,2.6489,2.5933,2.6369,1838036.0
2020-04-08 14:30:00,6.64,6.79,6.64,6.79,3111665.0,2.6369,2.6965,2.6369,2.6965,3111665.0
2020-04-08 15:00:00,6.78,6.94,6.78,6.82,4827735.0,2.6925,2.7561,2.6925,2.7084,4827735.0
2020-04-08 15:30:00,6.82,6.86,6.78,6.82,5133315.0,2.7084,2.7243,2.6925,2.7084,5133315.0
2020-04-09 09:30:00,7.09,7.18,7.07,7.14,2842064.0,2.8157,2.8514,2.8077,2.8355,2842064.0
2020-04-09 10:00:00,7.15,7.24,6.99,7.23,4626575.0,2.8395,2.8752,2.7759,2.8713,4626575.0
2020-04-09 10:30:00,7.24,7.46,7.23,7.36,6377191.0,2.8752,2.9626,2.8713,2.9229,6377191.0
2020-04-09 11:00:00,7.36,7.36,7.05,7.12,4835778.0,2.9229,2.9229,2.7998,2.8276,4835778.0
2020-04-09 11:30:00,7.12,7.14,7.02,7.1,2392467.0,2.8276,2.8355,2.7879,2.8196,2392467.0
2020-04-09 12:00:00,7.11,7.18,7.05,7.11,1284988.0,2.8236,2.8514,2.7998,2.8236,1284988.0
2020-04-09 12:30:00,7.1,7.13,7.05,7.09,1441287.0,2.8196,2.8315,2.7998,2.8157,1441287.0
2020-04-09 13:00:00,7.09,7.11,6.91,6.92,2368057.0,2.8157,2.8236,2.7442,2.7481,2368057.0
2020-04-09 13:30:00,6.93,6.96,6.79,6.94,7015888.0,2.7521,2.764,2.6965,2.7561,7015888.0
2020-04-09 14:00:00,6.94,6.96,6.8,6.81,8047732.0,2.7561,2.764,2.7005,2.7045,8047732.0
2020-04-09 14:30:00,6.81,6.87,6.58,6.7,3123066.0,2.7045,2.7283,2.6131,2.6608,3123066.0
2020-04-09 15:00:00,6.7,6.78,6.65,6.7,3257294.0,2.6608,2.6925,2.6409,2.6608,3257294.0
2020-04-09 15:30:00,6.7,6.8,6.69,6.72,4119115.0,2.6608,2.7005,2.6568,2.6687,4119115.0
2020-04-13 09:30:00,6.68,6.72,6.44,6.54,5137498.0,2.6528,2.6687,2.5575,2.5972,5137498.0
2020-04-13 10:00:00,6.55,6.73,6.54,6.63,3403106.0,2.6012,2.6727,2.5972,2.633,3403106.0
2020-04-13 10:30:00,6.63,6.65,6.52,6.57,2561333.0,2.633,2.6409,2.5893,2.6091,2561333.0
2020-04-13 11:00:00,6.57,6.63,6.48,6.62,2397271.0,2.6091,2.633,2.5734,2.629,2397271.0
2020-04-13 11:30:00,6.62,6.62,6.53,6.54,909982.0,2.629,2.629,2.5933,2.5972,909982.0
2020-04-13 12:00:00,6.54,6.66,6.53,6.6,2120143.0,2.5972,2.6449,2.5933,2.6211,2120143.0
2020-04-13 12:30:00,6.59,6.65,6.57,6.61,951139.0,2.6171,2.6409,2.6091,2.625,951139.0
2020-04-13 13:00:00,6.61,6.62,6.56,6.61,555121.0,2.625,2.629,2.6052,2.625,555121.0
2020-04-13 13:30:00,6.61,6.7,6.6,6.66,920896.0,2.625,2.6608,2.6211,2.6449,920896.0
2020-04-13 14:00:00,6.66,6.7,6.61,6.63,1027052.0,2.6449,2.6608,2.625,2.633,1027052.0
2020-04-13 14:30:00,6.63,6.66,6.61,6.65,931001.0,2.633,2.6449,2.625,2.6409,931001.0
2020-04-13 15:00:00,6.65,6.67,6.58,6.66,1574424.0,2.6409,2.6489,2.6131,2.6449,1574424.0
2020-04-13 15:30:00,6.66,6.72,6.64,6.71,3324705.0,2.6449,2.6687,2.6369,2.6647,3324705.0
2020-04-14 09:30:00,6.76,6.88,6.74,6.87,3031552.0,2.6846,2.7323,2.6767,2.7283,3031552.0
2020-04-14 10:00:00,6.87,6.88,6.76,6.79,1506149.0,2.7283,2.7323,2.6846,2.6965,1506149.0
2020-04-14 10:30:00,6.79,6.81,6.72,6.73,1757958.0,2.6965,2.7045,2.6687,2.6727,1757958.0
2020-04-14 11:00:00,6.73,6.76,6.65,6.75,1909633.0,2.6727,2.6846,2.6409,2.6806,1909633.0
2020-04-14 11:30:00,6.75,6.8,6.72,6.72,1778862.0,2.6806,2.7005,2.6687,2.6687,1778862.0
2020-04-14 12:00:00,6.73,6.78,6.72,6.78,832205.0,2.6727,2.6925,2.6687,2.6925,832205.0
2020-04-14 12:30:00,6.78,6.79,6.69,6.7,1334408.0,2.6925,2.6965,2.6568,2.6608,1334408.0
2020-04-14 13:00:00,6.7,6.7,6.61,6.64,1507225.0,2.6608,2.6608,2.625,2.6369,1507225.0
2020-04-14 13:30:00,6.64,6.68,6.6,6.61,992092.0,2.6369,2.6528,2.6211,2.625,992092.0
2020-04-14 14:00:00,6.62,6.63,6.55,6.56,1538336.0,2.629,2.633,2.6012,2.6052,1538336.0
2020-04-14 14:30:00,6.56,6.64,6.55,6.63,1177377.0,2.6052,2.6369,2.6012,2.633,1177377.0
2020-04-14 15:00:00,6.63,6.63,6.59,6.62,1237637.0,2.633,2.633,2.6171,2.629,1237637.0
2020-04-14 15:30:00,6.62,6.68,6.61,6.67,4444387.0,2.629,2.6528,2.625,2.6489,4444387.0
2020-04-15 09:30:00,6.3,6.33,6.19,6.31,4102321.0,2.5019,2.5138,2.4582,2.5059,4102321.0
2020-04-15 10:00:00,6.31,6.33,6.26,6.29,1657062.0,2.5059,2.5138,2.486,2.498,1657062.0
2020-04-15 10:30:00,6.28,6.3,6.23,6.25,1449003.0,2.494,2.5019,2.4741,2.4821,1449003.0
2020-04-15 11:00:00,6.26,6.26,6.22,6.25,1394457.0,2.486,2.486,2.4702,2.4821,1394457.0
2020-04-15 11:30:00,6.25,6.3,6.25,6.26,1073754.0,2.4821,2.5019,2.4821,2.486,1073754.0
2020-04-15 12:00:00,6.27,6.34,6.25,6.33,1176446.0,2.49,2.5178,2.4821,2.5138,1176446.0
2020-04-15 12:30:00,6.33,6.41,6.32,6.36,1357040.0,2.5138,2.5456,2.5099,2.5258,1357040.0
2020-04-15 13:00:00,6.37,6.46,6.35,6.41,1465512.0,2.5297,2.5655,2.5218,2.5456,1465512.0
2020-04-15 13:30:00,6.41,6.42,6.35,6.37,1155450.0,2.5456,2.5496,2.5218,2.5297,1155450.0
2020-04-15 14:00:00,6.37,6.41,6.32,6.33,1633123.0,2.5297,2.5456,2.5099,2.5138,1633123.0
2020-04-15 14:30:00,6.33,6.37,6.32,6.35,1232589.0,2.5138,2.5297,2.5099,2.5218,1232589.0
2020-04-15 15:00:00,6.34,6.41,6.3,6.35,1854685.0,2.5178,2.5456,2.5019,2.5218,1854685.0
2020-04-15 15:30:00,6.35,6.38,6.31,6.32,4218505.0,2.5218,2.5337,2.5059,2.5099,4218505.0
2020-04-16 09:30:00,6.4,6.4,6.17,6.17,3341808.0,2.5416,2.5416,2.4503,2.4503,3341808.0
2020-04-16 10:00:00,6.18,6.24,6.12,6.24,2074217.0,2.4543,2.4781,2.4304,2.4781,2074217.0
2020-04-16 10:30:00,6.23,6.27,6.19,6.25,1260751.0,2.4741,2.49,2.4582,2.4821,1260751.0
2020-04-16 11:00:00,6.25,6.29,6.2,6.21,1362531.0,2.4821,2.498,2.4622,2.4662,1362531.0
2020-04-16 11:30:00,6.21,6.28,6.2,6.25,815983.0,2.4662,2.494,2.4622,2.4821,815983.0
2020-04-16 12:00:00,6.25,6.27,6.17,6.19,646531.0,2.4821,2.49,2.4503,2.4582,646531.0
2020-04-16 12:30:00,6.19,6.21,6.15,6.17,658179.0,2.4582,2.4662,2.4424,2.4503,658179.0
2020-04-16 13:00:00,6.18,6.19,6.14,6.17,827215.0,2.4543,2.4582,2.4384,2.4503,827215.0
2020-04-16 13:30:00,6.17,6.18,6.1,6.11,1235095.0,2.4503,2.4543,2.4225,2.4265,1235095.0
2020-04-16 14:00:00,6.12,6.16,6.05,6.13,1494146.0,2.4304,2.4463,2.4026,2.4344,1494146.0
2020-04-16 14:30:00,6.13,6.15,6.09,6.1,1060953.0,2.4344,2.4424,2.4185,2.4225,1060953.0
2020-04-16 15:00:00,6.11,6.14,6.05,6.14,1571345.0,2.4265,2.4384,2.4026,2.4384,1571345.0
2020-04-16 15:30:00,6.14,6.18,6.12,6.15,2694689.0,2.4384,2.4543,2.4304,2.4424,2694689.0
2020-04-17 09:30:00,6.27,6.32,6.19,6.27,3468936.0,2.49,2.5099,2.4582,2.49,3468936.0
2020-04-17 10:00:00,6.28,6.29,6.16,6.18,1869995.0,2.494,2.498,2.4463,2.4543,1869995.0
2020-04-17 10:30:00,6.18,6.19,6.1,6.11,2274770.0,2.4543,2.4582,2.4225,2.4265,2274770.0
2020-04-17 11:00:00,6.11,6.17,6.09,6.16,2036071.0,2.4265,2.4503,2.4185,2.4463,2036071.0
2020-04-17 11:30:00,6.16,6.2,6.12,6.16,1381007.0,2.4463,2.4622,2.4304,2.4463,1381007.0
2020-04-17 12:00:00,6.16,6.23,6.14,6.19,1377822.0,2.4463,2.4741,2.4384,2.4582,1377822.0
2020-04-17 12:30:00,6.19,6.28,6.18,6.27,3193712.0,2.4582,2.494,2.4543,2.49,3193712.0
2020-04-17 13:00:00,6.27,6.29,6.23,6.29,1655029.0,2.49,2.498,2.4741,2.498,1655029.0
2020-04-17 13:30:00,6.29,6.31,6.2,6.25,4413952.0,2.498,2.5059,2.4622,2.4821,4413952.0
2020-04-17 14:00:00,6.25,6.26,6.17,6.21,1969897.0,2.4821,2.486,2.4503,2.4662,1969897.0
2020-04-17 14:30:00,6.22,6.26,6.19,6.25,936405.0,2.4702,2.486,2.4582,2.4821,936405.0
2020-04-17 15:00:00,6.25,6.27,6.23,6.25,1794912.0,2.4821,2.49,2.4741,2.4821,1794912.0
2020-04-17 15:30:00,6.25,6.46,6.24,6.45,8011655.0,2.4821,2.5655,2.4781,2.5615,8011655.0
2020-04-20 09:30:00,6.03,6.22,5.99,6.22,4511506.0,2.3947,2.4702,2.3788,2.4702,4511506.0
2020-04-20 10:00:00,6.22,6.3,6.18,6.27,5862924.0,2.4702,2.5019,2.4543,2.49,5862924.0
2020-04-20 10:30:00,6.27,6.35,6.26,6.31,3415933.0,2.49,2.5218,2.486,2.5059,3415933.0
2020-04-20 11:00:00,6.31,6.37,6.29,6.3,2852144.0,2.5059,2.5297,2.498,2.5019,2852144.0
2020-04-20 11:30:00,6.3,6.39,6.3,6.37,2472133.0,2.5019,2.5377,2.5019,2.5297,2472133.0
2020-04-20 12:00:00,6.37,6.45,6.36,6.44,2037563.0,2.5297,2.5615,2.5258,2.5575,2037563.0
2020-04-20 12:30:00,6.44,6.46,6.35,6.36,2377264.0,2.5575,2.5655,2.5218,2.5258,2377264.0
2020-04-20 13:00:00,6.36,6.39,6.29,6.33,3475496.0,2.5258,2.5377,2.498,2.5138,3475496.0
2020-04-20 13:30:00,6.33,6.39,6.3,6.34,3554050.0,2.5138,2.5377,2.5019,2.5178,3554050.0
2020-04-20 14:00:00,6.33,6.36,6.2,6.2,4389545.0,2.5138,2.5258,2.4622,2.4622,4389545.0
2020-04-20 14:30:00,6.21,6.26,6.18,6.21,5402992.0,2.4662,2.486,2.4543,2.4662,5402992.0
2020-04-20 15:00:00,6.21,6.26,6.18,6.24,2718352.0,2.4662,2.486,2.4543,2.4781,2718352.0
2020-04-20 15:30:00,6.24,6.3,6.23,6.28,4871754.0,2.4781,2.5019,2.4741,2.494,4871754.0
2020-04-21 09:30:00,6.0,6.09,5.9,6.03,3745534.0,2.3828,2.4185,2.3431,2.3947,3745534.0
2020-04-21 10:00:00,6.03,6.09,5.95,6.08,3926406.0,2.3947,2.4185,2.3629,2.4146,3926406.0
2020-04-21 10:30:00,6.09,6.1,6.01,6.04,1512757.0,2.4185,2.4225,2.3868,2.3987,1512757.0
2020-04-21 11:00:00,6.04,6.06,5.99,6.03,3373511.0,2.3987,2.4066,2.3788,2.3947,3373511.0
2020-04-21 11:30:00,6.03,6.05,5.99,6.04,2745938.0,2.3947,2.4026,2.3788,2.3987,2745938.0
2020-04-21 12:00:00,6.04,6.08,6.0,6.03,1344365.0,2.3987,2.4146,2.3828,2.3947,1344365.0
2020-04-21 12:30:00,6.02,6.08,5.99,6.04,2109796.0,2.3907,2.4146,2.3788,2.3987,2109796.0
2020-04-21 13:00:00,6.04,6.08,6.02,6.06,1451748.0,2.3987,2.4146,2.3907,2.4066,1451748.0
2020-04-21 13:30:00,6.07,6.07,5.99,6.04,2507595.0,2.4106,2.4106,2.3788,2.3987,2507595.0
2020-04-21 14:00:00,6.04,6.1,6.0,6.05,1963493.0,2.3987,2.4225,2.3828,2.4026,1963493.0
2020-04-21 14:30:00,6.05,6.06,6.01,6.04,1625642.0,2.4026,2.4066,2.3868,2.3987,1625642.0
2020-04-21 15:00:00,6.04,6.11,6.01,6.08,2251734.0,2.3987,2.4265,2.3868,2.4146,2251734.0
2020-04-21 15:30:00,6.08,6.09,6.01,6.05,5727153.0,2.4146,2.4185,2.3868,2.4026,5727153.0
2020-04-22 09:30:00,6.19,6.31,6.18,6.28,4730436.0,2.4582,2.5059,2.4543,2.494,4730436.0
2020-04-22 10:00:00,6.28,6.29,6.23,6.25,1396090.0,2.494,2.498,2.4741,2.4821,1396090.0
2020-04-22 10:30:00,6.26,6.3,6.25,6.29,2244683.0,2.486,2.5019,2.4821,2.498,2244683.0
2020-04-22 11:00:00,6.29,6.3,6.25,6.27,2865340.0,2.498,2.5019,2.4821,2.49,2865340.0
2020-04-22 11:30:00,6.26,6.34,6.26,6.31,1727568.0,2.486,2.5178,2.486,2.5059,1727568.0
2020-04-22 12:00:00,6.3,6.31,6.28,6.3,1171834.0,2.5019,2.5059,2.494,2.5019,1171834.0
2020-04-22 12:30:00,6.3,6.31,6.27,6.29,3243896.0,2.5019,2.5059,2.49,2.498,3243896.0
2020-04-22 13:00:00,6.29,6.33,6.29,6.32,1266516.0,2.498,2.5138,2.498,2.5099,1266516.0
2020-04-22 13:30:00,6.32,6.35,6.32,6.33,818221.0,2.5099,2.5218,2.5099,2.5138,818221.0
2020-04-22 14:00:00,6.33,6.36,6.32,6.33,1169982.0,2.5138,2.5258,2.5099,2.5138,1169982.0
2020-04-22 14:30:00,6.33,6.37,6.33,6.36,891335.0,2.5138,2.5297,2.5138,2.5258,891335.0
2020-04-22 15:00:00,6.36,6.37,6.3,6.31,2337955.0,2.5258,2.5297,2.5019,2.5059,2337955.0
2020-04-22 15:30:00,6.31,6.38,6.3,6.33,5210817.0,2.5059,2.5337,2.5019,2.5138,5210817.0
2020-04-23 09:30:00,6.48,6.57,6.45,6.53,4780089.0,2.5734,2.6091,2.5615,2.5933,4780089.0
2020-04-23 10:00:00,6.53,6.59,6.49,6.58,1489539.0,2.5933,2.6171,2.5774,2.6131,1489539.0
2020-04-23 10:30:00,6.58,6.6,6.51,6.54,1418785.0,2.6131,2.6211,2.5853,2.5972,1418785.0
2020-04-23 11:00:00,6.54,6.57,6.53,6.54,1276986.0,2.5972,2.6091,2.5933,2.5972,1276986.0
2020-04-23 11:30:00,6.54,6.54,6.49,6.54,1965009.0,2.5972,2.5972,2.5774,2.5972,1965009.0
2020-04-23 12:00:00,6.54,6.55,6.5,6.52,1703537.0,2.5972,2.6012,2.5814,2.5893,1703537.0
2020-04-23 12:30:00,6.52,6.52,6.36,6.42,2739279.0,2.5893,2.5893,2.5258,2.5496,2739279.0
2020-04-23 13:00:00,6.42,6.47,6.39,6.42,1388911.0,2.5496,2.5694,2.5377,2.5496,1388911.0
2020-04-23 13:30:00,6.42,6.46,6.29,6.33,3508847.0,2.5496,2.5655,2.498,2.5138,3508847.0
2020-04-23 14:00:00,6.33,6.37,6.25,6.37,1826030.0,2.5138,2.5297,2.4821,2.5297,1826030.0
2020-04-23 14:30:00,6.37,6.41,6.36,6.37,1099952.0,2.5297,2.5456,2.5258,2.5297,1099952.0
2020-04-23 15:00:00,6.38,6.39,6.32,6.35,1280051.0,2.5337,2.5377,2.5099,2.5218,1280051.0
2020-04-23 15:30:00,6.36,6.37,6.28,6.31,3282805.0,2.5258,2.5297,2.494,2.5059,3282805.0
2020-04-24 09:30:00,6.05,6.12,5.94,5.98,4508654.0,2.4026,2.4304,2.359,2.3748,4508654.0
2020-04-24 10:00:00,5.99,5.99,5.73,5.8,7168740.0,2.3788,2.3788,2.2756,2.3034,7168740.0
2020-04-24 10:30:00,5.79,5.89,5.67,5.69,6945090.0,2.2994,2.3391,2.2517,2.2597,6945090.0
2020-04-24 11:00:00,5.69,5.7,5.51,5.58,5494825.0,2.2597,2.2636,2.1882,2.216,5494825.0
2020-04-24 11:30:00,5.59,5.65,5.59,5.64,4305348.0,2.22,2.2438,2.22,2.2398,4305348.0
2020-04-24 12:00:00,5.64,5.67,5.51,5.54,3149750.0,2.2398,2.2517,2.1882,2.2001,3149750.0
2020-04-24 12:30:00,5.54,5.62,5.53,5.61,2669371.0,2.2001,2.2319,2.1961,2.2279,2669371.0
2020-04-24 13:00:00,5.61,5.63,5.59,5.59,1568335.0,2.2279,2.2358,2.22,2.22,1568335.0
2020-04-24 13:30:00,5.6,5.7,5.59,5.67,3267268.0,2.2239,2.2636,2.22,2.2517,3267268.0
2020-04-24 14:00:00,5.66,5.69,5.64,5.66,1684268.0,2.2478,2.2597,2.2398,2.2478,1684268.0
2020-04-24 14:30:00,5.66,5.74,5.64,5.73,1746513.0,2.2478,2.2795,2.2398,2.2756,1746513.0
2020-04-24 15:00:00,5.73,5.75,5.66,5.68,2789172.0,2.2756,2.2835,2.2478,2.2557,2789172.0
2020-04-24 15:30:00,5.68,5.69,5.65,5.67,5011288.0,2.2557,2.2597,2.2438,2.2517,5011288.0
2020-04-27 09:30:00,5.83,5.83,5.69,5.82,3130240.0,2.3153,2.3153,2.2597,2.3113,3130240.0
2020-04-27 10:00:00,5.83,5.89,5.78,5.86,1685705.0,2.3153,2.3391,2.2954,2.3272,1685705.0
2020-04-27 10:30:00,5.86,5.9,5.8,5.82,1447972.0,2.3272,2.3431,2.3034,2.3113,1447972.0
2020-04-27 11:00:00,5.82,5.89,5.79,5.81,1577766.0,2.3113,2.3391,2.2994,2.3073,1577766.0
2020-04-27 11:30:00,5.81,5.84,5.8,5.82,1176368.0,2.3073,2.3192,2.3034,2.3113,1176368.0
2020-04-27 12:00:00,5.83,5.85,5.8,5.8,976409.0,2.3153,2.3232,2.3034,2.3034,976409.0
2020-04-27 12:30:00,5.81,5.84,5.79,5.83,1042530.0,2.3073,2.3192,2.2994,2.3153,1042530.0
2020-04-27 13:00:00,5.83,5.83,5.77,5.8,1084711.0,2.3153,2.3153,2.2914,2.3034,1084711.0
2020-04-27 13:30:00,5.81,5.82,5.78,5.78,1028511.0,2.3073,2.3113,2.2954,2.2954,1028511.0
2020-04-27 14:00:00,5.78,5.8,5.76,5.79,810854.0,2.2954,2.3034,2.2875,2.2994,810854.0
2020-04-27 14:30:00,5.79,5.88,5.79,5.87,994582.0,2.2994,2.3351,2.2994,2.3312,994582.0
2020-04-27 15:00:00,5.88,5.92,5.86,5.9,1880521.0,2.3351,2.351,2.3272,2.3431,1880521.0
2020-04-27 15:30:00,5.9,6.0,5.89,5.99,5518045.0,2.3431,2.3828,2.3391,2.3788,5518045.0
2020-04-28 09:30:00,6.27,6.33,6.2,6.28,3806822.0,2.49,2.5138,2.4622,2.494,3806822.0
2020-04-28 10:00:00,6.28,6.37,6.24,6.36,3241384.0,2.494,2.5297,2.4781,2.5258,3241384.0
2020-04-28 10:30:00,6.36,6.36,6.15,6.17,4939614.0,2.5258,2.5258,2.4424,2.4503,4939614.0
2020-04-28 11:00:00,6.17,6.3,6.17,6.29,2205740.0,2.4503,2.5019,2.4503,2.498,2205740.0
2020-04-28 11:30:00,6.28,6.3,6.26,6.29,1459263.0,2.494,2.5019,2.486,2.498,1459263.0
2020-04-28 12:00:00,6.29,6.35,6.27,6.32,2766332.0,2.498,2.5218,2.49,2.5099,2766332.0
2020-04-28 12:30:00,6.33,6.38,6.3,6.37,2718597.0,2.5138,2.5337,2.5019,2.5297,2718597.0
2020-04-28 13:00:00,6.37,6.45,6.35,6.42,1860999.0,2.5297,2.5615,2.5218,2.5496,1860999.0
2020-04-28 13:30:00,6.42,6.49,6.4,6.46,2079663.0,2.5496,2.5774,2.5416,2.5655,2079663.0
2020-04-28 14:00:00,6.47,6.56,6.46,6.54,3084956.0,2.5694,2.6052,2.5655,2.5972,3084956.0
2020-04-28 14:30:00,6.54,6.56,6.52,6.52,2202709.0,2.5972,2.6052,2.5893,2.5893,2202709.0
2020-04-28 15:00:00,6.53,6.57,6.5,6.56,2148788.0,2.5933,2.6091,2.5814,2.6052,2148788.0
2020-04-28 15:30:00,6.56,6.58,6.53,6.55,5390602.0,2.6052,2.6131,2.5933,2.6012,5390602.0
2020-04-29 09:30:00,6.76,6.99,6.76,6.98,3818476.0,2.6846,2.7759,2.6846,2.772,3818476.0
2020-04-29 10:00:00,6.98,7.0,6.9,6.98,2846258.0,2.772,2.7799,2.7402,2.772,2846258.0
2020-04-29 10:30:00,6.98,7.02,6.93,6.97,2601134.0,2.772,2.7879,2.7521,2.768,2601134.0
2020-04-29 11:00:00,6.97,7.0,6.9,6.95,3897066.0,2.768,2.7799,2.7402,2.7601,3897066.0
2020-04-29 11:30:00,6.94,7.0,6.91,6.98,2654220.0,2.7561,2.7799,2.7442,2.772,2654220.0
2020-04-29 12:00:00,6.98,7.0,6.94,6.96,1865021.0,2.772,2.7799,2.7561,2.764,1865021.0
2020-04-29 12:30:00,6.96,7.01,6.95,6.97,1631969.0,2.764,2.7839,2.7601,2.768,1631969.0
2020-04-29 13:00:00,6.98,7.07,6.97,7.06,2689500.0,2.772,2.8077,2.768,2.8037,2689500.0
2020-04-29 13:30:00,7.06,7.09,7.03,7.08,2774219.0,2.8037,2.8157,2.7918,2.8117,2774219.0
2020-04-29 14:00:00,7.08,7.13,7.04,7.13,2290843.0,2.8117,2.8315,2.7958,2.8315,2290843.0
2020-04-29 14:30:00,7.13,7.17,7.11,7.17,1944195.0,2.8315,2.8474,2.8236,2.8474,1944195.0
2020-04-29 15:00:00,7.17,7.22,7.16,7.21,1426693.0,2.8474,2.8673,2.8435,2.8633,1426693.0
2020-04-29 15:30:00,7.21,7.22,7.09,7.14,5674997.0,2.8633,2.8673,2.8157,2.8355,5674997.0
2020-04-30 09:30:00,7.0,7.06,6.83,7.05,4890393.0,2.7799,2.8037,2.7124,2.7998,4890393.0
2020-04-30 10:00:00,7.05,7.1,6.98,7.04,2141538.0,2.7998,2.8196,2.772,2.7958,2141538.0
2020-04-30 10:30:00,7.04,7.07,6.99,7.01,1772986.0,2.7958,2.8077,2.7759,2.7839,1772986.0
2020-04-30 11:00:00,7.01,7.04,6.94,6.96,1438826.0,2.7839,2.7958,2.7561,2.764,1438826.0
2020-04-30 11:30:00,6.95,7.0,6.9,6.91,1395418.0,2.7601,2.7799,2.7402,2.7442,1395418.0
2020-04-30 12:00:00,6.91,6.92,6.87,6.92,2959620.0,2.7442,2.7481,2.7283,2.7481,2959620.0
2020-04-30 12:30:00,6.91,6.93,6.83,6.91,1614914.0,2.7442,2.7521,2.7124,2.7442,1614914.0
2020-04-30 13:00:00,6.91,6.96,6.88,6.93,1540972.0,2.7442,2.764,2.7323,2.7521,1540972.0
2020-04-30 13:30:00,6.93,6.93,6.84,6.89,1247456.0,2.7521,2.7521,2.7164,2.7362,1247456.0
2020-04-30 14:00:00,6.89,6.95,6.87,6.95,2195788.0,2.7362,2.7601,2.7283,2.7601,2195788.0
2020-04-30 14:30:00,6.95,6.96,6.91,6.94,1364609.0,2.7601,2.764,2.7442,2.7561,1364609.0
2020-04-30 15:00:00,6.94,6.94,6.87,6.88,2226543.0,2.7561,2.7561,2.7283,2.7323,2226543.0
2020-04-30 15:30:00,6.89,6.94,6.87,6.93,5686574.0,2.7362,2.7561,2.7283,2.7521,5686574.0
2020-05-01 09:30:00,6.75,6.75,6.47,6.54,2238663.0,2.6806,2.6806,2.5694,2.5972,2238663.0
2020-05-01 10:00:00,6.54,6.6,6.47,6.51,1937502.0,2.5972,2.6211,2.5694,2.5853,1937502.0
2020-05-01 10:30:00,6.52,6.57,6.48,6.57,1462678.0,2.5893,2.6091,2.5734,2.6091,1462678.0
2020-05-01 11:00:00,6.57,6.58,6.52,6.53,623658.0,2.6091,2.6131,2.5893,2.5933,623658.0
2020-05-01 11:30:00,6.53,6.53,6.37,6.41,1398337.0,2.5933,2.5933,2.5297,2.5456,1398337.0
2020-05-01 12:00:00,6.41,6.49,6.39,6.43,1014344.0,2.5456,2.5774,2.5377,2.5536,1014344.0
2020-05-01 12:30:00,6.43,6.48,6.42,6.46,681951.0,2.5536,2.5734,2.5496,2.5655,681951.0
2020-05-01 13:00:00,6.46,6.52,6.46,6.48,971304.0,2.5655,2.5893,2.5655,2.5734,971304.0
2020-05-01 13:30:00,6.49,6.51,6.47,6.49,778851.0,2.5774,2.5853,2.5694,2.5774,778851.0
2020-05-01 14:00:00,6.48,6.52,6.47,6.49,1602049.0,2.5734,2.5893,2.5694,2.5774,1602049.0
2020-05-01 14:30:00,6.48,6.49,6.44,6.45,860823.0,2.5734,2.5774,2.5575,2.5615,860823.0
2020-05-01 15:00:00,6.45,6.52,6.43,6.5,2003375.0,2.5615,2.5893,2.5536,2.5814,2003375.0
2020-05-01 15:30:00,6.5,6.57,6.5,6.57,4363918.0,2.5814,2.6091,2.5814,2.6091,4363918.0
2020-05-04 09:30:00,6.45,6.59,6.43,6.57,2636499.0,2.5615,2.6171,2.5536,2.6091,2636499.0
2020-05-04 10:00:00,6.56,6.62,6.52,6.55,1980731.0,2.6052,2.629,2.5893,2.6012,1980731.0
2020-05-04 10:30:00,6.54,6.55,6.48,6.49,1624435.0,2.5972,2.6012,2.5734,2.5774,1624435.0
2020-05-04 11:00:00,6.48,6.51,6.45,6.46,1215674.0,2.5734,2.5853,2.5615,2.5655,1215674.0
2020-05-04 11:30:00,6.46,6.47,6.41,6.42,849212.0,2.5655,2.5694,2.5456,2.5496,849212.0
2020-05-04 12:00:00,6.42,6.46,6.41,6.44,908885.0,2.5496,2.5655,2.5456,2.5575,908885.0
2020-05-04 12:30:00,6.44,6.46,6.42,6.46,620617.0,2.5575,2.5655,2.5496,2.5655,620617.0
2020-05-04 13:00:00,6.46,6.46,6.4,6.42,617266.0,2.5655,2.5655,2.5416,2.5496,617266.0
2020-05-04 13:30:00,6.42,6.44,6.4,6.42,633701.0,2.5496,2.5575,2.5416,2.5496,633701.0
2020-05-04 14:00:00,6.42,6.47,6.4,6.47,716832.0,2.5496,2.5694,2.5416,2.5694,716832.0
2020-05-04 14:30:00,6.47,6.5,6.46,6.5,736610.0,2.5694,2.5814,2.5655,2.5814,736610.0
2020-05-04 15:00:00,6.5,6.55,6.48,6.54,1390030.0,2.5814,2.6012,2.5734,2.5972,1390030.0
2020-05-04 15:30:00,6.54,6.58,6.52,6.53,4458657.0,2.5972,2.6131,2.5893,2.5933,4458657.0
2020-05-05 09:30:00,6.81,6.97,6.78,6.93,3358532.0,2.7045,2.768,2.6925,2.7521,3358532.0
2020-05-05 10:00:00,6.93,6.97,6.78,6.79,2104789.0,2.7521,2.768,2.6925,2.6965,2104789.0
2020-05-05 10:30:00,6.79,6.89,6.78,6.83,4366472.0,2.6965,2.7362,2.6925,2.7124,4366472.0
2020-05-05 11:00:00,6.83,6.88,6.81,6.87,1504543.0,2.7124,2.7323,2.7045,2.7283,1504543.0
2020-05-05 11:30:00,6.87,6.92,6.86,6.89,1290043.0,2.7283,2.7481,2.7243,2.7362,1290043.0
2020-05-05 12:00:00,6.89,6.92,6.86,6.9,974576.0,2.7362,2.7481,2.7243,2.7402,974576.0
2020-05-05 12:30:00,6.9,6.92,6.86,6.87,1533274.0,2.7402,2.7481,2.7243,2.7283,1533274.0
2020-05-05 13:00:00,6.87,6.89,6.78,6.79,1725245.0,2.7283,2.7362,2.6925,2.6965,1725245.0
2020-05-05 13:30:00,6.79,6.86,6.78,6.85,1216148.0,2.6965,2.7243,2.6925,2.7203,1216148.0
2020-05-05 14:00:00,6.85,6.88,6.83,6.85,1087165.0,2.7203,2.7323,2.7124,2.7203,1087165.0
2020-05-05 14:30:00,6.85,6.86,6.81,6.82,976673.0,2.7203,2.7243,2.7045,2.7084,976673.0
2020-05-05 15:00:00,6.83,6.83,6.74,6.75,1809336.0,2.7124,2.7124,2.6767,2.6806,1809336.0
2020-05-05 15:30:00,6.75,6.78,6.67,6.74,4224124.0,2.6806,2.6925,2.6489,2.6767,4224124.0
2020-05-06 09:30:00,6.59,6.68,6.47,6.49,1912219.0,2.6171,2.6528,2.5694,2.5774,1912219.0
2020-05-06 10:00:00,6.49,6.51,6.37,6.47,2446607.0,2.5774,2.5853,2.5297,2.5694,2446607.0
2020-05-06 10:30:00,6.47,6.54,6.41,6.47,2220074.0,2.5694,2.5972,2.5456,2.5694,2220074.0
2020-05-06 11:00:00,6.47,6.48,6.41,6.44,1677717.0,2.5694,2.5734,2.5456,2.5575,1677717.0
2020-05-06 11:30:00,6.44,6.45,6.39,6.43,1069106.0,2.5575,2.5615,2.5377,2.5536,1069106.0
2020-05-06 12:00:00,6.43,6.46,6.4,6.45,702309.0,2.5536,2.5655,2.5416,2.5615,702309.0
2020-05-06 12:30:00,6.45,6.46,6.43,6.44,945259.0,2.5615,2.5655,2.5536,2.5575,945259.0
2020-05-06 13:00:00,6.44,6.44,6.38,6.39,1665103.0,2.5575,2.5575,2.5337,2.5377,1665103.0
2020-05-06 13:30:00,6.39,6.4,6.35,6.37,1658819.0,2.5377,2.5416,2.5218,2.5297,1658819.0
2020-05-06 14:00:00,6.37,6.39,6.33,6.37,2260656.0,2.5297,2.5377,2.5138,2.5297,2260656.0
2020-05-06 14:30:00,6.37,6.41,6.35,6.37,1363315.0,2.5297,2.5456,2.5218,2.5297,1363315.0
2020-05-06 15:00:00,6.38,6.4,6.34,6.36,1683181.0,2.5337,2.5416,2.5178,2.5258,1683181.0
2020-05-06 15:30:00,6.36,6.36,6.31,6.33,4528628.0,2.5258,2.5258,2.5059,2.5138,4528628.0
2020-05-07 09:30:00,6.28,6.42,6.28,6.37,2971696.0,2.494,2.5496,2.494,2.5297,2971696.0
2020-05-07 10:00:00,6.37,6.37,6.23,6.29,2316568.0,2.5297,2.5297,2.4741,2.498,2316568.0
2020-05-07 10:30:00,6.29,6.33,6.23,6.25,1846273.0,2.498,2.5138,2.4741,2.4821,1846273.0
2020-05-07 11:00:00,6.25,6.34,6.24,6.33,2054150.0,2.4821,2.5178,2.4781,2.5138,2054150.0
2020-05-07 11:30:00,6.33,6.46,6.33,6.44,1957080.0,2.5138,2.5655,2.5138,2.5575,1957080.0
2020-05-07 12:00:00,6.44,6.47,6.42,6.44,1555828.0,2.5575,2.5694,2.5496,2.5575,1555828.0
2020-05-07 12:30:00,6.44,6.45,6.36,6.4,1327827.0,2.5575,2.5615,2.5258,2.5416,1327827.0
2020-05-07 13:00:00,6.4,6.43,6.3,6.32,1879773.0,2.5416,2.5536,2.5019,2.5099,1879773.0
2020-05-07 13:30:00,6.32,6.37,6.29,6.37,3148953.0,2.5099,2.5297,2.498,2.5297,3148953.0
2020-05-07 14:00:00,6.37,6.47,6.35,6.41,3043064.0,2.5297,2.5694,2.5218,2.5456,3043064.0
2020-05-07 14:30:00,6.41,6.43,6.35,6.37,1978322.0,2.5456,2.5536,2.5218,2.5297,1978322.0
2020-05-07 15:00:00,6.37,6.38,6.29,6.33,2089256.0,2.5297,2.5337,2.498,2.5138,2089256.0
2020-05-07 15:30:00,6.33,6.38,6.31,6.33,4201266.0,2.5138,2.5337,2.5059,2.5138,4201266.0
2020-05-08 09:30:00,6.5,6.67,6.48,6.65,4241387.0,2.5814,2.6489,2.5734,2.6409,4241387.0
2020-05-08 10:00:00,6.65,6.73,6.61,6.65,3144311.0,2.6409,2.6727,2.625,2.6409,3144311.0
2020-05-08 10:30:00,6.65,6.72,6.6,6.71,2341461.0,2.6409,2.6687,2.6211,2.6647,2341461.0
2020-05-08 11:00:00,6.71,6.76,6.69,6.74,1518567.0,2.6647,2.6846,2.6568,2.6767,1518567.0
2020-05-08 11:30:00,6.73,6.74,6.66,6.7,1308102.0,2.6727,2.6767,2.6449,2.6608,1308102.0
2020-05-08 12:00:00,6.7,6.72,6.65,6.72,1184708.0,2.6608,2.6687,2.6409,2.6687,1184708.0
2020-05-08 12:30:00,6.72,6.75,6.71,6.73,1089889.0,2.6687,2.6806,2.6647,2.6727,1089889.0
2020-05-08 13:00:00,6.74,6.76,6.69,6.76,882261.0,2.6767,2.6846,2.6568,2.6846,882261.0
2020-05-08 13:30:00,6.75,6.8,6.74,6.78,858890.0,2.6806,2.7005,2.6767,2.6925,858890.0
2020-05-08 14:00:00,6.78,6.83,6.77,6.8,1285560.0,2.6925,2.7124,2.6886,2.7005,1285560.0
2020-05-08 14:30:00,6.79,6.83,6.78,6.83,1802274.0,2.6965,2.7124,2.6925,2.7124,1802274.0
2020-05-08 15:00:00,6.83,6.87,6.8,6.81,2165525.0,2.7124,2.7283,2.7005,2.7045,2165525.0
2020-05-08 15:30:00,6.81,6.88,6.8,6.86,3668269.0,2.7045,2.7323,2.7005,2.7243,3668269.0
2020-05-11 09:30:00,6.74,6.87,6.72,6.75,2332248.0,2.6767,2.7283,2.6687,2.6806,2332248.0
2020-05-11 10:00:00,6.76,6.8,6.65,6.67,2891996.0,2.6846,2.7005,2.6409,2.6489,2891996.0
2020-05-11 10:30:00,6.67,6.7,6.63,6.63,1838019.0,2.6489,2.6608,2.633,2.633,1838019.0
2020-05-11 11:00:00,6.63,6.7,6.61,6.69,1479986.0,2.633,2.6608,2.625,2.6568,1479986.0
2020-05-11 11:30:00,6.69,6.72,6.67,6.7,1367984.0,2.6568,2.6687,2.6489,2.6608,1367984.0
2020-05-11 12:00:00,6.7,6.71,6.65,6.69,1250899.0,2.6608,2.6647,2.6409,2.6568,1250899.0
2020-05-11 12:30:00,6.68,6.7,6.66,6.66,965304.0,2.6528,2.6608,2.6449,2.6449,965304.0
2020-05-11 13:00:00,6.66,6.69,6.62,6.63,1240876.0,2.6449,2.6568,2.629,2.633,1240876.0
2020-05-11 13:30:00,6.63,6.65,6.61,6.62,1060954.0,2.633,2.6409,2.625,2.629,1060954.0
2020-05-11 14:00:00,6.61,6.63,6.55,6.57,1921244.0,2.625,2.633,2.6012,2.6091,1921244.0
2020-05-11 14:30:00,6.57,6.63,6.56,6.63,1914393.0,2.6091,2.633,2.6052,2.633,1914393.0
2020-05-11 15:00:00,6.63,6.66,6.6,6.63,2897017.0,2.633,2.6449,2.6211,2.633,2897017.0
2020-05-11 15:30:00,6.62,6.63,6.56,6.57,3936945.0,2.629,2.633,2.6052,2.6091,3936945.0
2020-05-12 09:30:00,6.76,6.79,6.68,6.72,2644136.0,2.6846,2.6965,2.6528,2.6687,2644136.0
2020-05-12 10:00:00,6.73,6.78,6.67,6.77,1933360.0,2.6727,2.6925,2.6489,2.6886,1933360.0
2020-05-12 10:30:00,6.77,6.79,6.72,6.75,1173044.0,2.6886,2.6965,2.6687,2.6806,1173044.0
2020-05-12 11:00:00,6.74,6.76,6.68,6.69,1127020.0,2.6767,2.6846,2.6528,2.6568,1127020.0
2020-05-12 11:30:00,6.69,6.74,6.68,6.73,1479796.0,2.6568,2.6767,2.6528,2.6727,1479796.0
2020-05-12 12:00:00,6.73,6.78,6.71,6.77,1046061.0,2.6727,2.6925,2.6647,2.6886,1046061.0
2020-05-12 12:30:00,6.77,6.8,6.76,6.77,1068862.0,2.6886,2.7005,2.6846,2.6886,1068862.0
2020-05-12 13:00:00,6.77,6.78,6.68,6.71,1297158.0,2.6886,2.6925,2.6528,2.6647,1297158.0
2020-05-12 13:30:00,6.7,6.72,6.58,6.6,2314051.0,2.6608,2.6687,2.6131,2.6211,2314051.0
2020-05-12 14:00:00,6.6,6.63,6.55,6.59,1848521.0,2.6211,2.633,2.6012,2.6171,1848521.0
2020-05-12 14:30:00,6.6,6.6,6.54,6.54,1071067.0,2.6211,2.6211,2.5972,2.5972,1071067.0
2020-05-12 15:00:00,6.54,6.59,6.54,6.55,1896629.0,2.5972,2.6171,2.5972,2.6012,1896629.0
2020-05-12 15:30:00,6.55,6.56,6.45,6.47,4578560.0,2.6012,2.6052,2.5615,2.5694,4578560.0
2020-05-13 09:30:00,6.47,6.47,6.28,6.31,3003178.0,2.5694,2.5694,2.494,2.5059,3003178.0
2020-05-13 10:00:00,6.31,6.34,6.22,6.26,1876891.0,2.5059,2.5178,2.4702,2.486,1876891.0
2020-05-13 10:30:00,6.26,6.35,6.18,6.2,1541614.0,2.486,2.5218,2.4543,2.4622,1541614.0
2020-05-13 11:00:00,6.2,6.23,6.14,6.19,1424211.0,2.4622,2.4741,2.4384,2.4582,1424211.0
2020-05-13 11:30:00,6.18,6.21,6.1,6.14,1528107.0,2.4543,2.4662,2.4225,2.4384,1528107.0
2020-05-13 12:00:00,6.14,6.15,6.1,6.14,1162694.0,2.4384,2.4424,2.4225,2.4384,1162694.0
2020-05-13 12:30:00,6.14,6.18,6.12,6.12,1148115.0,2.4384,2.4543,2.4304,2.4304,1148115.0
2020-05-13 13:00:00,6.13,6.21,6.1,6.21,904618.0,2.4344,2.4662,2.4225,2.4662,904618.0
2020-05-13 13:30:00,6.21,6.22,6.13,6.15,943252.0,2.4662,2.4702,2.4344,2.4424,943252.0
2020-05-13 14:00:00,6.15,6.16,6.12,6.16,727900.0,2.4424,2.4463,2.4304,2.4463,727900.0
2020-05-13 14:30:00,6.15,6.16,6.11,6.13,1337569.0,2.4424,2.4463,2.4265,2.4344,1337569.0
2020-05-13 15:00:00,6.13,6.17,6.09,6.12,2154216.0,2.4344,2.4503,2.4185,2.4304,2154216.0
2020-05-13 15:30:00,6.12,6.16,6.11,6.13,4666822.0,2.4304,2.4463,2.4265,2.4344,4666822.0
2020-05-14 09:30:00,5.93,5.95,5.77,5.79,2998064.0,2.355,2.3629,2.2914,2.2994,2998064.0
2020-05-14 10:00:00,5.79,5.93,5.74,5.88,3663059.0,2.2994,2.355,2.2795,2.3351,3663059.0
2020-05-14 10:30:00,5.88,6.04,5.87,5.98,3707576.0,2.3351,2.3987,2.3312,2.3748,3707576.0
2020-05-14 11:00:00,5.98,6.08,5.96,6.0,3733779.0,2.3748,2.4146,2.3669,2.3828,3733779.0
2020-05-14 11:30:00,6.0,6.03,5.87,5.9,3336151.0,2.3828,2.3947,2.3312,2.3431,3336151.0
2020-05-14 12:00:00,5.9,5.97,5.89,5.94,977287.0,2.3431,2.3709,2.3391,2.359,977287.0
2020-05-14 12:30:00,5.94,5.98,5.9,5.94,4147854.0,2.359,2.3748,2.3431,2.359,4147854.0
2020-05-14 13:00:00,5.93,6.02,5.9,6.02,3338907.0,2.355,2.3907,2.3431,2.3907,3338907.0
2020-05-14 13:30:00,6.02,6.08,5.93,5.94,3745218.0,2.3907,2.4146,2.355,2.359,3745218.0
2020-05-14 14:00:00,5.94,5.95,5.87,5.94,2862354.0,2.359,2.3629,2.3312,2.359,2862354.0
2020-05-14 14:30:00,5.94,5.96,5.87,5.93,2653187.0,2.359,2.3669,2.3312,2.355,2653187.0
2020-05-14 15:00:00,5.93,5.96,5.91,5.93,3862954.0,2.355,2.3669,2.347,2.355,3862954.0
2020-05-14 15:30:00,5.94,6.06,5.93,6.02,11216877.0,2.359,2.4066,2.355,2.3907,11216877.0
2020-05-15 09:30:00,6.25,6.49,6.22,6.41,5849380.0,2.4821,2.5774,2.4702,2.5456,5849380.0
2020-05-15 10:00:00,6.42,6.53,6.39,6.47,2294692.0,2.5496,2.5933,2.5377,2.5694,2294692.0
2020-05-15 10:30:00,6.47,6.52,6.28,6.32,1866898.0,2.5694,2.5893,2.494,2.5099,1866898.0
2020-05-15 11:00:00,6.32,6.33,6.22,6.27,2028357.0,2.5099,2.5138,2.4702,2.49,2028357.0
2020-05-15 11:30:00,6.27,6.32,6.23,6.25,1086985.0,2.49,2.5099,2.4741,2.4821,1086985.0
2020-05-15 12:00:00,6.25,6.32,6.24,6.27,1219329.0,2.4821,2.5099,2.4781,2.49,1219329.0
2020-05-15 12:30:00,6.26,6.29,6.22,6.26,896279.0,2.486,2.498,2.4702,2.486,896279.0
2020-05-15 13:00:00,6.26,6.28,6.2,6.22,685860.0,2.486,2.494,2.4622,2.4702,685860.0
2020-05-15 13:30:00,6.21,6.25,6.19,6.22,775653.0,2.4662,2.4821,2.4582,2.4702,775653.0
2020-05-15 14:00:00,6.23,6.26,6.22,6.24,656247.0,2.4741,2.486,2.4702,2.4781,656247.0
2020-05-15 14:30:00,6.23,6.24,6.12,6.13,1940605.0,2.4741,2.4781,2.4304,2.4344,1940605.0
2020-05-15 15:00:00,6.13,6.21,6.12,6.18,1912512.0,2.4344,2.4662,2.4304,2.4543,1912512.0
2020-05-15 15:30:00,6.17,6.19,6.11,6.12,5616159.0,2.4503,2.4582,2.4265,2.4304,5616159.0
2020-05-18 09:30:00,6.65,6.69,6.59,6.64,4922943.0,2.6409,2.6568,2.6171,2.6369,4922943.0
2020-05-18 10:00:00,6.64,6.64,6.55,6.58,1974802.0,2.6369,2.6369,2.6012,2.6131,1974802.0
2020-05-18 10:30:00,6.58,6.66,6.57,6.66,2269934.0,2.6131,2.6449,2.6091,2.6449,2269934.0
2020-05-18 11:00:00,6.66,6.74,6.64,6.74,3224278.0,2.6449,2.6767,2.6369,2.6767,3224278.0
2020-05-18 11:30:00,6.74,6.75,6.69,6.73,2806424.0,2.6767,2.6806,2.6568,2.6727,2806424.0
2020-05-18 12:00:00,6.73,6.74,6.69,6.71,2803804.0,2.6727,2.6767,2.6568,2.6647,2803804.0
2020-05-18 12:30:00,6.7,6.73,6.69,6.71,2097661.0,2.6608,2.6727,2.6568,2.6647,2097661.0
2020-05-18 13:00:00,6.72,6.82,6.71,6.79,2560117.0,2.6687,2.7084,2.6647,2.6965,2560117.0
2020-05-18 13:30:00,6.79,6.82,6.76,6.82,1774814.0,2.6965,2.7084,2.6846,2.7084,1774814.0
2020-05-18 14:00:00,6.81,6.83,6.79,6.81,2570596.0,2.7045,2.7124,2.6965,2.7045,2570596.0
2020-05-18 14:30:00,6.81,6.83,6.78,6.81,2417537.0,2.7045,2.7124,2.6925,2.7045,2417537.0
2020-05-18 15:00:00,6.81,6.85,6.79,6.79,2711457.0,2.7045,2.7203,2.6965,2.6965,2711457.0
2020-05-18 15:30:00,6.79,6.86,6.79,6.83,5918149.0,2.6965,2.7243,2.6965,2.7124,5918149.0
2020-05-19 09:30:00,6.86,6.89,6.71,6.81,3058950.0,2.7243,2.7362,2.6647,2.7045,3058950.0
2020-05-19 10:00:00,6.81,6.89,6.77,6.85,1863914.0,2.7045,2.7362,2.6886,2.7203,1863914.0
2020-05-19 10:30:00,6.85,6.87,6.75,6.83,1537540.0,2.7203,2.7283,2.6806,2.7124,1537540.0
2020-05-19 11:00:00,6.83,6.86,6.74,6.83,3249745.0,2.7124,2.7243,2.6767,2.7124,3249745.0
2020-05-19 11:30:00,6.83,6.88,6.83,6.85,1336160.0,2.7124,2.7323,2.7124,2.7203,1336160.0
2020-05-19 12:00:00,6.86,6.88,6.83,6.83,583178.0,2.7243,2.7323,2.7124,2.7124,583178.0
2020-05-19 12:30:00,6.83,6.85,6.81,6.85,624981.0,2.7124,2.7203,2.7045,2.7203,624981.0
2020-05-19 13:00:00,6.85,6.85,6.81,6.83,757472.0,2.7203,2.7203,2.7045,2.7124,757472.0
2020-05-19 13:30:00,6.83,6.86,6.82,6.84,756493.0,2.7124,2.7243,2.7084,2.7164,756493.0
2020-05-19 14:00:00,6.84,6.88,6.83,6.87,724581.0,2.7164,2.7323,2.7124,2.7283,724581.0
2020-05-19 14:30:00,6.87,6.9,6.79,6.81,1350048.0,2.7283,2.7402,2.6965,2.7045,1350048.0
2020-05-19 15:00:00,6.8,6.85,6.78,6.79,1924680.0,2.7005,2.7203,2.6925,2.6965,1924680.0
2020-05-19 15:30:00,6.78,6.79,6.71,6.72,3705204.0,2.6925,2.6965,2.6647,2.6687,3705204.0
2020-05-20 09:30:00,6.94,7.04,6.93,7.01,3091313.0,2.7561,2.7958,2.7521,2.7839,3091313.0
2020-05-20 10:00:00,7.01,7.12,7.0,7.11,2712363.0,2.7839,2.8276,2.7799,2.8236,2712363.0
2020-05-20 10:30:00,7.12,7.13,7.08,7.08,2834931.0,2.8276,2.8315,2.8117,2.8117,2834931.0
2020-05-20 11:00:00,7.08,7.1,7.03,7.06,1400775.0,2.8117,2.8196,2.7918,2.8037,1400775.0
2020-05-20 11:30:00,7.06,7.06,7.0,7.01,1385199.0,2.8037,2.8037,2.7799,2.7839,1385199.0
2020-05-20 12:00:00,7.01,7.02,6.94,6.97,1024482.0,2.7839,2.7879,2.7561,2.768,1024482.0
2020-05-20 12:30:00,6.97,7.0,6.95,6.98,982272.0,2.768,2.7799,2.7601,2.772,982272.0
2020-05-20 13:00:00,6.98,7.0,6.96,6.98,723690.0,2.772,2.7799,2.764,2.772,723690.0
2020-05-20 13:30:00,6.97,7.0,6.94,6.98,1374822.0,2.768,2.7799,2.7561,2.772,1374822.0
2020-05-20 14:00:00,6.99,7.0,6.94,7.0,1166884.0,2.7759,2.7799,2.7561,2.7799,1166884.0
2020-05-20 14:30:00,7.0,7.06,6.99,7.05,1639430.0,2.7799,2.8037,2.7759,2.7998,1639430.0
2020-05-20 15:00:00,7.05,7.06,7.03,7.06,1340248.0,2.7998,2.8037,2.7918,2.8037,1340248.0
2020-05-20 15:30:00,7.06,7.06,6.98,7.0,3381686.0,2.8037,2.8037,2.772,2.7799,3381686.0
2020-05-21 09:30:00,7.23,7.33,7.17,7.32,3620052.0,2.8713,2.911,2.8474,2.907,3620052.0
2020-05-21 10:00:00,7.32,7.34,7.26,7.27,2549953.0,2.907,2.9149,2.8832,2.8871,2549953.0
2020-05-21 10:30:00,7.27,7.27,7.12,7.12,3484199.0,2.8871,2.8871,2.8276,2.8276,3484199.0
2020-05-21 11:00:00,7.13,7.15,7.03,7.08,1675645.0,2.8315,2.8395,2.7918,2.8117,1675645.0
2020-05-21 11:30:00,7.09,7.17,7.08,7.13,774809.0,2.8157,2.8474,2.8117,2.8315,774809.0
2020-05-21 12:00:00,7.13,7.17,7.12,7.13,956773.0,2.8315,2.8474,2.8276,2.8315,956773.0
2020-05-21 12:30:00,7.13,7.14,7.09,7.1,931788.0,2.8315,2.8355,2.8157,2.8196,931788.0
2020-05-21 13:00:00,7.1,7.18,7.09,7.17,994059.0,2.8196,2.8514,2.8157,2.8474,994059.0
2020-05-21 13:30:00,7.17,7.18,7.14,7.17,883552.0,2.8474,2.8514,2.8355,2.8474,883552.0
2020-05-21 14:00:00,7.16,7.22,7.16,7.2,1130768.0,2.8435,2.8673,2.8435,2.8593,1130768.0
2020-05-21 14:30:00,7.2,7.21,7.17,7.2,922607.0,2.8593,2.8633,2.8474,2.8593,922607.0
2020-05-21 15:00:00,7.2,7.23,7.19,7.2,1529433.0,2.8593,2.8713,2.8554,2.8593,1529433.0
2020-05-21 15:30:00,7.21,7.21,7.17,7.18,3166077.0,2.8633,2.8633,2.8474,2.8514,3166077.0
2020-05-22 09:30:00,6.95,6.96,6.82,6.88,3208002.0,2.7601,2.764,2.7084,2.7323,3208002.0
2020-05-22 10:00:00,6.88,6.96,6.82,6.96,2326872.0,2.7323,2.764,2.7084,2.764,2326872.0
2020-05-22 10:30:00,6.96,7.02,6.94,7.01,2046985.0,2.764,2.7879,2.7561,2.7839,2046985.0
2020-05-22 11:00:00,7.0,7.09,7.0,7.05,1230914.0,2.7799,2.8157,2.7799,2.7998,1230914.0
2020-05-22 11:30:00,7.06,7.13,7.04,7.11,1605327.0,2.8037,2.8315,2.7958,2.8236,1605327.0
2020-05-22 12:00:00,7.11,7.11,7.04,7.06,1318743.0,2.8236,2.8236,2.7958,2.8037,1318743.0
2020-05-22 12:30:00,7.06,7.06,6.99,7.01,1423308.0,2.8037,2.8037,2.7759,2.7839,1423308.0
2020-05-22 13:00:00,7.02,7.04,7.01,7.02,1485507.0,2.7879,2.7958,2.7839,2.7879,1485507.0
2020-05-22 13:30:00,7.02,7.06,6.99,7.06,1020944.0,2.7879,2.8037,2.7759,2.8037,1020944.0
2020-05-22 14:00:00,7.06,7.08,7.02,7.03,1018035.0,2.8037,2.8117,2.7879,2.7918,1018035.0
2020-05-22 14:30:00,7.03,7.04,6.99,7.0,864496.0,2.7918,2.7958,2.7759,2.7799,864496.0
2020-05-22 15:00:00,7.0,7.02,6.96,6.99,1166152.0,2.7799,2.7879,2.764,2.7759,1166152.0
2020-05-22 15:30:00,6.99,7.07,6.98,7.06,2947084.0,2.7759,2.8077,2.772,2.8037,2947084.0
2020-05-26 09:30:00,7.76,7.77,7.65,7.67,5212039.0,3.0817,3.0857,3.0381,3.046,5212039.0
2020-05-26 10:00:00,7.67,7.71,7.61,7.69,2763526.0,3.046,3.0619,3.0222,3.0539,2763526.0
2020-05-26 10:30:00,7.7,7.7,7.62,7.63,2504955.0,3.0579,3.0579,3.0261,3.0301,2504955.0
2020-05-26 11:00:00,7.63,7.64,7.52,7.57,2120509.0,3.0301,3.0341,2.9864,3.0063,2120509.0
2020-05-26 11:30:00,7.56,7.62,7.54,7.6,1829720.0,3.0023,3.0261,2.9944,3.0182,1829720.0
2020-05-26 12:00:00,7.6,7.63,7.58,7.6,1325196.0,3.0182,3.0301,3.0103,3.0182,1325196.0
2020-05-26 12:30:00,7.59,7.66,7.59,7.65,878565.0,3.0142,3.042,3.0142,3.0381,878565.0
2020-05-26 13:00:00,7.65,7.69,7.64,7.68,1007754.0,3.0381,3.0539,3.0341,3.05,1007754.0
2020-05-26 13:30:00,7.68,7.7,7.66,7.68,1134197.0,3.05,3.0579,3.042,3.05,1134197.0
2020-05-26 14:00:00,7.68,7.72,7.67,7.68,1493480.0,3.05,3.0659,3.046,3.05,1493480.0
2020-05-26 14:30:00,7.67,7.72,7.66,7.72,1505527.0,3.046,3.0659,3.042,3.0659,1505527.0
2020-05-26 15:00:00,7.71,7.72,7.68,7.71,1135017.0,3.0619,3.0659,3.05,3.0619,1135017.0
2020-05-26 15:30:00,7.71,7.73,7.61,7.61,4008209.0,3.0619,3.0698,3.0222,3.0222,4008209.0
2020-05-27 09:30:00,7.83,7.89,7.59,7.64,3036347.0,3.1095,3.1334,3.0142,3.0341,3036347.0
2020-05-27 10:00:00,7.64,7.7,7.58,7.66,1537085.0,3.0341,3.0579,3.0103,3.042,1537085.0
2020-05-27 10:30:00,7.66,7.66,7.48,7.58,2444115.0,3.042,3.042,2.9705,3.0103,2444115.0
2020-05-27 11:00:00,7.58,7.65,7.56,7.64,1742582.0,3.0103,3.0381,3.0023,3.0341,1742582.0
2020-05-27 11:30:00,7.64,7.67,7.57,7.66,1865803.0,3.0341,3.046,3.0063,3.042,1865803.0
2020-05-27 12:00:00,7.66,7.7,7.65,7.66,1348921.0,3.042,3.0579,3.0381,3.042,1348921.0
2020-05-27 12:30:00,7.66,7.67,7.63,7.64,845095.0,3.042,3.046,3.0301,3.0341,845095.0
2020-05-27 13:00:00,7.64,7.66,7.57,7.58,1051885.0,3.0341,3.042,3.0063,3.0103,1051885.0
2020-05-27 13:30:00,7.58,7.64,7.55,7.62,1520158.0,3.0103,3.0341,2.9983,3.0261,1520158.0
2020-05-27 14:00:00,7.62,7.72,7.61,7.71,1471105.0,3.0261,3.0659,3.0222,3.0619,1471105.0
2020-05-27 14:30:00,7.71,7.76,7.69,7.73,1674066.0,3.0619,3.0817,3.0539,3.0698,1674066.0
2020-05-27 15:00:00,7.73,7.75,7.71,7.74,979792.0,3.0698,3.0778,3.0619,3.0738,979792.0
2020-05-27 15:30:00,7.74,7.85,7.71,7.84,4049959.0,3.0738,3.1175,3.0619,3.1135,4049959.0
2020-05-28 09:30:00,7.81,7.84,7.61,7.64,3012466.0,3.1016,3.1135,3.0222,3.0341,3012466.0
2020-05-28 10:00:00,7.65,7.66,7.58,7.64,2050696.0,3.0381,3.042,3.0103,3.0341,2050696.0
2020-05-28 10:30:00,7.63,7.65,7.61,7.64,1247337.0,3.0301,3.0381,3.0222,3.0341,1247337.0
2020-05-28 11:00:00,7.64,7.67,7.61,7.67,1543898.0,3.0341,3.046,3.0222,3.046,1543898.0
2020-05-28 11:30:00,7.67,7.72,7.62,7.72,937134.0,3.046,3.0659,3.0261,3.0659,937134.0
2020-05-28 12:00:00,7.72,7.76,7.69,7.76,1294372.0,3.0659,3.0817,3.0539,3.0817,1294372.0
2020-05-28 12:30:00,7.76,7.83,7.74,7.83,1124964.0,3.0817,3.1095,3.0738,3.1095,1124964.0
2020-05-28 13:00:00,7.83,7.86,7.82,7.85,1437774.0,3.1095,3.1214,3.1056,3.1175,1437774.0
2020-05-28 13:30:00,7.85,7.86,7.82,7.83,923628.0,3.1175,3.1214,3.1056,3.1095,923628.0
2020-05-28 14:00:00,7.83,7.84,7.78,7.79,1033025.0,3.1095,3.1135,3.0897,3.0936,1033025.0
2020-05-28 14:30:00,7.79,7.8,7.74,7.78,1294495.0,3.0936,3.0976,3.0738,3.0897,1294495.0
2020-05-28 15:00:00,7.78,7.82,7.72,7.73,1164149.0,3.0897,3.1056,3.0659,3.0698,1164149.0
2020-05-28 15:30:00,7.73,7.73,7.61,7.63,3380345.0,3.0698,3.0698,3.0222,3.0301,3380345.0
2020-05-29 09:30:00,7.55,7.55,7.43,7.47,4090898.0,2.9983,2.9983,2.9507,2.9666,4090898.0
2020-05-29 10:00:00,7.47,7.55,7.42,7.47,2576764.0,2.9666,2.9983,2.9467,2.9666,2576764.0
2020-05-29 10:30:00,7.48,7.49,7.4,7.46,1251750.0,2.9705,2.9745,2.9388,2.9626,1251750.0
2020-05-29 11:00:00,7.46,7.5,7.43,7.43,771639.0,2.9626,2.9785,2.9507,2.9507,771639.0
2020-05-29 11:30:00,7.43,7.46,7.4,7.43,876113.0,2.9507,2.9626,2.9388,2.9507,876113.0
2020-05-29 12:00:00,7.44,7.48,7.42,7.47,1081469.0,2.9547,2.9705,2.9467,2.9666,1081469.0
2020-05-29 12:30:00,7.47,7.51,7.39,7.47,1190772.0,2.9666,2.9825,2.9348,2.9666,1190772.0
2020-05-29 13:00:00,7.48,7.49,7.44,7.47,657455.0,2.9705,2.9745,2.9547,2.9666,657455.0
2020-05-29 13:30:00,7.48,7.48,7.43,7.46,529890.0,2.9705,2.9705,2.9507,2.9626,529890.0
2020-05-29 14:00:00,7.46,7.65,7.45,7.63,2046052.0,2.9626,3.0381,2.9586,3.0301,2046052.0
2020-05-29 14:30:00,7.63,7.67,7.49,7.66,2100742.0,3.0301,3.046,2.9745,3.042,2100742.0
2020-05-29 15:00:00,7.67,7.73,7.65,7.67,1702492.0,3.046,3.0698,3.0381,3.046,1702492.0
2020-05-29 15:30:00,7.67,7.71,7.62,7.62,6428898.0,3.046,3.0619,3.0261,3.0261,6428898.0
2020-06-01 09:30:00,7.7,7.85,7.63,7.73,2771926.0,3.0579,3.1175,3.0301,3.0698,2771926.0
2020-06-01 10:00:00,7.72,7.84,7.7,7.83,1680213.0,3.0659,3.1135,3.0579,3.1095,1680213.0
2020-06-01 10:30:00,7.83,7.84,7.76,7.78,974841.0,3.1095,3.1135,3.0817,3.0897,974841.0
2020-06-01 11:00:00,7.78,7.78,7.7,7.73,1288600.0,3.0897,3.0897,3.0579,3.0698,1288600.0
2020-06-01 11:30:00,7.73,7.8,7.72,7.8,969916.0,3.0698,3.0976,3.0659,3.0976,969916.0
2020-06-01 12:00:00,7.79,7.88,7.78,7.85,2479111.0,3.0936,3.1294,3.0897,3.1175,2479111.0
2020-06-01 12:30:00,7.86,7.87,7.79,7.8,1347214.0,3.1214,3.1254,3.0936,3.0976,1347214.0
2020-06-01 13:00:00,7.8,7.86,7.79,7.82,822270.0,3.0976,3.1214,3.0936,3.1056,822270.0
2020-06-01 13:30:00,7.81,7.82,7.76,7.78,943467.0,3.1016,3.1056,3.0817,3.0897,943467.0
2020-06-01 14:00:00,7.78,7.85,7.75,7.78,1522144.0,3.0897,3.1175,3.0778,3.0897,1522144.0
2020-06-01 14:30:00,7.78,7.84,7.76,7.84,926320.0,3.0897,3.1135,3.0817,3.1135,926320.0
2020-06-01 15:00:00,7.83,7.85,7.8,7.82,1255040.0,3.1095,3.1175,3.0976,3.1056,1255040.0
2020-06-01 15:30:00,7.83,7.85,7.77,7.82,2548506.0,3.1095,3.1175,3.0857,3.1056,2548506.0
2020-06-02 09:30:00,8.02,8.11,7.97,8.08,3952484.0,3.185,3.2207,3.1651,3.2088,3952484.0
2020-06-02 10:00:00,8.08,8.18,8.07,8.18,1418685.0,3.2088,3.2485,3.2048,3.2485,1418685.0
2020-06-02 10:30:00,8.18,8.21,8.15,8.21,1794832.0,3.2485,3.2604,3.2366,3.2604,1794832.0
2020-06-02 11:00:00,8.21,8.26,8.17,8.23,3150595.0,3.2604,3.2803,3.2446,3.2684,3150595.0
2020-06-02 11:30:00,8.24,8.25,8.21,8.24,2396174.0,3.2724,3.2763,3.2604,3.2724,2396174.0
2020-06-02 12:00:00,8.25,8.28,8.2,8.28,1841769.0,3.2763,3.2882,3.2565,3.2882,1841769.0
2020-06-02 12:30:00,8.28,8.29,8.25,8.28,1204983.0,3.2882,3.2922,3.2763,3.2882,1204983.0
2020-06-02 13:00:00,8.28,8.29,8.25,8.28,694575.0,3.2882,3.2922,3.2763,3.2882,694575.0
2020-06-02 13:30:00,8.28,8.29,8.26,8.28,735533.0,3.2882,3.2922,3.2803,3.2882,735533.0
2020-06-02 14:00:00,8.28,8.3,8.25,8.26,1313835.0,3.2882,3.2962,3.2763,3.2803,1313835.0
2020-06-02 14:30:00,8.26,8.3,8.22,8.29,1521929.0,3.2803,3.2962,3.2644,3.2922,1521929.0
2020-06-02 15:00:00,8.29,8.33,8.28,8.3,1617808.0,3.2922,3.3081,3.2882,3.2962,1617808.0
2020-06-02 15:30:00,8.31,8.4,8.29,8.38,7170820.0,3.3002,3.3359,3.2922,3.328,7170820.0
2020-06-03 09:30:00,8.77,8.86,8.65,8.72,3770927.0,3.4828,3.5186,3.4352,3.463,3770927.0
2020-06-03 10:00:00,8.72,8.85,8.71,8.85,3189664.0,3.463,3.5146,3.459,3.5146,3189664.0
2020-06-03 10:30:00,8.85,8.88,8.81,8.83,3872311.0,3.5146,3.5265,3.4987,3.5067,3872311.0
2020-06-03 11:00:00,8.84,8.89,8.82,8.85,1636230.0,3.5106,3.5305,3.5027,3.5146,1636230.0
2020-06-03 11:30:00,8.85,8.89,8.8,8.82,1896218.0,3.5146,3.5305,3.4948,3.5027,1896218.0
2020-06-03 12:00:00,8.83,8.86,8.8,8.83,1860116.0,3.5067,3.5186,3.4948,3.5067,1860116.0
2020-06-03 12:30:00,8.83,8.84,8.74,8.75,1495521.0,3.5067,3.5106,3.4709,3.4749,1495521.0
2020-06-03 13:00:00,8.75,8.76,8.68,8.73,2274361.0,3.4749,3.4789,3.4471,3.467,2274361.0
2020-06-03 13:30:00,8.74,8.75,8.68,8.71,1664888.0,3.4709,3.4749,3.4471,3.459,1664888.0
2020-06-03 14:00:00,8.7,8.75,8.67,8.71,2203711.0,3.455,3.4749,3.4431,3.459,2203711.0
2020-06-03 14:30:00,8.71,8.75,8.65,8.68,2174562.0,3.459,3.4749,3.4352,3.4471,2174562.0
2020-06-03 15:00:00,8.67,8.74,8.65,8.72,2113858.0,3.4431,3.4709,3.4352,3.463,2113858.0
2020-06-03 15:30:00,8.73,8.78,8.72,8.77,4558309.0,3.467,3.4868,3.463,3.4828,4558309.0
2020-06-04 09:30:00,8.59,8.64,8.41,8.46,3606176.0,3.4114,3.4312,3.3399,3.3597,3606176.0
2020-06-04 10:00:00,8.47,8.57,8.46,8.54,2740453.0,3.3637,3.4034,3.3597,3.3915,2740453.0
2020-06-04 10:30:00,8.54,8.71,8.53,8.68,2997157.0,3.3915,3.459,3.3875,3.4471,2997157.0
2020-06-04 11:00:00,8.68,8.69,8.55,8.6,2210173.0,3.4471,3.4511,3.3955,3.4153,2210173.0
2020-06-04 11:30:00,8.6,8.69,8.58,8.68,1228808.0,3.4153,3.4511,3.4074,3.4471,1228808.0
2020-06-04 12:00:00,8.68,8.72,8.65,8.72,3076788.0,3.4471,3.463,3.4352,3.463,3076788.0
2020-06-04 12:30:00,8.71,8.72,8.66,8.68,2295418.0,3.459,3.463,3.4392,3.4471,2295418.0
2020-06-04 13:00:00,8.68,8.75,8.64,8.74,1137145.0,3.4471,3.4749,3.4312,3.4709,1137145.0
2020-06-04 13:30:00,8.74,8.85,8.71,8.81,2730455.0,3.4709,3.5146,3.459,3.4987,2730455.0
2020-06-04 14:00:00,8.81,8.86,8.8,8.85,1693471.0,3.4987,3.5186,3.4948,3.5146,1693471.0
2020-06-04 14:30:00,8.86,8.89,8.8,8.8,2314196.0,3.5186,3.5305,3.4948,3.4948,2314196.0
2020-06-04 15:00:00,8.8,8.83,8.71,8.75,4235586.0,3.4948,3.5067,3.459,3.4749,4235586.0
2020-06-04 15:30:00,8.75,8.77,8.68,8.72,5090396.0,3.4749,3.4828,3.4471,3.463,5090396.0
2020-06-05 09:30:00,9.34,9.42,9.2,9.22,3842026.0,3.7092,3.741,3.6536,3.6615,3842026.0
2020-06-05 10:00:00,9.22,9.32,9.21,9.25,2798946.0,3.6615,3.7013,3.6576,3.6735,2798946.0
2020-06-05 10:30:00,9.25,9.28,9.2,9.27,4029440.0,3.6735,3.6854,3.6536,3.6814,4029440.0
2020-06-05 11:00:00,9.26,9.35,9.24,9.33,2760168.0,3.6774,3.7132,3.6695,3.7052,2760168.0
2020-06-05 11:30:00,9.33,9.34,9.26,9.27,2990627.0,3.7052,3.7092,3.6774,3.6814,2990627.0
2020-06-05 12:00:00,9.28,9.29,9.2,9.23,1759348.0,3.6854,3.6893,3.6536,3.6655,1759348.0
2020-06-05 12:30:00,9.23,9.29,9.22,9.26,1851581.0,3.6655,3.6893,3.6615,3.6774,1851581.0
2020-06-05 13:00:00,9.26,9.31,9.23,9.3,1095027.0,3.6774,3.6973,3.6655,3.6933,1095027.0
2020-06-05 13:30:00,9.3,9.32,9.25,9.31,1110787.0,3.6933,3.7013,3.6735,3.6973,1110787.0
2020-06-05 14:00:00,9.3,9.34,9.3,9.32,1524942.0,3.6933,3.7092,3.6933,3.7013,1524942.0
2020-06-05 14:30:00,9.31,9.34,9.26,9.26,1328850.0,3.6973,3.7092,3.6774,3.6774,1328850.0
2020-06-05 15:00:00,9.27,9.27,9.16,9.23,1351781.0,3.6814,3.6814,3.6377,3.6655,1351781.0
2020-06-05 15:30:00,9.23,9.29,9.19,9.29,4020167.0,3.6655,3.6893,3.6496,3.6893,4020167.0
2020-06-08 09:30:00,9.34,9.44,9.27,9.39,3135840.0,3.7092,3.7489,3.6814,3.7291,3135840.0
2020-06-08 10:00:00,9.39,9.42,9.24,9.25,2512326.0,3.7291,3.741,3.6695,3.6735,2512326.0
2020-06-08 10:30:00,9.25,9.32,9.16,9.32,2177853.0,3.6735,3.7013,3.6377,3.7013,2177853.0
2020-06-08 11:00:00,9.32,9.43,9.31,9.4,2193734.0,3.7013,3.7449,3.6973,3.733,2193734.0
2020-06-08 11:30:00,9.4,9.46,9.37,9.45,1482507.0,3.733,3.7569,3.7211,3.7529,1482507.0
2020-06-08 12:00:00,9.44,9.5,9.42,9.5,1193269.0,3.7489,3.7727,3.741,3.7727,1193269.0
2020-06-08 12:30:00,9.5,9.55,9.49,9.54,1655025.0,3.7727,3.7926,3.7688,3.7886,1655025.0
2020-06-08 13:00:00,9.54,9.57,9.52,9.56,1428640.0,3.7886,3.8005,3.7807,3.7966,1428640.0
2020-06-08 13:30:00,9.56,9.58,9.5,9.53,1413386.0,3.7966,3.8045,3.7727,3.7847,1413386.0
2020-06-08 14:00:00,9.53,9.57,9.51,9.57,1603190.0,3.7847,3.8005,3.7767,3.8005,1603190.0
2020-06-08 14:30:00,9.56,9.57,9.51,9.52,1323775.0,3.7966,3.8005,3.7767,3.7807,1323775.0
2020-06-08 15:00:00,9.53,9.54,9.49,9.51,2860521.0,3.7847,3.7886,3.7688,3.7767,2860521.0
2020-06-08 15:30:00,9.52,9.72,9.51,9.72,5576401.0,3.7807,3.8601,3.7767,3.8601,5576401.0
2020-06-09 09:30:00,9.24,9.29,9.15,9.24,4824086.0,3.6695,3.6893,3.6337,3.6695,4824086.0
2020-06-09 10:00:00,9.25,9.28,9.16,9.25,2548224.0,3.6735,3.6854,3.6377,3.6735,2548224.0
2020-06-09 10:30:00,9.24,9.37,9.21,9.33,1793346.0,3.6695,3.7211,3.6576,3.7052,1793346.0
2020-06-09 11:00:00,9.33,9.35,9.28,9.3,1365104.0,3.7052,3.7132,3.6854,3.6933,1365104.0
2020-06-09 11:30:00,9.3,9.36,9.29,9.34,1341883.0,3.6933,3.7171,3.6893,3.7092,1341883.0
2020-06-09 12:00:00,9.34,9.35,9.28,9.3,931273.0,3.7092,3.7132,3.6854,3.6933,931273.0
2020-06-09 12:30:00,9.29,9.32,9.28,9.31,663425.0,3.6893,3.7013,3.6854,3.6973,663425.0
2020-06-09 13:00:00,9.3,9.35,9.28,9.34,717702.0,3.6933,3.7132,3.6854,3.7092,717702.0
2020-06-09 13:30:00,9.34,9.37,9.28,9.29,1059732.0,3.7092,3.7211,3.6854,3.6893,1059732.0
2020-06-09 14:00:00,9.29,9.31,9.18,9.18,2672310.0,3.6893,3.6973,3.6457,3.6457,2672310.0
2020-06-09 14:30:00,9.19,9.27,9.18,9.23,2210170.0,3.6496,3.6814,3.6457,3.6655,2210170.0
2020-06-09 15:00:00,9.23,9.3,9.22,9.29,2029002.0,3.6655,3.6933,3.6615,3.6893,2029002.0
2020-06-09 15:30:00,9.28,9.31,9.24,9.29,4158908.0,3.6854,3.6973,3.6695,3.6893,4158908.0
2020-06-10 09:30:00,9.36,9.36,9.02,9.09,3529865.0,3.7171,3.7171,3.5821,3.6099,3529865.0
2020-06-10 10:00:00,9.09,9.11,8.94,9.0,2587679.0,3.6099,3.6179,3.5504,3.5742,2587679.0
2020-06-10 10:30:00,8.99,9.07,8.92,8.94,3162200.0,3.5702,3.602,3.5424,3.5504,3162200.0
2020-06-10 11:00:00,8.94,9.07,8.94,9.05,2365453.0,3.5504,3.602,3.5504,3.594,2365453.0
2020-06-10 11:30:00,9.05,9.09,9.02,9.08,1759109.0,3.594,3.6099,3.5821,3.6059,1759109.0
2020-06-10 12:00:00,9.08,9.09,8.99,9.02,2130856.0,3.6059,3.6099,3.5702,3.5821,2130856.0
2020-06-10 12:30:00,9.02,9.02,8.98,8.99,1091094.0,3.5821,3.5821,3.5662,3.5702,1091094.0
2020-06-10 13:00:00,8.99,9.04,8.98,8.99,1403708.0,3.5702,3.5901,3.5662,3.5702,1403708.0
2020-06-10 13:30:00,8.98,9.07,8.97,9.02,1662009.0,3.5662,3.602,3.5623,3.5821,1662009.0
2020-06-10 14:00:00,9.02,9.21,8.95,9.09,3080764.0,3.5821,3.6576,3.5543,3.6099,3080764.0
2020-06-10 14:30:00,9.09,9.09,8.9,8.97,2814558.0,3.6099,3.6099,3.5345,3.5623,2814558.0
2020-06-10 15:00:00,8.97,9.05,8.92,9.04,1891522.0,3.5623,3.594,3.5424,3.5901,1891522.0
2020-06-10 15:30:00,9.04,9.06,8.89,8.9,3812446.0,3.5901,3.598,3.5305,3.5345,3812446.0
2020-06-11 09:30:00,8.2,8.55,8.03,8.42,4413996.0,3.2565,3.3955,3.189,3.3438,4413996.0
2020-06-11 10:00:00,8.43,8.53,8.36,8.38,2564003.0,3.3478,3.3875,3.32,3.328,2564003.0
2020-06-11 10:30:00,8.38,8.43,8.33,8.35,1833800.0,3.328,3.3478,3.3081,3.316,1833800.0
2020-06-11 11:00:00,8.35,8.46,8.33,8.37,2585389.0,3.316,3.3597,3.3081,3.324,2585389.0
2020-06-11 11:30:00,8.37,8.41,8.35,8.39,2970693.0,3.324,3.3399,3.316,3.3319,2970693.0
2020-06-11 12:00:00,8.39,8.39,8.1,8.25,4825645.0,3.3319,3.3319,3.2168,3.2763,4825645.0
2020-06-11 12:30:00,8.25,8.36,8.24,8.28,3483756.0,3.2763,3.32,3.2724,3.2882,3483756.0
2020-06-11 13:00:00,8.27,8.35,8.25,8.35,4002649.0,3.2843,3.316,3.2763,3.316,4002649.0
2020-06-11 13:30:00,8.34,8.37,8.31,8.33,970470.0,3.3121,3.324,3.3002,3.3081,970470.0
2020-06-11 14:00:00,8.32,8.36,8.28,8.33,1133428.0,3.3041,3.32,3.2882,3.3081,1133428.0
2020-06-11 14:30:00,8.33,8.34,8.25,8.27,2074210.0,3.3081,3.3121,3.2763,3.2843,2074210.0
2020-06-11 15:00:00,8.26,8.27,8.1,8.12,3049576.0,3.2803,3.2843,3.2168,3.2247,3049576.0
2020-06-11 15:30:00,8.12,8.18,8.03,8.1,6080823.0,3.2247,3.2485,3.189,3.2168,6080823.0
2020-06-12 09:30:00,8.49,8.71,8.46,8.58,6064757.0,3.3716,3.459,3.3597,3.4074,6064757.0
2020-06-12 10:00:00,8.59,8.67,8.47,8.47,1700852.0,3.4114,3.4431,3.3637,3.3637,1700852.0
2020-06-12 10:30:00,8.47,8.52,8.32,8.32,1638437.0,3.3637,3.3836,3.3041,3.3041,1638437.0
2020-06-12 11:00:00,8.32,8.38,8.19,8.29,3124697.0,3.3041,3.328,3.2525,3.2922,3124697.0
2020-06-12 11:30:00,8.29,8.43,8.25,8.42,2630325.0,3.2922,3.3478,3.2763,3.3438,2630325.0
2020-06-12 12:00:00,8.43,8.47,8.32,8.36,1395215.0,3.3478,3.3637,3.3041,3.32,1395215.0
2020-06-12 12:30:00,8.36,8.41,8.28,8.4,1363925.0,3.32,3.3399,3.2882,3.3359,1363925.0
2020-06-12 13:00:00,8.4,8.44,8.32,8.33,1312966.0,3.3359,3.3518,3.3041,3.3081,1312966.0
2020-06-12 13:30:00,8.33,8.35,8.15,8.17,1382998.0,3.3081,3.316,3.2366,3.2446,1382998.0
2020-06-12 14:00:00,8.17,8.3,8.16,8.28,1300620.0,3.2446,3.2962,3.2406,3.2882,1300620.0
2020-06-12 14:30:00,8.28,8.32,8.21,8.25,1240474.0,3.2882,3.3041,3.2604,3.2763,1240474.0
2020-06-12 15:00:00,8.25,8.35,8.25,8.34,2309078.0,3.2763,3.316,3.2763,3.3121,2309078.0
2020-06-12 15:30:00,8.34,8.49,8.33,8.48,5111720.0,3.3121,3.3716,3.3081,3.3677,5111720.0
2020-06-15 09:30:00,7.81,7.97,7.54,7.92,4361924.0,3.1016,3.1651,2.9944,3.1453,4361924.0
2020-06-15 10:00:00,7.93,7.97,7.86,7.91,2595913.0,3.1492,3.1651,3.1214,3.1413,2595913.0
2020-06-15 10:30:00,7.9,8.0,7.89,7.91,2216663.0,3.1373,3.177,3.1334,3.1413,2216663.0
2020-06-15 11:00:00,7.92,8.0,7.9,7.94,1550046.0,3.1453,3.177,3.1373,3.1532,1550046.0
2020-06-15 11:30:00,7.94,7.98,7.9,7.94,1764991.0,3.1532,3.1691,3.1373,3.1532,1764991.0
2020-06-15 12:00:00,7.93,8.1,7.92,8.08,2885437.0,3.1492,3.2168,3.1453,3.2088,2885437.0
2020-06-15 12:30:00,8.08,8.16,8.03,8.16,1445835.0,3.2088,3.2406,3.189,3.2406,1445835.0
2020-06-15 13:00:00,8.16,8.27,8.15,8.21,2196597.0,3.2406,3.2843,3.2366,3.2604,2196597.0
2020-06-15 13:30:00,8.22,8.34,8.19,8.29,1750958.0,3.2644,3.3121,3.2525,3.2922,1750958.0
2020-06-15 14:00:00,8.29,8.49,8.29,8.44,2442481.0,3.2922,3.3716,3.2922,3.3518,2442481.0
2020-06-15 14:30:00,8.44,8.45,8.37,8.38,1059771.0,3.3518,3.3558,3.324,3.328,1059771.0
2020-06-15 15:00:00,8.38,8.53,8.34,8.35,2145646.0,3.328,3.3875,3.3121,3.316,2145646.0
2020-06-15 15:30:00,8.35,8.4,8.29,8.38,3725065.0,3.316,3.3359,3.2922,3.328,3725065.0
2020-06-16 09:30:00,8.8,8.83,8.67,8.72,2771190.0,3.4948,3.5067,3.4431,3.463,2771190.0
2020-06-16 10:00:00,8.72,8.92,8.7,8.9,5310050.0,3.463,3.5424,3.455,3.5345,5310050.0
2020-06-16 10:30:00,8.89,8.95,8.59,8.6,3655961.0,3.5305,3.5543,3.4114,3.4153,3655961.0
2020-06-16 11:00:00,8.59,8.69,8.5,8.65,2484062.0,3.4114,3.4511,3.3756,3.4352,2484062.0
2020-06-16 11:30:00,8.66,8.69,8.51,8.57,3450024.0,3.4392,3.4511,3.3796,3.4034,3450024.0
2020-06-16 12:00:00,8.57,8.7,8.56,8.69,1415997.0,3.4034,3.455,3.3994,3.4511,1415997.0
2020-06-16 12:30:00,8.69,8.76,8.65,8.68,1009918.0,3.4511,3.4789,3.4352,3.4471,1009918.0
2020-06-16 13:00:00,8.69,8.69,8.62,8.63,755694.0,3.4511,3.4511,3.4233,3.4272,755694.0
2020-06-16 13:30:00,8.63,8.69,8.62,8.66,1238323.0,3.4272,3.4511,3.4233,3.4392,1238323.0
2020-06-16 14:00:00,8.66,8.7,8.59,8.64,1346986.0,3.4392,3.455,3.4114,3.4312,1346986.0
2020-06-16 14:30:00,8.64,8.68,8.59,8.61,711344.0,3.4312,3.4471,3.4114,3.4193,711344.0
2020-06-16 15:00:00,8.61,8.61,8.48,8.54,1347385.0,3.4193,3.4193,3.3677,3.3915,1347385.0
2020-06-16 15:30:00,8.54,8.59,8.51,8.55,3818621.0,3.3915,3.4114,3.3796,3.3955,3818621.0
2020-06-17 09:30:00,8.53,8.54,8.43,8.49,1515758.0,3.3875,3.3915,3.3478,3.3716,1515758.0
2020-06-17 10:00:00,8.49,8.52,8.4,8.42,1445865.0,3.3716,3.3836,3.3359,3.3438,1445865.0
2020-06-17 10:30:00,8.43,8.57,8.41,8.52,1048019.0,3.3478,3.4034,3.3399,3.3836,1048019.0
2020-06-17 11:00:00,8.52,8.53,8.46,8.48,887547.0,3.3836,3.3875,3.3597,3.3677,887547.0
2020-06-17 11:30:00,8.49,8.52,8.47,8.5,751480.0,3.3716,3.3836,3.3637,3.3756,751480.0
2020-06-17 12:00:00,8.49,8.53,8.47,8.53,660872.0,3.3716,3.3875,3.3637,3.3875,660872.0
2020-06-17 12:30:00,8.53,8.64,8.52,8.64,1581712.0,3.3875,3.4312,3.3836,3.4312,1581712.0
2020-06-17 13:00:00,8.64,8.69,8.62,8.68,1041538.0,3.4312,3.4511,3.4233,3.4471,1041538.0
2020-06-17 13:30:00,8.68,8.72,8.65,8.66,1052578.0,3.4471,3.463,3.4352,3.4392,1052578.0
2020-06-17 14:00:00,8.66,8.67,8.54,8.55,624426.0,3.4392,3.4431,3.3915,3.3955,624426.0
2020-06-17 14:30:00,8.55,8.6,8.55,8.56,736261.0,3.3955,3.4153,3.3955,3.3994,736261.0
2020-06-17 15:00:00,8.55,8.59,8.51,8.54,846426.0,3.3955,3.4114,3.3796,3.3915,846426.0
2020-06-17 15:30:00,8.54,8.56,8.49,8.5,3269289.0,3.3915,3.3994,3.3716,3.3756,3269289.0
2020-06-18 09:30:00,8.28,8.38,8.27,8.34,2151685.0,3.2882,3.328,3.2843,3.3121,2151685.0
2020-06-18 10:00:00,8.34,8.51,8.34,8.47,1224532.0,3.3121,3.3796,3.3121,3.3637,1224532.0
2020-06-18 10:30:00,8.47,8.53,8.43,8.49,1050677.0,3.3637,3.3875,3.3478,3.3716,1050677.0
2020-06-18 11:00:00,8.5,8.5,8.43,8.45,541940.0,3.3756,3.3756,3.3478,3.3558,541940.0
2020-06-18 11:30:00,8.46,8.5,8.44,8.46,797704.0,3.3597,3.3756,3.3518,3.3597,797704.0
2020-06-18 12:00:00,8.46,8.51,8.44,8.5,867211.0,3.3597,3.3796,3.3518,3.3756,867211.0
2020-06-18 12:30:00,8.49,8.51,8.42,8.43,842575.0,3.3716,3.3796,3.3438,3.3478,842575.0
2020-06-18 13:00:00,8.43,8.44,8.39,8.41,427494.0,3.3478,3.3518,3.3319,3.3399,427494.0
2020-06-18 13:30:00,8.41,8.44,8.4,8.4,299173.0,3.3399,3.3518,3.3359,3.3359,299173.0
2020-06-18 14:00:00,8.41,8.46,8.39,8.44,692655.0,3.3399,3.3597,3.3319,3.3518,692655.0
2020-06-18 14:30:00,8.44,8.47,8.4,8.4,525181.0,3.3518,3.3637,3.3359,3.3359,525181.0
2020-06-18 15:00:00,8.4,8.41,8.33,8.39,1069548.0,3.3359,3.3399,3.3081,3.3319,1069548.0
2020-06-18 15:30:00,8.39,8.44,8.38,8.43,2439514.0,3.3319,3.3518,3.328,3.3478,2439514.0
2020-06-19 09:30:00,8.63,8.65,8.44,8.46,1795733.0,3.4272,3.4352,3.3518,3.3597,1795733.0
2020-06-19 10:00:00,8.46,8.54,8.44,8.46,1510102.0,3.3597,3.3915,3.3518,3.3597,1510102.0
2020-06-19 10:30:00,8.46,8.52,8.4,8.5,1465936.0,3.3597,3.3836,3.3359,3.3756,1465936.0
2020-06-19 11:00:00,8.51,8.54,8.49,8.51,1162543.0,3.3796,3.3915,3.3716,3.3796,1162543.0
2020-06-19 11:30:00,8.52,8.53,8.46,8.47,829241.0,3.3836,3.3875,3.3597,3.3637,829241.0
2020-06-19 12:00:00,8.47,8.48,8.3,8.37,1354206.0,3.3637,3.3677,3.2962,3.324,1354206.0
2020-06-19 12:30:00,8.36,8.47,8.35,8.45,1613522.0,3.32,3.3637,3.316,3.3558,1613522.0
2020-06-19 13:00:00,8.45,8.46,8.38,8.41,799510.0,3.3558,3.3597,3.328,3.3399,799510.0
2020-06-19 13:30:00,8.4,8.45,8.38,8.4,972635.0,3.3359,3.3558,3.328,3.3359,972635.0
2020-06-19 14:00:00,8.39,8.43,8.35,8.38,918914.0,3.3319,3.3478,3.316,3.328,918914.0
2020-06-19 14:30:00,8.37,8.45,8.35,8.45,711134.0,3.324,3.3558,3.316,3.3558,711134.0
2020-06-19 15:00:00,8.45,8.48,8.41,8.44,1010324.0,3.3558,3.3677,3.3399,3.3518,1010324.0
2020-06-19 15:30:00,8.44,8.44,8.34,8.41,5037153.0,3.3518,3.3518,3.3121,3.3399,5037153.0
2020-06-22 09:30:00,8.52,8.59,8.43,8.54,2317917.0,3.3836,3.4114,3.3478,3.3915,2317917.0
2020-06-22 10:00:00,8.54,8.58,8.46,8.46,890917.0,3.3915,3.4074,3.3597,3.3597,890917.0
2020-06-22 10:30:00,8.46,8.52,8.41,8.42,804686.0,3.3597,3.3836,3.3399,3.3438,804686.0
2020-06-22 11:00:00,8.41,8.48,8.4,8.46,858582.0,3.3399,3.3677,3.3359,3.3597,858582.0
2020-06-22 11:30:00,8.46,8.49,8.44,8.45,731715.0,3.3597,3.3716,3.3518,3.3558,731715.0
2020-06-22 12:00:00,8.45,8.53,8.45,8.47,591194.0,3.3558,3.3875,3.3558,3.3637,591194.0
2020-06-22 12:30:00,8.46,8.51,8.42,8.49,749411.0,3.3597,3.3796,3.3438,3.3716,749411.0
2020-06-22 13:00:00,8.49,8.51,8.44,8.45,1105086.0,3.3716,3.3796,3.3518,3.3558,1105086.0
2020-06-22 13:30:00,8.44,8.45,8.38,8.39,1059989.0,3.3518,3.3558,3.328,3.3319,1059989.0
2020-06-22 14:00:00,8.39,8.39,8.31,8.33,1255552.0,3.3319,3.3319,3.3002,3.3081,1255552.0
2020-06-22 14:30:00,8.33,8.39,8.3,8.36,1926428.0,3.3081,3.3319,3.2962,3.32,1926428.0
2020-06-22 15:00:00,8.36,8.37,8.29,8.32,1348386.0,3.32,3.324,3.2922,3.3041,1348386.0
2020-06-22 15:30:00,8.32,8.34,8.29,8.32,3274232.0,3.3041,3.3121,3.2922,3.3041,3274232.0
2020-06-23 09:30:00,8.58,8.69,8.49,8.62,1977185.0,3.4074,3.4511,3.3716,3.4233,1977185.0
2020-06-23 10:00:00,8.62,8.74,8.56,8.72,2051903.0,3.4233,3.4709,3.3994,3.463,2051903.0
2020-06-23 10:30:00,8.73,8.88,8.73,8.88,4166489.0,3.467,3.5265,3.467,3.5265,4166489.0
2020-06-23 11:00:00,8.87,8.95,8.86,8.88,2045207.0,3.5226,3.5543,3.5186,3.5265,2045207.0
2020-06-23 11:30:00,8.88,8.88,8.8,8.87,1075574.0,3.5265,3.5265,3.4948,3.5226,1075574.0
2020-06-23 12:00:00,8.87,8.92,8.85,8.88,1785676.0,3.5226,3.5424,3.5146,3.5265,1785676.0
2020-06-23 12:30:00,8.88,8.91,8.86,8.87,565540.0,3.5265,3.5384,3.5186,3.5226,565540.0
2020-06-23 13:00:00,8.86,8.89,8.84,8.86,794648.0,3.5186,3.5305,3.5106,3.5186,794648.0
2020-06-23 13:30:00,8.86,8.89,8.8,8.84,1113620.0,3.5186,3.5305,3.4948,3.5106,1113620.0
2020-06-23 14:00:00,8.83,8.84,8.77,8.8,1300012.0,3.5067,3.5106,3.4828,3.4948,1300012.0
2020-06-23 14:30:00,8.8,8.82,8.76,8.8,1051159.0,3.4948,3.5027,3.4789,3.4948,1051159.0
2020-06-23 15:00:00,8.8,8.81,8.73,8.76,1410404.0,3.4948,3.4987,3.467,3.4789,1410404.0
2020-06-23 15:30:00,8.76,8.79,8.73,8.75,3622323.0,3.4789,3.4908,3.467,3.4749,3622323.0
2020-06-24 09:30:00,8.6,8.6,8.48,8.51,2840906.0,3.4153,3.4153,3.3677,3.3796,2840906.0
2020-06-24 10:00:00,8.51,8.6,8.5,8.59,1659564.0,3.3796,3.4153,3.3756,3.4114,1659564.0
2020-06-24 10:30:00,8.59,8.6,8.39,8.4,1867758.0,3.4114,3.4153,3.3319,3.3359,1867758.0
2020-06-24 11:00:00,8.4,8.43,8.27,8.3,2065662.0,3.3359,3.3478,3.2843,3.2962,2065662.0
2020-06-24 11:30:00,8.3,8.32,8.14,8.21,1462716.0,3.2962,3.3041,3.2326,3.2604,1462716.0
2020-06-24 12:00:00,8.21,8.26,8.19,8.24,1096794.0,3.2604,3.2803,3.2525,3.2724,1096794.0
2020-06-24 12:30:00,8.23,8.33,8.21,8.32,1689148.0,3.2684,3.3081,3.2604,3.3041,1689148.0
2020-06-24 13:00:00,8.32,8.32,8.21,8.22,947610.0,3.3041,3.3041,3.2604,3.2644,947610.0
2020-06-24 13:30:00,8.22,8.3,8.2,8.28,813711.0,3.2644,3.2962,3.2565,3.2882,813711.0
2020-06-24 14:00:00,8.29,8.31,8.23,8.29,1455372.0,3.2922,3.3002,3.2684,3.2922,1455372.0
2020-06-24 14:30:00,8.29,8.33,8.25,8.27,1213773.0,3.2922,3.3081,3.2763,3.2843,1213773.0
2020-06-24 15:00:00,8.27,8.33,8.26,8.28,1221092.0,3.2843,3.3081,3.2803,3.2882,1221092.0
2020-06-24 15:30:00,8.28,8.29,8.22,8.22,2552408.0,3.2882,3.2922,3.2644,3.2644,2552408.0
2020-06-25 09:30:00,8.27,8.27,8.11,8.19,2082691.0,3.2843,3.2843,3.2207,3.2525,2082691.0
2020-06-25 10:00:00,8.19,8.37,8.18,8.36,1109848.0,3.2525,3.324,3.2485,3.32,1109848.0
2020-06-25 10:30:00,8.35,8.36,8.2,8.22,1035939.0,3.316,3.32,3.2565,3.2644,1035939.0
2020-06-25 11:00:00,8.22,8.28,8.2,8.21,688199.0,3.2644,3.2882,3.2565,3.2604,688199.0
2020-06-25 11:30:00,8.21,8.21,8.14,8.2,931971.0,3.2604,3.2604,3.2326,3.2565,931971.0
2020-06-25 12:00:00,8.2,8.23,8.18,8.2,701449.0,3.2565,3.2684,3.2485,3.2565,701449.0
2020-06-25 12:30:00,8.21,8.25,8.17,8.22,876555.0,3.2604,3.2763,3.2446,3.2644,876555.0
2020-06-25 13:00:00,8.22,8.22,8.17,8.2,1023015.0,3.2644,3.2644,3.2446,3.2565,1023015.0
2020-06-25 13:30:00,8.19,8.24,8.17,8.21,632926.0,3.2525,3.2724,3.2446,3.2604,632926.0
2020-06-25 14:00:00,8.21,8.23,8.16,8.19,716155.0,3.2604,3.2684,3.2406,3.2525,716155.0
2020-06-25 14:30:00,8.19,8.27,8.14,8.26,799990.0,3.2525,3.2843,3.2326,3.2803,799990.0
2020-06-25 15:00:00,8.26,8.39,8.24,8.36,1704604.0,3.2803,3.3319,3.2724,3.32,1704604.0
2020-06-25 15:30:00,8.36,8.4,8.31,8.4,4014573.0,3.32,3.3359,3.3002,3.3359,4014573.0
2020-06-26 09:30:00,8.23,8.26,8.11,8.15,2520736.0,3.2684,3.2803,3.2207,3.2366,2520736.0
2020-06-26 10:00:00,8.15,8.17,8.06,8.13,1629935.0,3.2366,3.2446,3.2009,3.2287,1629935.0
2020-06-26 10:30:00,8.13,8.17,8.02,8.07,1768901.0,3.2287,3.2446,3.185,3.2048,1768901.0
2020-06-26 11:00:00,8.08,8.09,8.0,8.04,1659865.0,3.2088,3.2128,3.177,3.1929,1659865.0
2020-06-26 11:30:00,8.04,8.1,8.03,8.09,1085609.0,3.1929,3.2168,3.189,3.2128,1085609.0
2020-06-26 12:00:00,8.09,8.1,8.03,8.09,1398262.0,3.2128,3.2168,3.189,3.2128,1398262.0
2020-06-26 12:30:00,8.09,8.12,8.06,8.11,1004458.0,3.2128,3.2247,3.2009,3.2207,1004458.0
2020-06-26 13:00:00,8.1,8.13,8.06,8.06,835352.0,3.2168,3.2287,3.2009,3.2009,835352.0
2020-06-26 13:30:00,8.07,8.12,8.04,8.1,997565.0,3.2048,3.2247,3.1929,3.2168,997565.0
2020-06-26 14:00:00,8.1,8.12,8.02,8.04,837028.0,3.2168,3.2247,3.185,3.1929,837028.0
2020-06-26 14:30:00,8.04,8.05,7.98,8.01,1395016.0,3.1929,3.1969,3.1691,3.181,1395016.0
2020-06-26 15:00:00,8.01,8.04,7.98,8.01,2658226.0,3.181,3.1929,3.1691,3.181,2658226.0
2020-06-26 15:30:00,8.01,8.05,7.98,8.03,2866044.0,3.181,3.1969,3.1691,3.189,2866044.0
2020-06-29 09:30:00,8.21,8.21,8.07,8.17,1930991.0,3.2604,3.2604,3.2048,3.2446,1930991.0
2020-06-29 10:00:00,8.18,8.29,8.17,8.26,1018089.0,3.2485,3.2922,3.2446,3.2803,1018089.0
2020-06-29 10:30:00,8.26,8.32,8.23,8.23,1025449.0,3.2803,3.3041,3.2684,3.2684,1025449.0
2020-06-29 11:00:00,8.24,8.25,8.14,8.21,848901.0,3.2724,3.2763,3.2326,3.2604,848901.0
2020-06-29 11:30:00,8.2,8.22,8.17,8.19,814997.0,3.2565,3.2644,3.2446,3.2525,814997.0
2020-06-29 12:00:00,8.19,8.27,8.17,8.26,535532.0,3.2525,3.2843,3.2446,3.2803,535532.0
2020-06-29 12:30:00,8.26,8.31,8.26,8.27,427065.0,3.2803,3.3002,3.2803,3.2843,427065.0
2020-06-29 13:00:00,8.27,8.3,8.24,8.29,535468.0,3.2843,3.2962,3.2724,3.2922,535468.0
2020-06-29 13:30:00,8.29,8.32,8.27,8.29,691886.0,3.2922,3.3041,3.2843,3.2922,691886.0
2020-06-29 14:00:00,8.29,8.33,8.28,8.3,559931.0,3.2922,3.3081,3.2882,3.2962,559931.0
2020-06-29 14:30:00,8.3,8.31,8.27,8.27,355477.0,3.2962,3.3002,3.2843,3.2843,355477.0
2020-06-29 15:00:00,8.27,8.28,8.23,8.26,739291.0,3.2843,3.2882,3.2684,3.2803,739291.0
2020-06-29 15:30:00,8.26,8.29,8.24,8.28,1979094.0,3.2803,3.2922,3.2724,3.2882,1979094.0
2020-06-30 09:30:00,8.12,8.14,7.99,8.04,1647121.0,3.2247,3.2326,3.1731,3.1929,1647121.0
2020-06-30 10:00:00,8.04,8.11,8.03,8.07,882422.0,3.1929,3.2207,3.189,3.2048,882422.0
2020-06-30 10:30:00,8.07,8.21,8.06,8.19,1012200.0,3.2048,3.2604,3.2009,3.2525,1012200.0
2020-06-30 11:00:00,8.2,8.23,8.15,8.17,827980.0,3.2565,3.2684,3.2366,3.2446,827980.0
2020-06-30 11:30:00,8.16,8.19,8.13,8.14,834672.0,3.2406,3.2525,3.2287,3.2326,834672.0
2020-06-30 12:00:00,8.14,8.22,8.14,8.19,579101.0,3.2326,3.2644,3.2326,3.2525,579101.0
2020-06-30 12:30:00,8.19,8.26,8.17,8.2,756366.0,3.2525,3.2803,3.2446,3.2565,756366.0
2020-06-30 13:00:00,8.21,8.25,8.19,8.25,691672.0,3.2604,3.2763,3.2525,3.2763,691672.0
2020-06-30 13:30:00,8.25,8.28,8.22,8.28,389709.0,3.2763,3.2882,3.2644,3.2882,389709.0
2020-06-30 14:00:00,8.28,8.33,8.25,8.33,742368.0,3.2882,3.3081,3.2763,3.3081,742368.0
2020-06-30 14:30:00,8.33,8.34,8.29,8.29,492657.0,3.3081,3.3121,3.2922,3.2922,492657.0
2020-06-30 15:00:00,8.3,8.33,8.26,8.29,1412952.0,3.2962,3.3081,3.2803,3.2922,1412952.0
2020-06-30 15:30:00,8.28,8.35,8.25,8.28,3605059.0,3.2882,3.316,3.2763,3.2882,3605059.0
2020-07-01 09:30:00,8.37,8.58,8.35,8.52,2199641.0,3.324,3.4074,3.316,3.3836,2199641.0
2020-07-01 10:00:00,8.52,8.61,8.51,8.59,1962557.0,3.3836,3.4193,3.3796,3.4114,1962557.0
2020-07-01 10:30:00,8.59,8.61,8.51,8.57,1879990.0,3.4114,3.4193,3.3796,3.4034,1879990.0
2020-07-01 11:00:00,8.57,8.58,8.43,8.45,1759364.0,3.4034,3.4074,3.3478,3.3558,1759364.0
2020-07-01 11:30:00,8.45,8.49,8.42,8.49,1031473.0,3.3558,3.3716,3.3438,3.3716,1031473.0
2020-07-01 12:00:00,8.49,8.54,8.42,8.51,1275114.0,3.3716,3.3915,3.3438,3.3796,1275114.0
2020-07-01 12:30:00,8.51,8.52,8.47,8.5,1118831.0,3.3796,3.3836,3.3637,3.3756,1118831.0
2020-07-01 13:00:00,8.5,8.5,8.47,8.47,490033.0,3.3756,3.3756,3.3637,3.3637,490033.0
2020-07-01 13:30:00,8.47,8.48,8.42,8.44,1268198.0,3.3637,3.3677,3.3438,3.3518,1268198.0
2020-07-01 14:00:00,8.44,8.47,8.39,8.39,1041894.0,3.3518,3.3637,3.3319,3.3319,1041894.0
2020-07-01 14:30:00,8.4,8.41,8.36,8.41,757068.0,3.3359,3.3399,3.32,3.3399,757068.0
2020-07-01 15:00:00,8.41,8.46,8.4,8.45,760536.0,3.3399,3.3597,3.3359,3.3558,760536.0
2020-07-01 15:30:00,8.45,8.48,8.43,8.45,2429750.0,3.3558,3.3677,3.3478,3.3558,2429750.0
2020-07-02 09:30:00,8.52,8.66,8.52,8.63,2066877.0,3.3836,3.4392,3.3836,3.4272,2066877.0
2020-07-02 10:00:00,8.64,8.69,8.5,8.51,1930822.0,3.4312,3.4511,3.3756,3.3796,1930822.0
2020-07-02 10:30:00,8.51,8.54,8.43,8.44,1617674.0,3.3796,3.3915,3.3478,3.3518,1617674.0
2020-07-02 11:00:00,8.44,8.58,8.43,8.57,1737930.0,3.3518,3.4074,3.3478,3.4034,1737930.0
2020-07-02 11:30:00,8.57,8.62,8.55,8.58,1619334.0,3.4034,3.4233,3.3955,3.4074,1619334.0
2020-07-02 12:00:00,8.58,8.61,8.53,8.6,851853.0,3.4074,3.4193,3.3875,3.4153,851853.0
2020-07-02 12:30:00,8.61,8.61,8.57,8.58,641283.0,3.4193,3.4193,3.4034,3.4074,641283.0
2020-07-02 13:00:00,8.59,8.59,8.55,8.58,610047.0,3.4114,3.4114,3.3955,3.4074,610047.0
2020-07-02 13:30:00,8.58,8.59,8.53,8.54,478058.0,3.4074,3.4114,3.3875,3.3915,478058.0
2020-07-02 14:00:00,8.54,8.55,8.49,8.52,782868.0,3.3915,3.3955,3.3716,3.3836,782868.0
2020-07-02 14:30:00,8.52,8.53,8.5,8.52,716530.0,3.3836,3.3875,3.3756,3.3836,716530.0
2020-07-02 15:00:00,8.52,8.54,8.5,8.52,1200149.0,3.3836,3.3915,3.3756,3.3836,1200149.0
2020-07-02 15:30:00,8.53,8.53,8.45,8.48,2941554.0,3.3875,3.3875,3.3558,3.3677,2941554.0
2020-07-06 09:30:00,8.72,8.93,8.68,8.88,3392324.0,3.463,3.5464,3.4471,3.5265,3392324.0
2020-07-06 10:00:00,8.88,8.9,8.75,8.76,1555058.0,3.5265,3.5345,3.4749,3.4789,1555058.0
2020-07-06 10:30:00,8.75,8.84,8.72,8.82,1245557.0,3.4749,3.5106,3.463,3.5027,1245557.0
2020-07-06 11:00:00,8.82,8.83,8.74,8.8,1155570.0,3.5027,3.5067,3.4709,3.4948,1155570.0
2020-07-06 11:30:00,8.79,8.81,8.66,8.68,931022.0,3.4908,3.4987,3.4392,3.4471,931022.0
2020-07-06 12:00:00,8.68,8.73,8.66,8.72,884734.0,3.4471,3.467,3.4392,3.463,884734.0
2020-07-06 12:30:00,8.72,8.72,8.68,8.71,595444.0,3.463,3.463,3.4471,3.459,595444.0
2020-07-06 13:00:00,8.71,8.71,8.65,8.68,472827.0,3.459,3.459,3.4352,3.4471,472827.0
2020-07-06 13:30:00,8.68,8.7,8.65,8.69,497082.0,3.4471,3.455,3.4352,3.4511,497082.0
2020-07-06 14:00:00,8.68,8.69,8.6,8.62,1080378.0,3.4471,3.4511,3.4153,3.4233,1080378.0
2020-07-06 14:30:00,8.62,8.63,8.56,8.6,1004267.0,3.4233,3.4272,3.3994,3.4153,1004267.0
2020-07-06 15:00:00,8.6,8.69,8.59,8.69,1330139.0,3.4153,3.4511,3.4114,3.4511,1330139.0
2020-07-06 15:30:00,8.69,8.69,8.64,8.68,4311151.0,3.4511,3.4511,3.4312,3.4471,4311151.0
2020-07-07 09:30:00,8.64,8.7,8.59,8.64,1669007.0,3.4312,3.455,3.4114,3.4312,1669007.0
2020-07-07 10:00:00,8.64,8.73,8.63,8.68,1179651.0,3.4312,3.467,3.4272,3.4471,1179651.0
2020-07-07 10:30:00,8.68,8.7,8.6,8.64,1167383.0,3.4471,3.455,3.4153,3.4312,1167383.0
2020-07-07 11:00:00,8.63,8.69,8.6,8.65,1037615.0,3.4272,3.4511,3.4153,3.4352,1037615.0
2020-07-07 11:30:00,8.65,8.66,8.51,8.52,1440944.0,3.4352,3.4392,3.3796,3.3836,1440944.0
2020-07-07 12:00:00,8.53,8.54,8.5,8.53,1263974.0,3.3875,3.3915,3.3756,3.3875,1263974.0
2020-07-07 12:30:00,8.53,8.55,8.5,8.55,478573.0,3.3875,3.3955,3.3756,3.3955,478573.0
2020-07-07 13:00:00,8.54,8.58,8.52,8.58,614537.0,3.3915,3.4074,3.3836,3.4074,614537.0
2020-07-07 13:30:00,8.58,8.59,8.54,8.59,1459683.0,3.4074,3.4114,3.3915,3.4114,1459683.0
2020-07-07 14:00:00,8.59,8.61,8.55,8.6,640676.0,3.4114,3.4193,3.3955,3.4153,640676.0
2020-07-07 14:30:00,8.6,8.6,8.53,8.58,1100428.0,3.4153,3.4153,3.3875,3.4074,1100428.0
2020-07-07 15:00:00,8.59,8.59,8.52,8.55,1267406.0,3.4114,3.4114,3.3836,3.3955,1267406.0
2020-07-07 15:30:00,8.55,8.56,8.45,8.47,3307001.0,3.3955,3.3994,3.3558,3.3637,3307001.0
2020-07-08 09:30:00,8.69,8.75,8.62,8.73,1837990.0,3.4511,3.4749,3.4233,3.467,1837990.0
2020-07-08 10:00:00,8.73,8.78,8.66,8.69,1088359.0,3.467,3.4868,3.4392,3.4511,1088359.0
2020-07-08 10:30:00,8.68,8.7,8.65,8.67,1002579.0,3.4471,3.455,3.4352,3.4431,1002579.0
2020-07-08 11:00:00,8.68,8.68,8.61,8.62,833949.0,3.4471,3.4471,3.4193,3.4233,833949.0
2020-07-08 11:30:00,8.63,8.68,8.63,8.66,749601.0,3.4272,3.4471,3.4272,3.4392,749601.0
2020-07-08 12:00:00,8.66,8.73,8.64,8.71,1041537.0,3.4392,3.467,3.4312,3.459,1041537.0
2020-07-08 12:30:00,8.72,8.72,8.67,8.71,625033.0,3.463,3.463,3.4431,3.459,625033.0
2020-07-08 13:00:00,8.71,8.72,8.66,8.67,407385.0,3.459,3.463,3.4392,3.4431,407385.0
2020-07-08 13:30:00,8.68,8.7,8.67,8.68,592691.0,3.4471,3.455,3.4431,3.4471,592691.0
2020-07-08 14:00:00,8.68,8.75,8.67,8.74,734593.0,3.4471,3.4749,3.4431,3.4709,734593.0
2020-07-08 14:30:00,8.74,8.75,8.7,8.72,982677.0,3.4709,3.4749,3.455,3.463,982677.0
2020-07-08 15:00:00,8.72,8.77,8.72,8.75,1082934.0,3.463,3.4828,3.463,3.4749,1082934.0
2020-07-08 15:30:00,8.75,8.78,8.75,8.76,2085981.0,3.4749,3.4868,3.4749,3.4789,2085981.0
2020-07-09 09:30:00,8.88,8.88,8.75,8.79,1799430.0,3.5265,3.5265,3.4749,3.4908,1799430.0
2020-07-09 10:00:00,8.78,8.83,8.71,8.73,996919.0,3.4868,3.5067,3.459,3.467,996919.0
2020-07-09 10:30:00,8.72,8.74,8.62,8.63,1422151.0,3.463,3.4709,3.4233,3.4272,1422151.0
2020-07-09 11:00:00,8.62,8.64,8.5,8.57,2218741.0,3.4233,3.4312,3.3756,3.4034,2218741.0
2020-07-09 11:30:00,8.56,8.62,8.56,8.58,1272504.0,3.3994,3.4233,3.3994,3.4074,1272504.0
2020-07-09 12:00:00,8.58,8.64,8.54,8.55,674806.0,3.4074,3.4312,3.3915,3.3955,674806.0
2020-07-09 12:30:00,8.55,8.56,8.52,8.54,801618.0,3.3955,3.3994,3.3836,3.3915,801618.0
2020-07-09 13:00:00,8.54,8.58,8.53,8.54,827405.0,3.3915,3.4074,3.3875,3.3915,827405.0
2020-07-09 13:30:00,8.55,8.55,8.48,8.5,876430.0,3.3955,3.3955,3.3677,3.3756,876430.0
2020-07-09 14:00:00,8.5,8.55,8.48,8.55,881598.0,3.3756,3.3955,3.3677,3.3955,881598.0
2020-07-09 14:30:00,8.54,8.55,8.5,8.52,548317.0,3.3915,3.3955,3.3756,3.3836,548317.0
2020-07-09 15:00:00,8.52,8.55,8.51,8.53,922814.0,3.3836,3.3955,3.3796,3.3875,922814.0
2020-07-09 15:30:00,8.53,8.55,8.5,8.54,2075484.0,3.3875,3.3955,3.3756,3.3915,2075484.0
2020-07-10 09:30:00,8.49,8.61,8.43,8.6,1536276.0,3.3716,3.4193,3.3478,3.4153,1536276.0
2020-07-10 10:00:00,8.59,8.62,8.54,8.6,790317.0,3.4114,3.4233,3.3915,3.4153,790317.0
2020-07-10 10:30:00,8.6,8.63,8.58,8.61,600772.0,3.4153,3.4272,3.4074,3.4193,600772.0
2020-07-10 11:00:00,8.6,8.62,8.57,8.62,790611.0,3.4153,3.4233,3.4034,3.4233,790611.0
2020-07-10 11:30:00,8.62,8.64,8.59,8.62,723525.0,3.4233,3.4312,3.4114,3.4233,723525.0
2020-07-10 12:00:00,8.63,8.63,8.58,8.59,415250.0,3.4272,3.4272,3.4074,3.4114,415250.0
2020-07-10 12:30:00,8.59,8.62,8.58,8.61,378756.0,3.4114,3.4233,3.4074,3.4193,378756.0
2020-07-10 13:00:00,8.61,8.62,8.58,8.59,541208.0,3.4193,3.4233,3.4074,3.4114,541208.0
2020-07-10 13:30:00,8.59,8.63,8.56,8.61,458278.0,3.4114,3.4272,3.3994,3.4193,458278.0
2020-07-10 14:00:00,8.61,8.66,8.61,8.65,770886.0,3.4193,3.4392,3.4193,3.4352,770886.0
2020-07-10 14:30:00,8.66,8.7,8.64,8.66,1284469.0,3.4392,3.455,3.4312,3.4392,1284469.0
2020-07-10 15:00:00,8.66,8.7,8.63,8.68,1374243.0,3.4392,3.455,3.4272,3.4471,1374243.0
2020-07-10 15:30:00,8.68,8.71,8.66,8.7,2964695.0,3.4471,3.459,3.4392,3.455,2964695.0
2020-07-13 09:30:00,8.64,8.69,8.56,8.62,2346289.0,3.4312,3.4511,3.3994,3.4233,2346289.0
2020-07-13 10:00:00,8.63,8.65,8.6,8.63,961978.0,3.4272,3.4352,3.4153,3.4272,961978.0
2020-07-13 10:30:00,8.64,8.68,8.61,8.68,842387.0,3.4312,3.4471,3.4193,3.4471,842387.0
2020-07-13 11:00:00,8.68,8.71,8.66,8.68,1177076.0,3.4471,3.459,3.4392,3.4471,1177076.0
2020-07-13 11:30:00,8.68,8.7,8.64,8.68,1503127.0,3.4471,3.455,3.4312,3.4471,1503127.0
2020-07-13 12:00:00,8.69,8.7,8.67,8.7,1281660.0,3.4511,3.455,3.4431,3.455,1281660.0
2020-07-13 12:30:00,8.7,8.72,8.68,8.72,826954.0,3.455,3.463,3.4471,3.463,826954.0
2020-07-13 13:00:00,8.72,8.75,8.69,8.74,767276.0,3.463,3.4749,3.4511,3.4709,767276.0
2020-07-13 13:30:00,8.74,8.75,8.71,8.71,983391.0,3.4709,3.4749,3.459,3.459,983391.0
2020-07-13 14:00:00,8.71,8.71,8.64,8.66,970679.0,3.459,3.459,3.4312,3.4392,970679.0
2020-07-13 14:30:00,8.65,8.69,8.61,8.66,1171202.0,3.4352,3.4511,3.4193,3.4392,1171202.0
2020-07-13 15:00:00,8.66,8.67,8.59,8.59,1388005.0,3.4392,3.4431,3.4114,3.4114,1388005.0
2020-07-13 15:30:00,8.6,8.6,8.51,8.52,4615773.0,3.4153,3.4153,3.3796,3.3836,4615773.0
2020-07-14 09:30:00,8.34,8.51,8.28,8.5,1757326.0,3.3121,3.3796,3.2882,3.3756,1757326.0
2020-07-14 10:00:00,8.51,8.55,8.45,8.54,1161269.0,3.3796,3.3955,3.3558,3.3915,1161269.0
2020-07-14 10:30:00,8.54,8.59,8.53,8.54,1005841.0,3.3915,3.4114,3.3875,3.3915,1005841.0
2020-07-14 11:00:00,8.55,8.71,8.53,8.71,2748136.0,3.3955,3.459,3.3875,3.459,2748136.0
2020-07-14 11:30:00,8.71,8.79,8.67,8.77,4349063.0,3.459,3.4908,3.4431,3.4828,4349063.0
2020-07-14 12:00:00,8.77,8.8,8.73,8.77,797380.0,3.4828,3.4948,3.467,3.4828,797380.0
2020-07-14 12:30:00,8.77,8.78,8.72,8.74,668592.0,3.4828,3.4868,3.463,3.4709,668592.0
2020-07-14 13:00:00,8.74,8.78,8.71,8.77,545317.0,3.4709,3.4868,3.459,3.4828,545317.0
2020-07-14 13:30:00,8.76,8.81,8.75,8.78,658200.0,3.4789,3.4987,3.4749,3.4868,658200.0
2020-07-14 14:00:00,8.78,8.9,8.77,8.89,1294340.0,3.4868,3.5345,3.4828,3.5305,1294340.0
2020-07-14 14:30:00,8.89,8.91,8.86,8.9,661681.0,3.5305,3.5384,3.5186,3.5345,661681.0
2020-07-14 15:00:00,8.9,8.93,8.88,8.92,802837.0,3.5345,3.5464,3.5265,3.5424,802837.0
2020-07-14 15:30:00,8.92,8.94,8.84,8.85,3410831.0,3.5424,3.5504,3.5106,3.5146,3410831.0
2020-07-15 09:30:00,9.02,9.08,8.89,8.91,1532992.0,3.5821,3.6059,3.5305,3.5384,1532992.0
2020-07-15 10:00:00,8.91,8.97,8.83,8.96,1075344.0,3.5384,3.5623,3.5067,3.5583,1075344.0
2020-07-15 10:30:00,8.97,9.05,8.95,9.02,1041130.0,3.5623,3.594,3.5543,3.5821,1041130.0
2020-07-15 11:00:00,9.02,9.03,8.88,8.93,1101794.0,3.5821,3.5861,3.5265,3.5464,1101794.0
2020-07-15 11:30:00,8.93,8.94,8.9,8.9,907260.0,3.5464,3.5504,3.5345,3.5345,907260.0
2020-07-15 12:00:00,8.91,8.93,8.88,8.9,1287299.0,3.5384,3.5464,3.5265,3.5345,1287299.0
2020-07-15 12:30:00,8.89,8.92,8.85,8.92,1192484.0,3.5305,3.5424,3.5146,3.5424,1192484.0
2020-07-15 13:00:00,8.92,8.96,8.91,8.96,604080.0,3.5424,3.5583,3.5384,3.5583,604080.0
2020-07-15 13:30:00,8.96,8.96,8.92,8.94,706783.0,3.5583,3.5583,3.5424,3.5504,706783.0
2020-07-15 14:00:00,8.95,8.99,8.93,8.99,1230418.0,3.5543,3.5702,3.5464,3.5702,1230418.0
2020-07-15 14:30:00,8.99,9.0,8.97,8.97,990799.0,3.5702,3.5742,3.5623,3.5623,990799.0
2020-07-15 15:00:00,8.97,8.98,8.94,8.97,1673233.0,3.5623,3.5662,3.5504,3.5623,1673233.0
2020-07-15 15:30:00,8.97,9.0,8.95,8.99,4019629.0,3.5623,3.5742,3.5543,3.5702,4019629.0
2020-07-16 09:30:00,8.9,9.0,8.85,8.93,1645973.0,3.5345,3.5742,3.5146,3.5464,1645973.0
2020-07-16 10:00:00,8.94,8.96,8.85,8.92,1913817.0,3.5504,3.5583,3.5146,3.5424,1913817.0
2020-07-16 10:30:00,8.91,8.93,8.87,8.88,1082585.0,3.5384,3.5464,3.5226,3.5265,1082585.0
2020-07-16 11:00:00,8.89,8.94,8.86,8.94,671579.0,3.5305,3.5504,3.5186,3.5504,671579.0
2020-07-16 11:30:00,8.93,8.95,8.89,8.91,615713.0,3.5464,3.5543,3.5305,3.5384,615713.0
2020-07-16 12:00:00,8.92,8.92,8.86,8.88,1129703.0,3.5424,3.5424,3.5186,3.5265,1129703.0
2020-07-16 12:30:00,8.88,8.91,8.85,8.86,1019188.0,3.5265,3.5384,3.5146,3.5186,1019188.0
2020-07-16 13:00:00,8.86,8.87,8.83,8.85,565688.0,3.5186,3.5226,3.5067,3.5146,565688.0
2020-07-16 13:30:00,8.85,8.88,8.82,8.86,636881.0,3.5146,3.5265,3.5027,3.5186,636881.0
2020-07-16 14:00:00,8.86,8.91,8.85,8.89,767892.0,3.5186,3.5384,3.5146,3.5305,767892.0
2020-07-16 14:30:00,8.89,8.9,8.8,8.81,1035849.0,3.5305,3.5345,3.4948,3.4987,1035849.0
2020-07-16 15:00:00,8.81,8.84,8.78,8.83,1315020.0,3.4987,3.5106,3.4868,3.5067,1315020.0
2020-07-16 15:30:00,8.83,8.86,8.8,8.83,3119609.0,3.5067,3.5186,3.4948,3.5067,3119609.0
2020-07-17 09:30:00,8.97,9.0,8.89,8.94,1982919.0,3.5623,3.5742,3.5305,3.5504,1982919.0
2020-07-17 10:00:00,8.93,8.94,8.81,8.82,1205048.0,3.5464,3.5504,3.4987,3.5027,1205048.0
2020-07-17 10:30:00,8.82,8.9,8.8,8.88,1307478.0,3.5027,3.5345,3.4948,3.5265,1307478.0
2020-07-17 11:00:00,8.88,8.89,8.84,8.88,1159919.0,3.5265,3.5305,3.5106,3.5265,1159919.0
2020-07-17 11:30:00,8.88,8.89,8.86,8.88,907637.0,3.5265,3.5305,3.5186,3.5265,907637.0
2020-07-17 12:00:00,8.88,8.9,8.85,8.87,1120837.0,3.5265,3.5345,3.5146,3.5226,1120837.0
2020-07-17 12:30:00,8.87,8.9,8.83,8.83,1230431.0,3.5226,3.5345,3.5067,3.5067,1230431.0
2020-07-17 13:00:00,8.83,8.85,8.82,8.85,884123.0,3.5067,3.5146,3.5027,3.5146,884123.0
2020-07-17 13:30:00,8.84,8.85,8.82,8.83,585237.0,3.5106,3.5146,3.5027,3.5067,585237.0
2020-07-17 14:00:00,8.82,8.83,8.77,8.78,975457.0,3.5027,3.5067,3.4828,3.4868,975457.0
2020-07-17 14:30:00,8.77,8.78,8.76,8.77,716655.0,3.4828,3.4868,3.4789,3.4828,716655.0
2020-07-17 15:00:00,8.77,8.8,8.75,8.78,1532892.0,3.4828,3.4948,3.4749,3.4868,1532892.0
2020-07-17 15:30:00,8.78,8.81,8.77,8.78,3802734.0,3.4868,3.4987,3.4828,3.4868,3802734.0
2020-07-20 09:30:00,8.72,8.82,8.67,8.7,1800063.0,3.463,3.5027,3.4431,3.455,1800063.0
2020-07-20 10:00:00,8.7,8.77,8.66,8.76,1352846.0,3.455,3.4828,3.4392,3.4789,1352846.0
2020-07-20 10:30:00,8.76,8.84,8.76,8.8,807372.0,3.4789,3.5106,3.4789,3.4948,807372.0
2020-07-20 11:00:00,8.81,8.83,8.77,8.82,1542502.0,3.4987,3.5067,3.4828,3.5027,1542502.0
2020-07-20 11:30:00,8.82,8.87,8.81,8.86,656229.0,3.5027,3.5226,3.4987,3.5186,656229.0
2020-07-20 12:00:00,8.86,8.87,8.84,8.86,682181.0,3.5186,3.5226,3.5106,3.5186,682181.0
2020-07-20 12:30:00,8.86,8.88,8.85,8.86,569510.0,3.5186,3.5265,3.5146,3.5186,569510.0
2020-07-20 13:00:00,8.86,8.87,8.82,8.83,848706.0,3.5186,3.5226,3.5027,3.5067,848706.0
2020-07-20 13:30:00,8.84,8.89,8.83,8.88,618846.0,3.5106,3.5305,3.5067,3.5265,618846.0
2020-07-20 14:00:00,8.88,8.89,8.84,8.86,934108.0,3.5265,3.5305,3.5106,3.5186,934108.0
2020-07-20 14:30:00,8.86,8.87,8.83,8.87,547801.0,3.5186,3.5226,3.5067,3.5226,547801.0
2020-07-20 15:00:00,8.87,8.89,8.86,8.87,1086687.0,3.5226,3.5305,3.5186,3.5226,1086687.0
2020-07-20 15:30:00,8.87,8.88,8.79,8.81,2585944.0,3.5226,3.5265,3.4908,3.4987,2585944.0
2020-07-21 09:30:00,9.11,9.35,9.1,9.35,2803250.0,3.6179,3.7132,3.6139,3.7132,2803250.0
2020-07-21 10:00:00,9.35,9.36,9.28,9.33,1894370.0,3.7132,3.7171,3.6854,3.7052,1894370.0
2020-07-21 10:30:00,9.33,9.38,9.28,9.29,2509580.0,3.7052,3.7251,3.6854,3.6893,2509580.0
2020-07-21 11:00:00,9.3,9.34,9.27,9.31,2056367.0,3.6933,3.7092,3.6814,3.6973,2056367.0
2020-07-21 11:30:00,9.31,9.33,9.26,9.29,2059685.0,3.6973,3.7052,3.6774,3.6893,2059685.0
2020-07-21 12:00:00,9.29,9.32,9.23,9.3,2456843.0,3.6893,3.7013,3.6655,3.6933,2456843.0
2020-07-21 12:30:00,9.3,9.35,9.27,9.29,2894701.0,3.6933,3.7132,3.6814,3.6893,2894701.0
2020-07-21 13:00:00,9.29,9.31,9.25,9.29,1007328.0,3.6893,3.6973,3.6735,3.6893,1007328.0
2020-07-21 13:30:00,9.29,9.3,9.24,9.27,2736586.0,3.6893,3.6933,3.6695,3.6814,2736586.0
2020-07-21 14:00:00,9.27,9.31,9.25,9.26,2203539.0,3.6814,3.6973,3.6735,3.6774,2203539.0
2020-07-21 14:30:00,9.25,9.3,9.23,9.28,2262092.0,3.6735,3.6933,3.6655,3.6854,2262092.0
2020-07-21 15:00:00,9.28,9.28,9.22,9.24,2706533.0,3.6854,3.6854,3.6615,3.6695,2706533.0
2020-07-21 15:30:00,9.24,9.24,9.16,9.17,7341092.0,3.6695,3.6695,3.6377,3.6417,7341092.0
2020-07-22 09:30:00,9.29,9.36,9.19,9.35,2539106.0,3.6893,3.7171,3.6496,3.7132,2539106.0
2020-07-22 10:00:00,9.35,9.35,9.29,9.29,1160611.0,3.7132,3.7132,3.6893,3.6893,1160611.0
2020-07-22 10:30:00,9.29,9.34,9.27,9.3,1266846.0,3.6893,3.7092,3.6814,3.6933,1266846.0
2020-07-22 11:00:00,9.3,9.31,9.26,9.3,1252519.0,3.6933,3.6973,3.6774,3.6933,1252519.0
2020-07-22 11:30:00,9.3,9.32,9.26,9.27,1850720.0,3.6933,3.7013,3.6774,3.6814,1850720.0
2020-07-22 12:00:00,9.27,9.29,9.24,9.28,1045207.0,3.6814,3.6893,3.6695,3.6854,1045207.0
2020-07-22 12:30:00,9.28,9.32,9.26,9.32,700514.0,3.6854,3.7013,3.6774,3.7013,700514.0
2020-07-22 13:00:00,9.31,9.32,9.27,9.28,1948102.0,3.6973,3.7013,3.6814,3.6854,1948102.0
2020-07-22 13:30:00,9.28,9.28,9.22,9.23,834238.0,3.6854,3.6854,3.6615,3.6655,834238.0
2020-07-22 14:00:00,9.23,9.27,9.22,9.27,983164.0,3.6655,3.6814,3.6615,3.6814,983164.0
2020-07-22 14:30:00,9.27,9.31,9.25,9.28,1296612.0,3.6814,3.6973,3.6735,3.6854,1296612.0
2020-07-22 15:00:00,9.28,9.3,9.23,9.24,1316709.0,3.6854,3.6933,3.6655,3.6695,1316709.0
2020-07-22 15:30:00,9.24,9.31,9.23,9.3,3314466.0,3.6695,3.6973,3.6655,3.6933,3314466.0
2020-07-23 09:30:00,9.19,9.22,9.08,9.17,2459977.0,3.6878,3.6999,3.6437,3.6798,2459977.0
2020-07-23 10:00:00,9.17,9.17,9.03,9.03,966488.0,3.6798,3.6798,3.6236,3.6236,966488.0
2020-07-23 10:30:00,9.03,9.11,8.99,9.08,2859328.0,3.6236,3.6557,3.6076,3.6437,2859328.0
2020-07-23 11:00:00,9.08,9.12,9.06,9.11,964775.0,3.6437,3.6597,3.6357,3.6557,964775.0
2020-07-23 11:30:00,9.11,9.21,9.1,9.2,1084642.0,3.6557,3.6959,3.6517,3.6918,1084642.0
2020-07-23 12:00:00,9.2,9.21,9.13,9.16,603822.0,3.6918,3.6959,3.6638,3.6758,603822.0
2020-07-23 12:30:00,9.16,9.21,9.14,9.14,736481.0,3.6758,3.6959,3.6678,3.6678,736481.0
2020-07-23 13:00:00,9.14,9.17,9.06,9.1,1400708.0,3.6678,3.6798,3.6357,3.6517,1400708.0
2020-07-23 13:30:00,9.1,9.1,9.03,9.04,1076713.0,3.6517,3.6517,3.6236,3.6276,1076713.0
2020-07-23 14:00:00,9.05,9.06,8.97,9.04,1238571.0,3.6317,3.6357,3.5996,3.6276,1238571.0
2020-07-23 14:30:00,9.04,9.08,8.99,9.02,1328936.0,3.6276,3.6437,3.6076,3.6196,1328936.0
2020-07-23 15:00:00,9.02,9.03,8.92,8.98,2075187.0,3.6196,3.6236,3.5795,3.6036,2075187.0
2020-07-23 15:30:00,8.98,8.98,8.91,8.96,2944351.0,3.6036,3.6036,3.5755,3.5955,2944351.0
2020-07-24 09:30:00,8.96,8.98,8.79,8.9,2213873.0,3.5955,3.6036,3.5273,3.5715,2213873.0
2020-07-24 10:00:00,8.9,9.05,8.89,9.05,1167311.0,3.5715,3.6317,3.5674,3.6317,1167311.0
2020-07-24 10:30:00,9.05,9.14,9.01,9.09,1794879.0,3.6317,3.6678,3.6156,3.6477,1794879.0
2020-07-24 11:00:00,9.09,9.11,9.01,9.06,826451.0,3.6477,3.6557,3.6156,3.6357,826451.0
2020-07-24 11:30:00,9.05,9.06,8.99,9.03,528926.0,3.6317,3.6357,3.6076,3.6236,528926.0
2020-07-24 12:00:00,9.03,9.07,8.99,9.05,506706.0,3.6236,3.6397,3.6076,3.6317,506706.0
2020-07-24 12:30:00,9.05,9.08,9.02,9.04,409566.0,3.6317,3.6437,3.6196,3.6276,409566.0
2020-07-24 13:00:00,9.04,9.07,8.98,9.01,603342.0,3.6276,3.6397,3.6036,3.6156,603342.0
2020-07-24 13:30:00,9.01,9.11,8.98,9.11,560457.0,3.6156,3.6557,3.6036,3.6557,560457.0
2020-07-24 14:00:00,9.11,9.12,9.07,9.08,609409.0,3.6557,3.6597,3.6397,3.6437,609409.0
2020-07-24 14:30:00,9.07,9.07,9.01,9.02,833129.0,3.6397,3.6397,3.6156,3.6196,833129.0
2020-07-24 15:00:00,9.02,9.04,8.97,8.99,726746.0,3.6196,3.6276,3.5996,3.6076,726746.0
2020-07-24 15:30:00,8.98,9.02,8.97,9.0,1565846.0,3.6036,3.6196,3.5996,3.6116,1565846.0
2020-07-27 09:30:00,8.91,8.99,8.83,8.95,1378509.0,3.5755,3.6076,3.5434,3.5915,1378509.0
2020-07-27 10:00:00,8.94,8.96,8.89,8.92,1134066.0,3.5875,3.5955,3.5674,3.5795,1134066.0
2020-07-27 10:30:00,8.92,9.03,8.91,9.01,1471350.0,3.5795,3.6236,3.5755,3.6156,1471350.0
2020-07-27 11:00:00,9.01,9.05,8.96,9.05,1177298.0,3.6156,3.6317,3.5955,3.6317,1177298.0
2020-07-27 11:30:00,9.05,9.08,8.99,9.02,1186910.0,3.6317,3.6437,3.6076,3.6196,1186910.0
2020-07-27 12:00:00,9.02,9.08,9.0,9.08,393743.0,3.6196,3.6437,3.6116,3.6437,393743.0
2020-07-27 12:30:00,9.08,9.12,9.07,9.08,610779.0,3.6437,3.6597,3.6397,3.6437,610779.0
2020-07-27 13:00:00,9.09,9.15,9.08,9.13,850698.0,3.6477,3.6718,3.6437,3.6638,850698.0
2020-07-27 13:30:00,9.13,9.18,9.13,9.17,539415.0,3.6638,3.6838,3.6638,3.6798,539415.0
2020-07-27 14:00:00,9.17,9.2,9.14,9.17,712849.0,3.6798,3.6918,3.6678,3.6798,712849.0
2020-07-27 14:30:00,9.18,9.21,9.17,9.18,987077.0,3.6838,3.6959,3.6798,3.6838,987077.0
2020-07-27 15:00:00,9.18,9.21,9.17,9.21,1421908.0,3.6838,3.6959,3.6798,3.6959,1421908.0
2020-07-27 15:30:00,9.2,9.31,9.2,9.3,3410520.0,3.6918,3.736,3.6918,3.732,3410520.0
2020-07-28 09:30:00,9.08,9.22,9.07,9.1,1233989.0,3.6437,3.6999,3.6397,3.6517,1233989.0
2020-07-28 10:00:00,9.1,9.16,9.07,9.13,691056.0,3.6517,3.6758,3.6397,3.6638,691056.0
2020-07-28 10:30:00,9.13,9.15,9.06,9.13,781873.0,3.6638,3.6718,3.6357,3.6638,781873.0
2020-07-28 11:00:00,9.13,9.14,9.08,9.1,702906.0,3.6638,3.6678,3.6437,3.6517,702906.0
2020-07-28 11:30:00,9.1,9.13,9.08,9.09,502784.0,3.6517,3.6638,3.6437,3.6477,502784.0
2020-07-28 12:00:00,9.09,9.11,9.07,9.08,459342.0,3.6477,3.6557,3.6397,3.6437,459342.0
2020-07-28 12:30:00,9.09,9.12,9.08,9.11,378102.0,3.6477,3.6597,3.6437,3.6557,378102.0
2020-07-28 13:00:00,9.11,9.11,9.07,9.09,367506.0,3.6557,3.6557,3.6397,3.6477,367506.0
2020-07-28 13:30:00,9.09,9.1,9.07,9.08,357591.0,3.6477,3.6517,3.6397,3.6437,357591.0
2020-07-28 14:00:00,9.08,9.1,9.07,9.08,249697.0,3.6437,3.6517,3.6397,3.6437,249697.0
2020-07-28 14:30:00,9.09,9.13,9.08,9.11,546251.0,3.6477,3.6638,3.6437,3.6557,546251.0
2020-07-28 15:00:00,9.11,9.12,9.08,9.09,894835.0,3.6557,3.6597,3.6437,3.6477,894835.0
2020-07-28 15:30:00,9.09,9.14,9.07,9.14,3275756.0,3.6477,3.6678,3.6397,3.6678,3275756.0
2020-07-29 09:30:00,9.22,9.26,9.14,9.26,1437506.0,3.6999,3.7159,3.6678,3.7159,1437506.0
2020-07-29 10:00:00,9.26,9.28,9.17,9.18,542211.0,3.7159,3.7239,3.6798,3.6838,542211.0
2020-07-29 10:30:00,9.18,9.22,9.16,9.16,488992.0,3.6838,3.6999,3.6758,3.6758,488992.0
2020-07-29 11:00:00,9.16,9.18,9.13,9.17,890135.0,3.6758,3.6838,3.6638,3.6798,890135.0
2020-07-29 11:30:00,9.17,9.21,9.16,9.21,802732.0,3.6798,3.6959,3.6758,3.6959,802732.0
2020-07-29 12:00:00,9.21,9.22,9.14,9.14,1012107.0,3.6959,3.6999,3.6678,3.6678,1012107.0
2020-07-29 12:30:00,9.13,9.14,9.1,9.12,869729.0,3.6638,3.6678,3.6517,3.6597,869729.0
2020-07-29 13:00:00,9.12,9.14,9.1,9.13,765267.0,3.6597,3.6678,3.6517,3.6638,765267.0
2020-07-29 13:30:00,9.13,9.17,9.12,9.17,460158.0,3.6638,3.6798,3.6597,3.6798,460158.0
2020-07-29 14:00:00,9.17,9.25,9.16,9.22,1488167.0,3.6798,3.7119,3.6758,3.6999,1488167.0
2020-07-29 14:30:00,9.21,9.29,9.19,9.2,1166897.0,3.6959,3.728,3.6878,3.6918,1166897.0
2020-07-29 15:00:00,9.2,9.23,9.18,9.22,830818.0,3.6918,3.7039,3.6838,3.6999,830818.0
2020-07-29 15:30:00,9.22,9.28,9.21,9.27,2634953.0,3.6999,3.7239,3.6959,3.7199,2634953.0
2020-07-30 09:30:00,9.08,9.08,8.95,8.98,2003850.0,3.6437,3.6437,3.5915,3.6036,2003850.0
2020-07-30 10:00:00,8.98,9.01,8.9,8.93,1583153.0,3.6036,3.6156,3.5715,3.5835,1583153.0
2020-07-30 10:30:00,8.93,8.98,8.87,8.95,2081475.0,3.5835,3.6036,3.5594,3.5915,2081475.0
2020-07-30 11:00:00,8.96,8.98,8.92,8.94,1445557.0,3.5955,3.6036,3.5795,3.5875,1445557.0
2020-07-30 11:30:00,8.93,9.0,8.92,8.99,903355.0,3.5835,3.6116,3.5795,3.6076,903355.0
2020-07-30 12:00:00,9.0,9.09,8.98,9.07,1463646.0,3.6116,3.6477,3.6036,3.6397,1463646.0
2020-07-30 12:30:00,9.07,9.1,9.06,9.07,619628.0,3.6397,3.6517,3.6357,3.6397,619628.0
2020-07-30 13:00:00,9.07,9.09,9.02,9.03,814366.0,3.6397,3.6477,3.6196,3.6236,814366.0
2020-07-30 13:30:00,9.03,9.06,9.01,9.04,775956.0,3.6236,3.6357,3.6156,3.6276,775956.0
2020-07-30 14:00:00,9.03,9.04,9.02,9.03,578649.0,3.6236,3.6276,3.6196,3.6236,578649.0
2020-07-30 14:30:00,9.03,9.05,9.02,9.04,1792015.0,3.6236,3.6317,3.6196,3.6276,1792015.0
2020-07-30 15:00:00,9.03,9.05,9.02,9.04,846909.0,3.6236,3.6317,3.6196,3.6276,846909.0
2020-07-30 15:30:00,9.04,9.08,9.02,9.07,2951645.0,3.6276,3.6437,3.6196,3.6397,2951645.0
2020-07-31 09:30:00,9.06,9.14,8.89,8.91,2528351.0,3.6357,3.6678,3.5674,3.5755,2528351.0
2020-07-31 10:00:00,8.91,8.93,8.85,8.86,1181089.0,3.5755,3.5835,3.5514,3.5554,1181089.0
2020-07-31 10:30:00,8.86,8.88,8.81,8.85,1635071.0,3.5554,3.5634,3.5353,3.5514,1635071.0
2020-07-31 11:00:00,8.84,8.93,8.82,8.91,2073594.0,3.5474,3.5835,3.5394,3.5755,2073594.0
2020-07-31 11:30:00,8.92,8.92,8.8,8.82,854420.0,3.5795,3.5795,3.5313,3.5394,854420.0
2020-07-31 12:00:00,8.82,8.86,8.8,8.84,848742.0,3.5394,3.5554,3.5313,3.5474,848742.0
2020-07-31 12:30:00,8.83,8.83,8.75,8.76,1271088.0,3.5434,3.5434,3.5113,3.5153,1271088.0
2020-07-31 13:00:00,8.76,8.82,8.75,8.78,1032133.0,3.5153,3.5394,3.5113,3.5233,1032133.0
2020-07-31 13:30:00,8.79,8.81,8.76,8.77,718583.0,3.5273,3.5353,3.5153,3.5193,718583.0
2020-07-31 14:00:00,8.76,8.78,8.72,8.74,647666.0,3.5153,3.5233,3.4992,3.5073,647666.0
2020-07-31 14:30:00,8.73,8.77,8.71,8.75,600534.0,3.5032,3.5193,3.4952,3.5113,600534.0
2020-07-31 15:00:00,8.76,8.77,8.7,8.71,1519043.0,3.5153,3.5193,3.4912,3.4952,1519043.0
2020-07-31 15:30:00,8.71,8.73,8.65,8.67,5921982.0,3.4952,3.5032,3.4711,3.4792,5921982.0
2020-08-03 09:30:00,8.63,8.63,8.42,8.44,2043187.0,3.4631,3.4631,3.3788,3.3869,2043187.0
2020-08-03 10:00:00,8.44,8.55,8.43,8.45,1573146.0,3.3869,3.431,3.3829,3.3909,1573146.0
2020-08-03 10:30:00,8.45,8.47,8.4,8.4,1847882.0,3.3909,3.3989,3.3708,3.3708,1847882.0
2020-08-03 11:00:00,8.4,8.5,8.4,8.5,1891641.0,3.3708,3.4109,3.3708,3.4109,1891641.0
2020-08-03 11:30:00,8.5,8.51,8.44,8.47,1640198.0,3.4109,3.415,3.3869,3.3989,1640198.0
2020-08-03 12:00:00,8.47,8.49,8.45,8.48,1176968.0,3.3989,3.4069,3.3909,3.4029,1176968.0
2020-08-03 12:30:00,8.48,8.54,8.47,8.52,1287467.0,3.4029,3.427,3.3989,3.419,1287467.0
2020-08-03 13:00:00,8.52,8.53,8.48,8.52,1167250.0,3.419,3.423,3.4029,3.419,1167250.0
2020-08-03 13:30:00,8.51,8.57,8.5,8.54,1129288.0,3.415,3.439,3.4109,3.427,1129288.0
2020-08-03 14:00:00,8.54,8.55,8.51,8.52,1158853.0,3.427,3.431,3.415,3.419,1158853.0
2020-08-03 14:30:00,8.52,8.53,8.48,8.48,1239898.0,3.419,3.423,3.4029,3.4029,1239898.0
2020-08-03 15:00:00,8.48,8.49,8.42,8.45,2195206.0,3.4029,3.4069,3.3788,3.3909,2195206.0
2020-08-03 15:30:00,8.44,8.49,8.39,8.39,4827771.0,3.3869,3.4069,3.3668,3.3668,4827771.0
2020-08-04 09:30:00,8.28,8.5,8.24,8.5,2899425.0,3.3227,3.4109,3.3066,3.4109,2899425.0
2020-08-04 10:00:00,8.5,8.53,8.44,8.46,1281292.0,3.4109,3.423,3.3869,3.3949,1281292.0
2020-08-04 10:30:00,8.46,8.51,8.41,8.46,1643556.0,3.3949,3.415,3.3748,3.3949,1643556.0
2020-08-04 11:00:00,8.47,8.49,8.4,8.41,1821481.0,3.3989,3.4069,3.3708,3.3748,1821481.0
2020-08-04 11:30:00,8.41,8.41,8.32,8.35,2341866.0,3.3748,3.3748,3.3387,3.3508,2341866.0
2020-08-04 12:00:00,8.35,8.43,8.31,8.4,1318856.0,3.3508,3.3829,3.3347,3.3708,1318856.0
2020-08-04 12:30:00,8.4,8.46,8.38,8.41,1090872.0,3.3708,3.3949,3.3628,3.3748,1090872.0
2020-08-04 13:00:00,8.41,8.41,8.35,8.4,1549651.0,3.3748,3.3748,3.3508,3.3708,1549651.0
2020-08-04 13:30:00,8.4,8.48,8.4,8.46,1263709.0,3.3708,3.4029,3.3708,3.3949,1263709.0
2020-08-04 14:00:00,8.46,8.51,8.42,8.46,1588742.0,3.3949,3.415,3.3788,3.3949,1588742.0
2020-08-04 14:30:00,8.46,8.49,8.41,8.47,2248592.0,3.3949,3.4069,3.3748,3.3989,2248592.0
2020-08-04 15:00:00,8.48,8.49,8.42,8.43,1651698.0,3.4029,3.4069,3.3788,3.3829,1651698.0
2020-08-04 15:30:00,8.42,8.47,8.39,8.43,5148390.0,3.3788,3.3989,3.3668,3.3829,5148390.0
2020-08-05 09:30:00,8.94,9.08,8.87,9.03,4223318.0,3.5875,3.6437,3.5594,3.6236,4223318.0
2020-08-05 10:00:00,9.04,9.06,8.94,8.99,1681213.0,3.6276,3.6357,3.5875,3.6076,1681213.0
2020-08-05 10:30:00,8.99,9.01,8.91,9.01,1841064.0,3.6076,3.6156,3.5755,3.6156,1841064.0
2020-08-05 11:00:00,9.01,9.04,8.99,9.0,1122175.0,3.6156,3.6276,3.6076,3.6116,1122175.0
2020-08-05 11:30:00,9.0,9.0,8.84,8.85,1555312.0,3.6116,3.6116,3.5474,3.5514,1555312.0
2020-08-05 12:00:00,8.84,8.9,8.83,8.88,1460787.0,3.5474,3.5715,3.5434,3.5634,1460787.0
2020-08-05 12:30:00,8.88,8.93,8.85,8.91,1024838.0,3.5634,3.5835,3.5514,3.5755,1024838.0
2020-08-05 13:00:00,8.91,8.92,8.82,8.83,1104258.0,3.5755,3.5795,3.5394,3.5434,1104258.0
2020-08-05 13:30:00,8.83,8.85,8.82,8.84,498474.0,3.5434,3.5514,3.5394,3.5474,498474.0
2020-08-05 14:00:00,8.85,8.92,8.84,8.92,1145426.0,3.5514,3.5795,3.5474,3.5795,1145426.0
2020-08-05 14:30:00,8.91,8.96,8.89,8.96,1075399.0,3.5755,3.5955,3.5674,3.5955,1075399.0
2020-08-05 15:00:00,8.96,9.0,8.95,8.99,1113791.0,3.5955,3.6116,3.5915,3.6076,1113791.0
2020-08-05 15:30:00,8.99,9.02,8.93,8.93,4593457.0,3.6076,3.6196,3.5835,3.5835,4593457.0
2020-08-06 09:30:00,8.97,9.03,8.89,8.96,2391617.0,3.5996,3.6236,3.5674,3.5955,2391617.0
2020-08-06 10:00:00,8.96,8.96,8.88,8.94,2063027.0,3.5955,3.5955,3.5634,3.5875,2063027.0
2020-08-06 10:30:00,8.94,9.0,8.84,8.88,1195934.0,3.5875,3.6116,3.5474,3.5634,1195934.0
2020-08-06 11:00:00,8.88,8.94,8.86,8.88,928659.0,3.5634,3.5875,3.5554,3.5634,928659.0
2020-08-06 11:30:00,8.88,8.96,8.86,8.95,605289.0,3.5634,3.5955,3.5554,3.5915,605289.0
2020-08-06 12:00:00,8.95,8.97,8.92,8.95,792899.0,3.5915,3.5996,3.5795,3.5915,792899.0
2020-08-06 12:30:00,8.95,8.95,8.91,8.94,426021.0,3.5915,3.5915,3.5755,3.5875,426021.0
2020-08-06 13:00:00,8.94,8.96,8.88,8.91,325696.0,3.5875,3.5955,3.5634,3.5755,325696.0
2020-08-06 13:30:00,8.91,8.92,8.87,8.87,724680.0,3.5755,3.5795,3.5594,3.5594,724680.0
2020-08-06 14:00:00,8.87,8.89,8.84,8.88,443168.0,3.5594,3.5674,3.5474,3.5634,443168.0
2020-08-06 14:30:00,8.88,8.9,8.85,8.89,551934.0,3.5634,3.5715,3.5514,3.5674,551934.0
2020-08-06 15:00:00,8.9,8.9,8.86,8.88,737111.0,3.5715,3.5715,3.5554,3.5634,737111.0
2020-08-06 15:30:00,8.88,8.91,8.87,8.89,1302567.0,3.5634,3.5755,3.5594,3.5674,1302567.0
2020-08-07 09:30:00,8.63,8.63,8.53,8.59,1827350.0,3.4631,3.4631,3.423,3.4471,1827350.0
2020-08-07 10:00:00,8.58,8.61,8.54,8.58,1634815.0,3.443,3.4551,3.427,3.443,1634815.0
2020-08-07 10:30:00,8.57,8.6,8.55,8.56,478668.0,3.439,3.4511,3.431,3.435,478668.0
2020-08-07 11:00:00,8.56,8.65,8.56,8.65,967036.0,3.435,3.4711,3.435,3.4711,967036.0
2020-08-07 11:30:00,8.65,8.65,8.56,8.57,353721.0,3.4711,3.4711,3.435,3.439,353721.0
2020-08-07 12:00:00,8.57,8.6,8.56,8.58,263839.0,3.439,3.4511,3.435,3.443,263839.0
2020-08-07 12:30:00,8.58,8.62,8.58,8.6,369754.0,3.443,3.4591,3.443,3.4511,369754.0
2020-08-07 13:00:00,8.6,8.66,8.55,8.66,575869.0,3.4511,3.4752,3.431,3.4752,575869.0
2020-08-07 13:30:00,8.66,8.69,8.59,8.61,928773.0,3.4752,3.4872,3.4471,3.4551,928773.0
2020-08-07 14:00:00,8.61,8.62,8.54,8.56,1425098.0,3.4551,3.4591,3.427,3.435,1425098.0
2020-08-07 14:30:00,8.55,8.59,8.54,8.58,796216.0,3.431,3.4471,3.427,3.443,796216.0
2020-08-07 15:00:00,8.58,8.64,8.57,8.62,1147275.0,3.443,3.4671,3.439,3.4591,1147275.0
2020-08-07 15:30:00,8.62,8.65,8.61,8.62,1760040.0,3.4591,3.4711,3.4551,3.4591,1760040.0
2020-08-10 09:30:00,8.78,8.82,8.68,8.7,2864667.0,3.5233,3.5394,3.4832,3.4912,2864667.0
2020-08-10 10:00:00,8.7,8.71,8.66,8.7,1238278.0,3.4912,3.4952,3.4752,3.4912,1238278.0
2020-08-10 10:30:00,8.7,8.7,8.62,8.63,1071821.0,3.4912,3.4912,3.4591,3.4631,1071821.0
2020-08-10 11:00:00,8.63,8.65,8.6,8.62,1405136.0,3.4631,3.4711,3.4511,3.4591,1405136.0
2020-08-10 11:30:00,8.62,8.64,8.55,8.58,2593684.0,3.4591,3.4671,3.431,3.443,2593684.0
2020-08-10 12:00:00,8.58,8.59,8.56,8.57,1316201.0,3.443,3.4471,3.435,3.439,1316201.0
2020-08-10 12:30:00,8.58,8.62,8.57,8.61,1105728.0,3.443,3.4591,3.439,3.4551,1105728.0
2020-08-10 13:00:00,8.62,8.7,8.61,8.67,1220407.0,3.4591,3.4912,3.4551,3.4792,1220407.0
2020-08-10 13:30:00,8.67,8.69,8.63,8.68,1498044.0,3.4792,3.4872,3.4631,3.4832,1498044.0
2020-08-10 14:00:00,8.68,8.71,8.66,8.71,833511.0,3.4832,3.4952,3.4752,3.4952,833511.0
2020-08-10 14:30:00,8.71,8.76,8.7,8.75,1817333.0,3.4952,3.5153,3.4912,3.5113,1817333.0
2020-08-10 15:00:00,8.75,8.8,8.74,8.8,1538330.0,3.5113,3.5313,3.5073,3.5313,1538330.0
2020-08-10 15:30:00,8.79,8.84,8.79,8.83,6536453.0,3.5273,3.5474,3.5273,3.5434,6536453.0
2020-08-11 09:30:00,9.06,9.07,8.95,8.96,1980356.0,3.6357,3.6397,3.5915,3.5955,1980356.0
2020-08-11 10:00:00,8.97,9.0,8.93,8.96,1349658.0,3.5996,3.6116,3.5835,3.5955,1349658.0
2020-08-11 10:30:00,8.96,9.03,8.95,9.0,735807.0,3.5955,3.6236,3.5915,3.6116,735807.0
2020-08-11 11:00:00,9.01,9.03,8.95,8.95,811002.0,3.6156,3.6236,3.5915,3.5915,811002.0
2020-08-11 11:30:00,8.95,8.96,8.9,8.92,890087.0,3.5915,3.5955,3.5715,3.5795,890087.0
2020-08-11 12:00:00,8.92,8.95,8.91,8.94,1011560.0,3.5795,3.5915,3.5755,3.5875,1011560.0
2020-08-11 12:30:00,8.94,8.96,8.92,8.94,489106.0,3.5875,3.5955,3.5795,3.5875,489106.0
2020-08-11 13:00:00,8.95,9.01,8.92,9.0,664222.0,3.5915,3.6156,3.5795,3.6116,664222.0
2020-08-11 13:30:00,9.0,9.03,8.97,9.0,703079.0,3.6116,3.6236,3.5996,3.6116,703079.0
2020-08-11 14:00:00,9.0,9.02,8.97,8.99,487806.0,3.6116,3.6196,3.5996,3.6076,487806.0
2020-08-11 14:30:00,8.98,8.99,8.95,8.96,1335907.0,3.6036,3.6076,3.5915,3.5955,1335907.0
2020-08-11 15:00:00,8.96,8.97,8.84,8.91,2132309.0,3.5955,3.5996,3.5474,3.5755,2132309.0
2020-08-11 15:30:00,8.91,8.91,8.78,8.79,5052483.0,3.5755,3.5755,3.5233,3.5273,5052483.0
2020-08-12 09:30:00,8.89,8.93,8.81,8.81,2237387.0,3.5674,3.5835,3.5353,3.5353,2237387.0
2020-08-12 10:00:00,8.81,8.87,8.77,8.87,850804.0,3.5353,3.5594,3.5193,3.5594,850804.0
2020-08-12 10:30:00,8.87,8.88,8.79,8.85,967067.0,3.5594,3.5634,3.5273,3.5514,967067.0
2020-08-12 11:00:00,8.84,8.87,8.76,8.81,1616497.0,3.5474,3.5594,3.5153,3.5353,1616497.0
2020-08-12 11:30:00,8.8,8.85,8.71,8.71,1214830.0,3.5313,3.5514,3.4952,3.4952,1214830.0
2020-08-12 12:00:00,8.71,8.76,8.7,8.73,1097126.0,3.4952,3.5153,3.4912,3.5032,1097126.0
2020-08-12 12:30:00,8.74,8.77,8.71,8.72,915956.0,3.5073,3.5193,3.4952,3.4992,915956.0
2020-08-12 13:00:00,8.72,8.75,8.7,8.71,525117.0,3.4992,3.5113,3.4912,3.4952,525117.0
2020-08-12 13:30:00,8.71,8.74,8.69,8.71,457707.0,3.4952,3.5073,3.4872,3.4952,457707.0
2020-08-12 14:00:00,8.71,8.71,8.66,8.69,721614.0,3.4952,3.4952,3.4752,3.4872,721614.0
2020-08-12 14:30:00,8.69,8.76,8.66,8.75,604424.0,3.4872,3.5153,3.4752,3.5113,604424.0
2020-08-12 15:00:00,8.75,8.8,8.74,8.78,1011050.0,3.5113,3.5313,3.5073,3.5233,1011050.0
2020-08-12 15:30:00,8.78,8.8,8.75,8.78,2197770.0,3.5233,3.5313,3.5113,3.5233,2197770.0
2020-08-13 09:30:00,8.91,9.0,8.86,8.99,1560963.0,3.5755,3.6116,3.5554,3.6076,1560963.0
2020-08-13 10:00:00,8.99,9.0,8.92,8.92,1217971.0,3.6076,3.6116,3.5795,3.5795,1217971.0
2020-08-13 10:30:00,8.92,8.98,8.92,8.94,1012092.0,3.5795,3.6036,3.5795,3.5875,1012092.0
2020-08-13 11:00:00,8.94,8.95,8.86,8.88,904530.0,3.5875,3.5915,3.5554,3.5634,904530.0
2020-08-13 11:30:00,8.87,8.89,8.83,8.86,1044134.0,3.5594,3.5674,3.5434,3.5554,1044134.0
2020-08-13 12:00:00,8.85,8.88,8.85,8.86,649610.0,3.5514,3.5634,3.5514,3.5554,649610.0
2020-08-13 12:30:00,8.86,8.87,8.82,8.86,683998.0,3.5554,3.5594,3.5394,3.5554,683998.0
2020-08-13 13:00:00,8.86,8.87,8.8,8.82,792368.0,3.5554,3.5594,3.5313,3.5394,792368.0
2020-08-13 13:30:00,8.82,8.84,8.79,8.82,541057.0,3.5394,3.5474,3.5273,3.5394,541057.0
2020-08-13 14:00:00,8.82,8.83,8.74,8.76,727271.0,3.5394,3.5434,3.5073,3.5153,727271.0
2020-08-13 14:30:00,8.76,8.76,8.68,8.72,1120565.0,3.5153,3.5153,3.4832,3.4992,1120565.0
2020-08-13 15:00:00,8.73,8.74,8.69,8.74,909163.0,3.5032,3.5073,3.4872,3.5073,909163.0
2020-08-13 15:30:00,8.74,8.75,8.67,8.7,2812087.0,3.5073,3.5113,3.4792,3.4912,2812087.0
2020-08-14 09:30:00,8.66,8.78,8.64,8.76,1257793.0,3.4752,3.5233,3.4671,3.5153,1257793.0
2020-08-14 10:00:00,8.76,8.77,8.67,8.7,883503.0,3.5153,3.5193,3.4792,3.4912,883503.0
2020-08-14 10:30:00,8.7,8.75,8.65,8.71,1024803.0,3.4912,3.5113,3.4711,3.4952,1024803.0
2020-08-14 11:00:00,8.71,8.71,8.67,8.7,900998.0,3.4952,3.4952,3.4792,3.4912,900998.0
2020-08-14 11:30:00,8.7,8.73,8.69,8.72,466099.0,3.4912,3.5032,3.4872,3.4992,466099.0
2020-08-14 12:00:00,8.72,8.73,8.67,8.68,806248.0,3.4992,3.5032,3.4792,3.4832,806248.0
2020-08-14 12:30:00,8.68,8.68,8.61,8.63,981178.0,3.4832,3.4832,3.4551,3.4631,981178.0
2020-08-14 13:00:00,8.63,8.67,8.62,8.64,821988.0,3.4631,3.4792,3.4591,3.4671,821988.0
2020-08-14 13:30:00,8.65,8.7,8.61,8.62,893942.0,3.4711,3.4912,3.4551,3.4591,893942.0
2020-08-14 14:00:00,8.62,8.66,8.6,8.65,736685.0,3.4591,3.4752,3.4511,3.4711,736685.0
2020-08-14 14:30:00,8.64,8.67,8.57,8.58,1063926.0,3.4671,3.4792,3.439,3.443,1063926.0
2020-08-14 15:00:00,8.58,8.62,8.57,8.59,759824.0,3.443,3.4591,3.439,3.4471,759824.0
2020-08-14 15:30:00,8.58,8.62,8.56,8.62,1814843.0,3.443,3.4591,3.435,3.4591,1814843.0
2020-08-17 09:30:00,8.6,8.65,8.56,8.6,1506576.0,3.4511,3.4711,3.435,3.4511,1506576.0
2020-08-17 10:00:00,8.6,8.6,8.51,8.54,1307584.0,3.4511,3.4511,3.415,3.427,1307584.0
2020-08-17 10:30:00,8.53,8.56,8.48,8.5,888217.0,3.423,3.435,3.4029,3.4109,888217.0
2020-08-17 11:00:00,8.5,8.5,8.45,8.46,895329.0,3.4109,3.4109,3.3909,3.3949,895329.0
2020-08-17 11:30:00,8.46,8.47,8.43,8.46,467460.0,3.3949,3.3989,3.3829,3.3949,467460.0
2020-08-17 12:00:00,8.47,8.47,8.39,8.42,555557.0,3.3989,3.3989,3.3668,3.3788,555557.0
2020-08-17 12:30:00,8.42,8.45,8.41,8.45,921649.0,3.3788,3.3909,3.3748,3.3909,921649.0
2020-08-17 13:00:00,8.45,8.45,8.42,8.44,876681.0,3.3909,3.3909,3.3788,3.3869,876681.0
2020-08-17 13:30:00,8.43,8.44,8.33,8.35,1617560.0,3.3829,3.3869,3.3427,3.3508,1617560.0
2020-08-17 14:00:00,8.35,8.4,8.33,8.39,951898.0,3.3508,3.3708,3.3427,3.3668,951898.0
2020-08-17 14:30:00,8.39,8.4,8.35,8.39,840840.0,3.3668,3.3708,3.3508,3.3668,840840.0
2020-08-17 15:00:00,8.38,8.4,8.34,8.38,918133.0,3.3628,3.3708,3.3467,3.3628,918133.0
2020-08-17 15:30:00,8.38,8.47,8.37,8.46,3729034.0,3.3628,3.3989,3.3588,3.3949,3729034.0
2020-08-18 09:30:00,8.67,8.82,8.61,8.75,2737089.0,3.4792,3.5394,3.4551,3.5113,2737089.0
2020-08-18 10:00:00,8.75,8.78,8.68,8.7,1116411.0,3.5113,3.5233,3.4832,3.4912,1116411.0
2020-08-18 10:30:00,8.7,8.77,8.69,8.71,988090.0,3.4912,3.5193,3.4872,3.4952,988090.0
2020-08-18 11:00:00,8.71,8.72,8.66,8.68,474071.0,3.4952,3.4992,3.4752,3.4832,474071.0
2020-08-18 11:30:00,8.68,8.72,8.67,8.7,675760.0,3.4832,3.4992,3.4792,3.4912,675760.0
2020-08-18 12:00:00,8.69,8.7,8.65,8.65,438054.0,3.4872,3.4912,3.4711,3.4711,438054.0
2020-08-18 12:30:00,8.64,8.66,8.63,8.64,755640.0,3.4671,3.4752,3.4631,3.4671,755640.0
2020-08-18 13:00:00,8.64,8.66,8.61,8.62,351184.0,3.4671,3.4752,3.4551,3.4591,351184.0
2020-08-18 13:30:00,8.62,8.67,8.61,8.66,517727.0,3.4591,3.4792,3.4551,3.4752,517727.0
2020-08-18 14:00:00,8.66,8.66,8.62,8.66,327126.0,3.4752,3.4752,3.4591,3.4752,327126.0
2020-08-18 14:30:00,8.66,8.7,8.66,8.67,360618.0,3.4752,3.4912,3.4752,3.4792,360618.0
2020-08-18 15:00:00,8.67,8.7,8.65,8.66,819384.0,3.4792,3.4912,3.4711,3.4752,819384.0
2020-08-18 15:30:00,8.66,8.67,8.62,8.66,2215701.0,3.4752,3.4792,3.4591,3.4752,2215701.0
2020-08-19 09:30:00,8.7,8.78,8.64,8.71,1810465.0,3.4912,3.5233,3.4671,3.4952,1810465.0
2020-08-19 10:00:00,8.71,8.74,8.66,8.74,615511.0,3.4952,3.5073,3.4752,3.5073,615511.0
2020-08-19 10:30:00,8.74,8.78,8.68,8.7,923227.0,3.5073,3.5233,3.4832,3.4912,923227.0
2020-08-19 11:00:00,8.71,8.73,8.68,8.69,695850.0,3.4952,3.5032,3.4832,3.4872,695850.0
2020-08-19 11:30:00,8.7,8.71,8.68,8.69,481780.0,3.4912,3.4952,3.4832,3.4872,481780.0
2020-08-19 12:00:00,8.69,8.69,8.62,8.65,451721.0,3.4872,3.4872,3.4591,3.4711,451721.0
2020-08-19 12:30:00,8.64,8.66,8.63,8.63,405902.0,3.4671,3.4752,3.4631,3.4631,405902.0
2020-08-19 13:00:00,8.63,8.64,8.61,8.62,210016.0,3.4631,3.4671,3.4551,3.4591,210016.0
2020-08-19 13:30:00,8.62,8.63,8.6,8.62,268780.0,3.4591,3.4631,3.4511,3.4591,268780.0
2020-08-19 14:00:00,8.62,8.63,8.54,8.57,1340518.0,3.4591,3.4631,3.427,3.439,1340518.0
2020-08-19 14:30:00,8.57,8.6,8.56,8.59,742476.0,3.439,3.4511,3.435,3.4471,742476.0
2020-08-19 15:00:00,8.58,8.6,8.55,8.58,1064942.0,3.443,3.4511,3.431,3.443,1064942.0
2020-08-19 15:30:00,8.58,8.58,8.51,8.52,2578789.0,3.443,3.443,3.415,3.419,2578789.0
2020-08-20 09:30:00,8.23,8.24,8.13,8.13,2521438.0,3.3026,3.3066,3.2625,3.2625,2521438.0
2020-08-20 10:00:00,8.13,8.29,8.1,8.25,1635052.0,3.2625,3.3267,3.2504,3.3106,1635052.0
2020-08-20 10:30:00,8.25,8.29,8.19,8.23,1118669.0,3.3106,3.3267,3.2865,3.3026,1118669.0
2020-08-20 11:00:00,8.23,8.27,8.19,8.27,1534177.0,3.3026,3.3186,3.2865,3.3186,1534177.0
2020-08-20 11:30:00,8.27,8.39,8.26,8.34,1565241.0,3.3186,3.3668,3.3146,3.3467,1565241.0
2020-08-20 12:00:00,8.35,8.4,8.33,8.39,743248.0,3.3508,3.3708,3.3427,3.3668,743248.0
2020-08-20 12:30:00,8.39,8.44,8.38,8.4,1313857.0,3.3668,3.3869,3.3628,3.3708,1313857.0
2020-08-20 13:00:00,8.4,8.42,8.37,8.37,775179.0,3.3708,3.3788,3.3588,3.3588,775179.0
2020-08-20 13:30:00,8.37,8.4,8.34,8.36,1222922.0,3.3588,3.3708,3.3467,3.3548,1222922.0
2020-08-20 14:00:00,8.36,8.36,8.31,8.34,2165658.0,3.3548,3.3548,3.3347,3.3467,2165658.0
2020-08-20 14:30:00,8.34,8.38,8.33,8.37,3131852.0,3.3467,3.3628,3.3427,3.3588,3131852.0
2020-08-20 15:00:00,8.37,8.42,8.36,8.39,2954354.0,3.3588,3.3788,3.3548,3.3668,2954354.0
2020-08-20 15:30:00,8.39,8.43,8.37,8.38,5016392.0,3.3668,3.3829,3.3588,3.3628,5016392.0
2020-08-21 09:30:00,8.29,8.3,8.16,8.2,1258233.0,3.3267,3.3307,3.2745,3.2906,1258233.0
2020-08-21 10:00:00,8.2,8.21,8.14,8.21,1082393.0,3.2906,3.2946,3.2665,3.2946,1082393.0
2020-08-21 10:30:00,8.21,8.26,8.17,8.25,742851.0,3.2946,3.3146,3.2785,3.3106,742851.0
2020-08-21 11:00:00,8.25,8.25,8.17,8.2,684304.0,3.3106,3.3106,3.2785,3.2906,684304.0
2020-08-21 11:30:00,8.2,8.22,8.16,8.21,942600.0,3.2906,3.2986,3.2745,3.2946,942600.0
2020-08-21 12:00:00,8.21,8.24,8.19,8.24,282759.0,3.2946,3.3066,3.2865,3.3066,282759.0
2020-08-21 12:30:00,8.23,8.24,8.18,8.19,595010.0,3.3026,3.3066,3.2825,3.2865,595010.0
2020-08-21 13:00:00,8.19,8.21,8.17,8.18,520474.0,3.2865,3.2946,3.2785,3.2825,520474.0
2020-08-21 13:30:00,8.18,8.21,8.15,8.19,608569.0,3.2825,3.2946,3.2705,3.2865,608569.0
2020-08-21 14:00:00,8.18,8.2,8.18,8.2,751337.0,3.2825,3.2906,3.2825,3.2906,751337.0
2020-08-21 14:30:00,8.2,8.24,8.19,8.2,645611.0,3.2906,3.3066,3.2865,3.2906,645611.0
2020-08-21 15:00:00,8.2,8.21,8.19,8.21,516238.0,3.2906,3.2946,3.2865,3.2946,516238.0
2020-08-21 15:30:00,8.21,8.26,8.2,8.26,1338663.0,3.2946,3.3146,3.2906,3.3146,1338663.0
2020-08-24 09:30:00,8.38,8.45,8.35,8.41,1763008.0,3.3628,3.3909,3.3508,3.3748,1763008.0
2020-08-24 10:00:00,8.41,8.48,8.39,8.46,2310310.0,3.3748,3.4029,3.3668,3.3949,2310310.0
2020-08-24 10:30:00,8.45,8.47,8.39,8.41,1747992.0,3.3909,3.3989,3.3668,3.3748,1747992.0
2020-08-24 11:00:00,8.41,8.43,8.4,8.42,946863.0,3.3748,3.3829,3.3708,3.3788,946863.0
2020-08-24 11:30:00,8.42,8.44,8.36,8.38,1424117.0,3.3788,3.3869,3.3548,3.3628,1424117.0
2020-08-24 12:00:00,8.38,8.39,8.35,8.38,992040.0,3.3628,3.3668,3.3508,3.3628,992040.0
2020-08-24 12:30:00,8.38,8.43,8.36,8.41,659045.0,3.3628,3.3829,3.3548,3.3748,659045.0
2020-08-24 13:00:00,8.41,8.45,8.4,8.45,570797.0,3.3748,3.3909,3.3708,3.3909,570797.0
2020-08-24 13:30:00,8.45,8.46,8.42,8.43,548568.0,3.3909,3.3949,3.3788,3.3829,548568.0
2020-08-24 14:00:00,8.43,8.43,8.36,8.38,409153.0,3.3829,3.3829,3.3548,3.3628,409153.0
2020-08-24 14:30:00,8.39,8.43,8.38,8.43,842103.0,3.3668,3.3829,3.3628,3.3829,842103.0
2020-08-24 15:00:00,8.42,8.43,8.39,8.41,627080.0,3.3788,3.3829,3.3668,3.3748,627080.0
2020-08-24 15:30:00,8.42,8.45,8.41,8.44,1316475.0,3.3788,3.3909,3.3748,3.3869,1316475.0
2020-08-25 09:30:00,8.47,8.53,8.38,8.44,1166050.0,3.3989,3.423,3.3628,3.3869,1166050.0
2020-08-25 10:00:00,8.44,8.44,8.35,8.37,1021374.0,3.3869,3.3869,3.3508,3.3588,1021374.0
2020-08-25 10:30:00,8.37,8.39,8.33,8.38,730141.0,3.3588,3.3668,3.3427,3.3628,730141.0
2020-08-25 11:00:00,8.37,8.39,8.33,8.36,686430.0,3.3588,3.3668,3.3427,3.3548,686430.0
2020-08-25 11:30:00,8.36,8.37,8.33,8.37,414477.0,3.3548,3.3588,3.3427,3.3588,414477.0
2020-08-25 12:00:00,8.37,8.38,8.35,8.36,262020.0,3.3588,3.3628,3.3508,3.3548,262020.0
2020-08-25 12:30:00,8.37,8.4,8.34,8.37,388275.0,3.3588,3.3708,3.3467,3.3588,388275.0
2020-08-25 13:00:00,8.37,8.38,8.35,8.38,846315.0,3.3588,3.3628,3.3508,3.3628,846315.0
2020-08-25 13:30:00,8.38,8.45,8.37,8.44,1000573.0,3.3628,3.3909,3.3588,3.3869,1000573.0
2020-08-25 14:00:00,8.44,8.46,8.39,8.44,498298.0,3.3869,3.3949,3.3668,3.3869,498298.0
2020-08-25 14:30:00,8.44,8.48,8.43,8.46,519401.0,3.3869,3.4029,3.3829,3.3949,519401.0
2020-08-25 15:00:00,8.46,8.48,8.45,8.46,439459.0,3.3949,3.4029,3.3909,3.3949,439459.0
2020-08-25 15:30:00,8.46,8.5,8.46,8.5,1080639.0,3.3949,3.4109,3.3949,3.4109,1080639.0
2020-08-26 09:30:00,8.48,8.48,8.38,8.38,1158653.0,3.4029,3.4029,3.3628,3.3628,1158653.0
2020-08-26 10:00:00,8.38,8.41,8.35,8.38,717786.0,3.3628,3.3748,3.3508,3.3628,717786.0
2020-08-26 10:30:00,8.38,8.43,8.33,8.35,1004671.0,3.3628,3.3829,3.3427,3.3508,1004671.0
2020-08-26 11:00:00,8.35,8.35,8.16,8.23,2572923.0,3.3508,3.3508,3.2745,3.3026,2572923.0
2020-08-26 11:30:00,8.24,8.31,8.22,8.25,1507252.0,3.3066,3.3347,3.2986,3.3106,1507252.0
2020-08-26 12:00:00,8.25,8.26,8.19,8.24,823409.0,3.3106,3.3146,3.2865,3.3066,823409.0
2020-08-26 12:30:00,8.23,8.24,8.18,8.19,781824.0,3.3026,3.3066,3.2825,3.2865,781824.0
2020-08-26 13:00:00,8.18,8.2,8.15,8.16,553736.0,3.2825,3.2906,3.2705,3.2745,553736.0
2020-08-26 13:30:00,8.16,8.16,8.06,8.09,1920180.0,3.2745,3.2745,3.2344,3.2464,1920180.0
2020-08-26 14:00:00,8.09,8.15,8.07,8.12,1415511.0,3.2464,3.2705,3.2384,3.2585,1415511.0
2020-08-26 14:30:00,8.12,8.13,8.08,8.13,1022498.0,3.2585,3.2625,3.2424,3.2625,1022498.0
2020-08-26 15:00:00,8.13,8.17,8.11,8.13,1163944.0,3.2625,3.2785,3.2544,3.2625,1163944.0
2020-08-26 15:30:00,8.13,8.14,8.11,8.13,1476136.0,3.2625,3.2665,3.2544,3.2625,1476136.0
2020-08-27 09:30:00,8.25,8.26,8.16,8.16,1221590.0,3.3106,3.3146,3.2745,3.2745,1221590.0
2020-08-27 10:00:00,8.17,8.2,8.11,8.17,1659857.0,3.2785,3.2906,3.2544,3.2785,1659857.0
2020-08-27 10:30:00,8.18,8.19,8.12,8.16,1132194.0,3.2825,3.2865,3.2585,3.2745,1132194.0
2020-08-27 11:00:00,8.16,8.17,8.07,8.1,1332153.0,3.2745,3.2785,3.2384,3.2504,1332153.0
2020-08-27 11:30:00,8.1,8.19,8.09,8.17,948488.0,3.2504,3.2865,3.2464,3.2785,948488.0
2020-08-27 12:00:00,8.17,8.23,8.14,8.16,1693609.0,3.2785,3.3026,3.2665,3.2745,1693609.0
2020-08-27 12:30:00,8.16,8.17,8.11,8.12,765477.0,3.2745,3.2785,3.2544,3.2585,765477.0
2020-08-27 13:00:00,8.12,8.2,8.11,8.17,566523.0,3.2585,3.2906,3.2544,3.2785,566523.0
2020-08-27 13:30:00,8.18,8.19,8.14,8.17,644164.0,3.2825,3.2865,3.2665,3.2785,644164.0
2020-08-27 14:00:00,8.18,8.22,8.15,8.16,1066396.0,3.2825,3.2986,3.2705,3.2745,1066396.0
2020-08-27 14:30:00,8.16,8.17,8.14,8.16,1956388.0,3.2745,3.2785,3.2665,3.2745,1956388.0
2020-08-27 15:00:00,8.16,8.18,8.15,8.16,453351.0,3.2745,3.2825,3.2705,3.2745,453351.0
2020-08-27 15:30:00,8.17,8.19,8.15,8.18,1864729.0,3.2785,3.2865,3.2705,3.2825,1864729.0
2020-08-28 09:30:00,8.26,8.4,8.21,8.36,1724126.0,3.3146,3.3708,3.2946,3.3548,1724126.0
2020-08-28 10:00:00,8.36,8.38,8.32,8.33,2301719.0,3.3548,3.3628,3.3387,3.3427,2301719.0
2020-08-28 10:30:00,8.34,8.41,8.29,8.39,1713275.0,3.3467,3.3748,3.3267,3.3668,1713275.0
2020-08-28 11:00:00,8.39,8.47,8.37,8.44,2529061.0,3.3668,3.3989,3.3588,3.3869,2529061.0
2020-08-28 11:30:00,8.44,8.45,8.4,8.45,916271.0,3.3869,3.3909,3.3708,3.3909,916271.0
2020-08-28 12:00:00,8.44,8.47,8.41,8.47,813808.0,3.3869,3.3989,3.3748,3.3989,813808.0
2020-08-28 12:30:00,8.47,8.5,8.45,8.49,532312.0,3.3989,3.4109,3.3909,3.4069,532312.0
2020-08-28 13:00:00,8.49,8.49,8.39,8.43,1422103.0,3.4069,3.4069,3.3668,3.3829,1422103.0
2020-08-28 13:30:00,8.43,8.5,8.42,8.48,443091.0,3.3829,3.4109,3.3788,3.4029,443091.0
2020-08-28 14:00:00,8.47,8.51,8.45,8.5,930677.0,3.3989,3.415,3.3909,3.4109,930677.0
2020-08-28 14:30:00,8.5,8.52,8.48,8.52,600085.0,3.4109,3.419,3.4029,3.419,600085.0
2020-08-28 15:00:00,8.51,8.54,8.49,8.52,628797.0,3.415,3.427,3.4069,3.419,628797.0
2020-08-28 15:30:00,8.52,8.53,8.49,8.49,2804137.0,3.419,3.423,3.4069,3.4069,2804137.0
2020-08-31 09:30:00,8.36,8.39,8.23,8.27,1946229.0,3.3548,3.3668,3.3026,3.3186,1946229.0
2020-08-31 10:00:00,8.27,8.32,8.24,8.31,1403284.0,3.3186,3.3387,3.3066,3.3347,1403284.0
2020-08-31 10:30:00,8.3,8.35,8.27,8.31,995522.0,3.3307,3.3508,3.3186,3.3347,995522.0
2020-08-31 11:00:00,8.3,8.33,8.27,8.29,773198.0,3.3307,3.3427,3.3186,3.3267,773198.0
2020-08-31 11:30:00,8.29,8.32,8.27,8.32,785209.0,3.3267,3.3387,3.3186,3.3387,785209.0
2020-08-31 12:00:00,8.32,8.34,8.3,8.31,496469.0,3.3387,3.3467,3.3307,3.3347,496469.0
2020-08-31 12:30:00,8.3,8.31,8.27,8.29,289303.0,3.3307,3.3347,3.3186,3.3267,289303.0
2020-08-31 13:00:00,8.29,8.31,8.27,8.29,229788.0,3.3267,3.3347,3.3186,3.3267,229788.0
2020-08-31 13:30:00,8.28,8.31,8.28,8.29,737753.0,3.3227,3.3347,3.3227,3.3267,737753.0
2020-08-31 14:00:00,8.29,8.31,8.27,8.28,668907.0,3.3267,3.3347,3.3186,3.3227,668907.0
2020-08-31 14:30:00,8.28,8.3,8.27,8.28,499393.0,3.3227,3.3307,3.3186,3.3227,499393.0
2020-08-31 15:00:00,8.27,8.29,8.24,8.25,1088325.0,3.3186,3.3267,3.3066,3.3106,1088325.0
2020-08-31 15:30:00,8.25,8.25,8.15,8.17,4701403.0,3.3106,3.3106,3.2705,3.2785,4701403.0
2020-09-01 09:30:00,8.47,8.61,8.38,8.59,3768066.0,3.3989,3.4551,3.3628,3.4471,3768066.0
2020-09-01 10:00:00,8.59,8.63,8.57,8.6,1684992.0,3.4471,3.4631,3.439,3.4511,1684992.0
2020-09-01 10:30:00,8.6,8.68,8.59,8.66,1022113.0,3.4511,3.4832,3.4471,3.4752,1022113.0
2020-09-01 11:00:00,8.66,8.67,8.57,8.59,1456237.0,3.4752,3.4792,3.439,3.4471,1456237.0
2020-09-01 11:30:00,8.59,8.64,8.58,8.63,1035847.0,3.4471,3.4671,3.443,3.4631,1035847.0
2020-09-01 12:00:00,8.63,8.69,8.62,8.69,707430.0,3.4631,3.4872,3.4591,3.4872,707430.0
2020-09-01 12:30:00,8.69,8.72,8.67,8.71,953989.0,3.4872,3.4992,3.4792,3.4952,953989.0
2020-09-01 13:00:00,8.71,8.72,8.67,8.69,615228.0,3.4952,3.4992,3.4792,3.4872,615228.0
2020-09-01 13:30:00,8.69,8.71,8.67,8.68,776596.0,3.4872,3.4952,3.4792,3.4832,776596.0
2020-09-01 14:00:00,8.68,8.73,8.68,8.73,1052142.0,3.4832,3.5032,3.4832,3.5032,1052142.0
2020-09-01 14:30:00,8.72,8.73,8.68,8.71,887518.0,3.4992,3.5032,3.4832,3.4952,887518.0
2020-09-01 15:00:00,8.7,8.7,8.64,8.66,1030091.0,3.4912,3.4912,3.4671,3.4752,1030091.0
2020-09-01 15:30:00,8.66,8.7,8.64,8.69,4258419.0,3.4752,3.4912,3.4671,3.4872,4258419.0
2020-09-02 09:30:00,8.73,8.74,8.59,8.63,2102641.0,3.5032,3.5073,3.4471,3.4631,2102641.0
2020-09-02 10:00:00,8.63,8.69,8.6,8.69,2480075.0,3.4631,3.4872,3.4511,3.4872,2480075.0
2020-09-02 10:30:00,8.69,8.71,8.63,8.7,2064626.0,3.4872,3.4952,3.4631,3.4912,2064626.0
2020-09-02 11:00:00,8.7,8.72,8.59,8.61,2677133.0,3.4912,3.4992,3.4471,3.4551,2677133.0
2020-09-02 11:30:00,8.61,8.67,8.56,8.67,1801628.0,3.4551,3.4792,3.435,3.4792,1801628.0
2020-09-02 12:00:00,8.66,8.67,8.61,8.63,835631.0,3.4752,3.4792,3.4551,3.4631,835631.0
2020-09-02 12:30:00,8.63,8.65,8.59,8.61,711631.0,3.4631,3.4711,3.4471,3.4551,711631.0
2020-09-02 13:00:00,8.61,8.64,8.58,8.63,654002.0,3.4551,3.4671,3.443,3.4631,654002.0
2020-09-02 13:30:00,8.63,8.65,8.6,8.61,655442.0,3.4631,3.4711,3.4511,3.4551,655442.0
2020-09-02 14:00:00,8.61,8.62,8.58,8.62,625954.0,3.4551,3.4591,3.443,3.4591,625954.0
2020-09-02 14:30:00,8.61,8.65,8.61,8.62,764165.0,3.4551,3.4711,3.4551,3.4591,764165.0
2020-09-02 15:00:00,8.61,8.64,8.6,8.63,1281084.0,3.4551,3.4671,3.4511,3.4631,1281084.0
2020-09-02 15:30:00,8.63,8.7,8.62,8.7,2964715.0,3.4631,3.4912,3.4591,3.4912,2964715.0
2020-09-03 09:30:00,8.8,8.93,8.73,8.93,2757695.0,3.5313,3.5835,3.5032,3.5835,2757695.0
2020-09-03 10:00:00,8.92,8.97,8.83,8.86,2886038.0,3.5795,3.5996,3.5434,3.5554,2886038.0
2020-09-03 10:30:00,8.86,8.9,8.77,8.82,1863426.0,3.5554,3.5715,3.5193,3.5394,1863426.0
2020-09-03 11:00:00,8.82,8.82,8.68,8.74,2265755.0,3.5394,3.5394,3.4832,3.5073,2265755.0
2020-09-03 11:30:00,8.74,8.83,8.72,8.79,1802995.0,3.5073,3.5434,3.4992,3.5273,1802995.0
2020-09-03 12:00:00,8.8,8.85,8.77,8.8,1209221.0,3.5313,3.5514,3.5193,3.5313,1209221.0
2020-09-03 12:30:00,8.81,8.82,8.74,8.76,2022652.0,3.5353,3.5394,3.5073,3.5153,2022652.0
2020-09-03 13:00:00,8.77,8.79,8.71,8.75,2766583.0,3.5193,3.5273,3.4952,3.5113,2766583.0
2020-09-03 13:30:00,8.75,8.77,8.72,8.74,1231552.0,3.5113,3.5193,3.4992,3.5073,1231552.0
2020-09-03 14:00:00,8.73,8.77,8.72,8.76,921789.0,3.5032,3.5193,3.4992,3.5153,921789.0
2020-09-03 14:30:00,8.76,8.8,8.75,8.76,1529025.0,3.5153,3.5313,3.5113,3.5153,1529025.0
2020-09-03 15:00:00,8.77,8.79,8.75,8.76,1969366.0,3.5193,3.5273,3.5113,3.5153,1969366.0
2020-09-03 15:30:00,8.76,8.82,8.75,8.79,3964591.0,3.5153,3.5394,3.5113,3.5273,3964591.0
2020-09-04 09:30:00,8.86,8.94,8.72,8.74,2358136.0,3.5554,3.5875,3.4992,3.5073,2358136.0
2020-09-04 10:00:00,8.73,8.78,8.71,8.75,3029250.0,3.5032,3.5233,3.4952,3.5113,3029250.0
2020-09-04 10:30:00,8.75,8.78,8.64,8.72,3223896.0,3.5113,3.5233,3.4671,3.4992,3223896.0
2020-09-04 11:00:00,8.72,8.73,8.66,8.68,1651780.0,3.4992,3.5032,3.4752,3.4832,1651780.0
2020-09-04 11:30:00,8.68,8.72,8.66,8.71,2347820.0,3.4832,3.4992,3.4752,3.4952,2347820.0
2020-09-04 12:00:00,8.71,8.73,8.67,8.7,1500105.0,3.4952,3.5032,3.4792,3.4912,1500105.0
2020-09-04 12:30:00,8.7,8.72,8.67,8.71,1006593.0,3.4912,3.4992,3.4792,3.4952,1006593.0
2020-09-04 13:00:00,8.7,8.71,8.67,8.7,1284743.0,3.4912,3.4952,3.4792,3.4912,1284743.0
2020-09-04 13:30:00,8.7,8.71,8.67,8.7,984293.0,3.4912,3.4952,3.4792,3.4912,984293.0
2020-09-04 14:00:00,8.7,8.77,8.68,8.76,903748.0,3.4912,3.5193,3.4832,3.5153,903748.0
2020-09-04 14:30:00,8.76,8.82,8.74,8.8,1336820.0,3.5153,3.5394,3.5073,3.5313,1336820.0
2020-09-04 15:00:00,8.79,8.85,8.77,8.82,980280.0,3.5273,3.5514,3.5193,3.5394,980280.0
2020-09-04 15:30:00,8.82,8.83,8.78,8.8,2235191.0,3.5394,3.5434,3.5233,3.5313,2235191.0
2020-09-08 09:30:00,8.39,8.41,8.22,8.29,4116963.0,3.3668,3.3748,3.2986,3.3267,4116963.0
2020-09-08 10:00:00,8.29,8.36,8.25,8.33,2280679.0,3.3267,3.3548,3.3106,3.3427,2280679.0
2020-09-08 10:30:00,8.33,8.35,8.29,8.32,1567202.0,3.3427,3.3508,3.3267,3.3387,1567202.0
2020-09-08 11:00:00,8.32,8.42,8.31,8.39,1055212.0,3.3387,3.3788,3.3347,3.3668,1055212.0
2020-09-08 11:30:00,8.39,8.42,8.37,8.38,1544162.0,3.3668,3.3788,3.3588,3.3628,1544162.0
2020-09-08 12:00:00,8.38,8.45,8.37,8.43,994227.0,3.3628,3.3909,3.3588,3.3829,994227.0
2020-09-08 12:30:00,8.42,8.45,8.41,8.45,362360.0,3.3788,3.3909,3.3748,3.3909,362360.0
2020-09-08 13:00:00,8.45,8.45,8.41,8.45,514608.0,3.3909,3.3909,3.3748,3.3909,514608.0
2020-09-08 13:30:00,8.44,8.48,8.43,8.45,917574.0,3.3869,3.4029,3.3829,3.3909,917574.0
2020-09-08 14:00:00,8.45,8.46,8.41,8.42,724158.0,3.3909,3.3949,3.3748,3.3788,724158.0
2020-09-08 14:30:00,8.41,8.42,8.34,8.38,902544.0,3.3748,3.3788,3.3467,3.3628,902544.0
2020-09-08 15:00:00,8.38,8.41,8.34,8.41,1222762.0,3.3628,3.3748,3.3467,3.3748,1222762.0
2020-09-08 15:30:00,8.4,8.42,8.38,8.39,2383726.0,3.3708,3.3788,3.3628,3.3668,2383726.0
2020-09-09 09:30:00,8.64,8.68,8.58,8.63,2149846.0,3.4671,3.4832,3.443,3.4631,2149846.0
2020-09-09 10:00:00,8.63,8.65,8.58,8.62,1198196.0,3.4631,3.4711,3.443,3.4591,1198196.0
2020-09-09 10:30:00,8.61,8.63,8.58,8.6,924571.0,3.4551,3.4631,3.443,3.4511,924571.0
2020-09-09 11:00:00,8.6,8.67,8.6,8.66,1087904.0,3.4511,3.4792,3.4511,3.4752,1087904.0
2020-09-09 11:30:00,8.66,8.67,8.62,8.66,1270487.0,3.4752,3.4792,3.4591,3.4752,1270487.0
2020-09-09 12:00:00,8.66,8.67,8.64,8.65,759775.0,3.4752,3.4792,3.4671,3.4711,759775.0
2020-09-09 12:30:00,8.66,8.68,8.63,8.63,599566.0,3.4752,3.4832,3.4631,3.4631,599566.0
2020-09-09 13:00:00,8.63,8.69,8.63,8.67,426940.0,3.4631,3.4872,3.4631,3.4792,426940.0
2020-09-09 13:30:00,8.67,8.7,8.65,8.67,886955.0,3.4792,3.4912,3.4711,3.4792,886955.0
2020-09-09 14:00:00,8.68,8.68,8.64,8.67,561712.0,3.4832,3.4832,3.4671,3.4792,561712.0
2020-09-09 14:30:00,8.67,8.7,8.65,8.7,778437.0,3.4792,3.4912,3.4711,3.4912,778437.0
2020-09-09 15:00:00,8.69,8.73,8.68,8.71,766121.0,3.4872,3.5032,3.4832,3.4952,766121.0
2020-09-09 15:30:00,8.72,8.73,8.65,8.66,2245526.0,3.4992,3.5032,3.4711,3.4752,2245526.0
2020-09-10 09:30:00,8.61,8.64,8.56,8.58,2081635.0,3.4551,3.4671,3.435,3.443,2081635.0
2020-09-10 10:00:00,8.58,8.64,8.57,8.59,1196622.0,3.443,3.4671,3.439,3.4471,1196622.0
2020-09-10 10:30:00,8.59,8.61,8.53,8.54,1200806.0,3.4471,3.4551,3.423,3.427,1200806.0
2020-09-10 11:00:00,8.54,8.56,8.5,8.55,990399.0,3.427,3.435,3.4109,3.431,990399.0
2020-09-10 11:30:00,8.54,8.55,8.5,8.51,833706.0,3.427,3.431,3.4109,3.415,833706.0
2020-09-10 12:00:00,8.51,8.54,8.5,8.52,957118.0,3.415,3.427,3.4109,3.419,957118.0
2020-09-10 12:30:00,8.52,8.54,8.46,8.48,1029858.0,3.419,3.427,3.3949,3.4029,1029858.0
2020-09-10 13:00:00,8.49,8.51,8.46,8.49,940961.0,3.4069,3.415,3.3949,3.4069,940961.0
2020-09-10 13:30:00,8.49,8.5,8.46,8.47,1082712.0,3.4069,3.4109,3.3949,3.3989,1082712.0
2020-09-10 14:00:00,8.48,8.5,8.4,8.41,2813428.0,3.4029,3.4109,3.3708,3.3748,2813428.0
2020-09-10 14:30:00,8.4,8.43,8.38,8.41,2378891.0,3.3708,3.3829,3.3628,3.3748,2378891.0
2020-09-10 15:00:00,8.4,8.42,8.35,8.36,1912056.0,3.3708,3.3788,3.3508,3.3548,1912056.0
2020-09-10 15:30:00,8.36,8.38,8.33,8.35,3725619.0,3.3548,3.3628,3.3427,3.3508,3725619.0
2020-09-11 09:30:00,8.36,8.37,8.28,8.29,3012435.0,3.3548,3.3588,3.3227,3.3267,3012435.0
2020-09-11 10:00:00,8.28,8.32,8.25,8.3,1853463.0,3.3227,3.3387,3.3106,3.3307,1853463.0
2020-09-11 10:30:00,8.3,8.33,8.27,8.32,1788362.0,3.3307,3.3427,3.3186,3.3387,1788362.0
2020-09-11 11:00:00,8.32,8.45,8.32,8.42,3289027.0,3.3387,3.3909,3.3387,3.3788,3289027.0
2020-09-11 11:30:00,8.42,8.42,8.3,8.31,1645692.0,3.3788,3.3788,3.3307,3.3347,1645692.0
2020-09-11 12:00:00,8.31,8.34,8.3,8.32,1016570.0,3.3347,3.3467,3.3307,3.3387,1016570.0
2020-09-11 12:30:00,8.32,8.32,8.28,8.29,1218414.0,3.3387,3.3387,3.3227,3.3267,1218414.0
2020-09-11 13:00:00,8.28,8.3,8.24,8.26,1658406.0,3.3227,3.3307,3.3066,3.3146,1658406.0
2020-09-11 13:30:00,8.26,8.28,8.24,8.26,1202163.0,3.3146,3.3227,3.3066,3.3146,1202163.0
2020-09-11 14:00:00,8.27,8.3,8.24,8.26,1654614.0,3.3186,3.3307,3.3066,3.3146,1654614.0
2020-09-11 14:30:00,8.26,8.29,8.26,8.28,1314335.0,3.3146,3.3267,3.3146,3.3227,1314335.0
2020-09-11 15:00:00,8.28,8.32,8.26,8.31,1722090.0,3.3227,3.3387,3.3146,3.3347,1722090.0
2020-09-11 15:30:00,8.31,8.32,8.26,8.28,2650665.0,3.3347,3.3387,3.3146,3.3227,2650665.0
2020-09-14 09:30:00,8.28,8.29,8.1,8.15,2584077.0,3.3227,3.3267,3.2504,3.2705,2584077.0
2020-09-14 10:00:00,8.16,8.18,8.11,8.17,1203462.0,3.2745,3.2825,3.2544,3.2785,1203462.0
2020-09-14 10:30:00,8.17,8.19,8.12,8.15,1269719.0,3.2785,3.2865,3.2585,3.2705,1269719.0
2020-09-14 11:00:00,8.14,8.22,8.13,8.2,1282946.0,3.2665,3.2986,3.2625,3.2906,1282946.0
2020-09-14 11:30:00,8.2,8.23,8.19,8.21,1509695.0,3.2906,3.3026,3.2865,3.2946,1509695.0
2020-09-14 12:00:00,8.21,8.26,8.2,8.24,435884.0,3.2946,3.3146,3.2906,3.3066,435884.0
2020-09-14 12:30:00,8.24,8.24,8.21,8.22,579856.0,3.3066,3.3066,3.2946,3.2986,579856.0
2020-09-14 13:00:00,8.22,8.26,8.21,8.26,851369.0,3.2986,3.3146,3.2946,3.3146,851369.0
2020-09-14 13:30:00,8.26,8.27,8.23,8.23,2508981.0,3.3146,3.3186,3.3026,3.3026,2508981.0
2020-09-14 14:00:00,8.23,8.27,8.22,8.26,828469.0,3.3026,3.3186,3.2986,3.3146,828469.0
2020-09-14 14:30:00,8.26,8.28,8.25,8.25,930674.0,3.3146,3.3227,3.3106,3.3106,930674.0
2020-09-14 15:00:00,8.25,8.27,8.22,8.25,1064902.0,3.3106,3.3186,3.2986,3.3106,1064902.0
2020-09-14 15:30:00,8.25,8.32,8.23,8.28,4443893.0,3.3106,3.3387,3.3026,3.3227,4443893.0
2020-09-15 09:30:00,8.39,8.45,8.22,8.24,3108342.0,3.3668,3.3909,3.2986,3.3066,3108342.0
2020-09-15 10:00:00,8.23,8.31,8.2,8.31,1199052.0,3.3026,3.3347,3.2906,3.3347,1199052.0
2020-09-15 10:30:00,8.3,8.38,8.29,8.35,1333876.0,3.3307,3.3628,3.3267,3.3508,1333876.0
2020-09-15 11:00:00,8.34,8.35,8.28,8.35,944660.0,3.3467,3.3508,3.3227,3.3508,944660.0
2020-09-15 11:30:00,8.35,8.4,8.34,8.36,1006437.0,3.3508,3.3708,3.3467,3.3548,1006437.0
2020-09-15 12:00:00,8.35,8.37,8.34,8.35,578022.0,3.3508,3.3588,3.3467,3.3508,578022.0
2020-09-15 12:30:00,8.35,8.37,8.3,8.37,1640240.0,3.3508,3.3588,3.3307,3.3588,1640240.0
2020-09-15 13:00:00,8.37,8.38,8.33,8.35,853245.0,3.3588,3.3628,3.3427,3.3508,853245.0
2020-09-15 13:30:00,8.35,8.38,8.32,8.34,649981.0,3.3508,3.3628,3.3387,3.3467,649981.0
2020-09-15 14:00:00,8.34,8.34,8.29,8.3,1298203.0,3.3467,3.3467,3.3267,3.3307,1298203.0
2020-09-15 14:30:00,8.3,8.34,8.29,8.34,817521.0,3.3307,3.3467,3.3267,3.3467,817521.0
2020-09-15 15:00:00,8.34,8.34,8.3,8.3,515295.0,3.3467,3.3467,3.3307,3.3307,515295.0
2020-09-15 15:30:00,8.31,8.31,8.26,8.27,2959536.0,3.3347,3.3347,3.3146,3.3186,2959536.0
2020-09-16 09:30:00,8.32,8.35,8.25,8.31,1901118.0,3.3387,3.3508,3.3106,3.3347,1901118.0
2020-09-16 10:00:00,8.31,8.38,8.31,8.35,1198371.0,3.3347,3.3628,3.3347,3.3508,1198371.0
2020-09-16 10:30:00,8.35,8.42,8.33,8.4,790532.0,3.3508,3.3788,3.3427,3.3708,790532.0
2020-09-16 11:00:00,8.4,8.5,8.4,8.47,733184.0,3.3708,3.4109,3.3708,3.3989,733184.0
2020-09-16 11:30:00,8.47,8.49,8.45,8.47,614903.0,3.3989,3.4069,3.3909,3.3989,614903.0
2020-09-16 12:00:00,8.47,8.52,8.47,8.52,841678.0,3.3989,3.419,3.3989,3.419,841678.0
2020-09-16 12:30:00,8.52,8.52,8.46,8.47,1133080.0,3.419,3.419,3.3949,3.3989,1133080.0
2020-09-16 13:00:00,8.47,8.48,8.44,8.46,601019.0,3.3989,3.4029,3.3869,3.3949,601019.0
2020-09-16 13:30:00,8.46,8.46,8.43,8.44,1027761.0,3.3949,3.3949,3.3829,3.3869,1027761.0
2020-09-16 14:00:00,8.44,8.5,8.42,8.5,1302485.0,3.3869,3.4109,3.3788,3.4109,1302485.0
2020-09-16 14:30:00,8.5,8.55,8.48,8.5,1484766.0,3.4109,3.431,3.4029,3.4109,1484766.0
2020-09-16 15:00:00,8.5,8.52,8.42,8.44,2110724.0,3.4109,3.419,3.3788,3.3869,2110724.0
2020-09-16 15:30:00,8.44,8.45,8.39,8.42,2123021.0,3.3869,3.3909,3.3668,3.3788,2123021.0
2020-09-17 09:30:00,8.26,8.31,8.23,8.27,2588736.0,3.3146,3.3347,3.3026,3.3186,2588736.0
2020-09-17 10:00:00,8.27,8.41,8.26,8.37,2428022.0,3.3186,3.3748,3.3146,3.3588,2428022.0
2020-09-17 10:30:00,8.36,8.38,8.31,8.33,1463309.0,3.3548,3.3628,3.3347,3.3427,1463309.0
2020-09-17 11:00:00,8.33,8.44,8.32,8.4,1314316.0,3.3427,3.3869,3.3387,3.3708,1314316.0
2020-09-17 11:30:00,8.4,8.42,8.37,8.41,751193.0,3.3708,3.3788,3.3588,3.3748,751193.0
2020-09-17 12:00:00,8.41,8.43,8.38,8.39,1344986.0,3.3748,3.3829,3.3628,3.3668,1344986.0
2020-09-17 12:30:00,8.39,8.42,8.38,8.42,1680518.0,3.3668,3.3788,3.3628,3.3788,1680518.0
2020-09-17 13:00:00,8.42,8.46,8.4,8.46,1931359.0,3.3788,3.3949,3.3708,3.3949,1931359.0
2020-09-17 13:30:00,8.46,8.5,8.45,8.46,2727779.0,3.3949,3.4109,3.3909,3.3949,2727779.0
2020-09-17 14:00:00,8.47,8.54,8.46,8.52,1165560.0,3.3989,3.427,3.3949,3.419,1165560.0
2020-09-17 14:30:00,8.52,8.57,8.5,8.54,2246971.0,3.419,3.439,3.4109,3.427,2246971.0
2020-09-17 15:00:00,8.54,8.55,8.5,8.54,1589257.0,3.427,3.431,3.4109,3.427,1589257.0
2020-09-17 15:30:00,8.54,8.58,8.53,8.58,2449267.0,3.427,3.443,3.423,3.443,2449267.0
2020-09-18 09:30:00,8.41,8.44,8.3,8.32,2513396.0,3.3748,3.3869,3.3307,3.3387,2513396.0
2020-09-18 10:00:00,8.32,8.38,8.29,8.35,1322288.0,3.3387,3.3628,3.3267,3.3508,1322288.0
2020-09-18 10:30:00,8.36,8.39,8.33,8.39,1849776.0,3.3548,3.3668,3.3427,3.3668,1849776.0
2020-09-18 11:00:00,8.39,8.48,8.38,8.46,1455105.0,3.3668,3.4029,3.3628,3.3949,1455105.0
2020-09-18 11:30:00,8.46,8.46,8.36,8.37,1716122.0,3.3949,3.3949,3.3548,3.3588,1716122.0
2020-09-18 12:00:00,8.37,8.38,8.29,8.32,1848166.0,3.3588,3.3628,3.3267,3.3387,1848166.0
2020-09-18 12:30:00,8.32,8.33,8.27,8.29,1399589.0,3.3387,3.3427,3.3186,3.3267,1399589.0
2020-09-18 13:00:00,8.29,8.3,8.19,8.2,1096398.0,3.3267,3.3307,3.2865,3.2906,1096398.0
2020-09-18 13:30:00,8.2,8.21,8.15,8.18,1571275.0,3.2906,3.2946,3.2705,3.2825,1571275.0
2020-09-18 14:00:00,8.18,8.24,8.15,8.22,1232120.0,3.2825,3.3066,3.2705,3.2986,1232120.0
2020-09-18 14:30:00,8.22,8.24,8.19,8.23,1425908.0,3.2986,3.3066,3.2865,3.3026,1425908.0
2020-09-18 15:00:00,8.23,8.25,8.19,8.21,2516998.0,3.3026,3.3106,3.2865,3.2946,2516998.0
2020-09-18 15:30:00,8.21,8.23,8.19,8.21,5049174.0,3.2946,3.3026,3.2865,3.2946,5049174.0
2020-09-21 09:30:00,7.94,7.95,7.82,7.93,3204150.0,3.1862,3.1902,3.1381,3.1822,3204150.0
2020-09-21 10:00:00,7.93,7.94,7.79,7.81,1897143.0,3.1822,3.1862,3.126,3.1341,1897143.0
2020-09-21 10:30:00,7.82,7.83,7.75,7.77,1491578.0,3.1381,3.1421,3.11,3.118,1491578.0
2020-09-21 11:00:00,7.77,7.83,7.76,7.81,810099.0,3.118,3.1421,3.114,3.1341,810099.0
2020-09-21 11:30:00,7.81,7.88,7.8,7.86,1074402.0,3.1341,3.1621,3.13,3.1541,1074402.0
2020-09-21 12:00:00,7.85,7.9,7.84,7.87,690204.0,3.1501,3.1702,3.1461,3.1581,690204.0
2020-09-21 12:30:00,7.87,7.9,7.85,7.87,1126218.0,3.1581,3.1702,3.1501,3.1581,1126218.0
2020-09-21 13:00:00,7.87,7.91,7.85,7.9,728380.0,3.1581,3.1742,3.1501,3.1702,728380.0
2020-09-21 13:30:00,7.9,7.92,7.88,7.89,926354.0,3.1702,3.1782,3.1621,3.1662,926354.0
2020-09-21 14:00:00,7.89,7.91,7.85,7.87,854255.0,3.1662,3.1742,3.1501,3.1581,854255.0
2020-09-21 14:30:00,7.86,7.87,7.82,7.85,1108211.0,3.1541,3.1581,3.1381,3.1501,1108211.0
2020-09-21 15:00:00,7.85,7.88,7.84,7.88,1848897.0,3.1501,3.1621,3.1461,3.1621,1848897.0
2020-09-21 15:30:00,7.88,7.9,7.86,7.89,3255522.0,3.1621,3.1702,3.1541,3.1662,3255522.0
2020-09-22 09:30:00,7.99,8.07,7.89,7.92,2024337.0,3.2063,3.2384,3.1662,3.1782,2024337.0
2020-09-22 10:00:00,7.92,7.97,7.88,7.92,1631273.0,3.1782,3.1983,3.1621,3.1782,1631273.0
2020-09-22 10:30:00,7.93,7.95,7.81,7.81,919839.0,3.1822,3.1902,3.1341,3.1341,919839.0
2020-09-22 11:00:00,7.81,7.88,7.79,7.86,826289.0,3.1341,3.1621,3.126,3.1541,826289.0
2020-09-22 11:30:00,7.86,7.86,7.78,7.8,678323.0,3.1541,3.1541,3.122,3.13,678323.0
2020-09-22 12:00:00,7.79,7.81,7.75,7.76,845296.0,3.126,3.1341,3.11,3.114,845296.0
2020-09-22 12:30:00,7.76,7.79,7.76,7.78,1394761.0,3.114,3.126,3.114,3.122,1394761.0
2020-09-22 13:00:00,7.78,7.8,7.76,7.79,1634624.0,3.122,3.13,3.114,3.126,1634624.0
2020-09-22 13:30:00,7.79,7.83,7.77,7.82,950257.0,3.126,3.1421,3.118,3.1381,950257.0
2020-09-22 14:00:00,7.82,7.89,7.81,7.86,1390111.0,3.1381,3.1662,3.1341,3.1541,1390111.0
2020-09-22 14:30:00,7.85,7.89,7.84,7.85,794655.0,3.1501,3.1662,3.1461,3.1501,794655.0
2020-09-22 15:00:00,7.85,7.86,7.83,7.85,731259.0,3.1501,3.1541,3.1421,3.1501,731259.0
2020-09-22 15:30:00,7.86,7.86,7.81,7.85,1824316.0,3.1541,3.1541,3.1341,3.1501,1824316.0
2020-09-23 09:30:00,7.69,7.75,7.65,7.72,2805520.0,3.0859,3.11,3.0699,3.0979,2805520.0
2020-09-23 10:00:00,7.71,7.76,7.66,7.68,3257345.0,3.0939,3.114,3.0739,3.0819,3257345.0
2020-09-23 10:30:00,7.68,7.72,7.64,7.7,2538370.0,3.0819,3.0979,3.0658,3.0899,2538370.0
2020-09-23 11:00:00,7.7,7.77,7.69,7.71,1850341.0,3.0899,3.118,3.0859,3.0939,1850341.0
2020-09-23 11:30:00,7.7,7.71,7.65,7.67,2086946.0,3.0899,3.0939,3.0699,3.0779,2086946.0
2020-09-23 12:00:00,7.66,7.69,7.65,7.68,2225388.0,3.0739,3.0859,3.0699,3.0819,2225388.0
2020-09-23 12:30:00,7.68,7.73,7.66,7.7,1172001.0,3.0819,3.102,3.0739,3.0899,1172001.0
2020-09-23 13:00:00,7.7,7.7,7.65,7.66,608239.0,3.0899,3.0899,3.0699,3.0739,608239.0
2020-09-23 13:30:00,7.65,7.67,7.61,7.62,1173966.0,3.0699,3.0779,3.0538,3.0578,1173966.0
2020-09-23 14:00:00,7.62,7.63,7.54,7.56,1327119.0,3.0578,3.0618,3.0257,3.0337,1327119.0
2020-09-23 14:30:00,7.56,7.56,7.5,7.52,1720243.0,3.0337,3.0337,3.0097,3.0177,1720243.0
2020-09-23 15:00:00,7.53,7.56,7.48,7.53,2405733.0,3.0217,3.0337,3.0016,3.0217,2405733.0
2020-09-23 15:30:00,7.53,7.54,7.44,7.46,3587252.0,3.0217,3.0257,2.9856,2.9936,3587252.0
2020-09-24 09:30:00,7.46,7.46,7.32,7.39,3160850.0,2.9936,2.9936,2.9374,2.9655,3160850.0
2020-09-24 10:00:00,7.39,7.47,7.38,7.38,1917135.0,2.9655,2.9976,2.9615,2.9615,1917135.0
2020-09-24 10:30:00,7.39,7.45,7.36,7.42,1312072.0,2.9655,2.9896,2.9535,2.9776,1312072.0
2020-09-24 11:00:00,7.43,7.48,7.41,7.47,1024757.0,2.9816,3.0016,2.9735,2.9976,1024757.0
2020-09-24 11:30:00,7.47,7.5,7.45,7.5,1130936.0,2.9976,3.0097,2.9896,3.0097,1130936.0
2020-09-24 12:00:00,7.5,7.54,7.49,7.52,1868515.0,3.0097,3.0257,3.0056,3.0177,1868515.0
2020-09-24 12:30:00,7.52,7.56,7.5,7.56,1650257.0,3.0177,3.0337,3.0097,3.0337,1650257.0
2020-09-24 13:00:00,7.55,7.67,7.55,7.66,2566509.0,3.0297,3.0779,3.0297,3.0739,2566509.0
2020-09-24 13:30:00,7.66,7.71,7.65,7.68,1779159.0,3.0739,3.0939,3.0699,3.0819,1779159.0
2020-09-24 14:00:00,7.69,7.7,7.6,7.61,985955.0,3.0859,3.0899,3.0498,3.0538,985955.0
2020-09-24 14:30:00,7.61,7.64,7.58,7.61,1681663.0,3.0538,3.0658,3.0418,3.0538,1681663.0
2020-09-24 15:00:00,7.61,7.66,7.57,7.59,2320177.0,3.0538,3.0739,3.0377,3.0458,2320177.0
2020-09-24 15:30:00,7.58,7.64,7.54,7.63,3128531.0,3.0418,3.0658,3.0257,3.0618,3128531.0
2020-09-25 09:30:00,7.36,7.4,7.32,7.39,2115912.0,2.9535,2.9695,2.9374,2.9655,2115912.0
2020-09-25 10:00:00,7.39,7.46,7.39,7.45,3310142.0,2.9655,2.9936,2.9655,2.9896,3310142.0
2020-09-25 10:30:00,7.45,7.47,7.42,7.46,1880208.0,2.9896,2.9976,2.9776,2.9936,1880208.0
2020-09-25 11:00:00,7.46,7.5,7.44,7.49,4925992.0,2.9936,3.0097,2.9856,3.0056,4925992.0
2020-09-25 11:30:00,7.49,7.52,7.43,7.45,2176468.0,3.0056,3.0177,2.9816,2.9896,2176468.0
2020-09-25 12:00:00,7.46,7.46,7.43,7.44,1302466.0,2.9936,2.9936,2.9816,2.9856,1302466.0
2020-09-25 12:30:00,7.44,7.46,7.42,7.46,1114984.0,2.9856,2.9936,2.9776,2.9936,1114984.0
2020-09-25 13:00:00,7.46,7.46,7.43,7.45,530767.0,2.9936,2.9936,2.9816,2.9896,530767.0
2020-09-25 13:30:00,7.45,7.46,7.44,7.46,656500.0,2.9896,2.9936,2.9856,2.9936,656500.0
2020-09-25 14:00:00,7.46,7.47,7.43,7.46,1219086.0,2.9936,2.9976,2.9816,2.9936,1219086.0
2020-09-25 14:30:00,7.46,7.46,7.41,7.44,845419.0,2.9936,2.9936,2.9735,2.9856,845419.0
2020-09-25 15:00:00,7.45,7.46,7.44,7.46,1011387.0,2.9896,2.9936,2.9856,2.9936,1011387.0
2020-09-25 15:30:00,7.45,7.46,7.43,7.46,2783398.0,2.9896,2.9936,2.9816,2.9936,2783398.0
2020-09-28 09:30:00,7.56,7.62,7.53,7.57,1602084.0,3.0337,3.0578,3.0217,3.0377,1602084.0
2020-09-28 10:00:00,7.57,7.57,7.5,7.5,1015953.0,3.0377,3.0377,3.0097,3.0097,1015953.0
2020-09-28 10:30:00,7.5,7.5,7.42,7.45,1175353.0,3.0097,3.0097,2.9776,2.9896,1175353.0
2020-09-28 11:00:00,7.45,7.45,7.37,7.4,924032.0,2.9896,2.9896,2.9575,2.9695,924032.0
2020-09-28 11:30:00,7.4,7.43,7.38,7.43,1199696.0,2.9695,2.9816,2.9615,2.9816,1199696.0
2020-09-28 12:00:00,7.44,7.45,7.31,7.36,2634542.0,2.9856,2.9896,2.9334,2.9535,2634542.0
2020-09-28 12:30:00,7.36,7.37,7.32,7.36,1219669.0,2.9535,2.9575,2.9374,2.9535,1219669.0
2020-09-28 13:00:00,7.35,7.36,7.24,7.25,2328213.0,2.9495,2.9535,2.9053,2.9093,2328213.0
2020-09-28 13:30:00,7.25,7.28,7.21,7.25,4057778.0,2.9093,2.9214,2.8933,2.9093,4057778.0
2020-09-28 14:00:00,7.24,7.31,7.23,7.29,1147752.0,2.9053,2.9334,2.9013,2.9254,1147752.0
2020-09-28 14:30:00,7.29,7.32,7.27,7.27,1019661.0,2.9254,2.9374,2.9174,2.9174,1019661.0
2020-09-28 15:00:00,7.27,7.28,7.24,7.26,1138569.0,2.9174,2.9214,2.9053,2.9133,1138569.0
2020-09-28 15:30:00,7.26,7.26,7.19,7.21,3677932.0,2.9133,2.9133,2.8853,2.8933,3677932.0
2020-09-29 09:30:00,7.13,7.14,7.03,7.08,3590237.0,2.8612,2.8652,2.8211,2.8411,3590237.0
2020-09-29 10:00:00,7.08,7.22,7.08,7.2,2975950.0,2.8411,2.8973,2.8411,2.8893,2975950.0
2020-09-29 10:30:00,7.2,7.21,7.12,7.12,1259283.0,2.8893,2.8933,2.8572,2.8572,1259283.0
2020-09-29 11:00:00,7.13,7.15,7.05,7.08,958711.0,2.8612,2.8692,2.8291,2.8411,958711.0
2020-09-29 11:30:00,7.08,7.09,7.01,7.01,1040181.0,2.8411,2.8451,2.813,2.813,1040181.0
2020-09-29 12:00:00,7.02,7.05,6.99,7.04,3972814.0,2.817,2.8291,2.805,2.8251,3972814.0
2020-09-29 12:30:00,7.04,7.05,6.97,7.0,2117223.0,2.8251,2.8291,2.797,2.809,2117223.0
2020-09-29 13:00:00,6.99,7.02,6.95,7.02,985882.0,2.805,2.817,2.7889,2.817,985882.0
2020-09-29 13:30:00,7.01,7.03,6.96,7.0,720533.0,2.813,2.8211,2.793,2.809,720533.0
2020-09-29 14:00:00,7.0,7.05,7.0,7.04,639256.0,2.809,2.8291,2.809,2.8251,639256.0
2020-09-29 14:30:00,7.04,7.06,7.01,7.02,1238200.0,2.8251,2.8331,2.813,2.817,1238200.0
2020-09-29 15:00:00,7.03,7.04,7.0,7.03,764131.0,2.8211,2.8251,2.809,2.8211,764131.0
2020-09-29 15:30:00,7.03,7.04,6.98,7.0,2732176.0,2.8211,2.8251,2.801,2.809,2732176.0
2020-09-30 09:30:00,7.09,7.17,7.07,7.11,4553342.0,2.8451,2.8772,2.8371,2.8532,4553342.0
2020-09-30 10:00:00,7.1,7.19,7.09,7.16,4531208.0,2.8491,2.8853,2.8451,2.8732,4531208.0
2020-09-30 10:30:00,7.16,7.17,7.09,7.1,1913540.0,2.8732,2.8772,2.8451,2.8491,1913540.0
2020-09-30 11:00:00,7.1,7.13,7.06,7.08,1665220.0,2.8491,2.8612,2.8331,2.8411,1665220.0
2020-09-30 11:30:00,7.08,7.11,7.05,7.09,742065.0,2.8411,2.8532,2.8291,2.8451,742065.0
2020-09-30 12:00:00,7.1,7.12,7.08,7.09,666936.0,2.8491,2.8572,2.8411,2.8451,666936.0
2020-09-30 12:30:00,7.09,7.09,7.06,7.08,869291.0,2.8451,2.8451,2.8331,2.8411,869291.0
2020-09-30 13:00:00,7.08,7.1,7.06,7.08,650793.0,2.8411,2.8491,2.8331,2.8411,650793.0
2020-09-30 13:30:00,7.07,7.08,7.05,7.06,662848.0,2.8371,2.8411,2.8291,2.8331,662848.0
2020-09-30 14:00:00,7.06,7.13,7.05,7.1,2139384.0,2.8331,2.8612,2.8291,2.8491,2139384.0
2020-09-30 14:30:00,7.1,7.11,7.02,7.06,1140243.0,2.8491,2.8532,2.817,2.8331,1140243.0
2020-09-30 15:00:00,7.05,7.07,7.03,7.07,1298256.0,2.8291,2.8371,2.8211,2.8371,1298256.0
2020-09-30 15:30:00,7.07,7.12,7.05,7.12,4689134.0,2.8371,2.8572,2.8291,2.8572,4689134.0
2020-10-01 09:30:00,6.95,7.05,6.92,6.94,5253351.0,2.7889,2.8291,2.7769,2.7849,5253351.0
2020-10-01 10:00:00,6.95,6.95,6.87,6.9,2587307.0,2.7889,2.7889,2.7568,2.7689,2587307.0
2020-10-01 10:30:00,6.9,6.94,6.88,6.91,1426660.0,2.7689,2.7849,2.7609,2.7729,1426660.0
2020-10-01 11:00:00,6.92,6.93,6.87,6.9,1760135.0,2.7769,2.7809,2.7568,2.7689,1760135.0
2020-10-01 11:30:00,6.89,6.9,6.83,6.87,1681677.0,2.7649,2.7689,2.7408,2.7568,1681677.0
2020-10-01 12:00:00,6.87,6.89,6.85,6.89,692975.0,2.7568,2.7649,2.7488,2.7649,692975.0
2020-10-01 12:30:00,6.89,6.9,6.87,6.89,1111349.0,2.7649,2.7689,2.7568,2.7649,1111349.0
2020-10-01 13:00:00,6.88,6.9,6.88,6.89,566024.0,2.7609,2.7689,2.7609,2.7649,566024.0
2020-10-01 13:30:00,6.89,6.97,6.88,6.96,1665267.0,2.7649,2.797,2.7609,2.793,1665267.0
2020-10-01 14:00:00,6.96,7.04,6.93,7.04,3390659.0,2.793,2.8251,2.7809,2.8251,3390659.0
2020-10-01 14:30:00,7.04,7.12,7.03,7.06,4301182.0,2.8251,2.8572,2.8211,2.8331,4301182.0
2020-10-01 15:00:00,7.06,7.09,7.01,7.03,1480980.0,2.8331,2.8451,2.813,2.8211,1480980.0
2020-10-01 15:30:00,7.03,7.07,7.02,7.07,5722540.0,2.8211,2.8371,2.817,2.8371,5722540.0
2020-10-02 09:30:00,6.9,7.0,6.87,6.96,2438962.0,2.7689,2.809,2.7568,2.793,2438962.0
2020-10-02 10:00:00,6.97,7.0,6.92,6.95,3838248.0,2.797,2.809,2.7769,2.7889,3838248.0
2020-10-02 10:30:00,6.95,6.97,6.89,6.92,1710007.0,2.7889,2.797,2.7649,2.7769,1710007.0
2020-10-02 11:00:00,6.91,6.96,6.89,6.95,1439238.0,2.7729,2.793,2.7649,2.7889,1439238.0
2020-10-02 11:30:00,6.96,6.96,6.85,6.86,1399284.0,2.793,2.793,2.7488,2.7528,1399284.0
2020-10-02 12:00:00,6.85,6.93,6.85,6.9,1300715.0,2.7488,2.7809,2.7488,2.7689,1300715.0
2020-10-02 12:30:00,6.9,6.93,6.88,6.91,713099.0,2.7689,2.7809,2.7609,2.7729,713099.0
2020-10-02 13:00:00,6.91,6.91,6.86,6.88,841351.0,2.7729,2.7729,2.7528,2.7609,841351.0
2020-10-02 13:30:00,6.88,6.89,6.83,6.85,1063234.0,2.7609,2.7649,2.7408,2.7488,1063234.0
2020-10-02 14:00:00,6.85,6.89,6.84,6.88,863649.0,2.7488,2.7649,2.7448,2.7609,863649.0
2020-10-02 14:30:00,6.88,6.9,6.85,6.86,894537.0,2.7609,2.7689,2.7488,2.7528,894537.0
2020-10-02 15:00:00,6.86,6.86,6.79,6.85,3020819.0,2.7528,2.7528,2.7247,2.7488,3020819.0
2020-10-02 15:30:00,6.85,6.88,6.8,6.84,6241474.0,2.7488,2.7609,2.7288,2.7448,6241474.0
2020-10-05 09:30:00,6.96,6.98,6.88,6.91,5317967.0,2.793,2.801,2.7609,2.7729,5317967.0
2020-10-05 10:00:00,6.91,6.95,6.9,6.92,4423616.0,2.7729,2.7889,2.7689,2.7769,4423616.0
2020-10-05 10:30:00,6.92,6.99,6.91,6.99,2262706.0,2.7769,2.805,2.7729,2.805,2262706.0
2020-10-05 11:00:00,6.99,7.0,6.93,6.93,1504371.0,2.805,2.809,2.7809,2.7809,1504371.0
2020-10-05 11:30:00,6.94,7.08,6.93,7.07,2212581.0,2.7849,2.8411,2.7809,2.8371,2212581.0
2020-10-05 12:00:00,7.07,7.11,7.05,7.1,1178406.0,2.8371,2.8532,2.8291,2.8491,1178406.0
2020-10-05 12:30:00,7.1,7.16,7.09,7.13,1342806.0,2.8491,2.8732,2.8451,2.8612,1342806.0
2020-10-05 13:00:00,7.14,7.18,7.11,7.18,1053005.0,2.8652,2.8812,2.8532,2.8812,1053005.0
2020-10-05 13:30:00,7.18,7.2,7.15,7.18,1989811.0,2.8812,2.8893,2.8692,2.8812,1989811.0
2020-10-05 14:00:00,7.18,7.2,7.15,7.19,835242.0,2.8812,2.8893,2.8692,2.8853,835242.0
2020-10-05 14:30:00,7.19,7.26,7.18,7.25,1852509.0,2.8853,2.9133,2.8812,2.9093,1852509.0
2020-10-05 15:00:00,7.25,7.29,7.23,7.24,1333119.0,2.9093,2.9254,2.9013,2.9053,1333119.0
2020-10-05 15:30:00,7.24,7.25,7.21,7.21,3477332.0,2.9053,2.9093,2.8933,2.8933,3477332.0
2020-10-06 09:30:00,7.51,7.52,7.37,7.39,2663976.0,3.0137,3.0177,2.9575,2.9655,2663976.0
2020-10-06 10:00:00,7.39,7.46,7.38,7.45,1713662.0,2.9655,2.9936,2.9615,2.9896,1713662.0
2020-10-06 10:30:00,7.45,7.5,7.39,7.41,1474785.0,2.9896,3.0097,2.9655,2.9735,1474785.0
2020-10-06 11:00:00,7.41,7.42,7.33,7.35,786607.0,2.9735,2.9776,2.9414,2.9495,786607.0
2020-10-06 11:30:00,7.35,7.4,7.33,7.34,1512530.0,2.9495,2.9695,2.9414,2.9455,1512530.0
2020-10-06 12:00:00,7.33,7.35,7.28,7.29,735227.0,2.9414,2.9495,2.9214,2.9254,735227.0
2020-10-06 12:30:00,7.3,7.35,7.28,7.33,547900.0,2.9294,2.9495,2.9214,2.9414,547900.0
2020-10-06 13:00:00,7.33,7.36,7.32,7.34,579440.0,2.9414,2.9535,2.9374,2.9455,579440.0
2020-10-06 13:30:00,7.33,7.35,7.29,7.32,595189.0,2.9414,2.9495,2.9254,2.9374,595189.0
2020-10-06 14:00:00,7.32,7.35,7.3,7.32,557769.0,2.9374,2.9495,2.9294,2.9374,557769.0
2020-10-06 14:30:00,7.33,7.34,7.15,7.21,2393218.0,2.9414,2.9455,2.8692,2.8933,2393218.0
2020-10-06 15:00:00,7.21,7.21,7.13,7.19,1965368.0,2.8933,2.8933,2.8612,2.8853,1965368.0
2020-10-06 15:30:00,7.19,7.26,7.15,7.18,2827784.0,2.8853,2.9133,2.8692,2.8812,2827784.0
2020-10-07 09:30:00,7.14,7.16,7.02,7.04,1739204.0,2.8652,2.8732,2.817,2.8251,1739204.0
2020-10-07 10:00:00,7.04,7.04,6.97,7.02,1645422.0,2.8251,2.8251,2.797,2.817,1645422.0
2020-10-07 10:30:00,7.03,7.08,7.0,7.07,1117782.0,2.8211,2.8411,2.809,2.8371,1117782.0
2020-10-07 11:00:00,7.07,7.14,7.06,7.13,1498676.0,2.8371,2.8652,2.8331,2.8612,1498676.0
2020-10-07 11:30:00,7.13,7.13,7.06,7.08,781159.0,2.8612,2.8612,2.8331,2.8411,781159.0
2020-10-07 12:00:00,7.08,7.15,7.08,7.12,901451.0,2.8411,2.8692,2.8411,2.8572,901451.0
2020-10-07 12:30:00,7.12,7.13,7.1,7.11,613703.0,2.8572,2.8612,2.8491,2.8532,613703.0
2020-10-07 13:00:00,7.1,7.11,7.06,7.08,642317.0,2.8491,2.8532,2.8331,2.8411,642317.0
2020-10-07 13:30:00,7.08,7.2,7.07,7.16,811237.0,2.8411,2.8893,2.8371,2.8732,811237.0
2020-10-07 14:00:00,7.16,7.17,7.13,7.16,661270.0,2.8732,2.8772,2.8612,2.8732,661270.0
2020-10-07 14:30:00,7.16,7.17,7.11,7.13,608199.0,2.8732,2.8772,2.8532,2.8612,608199.0
2020-10-07 15:00:00,7.12,7.15,7.12,7.14,548006.0,2.8572,2.8692,2.8572,2.8652,548006.0
2020-10-07 15:30:00,7.13,7.14,7.09,7.1,2712328.0,2.8612,2.8652,2.8451,2.8491,2712328.0
2020-10-08 09:30:00,7.13,7.2,7.11,7.17,1678075.0,2.8612,2.8893,2.8532,2.8772,1678075.0
2020-10-08 10:00:00,7.17,7.22,7.12,7.19,1331130.0,2.8772,2.8973,2.8572,2.8853,1331130.0
2020-10-08 10:30:00,7.19,7.22,7.13,7.21,1357233.0,2.8853,2.8973,2.8612,2.8933,1357233.0
2020-10-08 11:00:00,7.21,7.21,7.12,7.15,1096134.0,2.8933,2.8933,2.8572,2.8692,1096134.0
2020-10-08 11:30:00,7.15,7.25,7.15,7.25,850627.0,2.8692,2.9093,2.8692,2.9093,850627.0
2020-10-08 12:00:00,7.25,7.26,7.2,7.21,766953.0,2.9093,2.9133,2.8893,2.8933,766953.0
2020-10-08 12:30:00,7.2,7.25,7.2,7.24,566332.0,2.8893,2.9093,2.8893,2.9053,566332.0
2020-10-08 13:00:00,7.24,7.24,7.21,7.23,295623.0,2.9053,2.9053,2.8933,2.9013,295623.0
2020-10-08 13:30:00,7.22,7.25,7.2,7.24,1056015.0,2.8973,2.9093,2.8893,2.9053,1056015.0
2020-10-08 14:00:00,7.24,7.3,7.21,7.28,980985.0,2.9053,2.9294,2.8933,2.9214,980985.0
2020-10-08 14:30:00,7.28,7.32,7.26,7.32,1469135.0,2.9214,2.9374,2.9133,2.9374,1469135.0
2020-10-08 15:00:00,7.33,7.39,7.32,7.36,1820686.0,2.9414,2.9655,2.9374,2.9535,1820686.0
2020-10-08 15:30:00,7.37,7.38,7.34,7.38,3797691.0,2.9575,2.9615,2.9455,2.9615,3797691.0
2020-10-09 09:30:00,7.35,7.37,7.21,7.25,1558320.0,2.9495,2.9575,2.8933,2.9093,1558320.0
2020-10-09 10:00:00,7.25,7.28,7.21,7.22,1390306.0,2.9093,2.9214,2.8933,2.8973,1390306.0
2020-10-09 10:30:00,7.21,7.31,7.21,7.3,1851129.0,2.8933,2.9334,2.8933,2.9294,1851129.0
2020-10-09 11:00:00,7.3,7.32,7.27,7.29,1515553.0,2.9294,2.9374,2.9174,2.9254,1515553.0
2020-10-09 11:30:00,7.29,7.36,7.27,7.33,2052639.0,2.9254,2.9535,2.9174,2.9414,2052639.0
2020-10-09 12:00:00,7.33,7.33,7.27,7.29,1158109.0,2.9414,2.9414,2.9174,2.9254,1158109.0
2020-10-09 12:30:00,7.29,7.29,7.25,7.26,411819.0,2.9254,2.9254,2.9093,2.9133,411819.0
2020-10-09 13:00:00,7.26,7.27,7.24,7.25,431450.0,2.9133,2.9174,2.9053,2.9093,431450.0
2020-10-09 13:30:00,7.24,7.25,7.22,7.23,534468.0,2.9053,2.9093,2.8973,2.9013,534468.0
2020-10-09 14:00:00,7.23,7.24,7.21,7.23,717583.0,2.9013,2.9053,2.8933,2.9013,717583.0
2020-10-09 14:30:00,7.22,7.23,7.19,7.2,1022009.0,2.8973,2.9013,2.8853,2.8893,1022009.0
2020-10-09 15:00:00,7.21,7.24,7.19,7.23,1552209.0,2.8933,2.9053,2.8853,2.9013,1552209.0
2020-10-09 15:30:00,7.24,7.27,7.23,7.25,4397517.0,2.9053,2.9174,2.9013,2.9093,4397517.0
2020-10-12 09:30:00,7.25,7.3,7.16,7.18,961890.0,2.9093,2.9294,2.8732,2.8812,961890.0
2020-10-12 10:00:00,7.18,7.24,7.17,7.22,538624.0,2.8812,2.9053,2.8772,2.8973,538624.0
2020-10-12 10:30:00,7.22,7.24,7.17,7.18,367549.0,2.8973,2.9053,2.8772,2.8812,367549.0
2020-10-12 11:00:00,7.18,7.22,7.17,7.21,581706.0,2.8812,2.8973,2.8772,2.8933,581706.0
2020-10-12 11:30:00,7.21,7.21,7.19,7.21,244641.0,2.8933,2.8933,2.8853,2.8933,244641.0
2020-10-12 12:00:00,7.21,7.26,7.2,7.25,281880.0,2.8933,2.9133,2.8893,2.9093,281880.0
2020-10-12 12:30:00,7.26,7.27,7.23,7.25,423471.0,2.9133,2.9174,2.9013,2.9093,423471.0
2020-10-12 13:00:00,7.24,7.25,7.22,7.25,575435.0,2.9053,2.9093,2.8973,2.9093,575435.0
2020-10-12 13:30:00,7.25,7.25,7.23,7.24,210744.0,2.9093,2.9093,2.9013,2.9053,210744.0
2020-10-12 14:00:00,7.24,7.26,7.23,7.24,394902.0,2.9053,2.9133,2.9013,2.9053,394902.0
2020-10-12 14:30:00,7.24,7.27,7.24,7.26,198354.0,2.9053,2.9174,2.9053,2.9133,198354.0
2020-10-12 15:00:00,7.26,7.3,7.26,7.29,509445.0,2.9133,2.9294,2.9133,2.9254,509445.0
2020-10-12 15:30:00,7.29,7.32,7.29,7.3,1844706.0,2.9254,2.9374,2.9254,2.9294,1844706.0
2020-10-13 09:30:00,7.15,7.22,7.12,7.15,1901408.0,2.8692,2.8973,2.8572,2.8692,1901408.0
2020-10-13 10:00:00,7.14,7.19,7.1,7.13,798222.0,2.8652,2.8853,2.8491,2.8612,798222.0
2020-10-13 10:30:00,7.13,7.13,7.06,7.1,959623.0,2.8612,2.8612,2.8331,2.8491,959623.0
2020-10-13 11:00:00,7.09,7.12,7.08,7.08,1227685.0,2.8451,2.8572,2.8411,2.8411,1227685.0
2020-10-13 11:30:00,7.08,7.12,7.07,7.1,705594.0,2.8411,2.8572,2.8371,2.8491,705594.0
2020-10-13 12:00:00,7.09,7.14,7.09,7.14,503306.0,2.8451,2.8652,2.8451,2.8652,503306.0
2020-10-13 12:30:00,7.14,7.2,7.11,7.18,933772.0,2.8652,2.8893,2.8532,2.8812,933772.0
2020-10-13 13:00:00,7.19,7.26,7.18,7.23,1516563.0,2.8853,2.9133,2.8812,2.9013,1516563.0
2020-10-13 13:30:00,7.22,7.23,7.18,7.19,364776.0,2.8973,2.9013,2.8812,2.8853,364776.0
2020-10-13 14:00:00,7.19,7.21,7.17,7.19,328110.0,2.8853,2.8933,2.8772,2.8853,328110.0
2020-10-13 14:30:00,7.19,7.2,7.17,7.19,613749.0,2.8853,2.8893,2.8772,2.8853,613749.0
2020-10-13 15:00:00,7.19,7.2,7.17,7.17,627263.0,2.8853,2.8893,2.8772,2.8772,627263.0
2020-10-13 15:30:00,7.17,7.25,7.17,7.22,2793822.0,2.8772,2.9093,2.8772,2.8973,2793822.0
2020-10-14 09:30:00,7.27,7.33,7.24,7.27,2318985.0,2.9174,2.9414,2.9053,2.9174,2318985.0
2020-10-14 10:00:00,7.27,7.35,7.25,7.3,2244551.0,2.9174,2.9495,2.9093,2.9294,2244551.0
2020-10-14 10:30:00,7.3,7.31,7.27,7.3,1435532.0,2.9294,2.9334,2.9174,2.9294,1435532.0
2020-10-14 11:00:00,7.31,7.33,7.29,7.29,924320.0,2.9334,2.9414,2.9254,2.9254,924320.0
2020-10-14 11:30:00,7.3,7.32,7.26,7.26,1140117.0,2.9294,2.9374,2.9133,2.9133,1140117.0
2020-10-14 12:00:00,7.26,7.28,7.22,7.25,911211.0,2.9133,2.9214,2.8973,2.9093,911211.0
2020-10-14 12:30:00,7.25,7.27,7.23,7.24,773523.0,2.9093,2.9174,2.9013,2.9053,773523.0
2020-10-14 13:00:00,7.25,7.27,7.23,7.24,736784.0,2.9093,2.9174,2.9013,2.9053,736784.0
2020-10-14 13:30:00,7.24,7.26,7.22,7.23,1047980.0,2.9053,2.9133,2.8973,2.9013,1047980.0
2020-10-14 14:00:00,7.23,7.23,7.18,7.19,1436938.0,2.9013,2.9013,2.8812,2.8853,1436938.0
2020-10-14 14:30:00,7.18,7.2,7.14,7.18,1541514.0,2.8812,2.8893,2.8652,2.8812,1541514.0
2020-10-14 15:00:00,7.19,7.21,7.18,7.19,430995.0,2.8853,2.8933,2.8812,2.8853,430995.0
2020-10-14 15:30:00,7.19,7.19,7.15,7.15,2202202.0,2.8853,2.8853,2.8692,2.8692,2202202.0
2020-10-15 09:30:00,7.0,7.01,6.94,6.99,2165629.0,2.809,2.813,2.7849,2.805,2165629.0
2020-10-15 10:00:00,6.98,7.0,6.95,7.0,1427350.0,2.801,2.809,2.7889,2.809,1427350.0
2020-10-15 10:30:00,7.0,7.01,6.96,7.0,1698836.0,2.809,2.813,2.793,2.809,1698836.0
2020-10-15 11:00:00,7.0,7.08,6.99,7.04,1224933.0,2.809,2.8411,2.805,2.8251,1224933.0
2020-10-15 11:30:00,7.04,7.05,7.02,7.03,1317594.0,2.8251,2.8291,2.817,2.8211,1317594.0
2020-10-15 12:00:00,7.03,7.03,6.99,7.01,889729.0,2.8211,2.8211,2.805,2.813,889729.0
2020-10-15 12:30:00,7.01,7.04,6.99,7.04,702392.0,2.813,2.8251,2.805,2.8251,702392.0
2020-10-15 13:00:00,7.04,7.05,7.0,7.05,1059500.0,2.8251,2.8291,2.809,2.8291,1059500.0
2020-10-15 13:30:00,7.05,7.06,7.03,7.04,976557.0,2.8291,2.8331,2.8211,2.8251,976557.0
2020-10-15 14:00:00,7.04,7.08,7.03,7.06,1101160.0,2.8251,2.8411,2.8211,2.8331,1101160.0
2020-10-15 14:30:00,7.06,7.08,7.05,7.08,769338.0,2.8331,2.8411,2.8291,2.8411,769338.0
2020-10-15 15:00:00,7.08,7.08,7.02,7.03,1160100.0,2.8411,2.8411,2.817,2.8211,1160100.0
2020-10-15 15:30:00,7.03,7.07,7.01,7.01,4089534.0,2.8211,2.8371,2.813,2.813,4089534.0
2020-10-16 09:30:00,7.02,7.03,6.9,6.93,2831097.0,2.817,2.8211,2.7689,2.7809,2831097.0
2020-10-16 10:00:00,6.93,6.97,6.91,6.96,1250188.0,2.7809,2.797,2.7729,2.793,1250188.0
2020-10-16 10:30:00,6.96,6.97,6.93,6.94,1538157.0,2.793,2.797,2.7809,2.7849,1538157.0
2020-10-16 11:00:00,6.95,6.98,6.91,6.96,3842597.0,2.7889,2.801,2.7729,2.793,3842597.0
2020-10-16 11:30:00,6.95,6.97,6.93,6.95,1175513.0,2.7889,2.797,2.7809,2.7889,1175513.0
2020-10-16 12:00:00,6.95,6.95,6.92,6.94,503461.0,2.7889,2.7889,2.7769,2.7849,503461.0
2020-10-16 12:30:00,6.95,6.95,6.92,6.93,741054.0,2.7889,2.7889,2.7769,2.7809,741054.0
2020-10-16 13:00:00,6.93,6.94,6.92,6.93,586369.0,2.7809,2.7849,2.7769,2.7809,586369.0
2020-10-16 13:30:00,6.93,6.94,6.92,6.93,361594.0,2.7809,2.7849,2.7769,2.7809,361594.0
2020-10-16 14:00:00,6.93,6.94,6.91,6.91,607804.0,2.7809,2.7849,2.7729,2.7729,607804.0
2020-10-16 14:30:00,6.91,6.92,6.89,6.9,1929630.0,2.7729,2.7769,2.7649,2.7689,1929630.0
2020-10-16 15:00:00,6.89,6.9,6.86,6.89,1170508.0,2.7649,2.7689,2.7528,2.7649,1170508.0
2020-10-16 15:30:00,6.89,6.89,6.85,6.86,3370308.0,2.7649,2.7649,2.7488,2.7528,3370308.0
2020-10-19 09:30:00,6.91,7.03,6.86,7.0,3547330.0,2.7729,2.8211,2.7528,2.809,3547330.0
2020-10-19 10:00:00,7.0,7.07,6.98,7.03,2027856.0,2.809,2.8371,2.801,2.8211,2027856.0
2020-10-19 10:30:00,7.03,7.08,7.01,7.07,1376392.0,2.8211,2.8411,2.813,2.8371,1376392.0
2020-10-19 11:00:00,7.06,7.12,7.05,7.11,2571988.0,2.8331,2.8572,2.8291,2.8532,2571988.0
2020-10-19 11:30:00,7.1,7.15,7.09,7.14,1785186.0,2.8491,2.8692,2.8451,2.8652,1785186.0
2020-10-19 12:00:00,7.13,7.14,7.11,7.12,1607845.0,2.8612,2.8652,2.8532,2.8572,1607845.0
2020-10-19 12:30:00,7.12,7.14,7.09,7.1,1477476.0,2.8572,2.8652,2.8451,2.8491,1477476.0
2020-10-19 13:00:00,7.11,7.11,7.06,7.07,1185619.0,2.8532,2.8532,2.8331,2.8371,1185619.0
2020-10-19 13:30:00,7.07,7.08,7.04,7.07,1888100.0,2.8371,2.8411,2.8251,2.8371,1888100.0
2020-10-19 14:00:00,7.07,7.08,7.01,7.02,940826.0,2.8371,2.8411,2.813,2.817,940826.0
2020-10-19 14:30:00,7.02,7.02,6.95,6.96,1552251.0,2.817,2.817,2.7889,2.793,1552251.0
2020-10-19 15:00:00,6.96,6.99,6.95,6.99,976854.0,2.793,2.805,2.7889,2.805,976854.0
2020-10-19 15:30:00,6.99,7.0,6.95,6.96,1726576.0,2.805,2.809,2.7889,2.793,1726576.0
2020-10-20 09:30:00,7.03,7.09,7.01,7.08,995948.0,2.8211,2.8451,2.813,2.8411,995948.0
2020-10-20 10:00:00,7.08,7.09,7.04,7.06,832102.0,2.8411,2.8451,2.8251,2.8331,832102.0
2020-10-20 10:30:00,7.07,7.14,7.06,7.11,1831613.0,2.8371,2.8652,2.8331,2.8532,1831613.0
2020-10-20 11:00:00,7.11,7.13,7.08,7.13,980523.0,2.8532,2.8612,2.8411,2.8612,980523.0
2020-10-20 11:30:00,7.13,7.16,7.12,7.13,1110936.0,2.8612,2.8732,2.8572,2.8612,1110936.0
2020-10-20 12:00:00,7.13,7.13,7.11,7.12,405761.0,2.8612,2.8612,2.8532,2.8572,405761.0
2020-10-20 12:30:00,7.12,7.21,7.11,7.21,1672514.0,2.8572,2.8933,2.8532,2.8933,1672514.0
2020-10-20 13:00:00,7.21,7.24,7.19,7.22,1085653.0,2.8933,2.9053,2.8853,2.8973,1085653.0
2020-10-20 13:30:00,7.22,7.27,7.21,7.24,1330061.0,2.8973,2.9174,2.8933,2.9053,1330061.0
2020-10-20 14:00:00,7.24,7.26,7.23,7.25,1488109.0,2.9053,2.9133,2.9013,2.9093,1488109.0
2020-10-20 14:30:00,7.25,7.27,7.24,7.25,1701335.0,2.9093,2.9174,2.9053,2.9093,1701335.0
2020-10-20 15:00:00,7.25,7.26,7.2,7.24,2238989.0,2.9093,2.9133,2.8893,2.9053,2238989.0
2020-10-20 15:30:00,7.24,7.26,7.21,7.23,4842637.0,2.9053,2.9133,2.8933,2.9013,4842637.0
2020-10-21 09:30:00,7.16,7.19,7.06,7.18,2055016.0,2.8732,2.8853,2.8331,2.8812,2055016.0
2020-10-21 10:00:00,7.19,7.22,7.15,7.19,2018650.0,2.8853,2.8973,2.8692,2.8853,2018650.0
2020-10-21 10:30:00,7.19,7.25,7.15,7.17,1446758.0,2.8853,2.9093,2.8692,2.8772,1446758.0
2020-10-21 11:00:00,7.17,7.17,7.08,7.13,1731663.0,2.8772,2.8772,2.8411,2.8612,1731663.0
2020-10-21 11:30:00,7.14,7.14,7.11,7.13,779664.0,2.8652,2.8652,2.8532,2.8612,779664.0
2020-10-21 12:00:00,7.13,7.23,7.12,7.19,943637.0,2.8612,2.9013,2.8572,2.8853,943637.0
2020-10-21 12:30:00,7.19,7.2,7.13,7.15,1317557.0,2.8853,2.8893,2.8612,2.8692,1317557.0
2020-10-21 13:00:00,7.14,7.18,7.13,7.14,621214.0,2.8652,2.8812,2.8612,2.8652,621214.0
2020-10-21 13:30:00,7.14,7.15,7.1,7.14,943079.0,2.8652,2.8692,2.8491,2.8652,943079.0
2020-10-21 14:00:00,7.14,7.16,7.13,7.14,685229.0,2.8652,2.8732,2.8612,2.8652,685229.0
2020-10-21 14:30:00,7.15,7.17,7.14,7.14,356695.0,2.8692,2.8772,2.8652,2.8652,356695.0
2020-10-21 15:00:00,7.14,7.19,7.12,7.19,1121358.0,2.8652,2.8853,2.8572,2.8853,1121358.0
2020-10-21 15:30:00,7.19,7.2,7.16,7.19,3600022.0,2.8853,2.8893,2.8732,2.8853,3600022.0
2020-10-22 09:30:00,7.21,7.41,7.18,7.4,2863624.0,2.8933,2.9735,2.8812,2.9695,2863624.0
2020-10-22 10:00:00,7.4,7.42,7.25,7.27,2220919.0,2.9695,2.9776,2.9093,2.9174,2220919.0
2020-10-22 10:30:00,7.27,7.36,7.26,7.35,1131722.0,2.9174,2.9535,2.9133,2.9495,1131722.0
2020-10-22 11:00:00,7.35,7.4,7.31,7.4,1360453.0,2.9495,2.9695,2.9334,2.9695,1360453.0
2020-10-22 11:30:00,7.4,7.4,7.35,7.37,1253881.0,2.9695,2.9695,2.9495,2.9575,1253881.0
2020-10-22 12:00:00,7.37,7.4,7.35,7.39,792457.0,2.9575,2.9695,2.9495,2.9655,792457.0
2020-10-22 12:30:00,7.39,7.44,7.36,7.42,1475741.0,2.9655,2.9856,2.9535,2.9776,1475741.0
2020-10-22 13:00:00,7.43,7.44,7.39,7.39,728764.0,2.9816,2.9856,2.9655,2.9655,728764.0
2020-10-22 13:30:00,7.39,7.42,7.37,7.41,1237371.0,2.9655,2.9776,2.9575,2.9735,1237371.0
2020-10-22 14:00:00,7.41,7.45,7.41,7.45,590872.0,2.9735,2.9896,2.9735,2.9896,590872.0
2020-10-22 14:30:00,7.44,7.45,7.39,7.4,861307.0,2.9856,2.9896,2.9655,2.9695,861307.0
2020-10-22 15:00:00,7.4,7.41,7.38,7.41,768016.0,2.9695,2.9735,2.9615,2.9735,768016.0
2020-10-22 15:30:00,7.4,7.45,7.4,7.45,2457872.0,2.9695,2.9896,2.9695,2.9896,2457872.0
2020-10-23 09:30:00,7.51,7.53,7.38,7.42,2498823.0,3.0137,3.0217,2.9615,2.9776,2498823.0
2020-10-23 10:00:00,7.42,7.42,7.34,7.37,1511431.0,2.9776,2.9776,2.9455,2.9575,1511431.0
2020-10-23 10:30:00,7.37,7.4,7.34,7.36,990599.0,2.9575,2.9695,2.9455,2.9535,990599.0
2020-10-23 11:00:00,7.36,7.36,7.3,7.34,1270568.0,2.9535,2.9535,2.9294,2.9455,1270568.0
2020-10-23 11:30:00,7.34,7.4,7.32,7.37,733170.0,2.9455,2.9695,2.9374,2.9575,733170.0
2020-10-23 12:00:00,7.38,7.4,7.33,7.35,998017.0,2.9615,2.9695,2.9414,2.9495,998017.0
2020-10-23 12:30:00,7.35,7.38,7.33,7.35,826227.0,2.9495,2.9615,2.9414,2.9495,826227.0
2020-10-23 13:00:00,7.35,7.36,7.3,7.33,928870.0,2.9495,2.9535,2.9294,2.9414,928870.0
2020-10-23 13:30:00,7.32,7.34,7.26,7.26,860653.0,2.9374,2.9455,2.9133,2.9133,860653.0
2020-10-23 14:00:00,7.27,7.31,7.26,7.31,997053.0,2.9174,2.9334,2.9133,2.9334,997053.0
2020-10-23 14:30:00,7.3,7.31,7.26,7.27,732480.0,2.9294,2.9334,2.9133,2.9174,732480.0
2020-10-23 15:00:00,7.27,7.31,7.27,7.29,483820.0,2.9174,2.9334,2.9174,2.9254,483820.0
2020-10-23 15:30:00,7.29,7.33,7.28,7.32,1772934.0,2.9254,2.9414,2.9214,2.9374,1772934.0
2020-10-26 09:30:00,7.26,7.26,7.18,7.24,1674656.0,2.9133,2.9133,2.8812,2.9053,1674656.0
2020-10-26 10:00:00,7.23,7.27,7.22,7.24,744835.0,2.9013,2.9174,2.8973,2.9053,744835.0
2020-10-26 10:30:00,7.23,7.24,7.18,7.21,1873727.0,2.9013,2.9053,2.8812,2.8933,1873727.0
2020-10-26 11:00:00,7.21,7.25,7.17,7.23,1085910.0,2.8933,2.9093,2.8772,2.9013,1085910.0
2020-10-26 11:30:00,7.24,7.25,7.2,7.25,867103.0,2.9053,2.9093,2.8893,2.9093,867103.0
2020-10-26 12:00:00,7.24,7.26,7.18,7.19,754001.0,2.9053,2.9133,2.8812,2.8853,754001.0
2020-10-26 12:30:00,7.19,7.19,7.12,7.13,1307472.0,2.8853,2.8853,2.8572,2.8612,1307472.0
2020-10-26 13:00:00,7.13,7.15,7.07,7.08,1381166.0,2.8612,2.8692,2.8371,2.8411,1381166.0
2020-10-26 13:30:00,7.08,7.13,7.07,7.13,571836.0,2.8411,2.8612,2.8371,2.8612,571836.0
2020-10-26 14:00:00,7.13,7.15,7.11,7.13,719686.0,2.8612,2.8692,2.8532,2.8612,719686.0
2020-10-26 14:30:00,7.13,7.14,7.1,7.11,709141.0,2.8612,2.8652,2.8491,2.8532,709141.0
2020-10-26 15:00:00,7.11,7.15,7.09,7.14,875806.0,2.8532,2.8692,2.8451,2.8652,875806.0
2020-10-26 15:30:00,7.15,7.2,7.13,7.19,2979425.0,2.8692,2.8893,2.8612,2.8853,2979425.0
2020-10-27 09:30:00,7.07,7.07,7.0,7.04,1248015.0,2.8371,2.8371,2.809,2.8251,1248015.0
2020-10-27 10:00:00,7.04,7.07,7.0,7.01,810200.0,2.8251,2.8371,2.809,2.813,810200.0
2020-10-27 10:30:00,7.02,7.04,6.99,7.01,1197226.0,2.817,2.8251,2.805,2.813,1197226.0
2020-10-27 11:00:00,7.01,7.03,6.99,7.01,706449.0,2.813,2.8211,2.805,2.813,706449.0
2020-10-27 11:30:00,7.0,7.05,6.99,7.03,903478.0,2.809,2.8291,2.805,2.8211,903478.0
2020-10-27 12:00:00,7.03,7.05,7.0,7.04,1383347.0,2.8211,2.8291,2.809,2.8251,1383347.0
2020-10-27 12:30:00,7.04,7.07,7.03,7.05,1838325.0,2.8251,2.8371,2.8211,2.8291,1838325.0
2020-10-27 13:00:00,7.05,7.07,7.02,7.06,1286736.0,2.8291,2.8371,2.817,2.8331,1286736.0
2020-10-27 13:30:00,7.07,7.08,7.02,7.04,1172218.0,2.8371,2.8411,2.817,2.8251,1172218.0
2020-10-27 14:00:00,7.04,7.05,7.01,7.03,764772.0,2.8251,2.8291,2.813,2.8211,764772.0
2020-10-27 14:30:00,7.04,7.04,6.98,7.0,1612271.0,2.8251,2.8251,2.801,2.809,1612271.0
2020-10-27 15:00:00,7.0,7.01,6.99,7.0,980710.0,2.809,2.813,2.805,2.809,980710.0
2020-10-27 15:30:00,7.0,7.01,6.97,6.98,3538686.0,2.809,2.813,2.797,2.801,3538686.0
2020-10-28 09:30:00,6.7,6.76,6.63,6.64,5149487.0,2.6886,2.7127,2.6605,2.6645,5149487.0
2020-10-28 10:00:00,6.64,6.66,6.58,6.59,4713470.0,2.6645,2.6726,2.6405,2.6445,4713470.0
2020-10-28 10:30:00,6.59,6.64,6.57,6.62,4209943.0,2.6445,2.6645,2.6365,2.6565,4209943.0
2020-10-28 11:00:00,6.61,6.69,6.61,6.64,2834332.0,2.6525,2.6846,2.6525,2.6645,2834332.0
2020-10-28 11:30:00,6.64,6.67,6.6,6.66,2068652.0,2.6645,2.6766,2.6485,2.6726,2068652.0
2020-10-28 12:00:00,6.66,6.67,6.62,6.66,1683246.0,2.6726,2.6766,2.6565,2.6726,1683246.0
2020-10-28 12:30:00,6.65,6.68,6.6,6.61,1231158.0,2.6686,2.6806,2.6485,2.6525,1231158.0
2020-10-28 13:00:00,6.61,6.63,6.56,6.6,1304009.0,2.6525,2.6605,2.6324,2.6485,1304009.0
2020-10-28 13:30:00,6.6,6.61,6.56,6.6,1561089.0,2.6485,2.6525,2.6324,2.6485,1561089.0
2020-10-28 14:00:00,6.6,6.61,6.55,6.61,936444.0,2.6485,2.6525,2.6284,2.6525,936444.0
2020-10-28 14:30:00,6.6,6.65,6.57,6.64,2449438.0,2.6485,2.6686,2.6365,2.6645,2449438.0
2020-10-28 15:00:00,6.64,6.64,6.56,6.57,1415171.0,2.6645,2.6645,2.6324,2.6365,1415171.0
2020-10-28 15:30:00,6.57,6.58,6.46,6.47,4522595.0,2.6365,2.6405,2.5923,2.5963,4522595.0
2020-10-29 09:30:00,6.24,6.38,6.15,6.33,4841337.0,2.504,2.5602,2.4679,2.5402,4841337.0
2020-10-29 10:00:00,6.34,6.44,6.31,6.4,3482536.0,2.5442,2.5843,2.5321,2.5682,3482536.0
2020-10-29 10:30:00,6.4,6.53,6.39,6.48,2712578.0,2.5682,2.6204,2.5642,2.6003,2712578.0
2020-10-29 11:00:00,6.49,6.5,6.43,6.44,1570295.0,2.6044,2.6084,2.5803,2.5843,1570295.0
2020-10-29 11:30:00,6.44,6.47,6.39,6.47,3561692.0,2.5843,2.5963,2.5642,2.5963,3561692.0
2020-10-29 12:00:00,6.47,6.52,6.47,6.5,941079.0,2.5963,2.6164,2.5963,2.6084,941079.0
2020-10-29 12:30:00,6.49,6.59,6.48,6.56,1603871.0,2.6044,2.6445,2.6003,2.6324,1603871.0
2020-10-29 13:00:00,6.56,6.58,6.5,6.58,1127149.0,2.6324,2.6405,2.6084,2.6405,1127149.0
2020-10-29 13:30:00,6.58,6.66,6.57,6.62,2030964.0,2.6405,2.6726,2.6365,2.6565,2030964.0
2020-10-29 14:00:00,6.62,6.67,6.61,6.66,1384686.0,2.6565,2.6766,2.6525,2.6726,1384686.0
2020-10-29 14:30:00,6.66,6.69,6.63,6.67,1705771.0,2.6726,2.6846,2.6605,2.6766,1705771.0
2020-10-29 15:00:00,6.67,6.7,6.64,6.7,3503658.0,2.6766,2.6886,2.6645,2.6886,3503658.0
2020-10-29 15:30:00,6.7,6.77,6.68,6.69,7635751.0,2.6886,2.7167,2.6806,2.6846,7635751.0
2020-10-30 09:30:00,6.65,6.74,6.61,6.73,2871464.0,2.6686,2.7047,2.6525,2.7007,2871464.0
2020-10-30 10:00:00,6.73,6.77,6.61,6.63,1419322.0,2.7007,2.7167,2.6525,2.6605,1419322.0
2020-10-30 10:30:00,6.63,6.71,6.6,6.64,1678548.0,2.6605,2.6926,2.6485,2.6645,1678548.0
2020-10-30 11:00:00,6.64,6.7,6.63,6.65,1322512.0,2.6645,2.6886,2.6605,2.6686,1322512.0
2020-10-30 11:30:00,6.65,6.7,6.6,6.7,1437939.0,2.6686,2.6886,2.6485,2.6886,1437939.0
2020-10-30 12:00:00,6.7,6.73,6.65,6.69,1129673.0,2.6886,2.7007,2.6686,2.6846,1129673.0
2020-10-30 12:30:00,6.69,6.71,6.62,6.63,1218161.0,2.6846,2.6926,2.6565,2.6605,1218161.0
2020-10-30 13:00:00,6.62,6.67,6.61,6.64,1062162.0,2.6565,2.6766,2.6525,2.6645,1062162.0
2020-10-30 13:30:00,6.64,6.67,6.6,6.67,1153852.0,2.6645,2.6766,2.6485,2.6766,1153852.0
2020-10-30 14:00:00,6.67,6.73,6.65,6.67,1093811.0,2.6766,2.7007,2.6686,2.6766,1093811.0
2020-10-30 14:30:00,6.66,6.68,6.63,6.65,1334226.0,2.6726,2.6806,2.6605,2.6686,1334226.0
2020-10-30 15:00:00,6.64,6.66,6.6,6.63,2011053.0,2.6645,2.6726,2.6485,2.6605,2011053.0
2020-10-30 15:30:00,6.63,6.65,6.59,6.63,3612895.0,2.6605,2.6686,2.6445,2.6605,3612895.0
2020-11-02 09:30:00,6.71,6.71,6.55,6.64,1811243.0,2.6926,2.6926,2.6284,2.6645,1811243.0
2020-11-02 10:00:00,6.64,6.68,6.56,6.59,780976.0,2.6645,2.6806,2.6324,2.6445,780976.0
2020-11-02 10:30:00,6.59,6.6,6.54,6.58,820502.0,2.6445,2.6485,2.6244,2.6405,820502.0
2020-11-02 11:00:00,6.58,6.65,6.57,6.63,858186.0,2.6405,2.6686,2.6365,2.6605,858186.0
2020-11-02 11:30:00,6.62,6.66,6.62,6.66,910810.0,2.6565,2.6726,2.6565,2.6726,910810.0
2020-11-02 12:00:00,6.66,6.69,6.64,6.69,791456.0,2.6726,2.6846,2.6645,2.6846,791456.0
2020-11-02 12:30:00,6.68,6.69,6.64,6.67,763436.0,2.6806,2.6846,2.6645,2.6766,763436.0
2020-11-02 13:00:00,6.67,6.68,6.63,6.64,1313877.0,2.6766,2.6806,2.6605,2.6645,1313877.0
2020-11-02 13:30:00,6.65,6.7,6.64,6.66,1379671.0,2.6686,2.6886,2.6645,2.6726,1379671.0
2020-11-02 14:00:00,6.67,6.73,6.65,6.72,650307.0,2.6766,2.7007,2.6686,2.6967,650307.0
2020-11-02 14:30:00,6.72,6.76,6.71,6.76,1200565.0,2.6967,2.7127,2.6926,2.7127,1200565.0
2020-11-02 15:00:00,6.76,6.78,6.72,6.73,1512552.0,2.7127,2.7207,2.6967,2.7007,1512552.0
2020-11-02 15:30:00,6.72,6.73,6.7,6.72,2436757.0,2.6967,2.7007,2.6886,2.6967,2436757.0
2020-11-03 09:30:00,6.97,6.99,6.88,6.96,2458002.0,2.797,2.805,2.7609,2.793,2458002.0
2020-11-03 10:00:00,6.96,6.99,6.92,6.92,3476982.0,2.793,2.805,2.7769,2.7769,3476982.0
2020-11-03 10:30:00,6.92,6.97,6.9,6.93,2427670.0,2.7769,2.797,2.7689,2.7809,2427670.0
2020-11-03 11:00:00,6.93,6.93,6.88,6.89,2535935.0,2.7809,2.7809,2.7609,2.7649,2535935.0
2020-11-03 11:30:00,6.88,6.89,6.85,6.87,2244109.0,2.7609,2.7649,2.7488,2.7568,2244109.0
2020-11-03 12:00:00,6.87,6.87,6.84,6.86,1200196.0,2.7568,2.7568,2.7448,2.7528,1200196.0
2020-11-03 12:30:00,6.86,6.87,6.82,6.83,1066862.0,2.7528,2.7568,2.7368,2.7408,1066862.0
2020-11-03 13:00:00,6.83,6.89,6.82,6.86,1024594.0,2.7408,2.7649,2.7368,2.7528,1024594.0
2020-11-03 13:30:00,6.86,6.86,6.77,6.79,1532840.0,2.7528,2.7528,2.7167,2.7247,1532840.0
2020-11-03 14:00:00,6.79,6.82,6.76,6.79,1261889.0,2.7247,2.7368,2.7127,2.7247,1261889.0
2020-11-03 14:30:00,6.79,6.83,6.78,6.82,849311.0,2.7247,2.7408,2.7207,2.7368,849311.0
2020-11-03 15:00:00,6.82,6.87,6.81,6.87,1405115.0,2.7368,2.7568,2.7328,2.7568,1405115.0
2020-11-03 15:30:00,6.87,6.93,6.86,6.87,3968447.0,2.7568,2.7809,2.7528,2.7568,3968447.0
2020-11-04 09:30:00,6.89,6.91,6.75,6.91,2388933.0,2.7649,2.7729,2.7087,2.7729,2388933.0
2020-11-04 10:00:00,6.9,6.94,6.86,6.89,1251044.0,2.7689,2.7849,2.7528,2.7649,1251044.0
2020-11-04 10:30:00,6.89,7.0,6.88,6.98,1057911.0,2.7649,2.809,2.7609,2.801,1057911.0
2020-11-04 11:00:00,6.98,7.0,6.94,6.98,780897.0,2.801,2.809,2.7849,2.801,780897.0
2020-11-04 11:30:00,6.99,7.04,6.98,7.02,1356856.0,2.805,2.8251,2.801,2.817,1356856.0
2020-11-04 12:00:00,7.02,7.03,6.99,7.0,577229.0,2.817,2.8211,2.805,2.809,577229.0
2020-11-04 12:30:00,7.0,7.04,6.99,7.02,1077139.0,2.809,2.8251,2.805,2.817,1077139.0
2020-11-04 13:00:00,7.02,7.09,7.02,7.07,1026613.0,2.817,2.8451,2.817,2.8371,1026613.0
2020-11-04 13:30:00,7.07,7.1,7.02,7.03,1047116.0,2.8371,2.8491,2.817,2.8211,1047116.0
2020-11-04 14:00:00,7.04,7.06,7.01,7.03,1313822.0,2.8251,2.8331,2.813,2.8211,1313822.0
2020-11-04 14:30:00,7.03,7.04,6.98,7.02,2281949.0,2.8211,2.8251,2.801,2.817,2281949.0
2020-11-04 15:00:00,7.03,7.04,6.96,6.97,1193888.0,2.8211,2.8251,2.793,2.797,1193888.0
2020-11-04 15:30:00,6.97,7.0,6.96,6.97,2342949.0,2.797,2.809,2.793,2.797,2342949.0
2020-11-05 09:30:00,7.13,7.19,7.1,7.16,1281751.0,2.8612,2.8853,2.8491,2.8732,1281751.0
2020-11-05 10:00:00,7.16,7.22,7.11,7.16,2172637.0,2.8732,2.8973,2.8532,2.8732,2172637.0
2020-11-05 10:30:00,7.15,7.2,7.14,7.17,863306.0,2.8692,2.8893,2.8652,2.8772,863306.0
2020-11-05 11:00:00,7.16,7.2,7.14,7.2,522513.0,2.8732,2.8893,2.8652,2.8893,522513.0
2020-11-05 11:30:00,7.2,7.2,7.15,7.15,1054992.0,2.8893,2.8893,2.8692,2.8692,1054992.0
2020-11-05 12:00:00,7.15,7.16,7.1,7.11,567250.0,2.8692,2.8732,2.8491,2.8532,567250.0
2020-11-05 12:30:00,7.11,7.16,7.11,7.15,533894.0,2.8532,2.8732,2.8532,2.8692,533894.0
2020-11-05 13:00:00,7.15,7.18,7.13,7.14,552680.0,2.8692,2.8812,2.8612,2.8652,552680.0
2020-11-05 13:30:00,7.14,7.2,7.13,7.19,626800.0,2.8652,2.8893,2.8612,2.8853,626800.0
2020-11-05 14:00:00,7.19,7.2,7.16,7.2,374686.0,2.8853,2.8893,2.8732,2.8893,374686.0
2020-11-05 14:30:00,7.2,7.24,7.18,7.22,1140710.0,2.8893,2.9053,2.8812,2.8973,1140710.0
2020-11-05 15:00:00,7.22,7.22,7.19,7.21,624076.0,2.8973,2.8973,2.8853,2.8933,624076.0
2020-11-05 15:30:00,7.2,7.22,7.17,7.18,3792126.0,2.8893,2.8973,2.8772,2.8812,3792126.0
2020-11-06 09:30:00,7.18,7.24,7.13,7.18,1905480.0,2.8812,2.9053,2.8612,2.8812,1905480.0
2020-11-06 10:00:00,7.18,7.28,7.16,7.26,1415300.0,2.8812,2.9214,2.8732,2.9133,1415300.0
2020-11-06 10:30:00,7.26,7.27,7.2,7.21,1308804.0,2.9133,2.9174,2.8893,2.8933,1308804.0
2020-11-06 11:00:00,7.21,7.26,7.2,7.25,1165541.0,2.8933,2.9133,2.8893,2.9093,1165541.0
2020-11-06 11:30:00,7.24,7.3,7.23,7.29,790899.0,2.9053,2.9294,2.9013,2.9254,790899.0
2020-11-06 12:00:00,7.29,7.3,7.26,7.29,769407.0,2.9254,2.9294,2.9133,2.9254,769407.0
2020-11-06 12:30:00,7.29,7.32,7.27,7.31,992984.0,2.9254,2.9374,2.9174,2.9334,992984.0
2020-11-06 13:00:00,7.31,7.32,7.26,7.28,506831.0,2.9334,2.9374,2.9133,2.9214,506831.0
2020-11-06 13:30:00,7.27,7.3,7.26,7.29,830412.0,2.9174,2.9294,2.9133,2.9254,830412.0
2020-11-06 14:00:00,7.29,7.33,7.27,7.32,669208.0,2.9254,2.9414,2.9174,2.9374,669208.0
2020-11-06 14:30:00,7.31,7.35,7.31,7.35,683002.0,2.9334,2.9495,2.9334,2.9495,683002.0
2020-11-06 15:00:00,7.34,7.37,7.31,7.37,1062808.0,2.9455,2.9575,2.9334,2.9575,1062808.0
2020-11-06 15:30:00,7.37,7.4,7.36,7.36,3183437.0,2.9575,2.9695,2.9535,2.9535,3183437.0
2020-11-09 09:30:00,8.34,8.4,8.08,8.08,9530955.0,3.3467,3.3708,3.2424,3.2424,9530955.0
2020-11-09 10:00:00,8.09,8.14,8.05,8.07,4584705.0,3.2464,3.2665,3.2304,3.2384,4584705.0
2020-11-09 10:30:00,8.08,8.09,7.97,8.02,3258760.0,3.2424,3.2464,3.1983,3.2183,3258760.0
2020-11-09 11:00:00,8.02,8.1,7.99,8.09,5282044.0,3.2183,3.2504,3.2063,3.2464,5282044.0
2020-11-09 11:30:00,8.09,8.15,8.07,8.13,3465305.0,3.2464,3.2705,3.2384,3.2625,3465305.0
2020-11-09 12:00:00,8.13,8.2,8.12,8.2,1756576.0,3.2625,3.2906,3.2585,3.2906,1756576.0
2020-11-09 12:30:00,8.19,8.21,8.13,8.16,1973438.0,3.2865,3.2946,3.2625,3.2745,1973438.0
2020-11-09 13:00:00,8.16,8.18,8.12,8.16,2299518.0,3.2745,3.2825,3.2585,3.2745,2299518.0
2020-11-09 13:30:00,8.17,8.17,8.09,8.14,2001837.0,3.2785,3.2785,3.2464,3.2665,2001837.0
2020-11-09 14:00:00,8.14,8.16,8.1,8.12,1391740.0,3.2665,3.2745,3.2504,3.2585,1391740.0
2020-11-09 14:30:00,8.11,8.19,8.1,8.19,1359659.0,3.2544,3.2865,3.2504,3.2865,1359659.0
2020-11-09 15:00:00,8.19,8.22,8.17,8.17,2334385.0,3.2865,3.2986,3.2785,3.2785,2334385.0
2020-11-09 15:30:00,8.18,8.2,8.12,8.2,8227194.0,3.2825,3.2906,3.2585,3.2906,8227194.0
2020-11-10 09:30:00,8.42,8.61,8.38,8.57,10167724.0,3.3788,3.4551,3.3628,3.439,10167724.0
2020-11-10 10:00:00,8.57,8.62,8.49,8.6,4652354.0,3.439,3.4591,3.4069,3.4511,4652354.0
2020-11-10 10:30:00,8.61,8.63,8.51,8.61,3881537.0,3.4551,3.4631,3.415,3.4551,3881537.0
2020-11-10 11:00:00,8.61,8.66,8.59,8.65,3800613.0,3.4551,3.4752,3.4471,3.4711,3800613.0
2020-11-10 11:30:00,8.64,8.73,8.64,8.7,1938703.0,3.4671,3.5032,3.4671,3.4912,1938703.0
2020-11-10 12:00:00,8.69,8.79,8.68,8.79,2637241.0,3.4872,3.5273,3.4832,3.5273,2637241.0
2020-11-10 12:30:00,8.79,8.8,8.71,8.71,2672089.0,3.5273,3.5313,3.4952,3.4952,2672089.0
2020-11-10 13:00:00,8.71,8.74,8.66,8.68,4510030.0,3.4952,3.5073,3.4752,3.4832,4510030.0
2020-11-10 13:30:00,8.69,8.75,8.68,8.74,1576369.0,3.4872,3.5113,3.4832,3.5073,1576369.0
2020-11-10 14:00:00,8.75,8.75,8.68,8.71,2100316.0,3.5113,3.5113,3.4832,3.4952,2100316.0
2020-11-10 14:30:00,8.71,8.75,8.7,8.7,1983473.0,3.4952,3.5113,3.4912,3.4912,1983473.0
2020-11-10 15:00:00,8.71,8.76,8.7,8.74,2714847.0,3.4952,3.5153,3.4912,3.5073,2714847.0
2020-11-10 15:30:00,8.73,8.8,8.73,8.8,6791025.0,3.5032,3.5313,3.5032,3.5313,6791025.0
2020-11-11 09:30:00,8.6,8.75,8.6,8.7,3729500.0,3.4511,3.5113,3.4511,3.4912,3729500.0
2020-11-11 10:00:00,8.7,8.71,8.63,8.65,1783600.0,3.4912,3.4952,3.4631,3.4711,1783600.0
2020-11-11 10:30:00,8.64,8.66,8.53,8.61,2931278.0,3.4671,3.4752,3.423,3.4551,2931278.0
2020-11-11 11:00:00,8.61,8.69,8.59,8.67,1462023.0,3.4551,3.4872,3.4471,3.4792,1462023.0
2020-11-11 11:30:00,8.67,8.68,8.6,8.64,1226543.0,3.4792,3.4832,3.4511,3.4671,1226543.0
2020-11-11 12:00:00,8.64,8.66,8.6,8.62,1209607.0,3.4671,3.4752,3.4511,3.4591,1209607.0
2020-11-11 12:30:00,8.63,8.64,8.58,8.63,1006660.0,3.4631,3.4671,3.443,3.4631,1006660.0
2020-11-11 13:00:00,8.63,8.64,8.6,8.63,1180746.0,3.4631,3.4671,3.4511,3.4631,1180746.0
2020-11-11 13:30:00,8.63,8.65,8.6,8.62,991888.0,3.4631,3.4711,3.4511,3.4591,991888.0
2020-11-11 14:00:00,8.62,8.69,8.61,8.61,1355099.0,3.4591,3.4872,3.4551,3.4551,1355099.0
2020-11-11 14:30:00,8.62,8.69,8.6,8.67,1824188.0,3.4591,3.4872,3.4511,3.4792,1824188.0
2020-11-11 15:00:00,8.67,8.69,8.66,8.69,2295347.0,3.4792,3.4872,3.4752,3.4872,2295347.0
2020-11-11 15:30:00,8.69,8.79,8.68,8.78,5284456.0,3.4872,3.5273,3.4832,3.5233,5284456.0
2020-11-12 09:30:00,8.53,8.57,8.49,8.53,2048727.0,3.423,3.439,3.4069,3.423,2048727.0
2020-11-12 10:00:00,8.54,8.62,8.52,8.55,1419620.0,3.427,3.4591,3.419,3.431,1419620.0
2020-11-12 10:30:00,8.56,8.63,8.55,8.63,564328.0,3.435,3.4631,3.431,3.4631,564328.0
2020-11-12 11:00:00,8.62,8.63,8.57,8.61,538476.0,3.4591,3.4631,3.439,3.4551,538476.0
2020-11-12 11:30:00,8.61,8.62,8.5,8.52,1754609.0,3.4551,3.4591,3.4109,3.419,1754609.0
2020-11-12 12:00:00,8.52,8.53,8.48,8.49,1168007.0,3.419,3.423,3.4029,3.4069,1168007.0
2020-11-12 12:30:00,8.49,8.5,8.43,8.46,1331045.0,3.4069,3.4109,3.3829,3.3949,1331045.0
2020-11-12 13:00:00,8.46,8.47,8.35,8.37,2048303.0,3.3949,3.3989,3.3508,3.3588,2048303.0
2020-11-12 13:30:00,8.38,8.4,8.34,8.39,1442567.0,3.3628,3.3708,3.3467,3.3668,1442567.0
2020-11-12 14:00:00,8.39,8.42,8.29,8.3,1756054.0,3.3668,3.3788,3.3267,3.3307,1756054.0
2020-11-12 14:30:00,8.3,8.34,8.24,8.25,1265568.0,3.3307,3.3467,3.3066,3.3106,1265568.0
2020-11-12 15:00:00,8.25,8.27,8.23,8.25,1510680.0,3.3106,3.3186,3.3026,3.3106,1510680.0
2020-11-12 15:30:00,8.25,8.29,8.24,8.29,2812399.0,3.3106,3.3267,3.3066,3.3267,2812399.0
2020-11-13 09:30:00,8.33,8.52,8.29,8.51,5628868.0,3.3427,3.419,3.3267,3.415,5628868.0
2020-11-13 10:00:00,8.51,8.55,8.38,8.39,2733340.0,3.415,3.431,3.3628,3.3668,2733340.0
2020-11-13 10:30:00,8.4,8.41,8.31,8.38,2045042.0,3.3708,3.3748,3.3347,3.3628,2045042.0
2020-11-13 11:00:00,8.38,8.47,8.36,8.46,1550698.0,3.3628,3.3989,3.3548,3.3949,1550698.0
2020-11-13 11:30:00,8.46,8.51,8.44,8.5,2830046.0,3.3949,3.415,3.3869,3.4109,2830046.0
2020-11-13 12:00:00,8.51,8.53,8.47,8.5,954812.0,3.415,3.423,3.3989,3.4109,954812.0
2020-11-13 12:30:00,8.5,8.53,8.49,8.53,448418.0,3.4109,3.423,3.4069,3.423,448418.0
2020-11-13 13:00:00,8.53,8.59,8.52,8.57,1488570.0,3.423,3.4471,3.419,3.439,1488570.0
2020-11-13 13:30:00,8.58,8.58,8.53,8.53,971568.0,3.443,3.443,3.423,3.423,971568.0
2020-11-13 14:00:00,8.54,8.56,8.5,8.51,512323.0,3.427,3.435,3.4109,3.415,512323.0
2020-11-13 14:30:00,8.52,8.53,8.47,8.47,1235619.0,3.419,3.423,3.3989,3.3989,1235619.0
2020-11-13 15:00:00,8.47,8.54,8.46,8.54,1677306.0,3.3989,3.427,3.3949,3.427,1677306.0
2020-11-13 15:30:00,8.53,8.55,8.52,8.54,3339941.0,3.423,3.431,3.419,3.427,3339941.0
2020-11-16 09:30:00,8.97,9.01,8.84,8.88,4670814.0,3.5996,3.6156,3.5474,3.5634,4670814.0
2020-11-16 10:00:00,8.88,8.89,8.84,8.89,3195492.0,3.5634,3.5674,3.5474,3.5674,3195492.0
2020-11-16 10:30:00,8.89,8.91,8.86,8.91,2013217.0,3.5674,3.5755,3.5554,3.5755,2013217.0
2020-11-16 11:00:00,8.91,8.92,8.86,8.87,1205165.0,3.5755,3.5795,3.5554,3.5594,1205165.0
2020-11-16 11:30:00,8.88,8.9,8.81,8.89,1413710.0,3.5634,3.5715,3.5353,3.5674,1413710.0
2020-11-16 12:00:00,8.88,8.9,8.81,8.82,1278326.0,3.5634,3.5715,3.5353,3.5394,1278326.0
2020-11-16 12:30:00,8.82,8.83,8.76,8.8,763526.0,3.5394,3.5434,3.5153,3.5313,763526.0
2020-11-16 13:00:00,8.79,8.83,8.77,8.79,750729.0,3.5273,3.5434,3.5193,3.5273,750729.0
2020-11-16 13:30:00,8.79,8.85,8.75,8.78,1035977.0,3.5273,3.5514,3.5113,3.5233,1035977.0
2020-11-16 14:00:00,8.77,8.83,8.75,8.82,1009553.0,3.5193,3.5434,3.5113,3.5394,1009553.0
2020-11-16 14:30:00,8.82,8.83,8.78,8.8,950373.0,3.5394,3.5434,3.5233,3.5313,950373.0
2020-11-16 15:00:00,8.8,8.82,8.76,8.81,1374908.0,3.5313,3.5394,3.5153,3.5353,1374908.0
2020-11-16 15:30:00,8.81,8.85,8.79,8.85,4246973.0,3.5353,3.5514,3.5273,3.5514,4246973.0
2020-11-17 09:30:00,8.78,8.97,8.77,8.93,5485457.0,3.5233,3.5996,3.5193,3.5835,5485457.0
2020-11-17 10:00:00,8.94,9.08,8.89,9.05,2161742.0,3.5875,3.6437,3.5674,3.6317,2161742.0
2020-11-17 10:30:00,9.05,9.16,9.04,9.16,1454835.0,3.6317,3.6758,3.6276,3.6758,1454835.0
2020-11-17 11:00:00,9.16,9.2,9.11,9.19,1537261.0,3.6758,3.6918,3.6557,3.6878,1537261.0
2020-11-17 11:30:00,9.19,9.19,9.1,9.17,1694237.0,3.6878,3.6878,3.6517,3.6798,1694237.0
2020-11-17 12:00:00,9.18,9.27,9.15,9.26,1974680.0,3.6838,3.7199,3.6718,3.7159,1974680.0
2020-11-17 12:30:00,9.26,9.28,9.13,9.17,1721965.0,3.7159,3.7239,3.6638,3.6798,1721965.0
2020-11-17 13:00:00,9.16,9.18,9.07,9.12,2062316.0,3.6758,3.6838,3.6397,3.6597,2062316.0
2020-11-17 13:30:00,9.12,9.14,9.06,9.09,1433349.0,3.6597,3.6678,3.6357,3.6477,1433349.0
2020-11-17 14:00:00,9.1,9.2,9.09,9.17,1090137.0,3.6517,3.6918,3.6477,3.6798,1090137.0
2020-11-17 14:30:00,9.17,9.2,9.14,9.19,956773.0,3.6798,3.6918,3.6678,3.6878,956773.0
2020-11-17 15:00:00,9.19,9.21,9.1,9.11,1648833.0,3.6878,3.6959,3.6517,3.6557,1648833.0
2020-11-17 15:30:00,9.11,9.13,9.08,9.13,3708156.0,3.6557,3.6638,3.6437,3.6638,3708156.0
2020-11-18 09:30:00,9.25,9.27,9.13,9.25,3386231.0,3.7119,3.7199,3.6638,3.7119,3386231.0
2020-11-18 10:00:00,9.24,9.29,9.15,9.21,3171521.0,3.7079,3.728,3.6718,3.6959,3171521.0
2020-11-18 10:30:00,9.22,9.27,9.15,9.27,2447645.0,3.6999,3.7199,3.6718,3.7199,2447645.0
2020-11-18 11:00:00,9.27,9.28,9.22,9.22,1204055.0,3.7199,3.7239,3.6999,3.6999,1204055.0
2020-11-18 11:30:00,9.22,9.36,9.21,9.31,1047962.0,3.6999,3.7561,3.6959,3.736,1047962.0
2020-11-18 12:00:00,9.32,9.33,9.28,9.29,716944.0,3.74,3.744,3.7239,3.728,716944.0
2020-11-18 12:30:00,9.29,9.32,9.28,9.32,778673.0,3.728,3.74,3.7239,3.74,778673.0
2020-11-18 13:00:00,9.31,9.36,9.29,9.3,1143306.0,3.736,3.7561,3.728,3.732,1143306.0
2020-11-18 13:30:00,9.29,9.34,9.27,9.3,1528867.0,3.728,3.748,3.7199,3.732,1528867.0
2020-11-18 14:00:00,9.3,9.32,9.17,9.21,1686129.0,3.732,3.74,3.6798,3.6959,1686129.0
2020-11-18 14:30:00,9.21,9.26,9.18,9.23,2663774.0,3.6959,3.7159,3.6838,3.7039,2663774.0
2020-11-18 15:00:00,9.22,9.25,9.18,9.19,1904674.0,3.6999,3.7119,3.6838,3.6878,1904674.0
2020-11-18 15:30:00,9.19,9.19,9.07,9.07,4401828.0,3.6878,3.6878,3.6397,3.6397,4401828.0
2020-11-19 09:30:00,9.13,9.27,9.09,9.24,2180919.0,3.6638,3.7199,3.6477,3.7079,2180919.0
2020-11-19 10:00:00,9.24,9.27,9.13,9.16,1476679.0,3.7079,3.7199,3.6638,3.6758,1476679.0
2020-11-19 10:30:00,9.16,9.21,9.14,9.16,1049518.0,3.6758,3.6959,3.6678,3.6758,1049518.0
2020-11-19 11:00:00,9.16,9.2,9.13,9.19,722946.0,3.6758,3.6918,3.6638,3.6878,722946.0
2020-11-19 11:30:00,9.19,9.2,9.08,9.11,959145.0,3.6878,3.6918,3.6437,3.6557,959145.0
2020-11-19 12:00:00,9.11,9.16,9.1,9.15,910822.0,3.6557,3.6758,3.6517,3.6718,910822.0
2020-11-19 12:30:00,9.15,9.17,9.12,9.15,953461.0,3.6718,3.6798,3.6597,3.6718,953461.0
2020-11-19 13:00:00,9.16,9.22,9.14,9.18,507716.0,3.6758,3.6999,3.6678,3.6838,507716.0
2020-11-19 13:30:00,9.18,9.22,9.16,9.18,445348.0,3.6838,3.6999,3.6758,3.6838,445348.0
2020-11-19 14:00:00,9.17,9.24,9.17,9.21,672625.0,3.6798,3.7079,3.6798,3.6959,672625.0
2020-11-19 14:30:00,9.22,9.26,9.21,9.22,665725.0,3.6999,3.7159,3.6959,3.6999,665725.0
2020-11-19 15:00:00,9.22,9.23,9.18,9.2,500927.0,3.6999,3.7039,3.6838,3.6918,500927.0
2020-11-19 15:30:00,9.2,9.25,9.18,9.2,2398295.0,3.6918,3.7119,3.6838,3.6918,2398295.0
2020-11-20 09:30:00,9.13,9.21,9.11,9.13,1868531.0,3.6638,3.6959,3.6557,3.6638,1868531.0
2020-11-20 10:00:00,9.13,9.15,9.07,9.14,1008557.0,3.6638,3.6718,3.6397,3.6678,1008557.0
2020-11-20 10:30:00,9.15,9.16,9.11,9.13,1090650.0,3.6718,3.6758,3.6557,3.6638,1090650.0
2020-11-20 11:00:00,9.12,9.14,9.08,9.09,815645.0,3.6597,3.6678,3.6437,3.6477,815645.0
2020-11-20 11:30:00,9.08,9.13,9.06,9.1,980543.0,3.6437,3.6638,3.6357,3.6517,980543.0
2020-11-20 12:00:00,9.1,9.11,9.06,9.07,639585.0,3.6517,3.6557,3.6357,3.6397,639585.0
2020-11-20 12:30:00,9.07,9.08,9.01,9.05,863933.0,3.6397,3.6437,3.6156,3.6317,863933.0
2020-11-20 13:00:00,9.05,9.09,9.04,9.09,405565.0,3.6317,3.6477,3.6276,3.6477,405565.0
2020-11-20 13:30:00,9.09,9.1,9.07,9.08,469481.0,3.6477,3.6517,3.6397,3.6437,469481.0
2020-11-20 14:00:00,9.08,9.11,9.06,9.1,812621.0,3.6437,3.6557,3.6357,3.6517,812621.0
2020-11-20 14:30:00,9.1,9.13,9.08,9.1,618387.0,3.6517,3.6638,3.6437,3.6517,618387.0
2020-11-20 15:00:00,9.1,9.13,9.05,9.07,912214.0,3.6517,3.6638,3.6317,3.6397,912214.0
2020-11-20 15:30:00,9.07,9.09,9.05,9.07,2686373.0,3.6397,3.6477,3.6317,3.6397,2686373.0
2020-11-23 09:30:00,9.31,9.36,9.25,9.32,2786049.0,3.736,3.7561,3.7119,3.74,2786049.0
2020-11-23 10:00:00,9.31,9.35,9.24,9.25,2253272.0,3.736,3.752,3.7079,3.7119,2253272.0
2020-11-23 10:30:00,9.26,9.31,9.24,9.27,4725531.0,3.7159,3.736,3.7079,3.7199,4725531.0
2020-11-23 11:00:00,9.27,9.31,9.22,9.28,2127760.0,3.7199,3.736,3.6999,3.7239,2127760.0
2020-11-23 11:30:00,9.28,9.29,9.22,9.22,1420344.0,3.7239,3.728,3.6999,3.6999,1420344.0
2020-11-23 12:00:00,9.22,9.26,9.21,9.24,1460489.0,3.6999,3.7159,3.6959,3.7079,1460489.0
2020-11-23 12:30:00,9.24,9.3,9.23,9.29,588105.0,3.7079,3.732,3.7039,3.728,588105.0
2020-11-23 13:00:00,9.28,9.29,9.22,9.24,571068.0,3.7239,3.728,3.6999,3.7079,571068.0
2020-11-23 13:30:00,9.24,9.29,9.21,9.28,823702.0,3.7079,3.728,3.6959,3.7239,823702.0
2020-11-23 14:00:00,9.29,9.31,9.26,9.3,1235759.0,3.728,3.736,3.7159,3.732,1235759.0
2020-11-23 14:30:00,9.31,9.34,9.26,9.32,920699.0,3.736,3.748,3.7159,3.74,920699.0
2020-11-23 15:00:00,9.32,9.34,9.3,9.31,1190976.0,3.74,3.748,3.732,3.736,1190976.0
2020-11-23 15:30:00,9.32,9.38,9.29,9.35,3070602.0,3.74,3.7641,3.728,3.752,3070602.0
2020-11-24 09:30:00,9.85,9.87,9.74,9.84,3398352.0,3.9527,3.9607,3.9085,3.9487,3398352.0
2020-11-24 10:00:00,9.84,9.99,9.82,9.96,4975690.0,3.9487,4.0089,3.9406,3.9968,4975690.0
2020-11-24 10:30:00,9.96,10.09,9.95,10.0,4551570.0,3.9968,4.049,3.9928,4.0129,4551570.0
2020-11-24 11:00:00,10.0,10.04,9.98,10.01,2343420.0,4.0129,4.0289,4.0049,4.0169,2343420.0
2020-11-24 11:30:00,10.01,10.05,9.98,10.0,2512881.0,4.0169,4.0329,4.0049,4.0129,2512881.0
2020-11-24 12:00:00,10.0,10.0,9.91,9.93,1864160.0,4.0129,4.0129,3.9768,3.9848,1864160.0
2020-11-24 12:30:00,9.93,9.95,9.89,9.95,2128170.0,3.9848,3.9928,3.9687,3.9928,2128170.0
2020-11-24 13:00:00,9.95,10.01,9.94,9.99,1971449.0,3.9928,4.0169,3.9888,4.0089,1971449.0
2020-11-24 13:30:00,9.99,9.99,9.92,9.96,1489761.0,4.0089,4.0089,3.9808,3.9968,1489761.0
2020-11-24 14:00:00,9.96,9.96,9.87,9.9,1463252.0,3.9968,3.9968,3.9607,3.9727,1463252.0
2020-11-24 14:30:00,9.9,9.94,9.83,9.94,4292243.0,3.9727,3.9888,3.9447,3.9888,4292243.0
2020-11-24 15:00:00,9.93,9.98,9.91,9.97,3037306.0,3.9848,4.0049,3.9768,4.0008,3037306.0
2020-11-24 15:30:00,9.96,10.01,9.95,10.0,5040681.0,3.9968,4.0169,3.9928,4.0129,5040681.0
2020-11-25 09:30:00,9.95,9.96,9.84,9.88,2801859.0,3.9928,3.9968,3.9487,3.9647,2801859.0
2020-11-25 10:00:00,9.88,10.0,9.84,9.98,3192869.0,3.9647,4.0129,3.9487,4.0049,3192869.0
2020-11-25 10:30:00,9.98,10.03,9.95,9.96,1595128.0,4.0049,4.0249,3.9928,3.9968,1595128.0
2020-11-25 11:00:00,9.96,10.03,9.92,9.97,1583702.0,3.9968,4.0249,3.9808,4.0008,1583702.0
2020-11-25 11:30:00,9.97,10.07,9.96,10.05,1149817.0,4.0008,4.041,3.9968,4.0329,1149817.0
2020-11-25 12:00:00,10.05,10.06,9.96,9.97,816816.0,4.0329,4.037,3.9968,4.0008,816816.0
2020-11-25 12:30:00,9.97,10.12,9.96,10.11,1103647.0,4.0008,4.061,3.9968,4.057,1103647.0
2020-11-25 13:00:00,10.11,10.16,10.06,10.11,1724580.0,4.057,4.0771,4.037,4.057,1724580.0
2020-11-25 13:30:00,10.11,10.11,10.06,10.11,758271.0,4.057,4.057,4.037,4.057,758271.0
2020-11-25 14:00:00,10.11,10.11,10.03,10.1,1081890.0,4.057,4.057,4.0249,4.053,1081890.0
2020-11-25 14:30:00,10.1,10.11,10.02,10.05,1160444.0,4.053,4.057,4.0209,4.0329,1160444.0
2020-11-25 15:00:00,10.05,10.1,10.05,10.06,869244.0,4.0329,4.053,4.0329,4.037,869244.0
2020-11-25 15:30:00,10.07,10.07,10.02,10.03,3269746.0,4.041,4.041,4.0209,4.0249,3269746.0
2020-11-27 09:30:00,9.72,9.89,9.7,9.85,3288048.0,3.9005,3.9687,3.8925,3.9527,3288048.0
2020-11-27 10:00:00,9.85,9.9,9.83,9.86,2511305.0,3.9527,3.9727,3.9447,3.9567,2511305.0
2020-11-27 10:30:00,9.87,9.93,9.84,9.92,1672165.0,3.9607,3.9848,3.9487,3.9808,1672165.0
2020-11-27 11:00:00,9.91,9.92,9.87,9.92,1714139.0,3.9768,3.9808,3.9607,3.9808,1714139.0
2020-11-27 11:30:00,9.92,9.94,9.87,9.89,1494932.0,3.9808,3.9888,3.9607,3.9687,1494932.0
2020-11-27 12:00:00,9.88,9.9,9.85,9.85,1319896.0,3.9647,3.9727,3.9527,3.9527,1319896.0
2020-11-27 12:30:00,9.86,9.94,9.84,9.94,2337016.0,3.9567,3.9888,3.9487,3.9888,2337016.0
2020-11-30 09:30:00,9.8,9.93,9.79,9.89,2608584.0,3.9326,3.9848,3.9286,3.9687,2608584.0
2020-11-30 10:00:00,9.9,9.94,9.81,9.82,2295481.0,3.9727,3.9888,3.9366,3.9406,2295481.0
2020-11-30 10:30:00,9.81,9.85,9.71,9.76,2546426.0,3.9366,3.9527,3.8965,3.9166,2546426.0
2020-11-30 11:00:00,9.76,9.77,9.62,9.62,1798833.0,3.9166,3.9206,3.8604,3.8604,1798833.0
2020-11-30 11:30:00,9.62,9.67,9.54,9.54,2495111.0,3.8604,3.8805,3.8283,3.8283,2495111.0
2020-11-30 12:00:00,9.55,9.67,9.54,9.67,2214698.0,3.8323,3.8805,3.8283,3.8805,2214698.0
2020-11-30 12:30:00,9.66,9.71,9.65,9.68,1471145.0,3.8764,3.8965,3.8724,3.8845,1471145.0
2020-11-30 13:00:00,9.67,9.68,9.61,9.62,926541.0,3.8805,3.8845,3.8564,3.8604,926541.0
2020-11-30 13:30:00,9.62,9.65,9.59,9.62,1096677.0,3.8604,3.8724,3.8483,3.8604,1096677.0
2020-11-30 14:00:00,9.62,9.64,9.57,9.64,1130526.0,3.8604,3.8684,3.8403,3.8684,1130526.0
2020-11-30 14:30:00,9.64,9.7,9.61,9.69,1380290.0,3.8684,3.8925,3.8564,3.8885,1380290.0
2020-11-30 15:00:00,9.69,9.69,9.61,9.63,1819006.0,3.8885,3.8885,3.8564,3.8644,1819006.0
2020-11-30 15:30:00,9.63,9.65,9.56,9.57,6291542.0,3.8644,3.8724,3.8363,3.8403,6291542.0
2020-12-01 09:30:00,9.88,10.0,9.85,10.0,2763554.0,3.9647,4.0129,3.9527,4.0129,2763554.0
2020-12-01 10:00:00,10.0,10.07,9.97,10.05,2003916.0,4.0129,4.041,4.0008,4.0329,2003916.0
2020-12-01 10:30:00,10.05,10.07,9.94,9.96,1171186.0,4.0329,4.041,3.9888,3.9968,1171186.0
2020-12-01 11:00:00,9.96,9.98,9.89,9.97,1193638.0,3.9968,4.0049,3.9687,4.0008,1193638.0
2020-12-01 11:30:00,9.98,10.0,9.89,9.9,1710981.0,4.0049,4.0129,3.9687,3.9727,1710981.0
2020-12-01 12:00:00,9.9,9.94,9.89,9.91,1057407.0,3.9727,3.9888,3.9687,3.9768,1057407.0
2020-12-01 12:30:00,9.91,9.96,9.88,9.93,894980.0,3.9768,3.9968,3.9647,3.9848,894980.0
2020-12-01 13:00:00,9.93,9.96,9.91,9.94,544197.0,3.9848,3.9968,3.9768,3.9888,544197.0
2020-12-01 13:30:00,9.94,10.09,9.93,10.09,1455526.0,3.9888,4.049,3.9848,4.049,1455526.0
2020-12-01 14:00:00,10.09,10.09,10.01,10.03,1142246.0,4.049,4.049,4.0169,4.0249,1142246.0
2020-12-01 14:30:00,10.03,10.04,9.99,10.02,634911.0,4.0249,4.0289,4.0089,4.0209,634911.0
2020-12-01 15:00:00,10.01,10.05,9.97,10.04,2206239.0,4.0169,4.0329,4.0008,4.0289,2206239.0
2020-12-01 15:30:00,10.04,10.11,10.0,10.1,5707026.0,4.0289,4.057,4.0129,4.053,5707026.0
2020-12-02 09:30:00,9.98,10.1,9.97,10.06,2237332.0,4.0049,4.053,4.0008,4.037,2237332.0
2020-12-02 10:00:00,10.06,10.13,10.05,10.12,1129833.0,4.037,4.065,4.0329,4.061,1129833.0
2020-12-02 10:30:00,10.12,10.3,10.11,10.27,3039160.0,4.061,4.1333,4.057,4.1212,3039160.0
2020-12-02 11:00:00,10.27,10.36,10.24,10.32,2779494.0,4.1212,4.1573,4.1092,4.1413,2779494.0
2020-12-02 11:30:00,10.32,10.43,10.29,10.4,2785907.0,4.1413,4.1854,4.1292,4.1734,2785907.0
2020-12-02 12:00:00,10.4,10.42,10.32,10.33,1467231.0,4.1734,4.1814,4.1413,4.1453,1467231.0
2020-12-02 12:30:00,10.33,10.34,10.25,10.27,1247702.0,4.1453,4.1493,4.1132,4.1212,1247702.0
2020-12-02 13:00:00,10.27,10.3,10.22,10.25,1246438.0,4.1212,4.1333,4.1012,4.1132,1246438.0
2020-12-02 13:30:00,10.25,10.26,10.13,10.14,1371420.0,4.1132,4.1172,4.065,4.0691,1371420.0
2020-12-02 14:00:00,10.13,10.19,10.12,10.15,1077865.0,4.065,4.0891,4.061,4.0731,1077865.0
2020-12-02 14:30:00,10.15,10.21,10.14,10.21,1110133.0,4.0731,4.0971,4.0691,4.0971,1110133.0
2020-12-02 15:00:00,10.21,10.24,10.18,10.21,1149021.0,4.0971,4.1092,4.0851,4.0971,1149021.0
2020-12-02 15:30:00,10.2,10.25,10.18,10.18,5542762.0,4.0931,4.1132,4.0851,4.0851,5542762.0
2020-12-03 09:30:00,10.4,10.51,10.37,10.49,2593463.0,4.1734,4.2175,4.1614,4.2095,2593463.0
2020-12-03 10:00:00,10.5,10.56,10.48,10.56,1828624.0,4.2135,4.2376,4.2055,4.2376,1828624.0
2020-12-03 10:30:00,10.56,10.6,10.53,10.59,2116887.0,4.2376,4.2536,4.2256,4.2496,2116887.0
2020-12-03 11:00:00,10.59,10.67,10.56,10.64,2237175.0,4.2496,4.2817,4.2376,4.2697,2237175.0
2020-12-03 11:30:00,10.64,10.66,10.61,10.65,1250919.0,4.2697,4.2777,4.2577,4.2737,1250919.0
2020-12-03 12:00:00,10.65,10.7,10.61,10.7,1021858.0,4.2737,4.2938,4.2577,4.2938,1021858.0
2020-12-03 12:30:00,10.68,10.72,10.66,10.69,1087303.0,4.2858,4.3018,4.2777,4.2898,1087303.0
2020-12-03 13:00:00,10.69,10.72,10.66,10.68,1103793.0,4.2898,4.3018,4.2777,4.2858,1103793.0
2020-12-03 13:30:00,10.68,10.72,10.66,10.68,1177906.0,4.2858,4.3018,4.2777,4.2858,1177906.0
2020-12-03 14:00:00,10.68,10.77,10.67,10.77,1208162.0,4.2858,4.3219,4.2817,4.3219,1208162.0
2020-12-03 14:30:00,10.77,10.77,10.71,10.76,1142069.0,4.3219,4.3219,4.2978,4.3179,1142069.0
2020-12-03 15:00:00,10.75,10.78,10.73,10.76,1510349.0,4.3138,4.3259,4.3058,4.3179,1510349.0
2020-12-03 15:30:00,10.76,10.77,10.53,10.56,5824879.0,4.3179,4.3219,4.2256,4.2376,5824879.0
2020-12-04 09:30:00,10.78,10.91,10.78,10.84,2425146.0,4.3259,4.378,4.3259,4.35,2425146.0
2020-12-04 10:00:00,10.84,10.86,10.77,10.82,1413252.0,4.35,4.358,4.3219,4.3419,1413252.0
2020-12-04 10:30:00,10.82,10.88,10.78,10.83,2479385.0,4.3419,4.366,4.3259,4.3459,2479385.0
2020-12-04 11:00:00,10.83,10.96,10.82,10.96,2572779.0,4.3459,4.3981,4.3419,4.3981,2572779.0
2020-12-04 11:30:00,10.96,10.98,10.9,10.96,1880161.0,4.3981,4.4061,4.374,4.3981,1880161.0
2020-12-04 12:00:00,10.96,10.98,10.9,10.92,1459484.0,4.3981,4.4061,4.374,4.3821,1459484.0
2020-12-04 12:30:00,10.92,10.95,10.79,10.86,2235176.0,4.3821,4.3941,4.3299,4.358,2235176.0
2020-12-04 13:00:00,10.86,10.95,10.85,10.94,1827027.0,4.358,4.3941,4.354,4.3901,1827027.0
2020-12-04 13:30:00,10.95,11.0,10.94,10.99,1393306.0,4.3941,4.4142,4.3901,4.4102,1393306.0
2020-12-04 14:00:00,10.99,10.99,10.95,10.98,948989.0,4.4102,4.4102,4.3941,4.4061,948989.0
2020-12-04 14:30:00,10.98,11.01,10.97,11.01,1523008.0,4.4061,4.4182,4.4021,4.4182,1523008.0
2020-12-04 15:00:00,11.01,11.01,10.88,10.92,2687288.0,4.4182,4.4182,4.366,4.3821,2687288.0
2020-12-04 15:30:00,10.92,10.94,10.9,10.93,4302203.0,4.3821,4.3901,4.374,4.3861,4302203.0
2020-12-07 09:30:00,10.84,11.07,10.82,10.87,2743345.0,4.35,4.4423,4.3419,4.362,2743345.0
2020-12-07 10:00:00,10.88,10.9,10.8,10.88,3290627.0,4.366,4.374,4.3339,4.366,3290627.0
2020-12-07 10:30:00,10.88,11.02,10.88,10.99,2365915.0,4.366,4.4222,4.366,4.4102,2365915.0
2020-12-07 11:00:00,10.99,11.02,10.96,11.01,1693049.0,4.4102,4.4222,4.3981,4.4182,1693049.0
2020-12-07 11:30:00,11.01,11.02,10.93,10.99,1437274.0,4.4182,4.4222,4.3861,4.4102,1437274.0
2020-12-07 12:00:00,10.98,11.01,10.95,10.95,1633266.0,4.4061,4.4182,4.3941,4.3941,1633266.0
2020-12-07 12:30:00,10.95,11.0,10.93,10.97,1424896.0,4.3941,4.4142,4.3861,4.4021,1424896.0
2020-12-07 13:00:00,10.97,11.0,10.93,10.94,1377817.0,4.4021,4.4142,4.3861,4.3901,1377817.0
2020-12-07 13:30:00,10.94,10.97,10.87,10.89,1631129.0,4.3901,4.4021,4.362,4.37,1631129.0
2020-12-07 14:00:00,10.89,10.91,10.85,10.86,1000227.0,4.37,4.378,4.354,4.358,1000227.0
2020-12-07 14:30:00,10.87,10.93,10.78,10.79,1356020.0,4.362,4.3861,4.3259,4.3299,1356020.0
2020-12-07 15:00:00,10.78,10.82,10.65,10.75,5135214.0,4.3259,4.3419,4.2737,4.3138,5135214.0
2020-12-07 15:30:00,10.75,10.85,10.68,10.77,6226522.0,4.3138,4.354,4.2858,4.3219,6226522.0
2020-12-08 09:30:00,10.75,10.89,10.73,10.85,1928317.0,4.3138,4.37,4.3058,4.354,1928317.0
2020-12-08 10:00:00,10.85,10.91,10.83,10.9,2784356.0,4.354,4.378,4.3459,4.374,2784356.0
2020-12-08 10:30:00,10.91,10.96,10.87,10.92,1118760.0,4.378,4.3981,4.362,4.3821,1118760.0
2020-12-08 11:00:00,10.93,10.94,10.85,10.86,757624.0,4.3861,4.3901,4.354,4.358,757624.0
2020-12-08 11:30:00,10.86,10.88,10.77,10.79,1195819.0,4.358,4.366,4.3219,4.3299,1195819.0
2020-12-08 12:00:00,10.79,10.8,10.76,10.78,733253.0,4.3299,4.3339,4.3179,4.3259,733253.0
2020-12-08 12:30:00,10.78,10.78,10.65,10.67,1159103.0,4.3259,4.3259,4.2737,4.2817,1159103.0
2020-12-08 13:00:00,10.67,10.76,10.62,10.68,1678815.0,4.2817,4.3179,4.2617,4.2858,1678815.0
2020-12-08 13:30:00,10.68,10.69,10.62,10.63,1044985.0,4.2858,4.2898,4.2617,4.2657,1044985.0
2020-12-08 14:00:00,10.63,10.68,10.61,10.65,964504.0,4.2657,4.2858,4.2577,4.2737,964504.0
2020-12-08 14:30:00,10.65,10.67,10.62,10.62,781482.0,4.2737,4.2817,4.2617,4.2617,781482.0
2020-12-08 15:00:00,10.62,10.66,10.61,10.62,969817.0,4.2617,4.2777,4.2577,4.2617,969817.0
2020-12-08 15:30:00,10.62,10.66,10.61,10.63,2419803.0,4.2617,4.2777,4.2577,4.2657,2419803.0
2020-12-09 09:30:00,10.72,10.77,10.68,10.77,2151495.0,4.3018,4.3219,4.2858,4.3219,2151495.0
2020-12-09 10:00:00,10.77,10.81,10.74,10.78,3402908.0,4.3219,4.3379,4.3098,4.3259,3402908.0
2020-12-09 10:30:00,10.77,10.79,10.61,10.63,1900941.0,4.3219,4.3299,4.2577,4.2657,1900941.0
2020-12-09 11:00:00,10.63,10.64,10.56,10.58,1367531.0,4.2657,4.2697,4.2376,4.2456,1367531.0
2020-12-09 11:30:00,10.58,10.64,10.54,10.63,1034656.0,4.2456,4.2697,4.2296,4.2657,1034656.0
2020-12-09 12:00:00,10.64,10.65,10.54,10.58,1217304.0,4.2697,4.2737,4.2296,4.2456,1217304.0
2020-12-09 12:30:00,10.57,10.61,10.52,10.58,1054423.0,4.2416,4.2577,4.2215,4.2456,1054423.0
2020-12-09 13:00:00,10.58,10.64,10.54,10.57,1417539.0,4.2456,4.2697,4.2296,4.2416,1417539.0
2020-12-09 13:30:00,10.57,10.57,10.47,10.47,918187.0,4.2416,4.2416,4.2015,4.2015,918187.0
2020-12-09 14:00:00,10.47,10.51,10.44,10.5,1240806.0,4.2015,4.2175,4.1894,4.2135,1240806.0
2020-12-09 14:30:00,10.49,10.51,10.42,10.48,2558940.0,4.2095,4.2175,4.1814,4.2055,2558940.0
2020-12-09 15:00:00,10.48,10.52,10.45,10.45,2094077.0,4.2055,4.2215,4.1935,4.1935,2094077.0
2020-12-09 15:30:00,10.45,10.59,10.45,10.56,5075268.0,4.1935,4.2496,4.1935,4.2376,5075268.0
2020-12-10 09:30:00,10.78,11.14,10.69,11.13,5431810.0,4.3259,4.4703,4.2898,4.4663,5431810.0
2020-12-10 10:00:00,11.13,11.26,11.12,11.25,3339372.0,4.4663,4.5185,4.4623,4.5145,3339372.0
2020-12-10 10:30:00,11.24,11.37,11.22,11.37,3884413.0,4.5105,4.5626,4.5024,4.5626,3884413.0
2020-12-10 11:00:00,11.37,11.39,11.28,11.29,2072585.0,4.5626,4.5707,4.5265,4.5305,2072585.0
2020-12-10 11:30:00,11.3,11.31,11.17,11.21,1663436.0,4.5346,4.5386,4.4824,4.4984,1663436.0
2020-12-10 12:00:00,11.21,11.31,11.2,11.28,1158968.0,4.4984,4.5386,4.4944,4.5265,1158968.0
2020-12-10 12:30:00,11.28,11.31,11.25,11.29,1066943.0,4.5265,4.5386,4.5145,4.5305,1066943.0
2020-12-10 13:00:00,11.29,11.31,11.23,11.29,1461219.0,4.5305,4.5386,4.5065,4.5305,1461219.0
2020-12-10 13:30:00,11.29,11.33,11.27,11.28,1225670.0,4.5305,4.5466,4.5225,4.5265,1225670.0
2020-12-10 14:00:00,11.28,11.3,11.22,11.25,1102971.0,4.5265,4.5346,4.5024,4.5145,1102971.0
2020-12-10 14:30:00,11.25,11.26,11.18,11.18,1639116.0,4.5145,4.5185,4.4864,4.4864,1639116.0
2020-12-10 15:00:00,11.19,11.31,11.18,11.26,1686691.0,4.4904,4.5386,4.4864,4.5185,1686691.0
2020-12-10 15:30:00,11.26,11.29,11.25,11.27,3634869.0,4.5185,4.5305,4.5145,4.5225,3634869.0
2020-12-11 09:30:00,11.06,11.07,10.95,11.01,2938216.0,4.4382,4.4423,4.3941,4.4182,2938216.0
2020-12-11 10:00:00,11.01,11.15,10.99,11.1,1679889.0,4.4182,4.4744,4.4102,4.4543,1679889.0
2020-12-11 10:30:00,11.1,11.12,11.03,11.05,1011479.0,4.4543,4.4623,4.4262,4.4342,1011479.0
2020-12-11 11:00:00,11.06,11.08,11.0,11.03,3196490.0,4.4382,4.4463,4.4142,4.4262,3196490.0
2020-12-11 11:30:00,11.03,11.09,10.99,11.04,1426570.0,4.4262,4.4503,4.4102,4.4302,1426570.0
2020-12-11 12:00:00,11.04,11.07,11.01,11.03,1246998.0,4.4302,4.4423,4.4182,4.4262,1246998.0
2020-12-11 12:30:00,11.02,11.06,10.97,11.03,1305364.0,4.4222,4.4382,4.4021,4.4262,1305364.0
2020-12-11 13:00:00,11.04,11.05,10.95,10.99,1474236.0,4.4302,4.4342,4.3941,4.4102,1474236.0
2020-12-11 13:30:00,10.99,11.01,10.95,11.0,1242390.0,4.4102,4.4182,4.3941,4.4142,1242390.0
2020-12-11 14:00:00,11.01,11.05,10.96,11.05,1714445.0,4.4182,4.4342,4.3981,4.4342,1714445.0
2020-12-11 14:30:00,11.05,11.12,11.05,11.11,828249.0,4.4342,4.4623,4.4342,4.4583,828249.0
2020-12-11 15:00:00,11.11,11.17,11.07,11.15,1211947.0,4.4583,4.4824,4.4423,4.4744,1211947.0
2020-12-11 15:30:00,11.15,11.16,11.04,11.13,2754001.0,4.4744,4.4784,4.4302,4.4663,2754001.0
2020-12-14 09:30:00,11.2,11.29,11.05,11.06,3243138.0,4.4944,4.5305,4.4342,4.4382,3243138.0
2020-12-14 10:00:00,11.05,11.07,10.96,11.03,1270026.0,4.4342,4.4423,4.3981,4.4262,1270026.0
2020-12-14 10:30:00,11.04,11.06,10.89,10.9,1162505.0,4.4302,4.4382,4.37,4.374,1162505.0
2020-12-14 11:00:00,10.9,10.99,10.87,10.91,926837.0,4.374,4.4102,4.362,4.378,926837.0
2020-12-14 11:30:00,10.92,11.03,10.91,11.0,1353228.0,4.3821,4.4262,4.378,4.4142,1353228.0
2020-12-14 12:00:00,10.99,11.06,10.98,11.02,997457.0,4.4102,4.4382,4.4061,4.4222,997457.0
2020-12-14 12:30:00,11.03,11.06,10.97,10.99,1176590.0,4.4262,4.4382,4.4021,4.4102,1176590.0
2020-12-14 13:00:00,10.99,11.05,10.98,11.02,1044521.0,4.4102,4.4342,4.4061,4.4222,1044521.0
2020-12-14 13:30:00,11.03,11.05,10.95,10.96,1003450.0,4.4262,4.4342,4.3941,4.3981,1003450.0
2020-12-14 14:00:00,10.97,11.03,10.95,11.0,941556.0,4.4021,4.4262,4.3941,4.4142,941556.0
2020-12-14 14:30:00,11.0,11.01,10.95,10.98,1041730.0,4.4142,4.4182,4.3941,4.4061,1041730.0
2020-12-14 15:00:00,10.98,11.0,10.96,10.99,922807.0,4.4061,4.4142,4.3981,4.4102,922807.0
2020-12-14 15:30:00,10.98,10.99,10.88,10.9,3357309.0,4.4061,4.4102,4.366,4.374,3357309.0
2020-12-15 09:30:00,10.99,11.03,10.89,10.92,2710202.0,4.4102,4.4262,4.37,4.3821,2710202.0
2020-12-15 10:00:00,10.92,11.01,10.91,11.0,1720910.0,4.3821,4.4182,4.378,4.4142,1720910.0
2020-12-15 10:30:00,11.0,11.09,10.99,11.09,1806787.0,4.4142,4.4503,4.4102,4.4503,1806787.0
2020-12-15 11:00:00,11.09,11.15,11.05,11.15,1469639.0,4.4503,4.4744,4.4342,4.4744,1469639.0
2020-12-15 11:30:00,11.15,11.17,11.09,11.11,1026259.0,4.4744,4.4824,4.4503,4.4583,1026259.0
2020-12-15 12:00:00,11.11,11.16,11.1,11.15,873961.0,4.4583,4.4784,4.4543,4.4744,873961.0
2020-12-15 12:30:00,11.15,11.19,11.14,11.17,663287.0,4.4744,4.4904,4.4703,4.4824,663287.0
2020-12-15 13:00:00,11.16,11.18,11.14,11.14,823085.0,4.4784,4.4864,4.4703,4.4703,823085.0
2020-12-15 13:30:00,11.14,11.18,11.12,11.17,530869.0,4.4703,4.4864,4.4623,4.4824,530869.0
2020-12-15 14:00:00,11.16,11.17,11.1,11.16,496235.0,4.4784,4.4824,4.4543,4.4784,496235.0
2020-12-15 14:30:00,11.16,11.17,11.11,11.13,589429.0,4.4784,4.4824,4.4583,4.4663,589429.0
2020-12-15 15:00:00,11.13,11.17,11.12,11.16,811901.0,4.4663,4.4824,4.4623,4.4784,811901.0
2020-12-15 15:30:00,11.16,11.17,11.1,11.15,2145918.0,4.4784,4.4824,4.4543,4.4744,2145918.0
2020-12-16 09:30:00,11.07,11.09,10.95,11.05,2073333.0,4.4423,4.4503,4.3941,4.4342,2073333.0
2020-12-16 10:00:00,11.05,11.07,10.96,10.98,927637.0,4.4342,4.4423,4.3981,4.4061,927637.0
2020-12-16 10:30:00,10.98,11.03,10.96,11.0,1029999.0,4.4061,4.4262,4.3981,4.4142,1029999.0
2020-12-16 11:00:00,11.0,11.01,10.96,11.01,891421.0,4.4142,4.4182,4.3981,4.4182,891421.0
2020-12-16 11:30:00,11.01,11.06,10.94,11.06,1434506.0,4.4182,4.4382,4.3901,4.4382,1434506.0
2020-12-16 12:00:00,11.06,11.13,11.05,11.13,1034988.0,4.4382,4.4663,4.4342,4.4663,1034988.0
2020-12-16 12:30:00,11.12,11.17,11.08,11.17,1246907.0,4.4623,4.4824,4.4463,4.4824,1246907.0
2020-12-16 13:00:00,11.17,11.24,11.16,11.18,1869216.0,4.4824,4.5105,4.4784,4.4864,1869216.0
2020-12-16 13:30:00,11.18,11.27,11.17,11.23,1259425.0,4.4864,4.5225,4.4824,4.5065,1259425.0
2020-12-16 14:00:00,11.24,11.25,11.16,11.24,1035923.0,4.5105,4.5145,4.4784,4.5105,1035923.0
2020-12-16 14:30:00,11.24,11.28,11.23,11.27,1090493.0,4.5105,4.5265,4.5065,4.5225,1090493.0
2020-12-16 15:00:00,11.27,11.31,11.25,11.29,992383.0,4.5225,4.5386,4.5145,4.5305,992383.0
2020-12-16 15:30:00,11.3,11.33,11.26,11.29,3302111.0,4.5346,4.5466,4.5185,4.5305,3302111.0
2020-12-17 09:30:00,11.41,11.41,11.31,11.37,2229723.0,4.5787,4.5787,4.5386,4.5626,2229723.0
2020-12-17 10:00:00,11.38,11.42,11.34,11.41,1268456.0,4.5667,4.5827,4.5506,4.5787,1268456.0
2020-12-17 10:30:00,11.41,11.46,11.33,11.45,1516605.0,4.5787,4.5988,4.5466,4.5947,1516605.0
2020-12-17 11:00:00,11.45,11.53,11.43,11.51,2228829.0,4.5947,4.6268,4.5867,4.6188,2228829.0
2020-12-17 11:30:00,11.51,11.51,11.45,11.49,2128540.0,4.6188,4.6188,4.5947,4.6108,2128540.0
2020-12-17 12:00:00,11.49,11.5,11.46,11.49,811353.0,4.6108,4.6148,4.5988,4.6108,811353.0
2020-12-17 12:30:00,11.49,11.51,11.42,11.43,911221.0,4.6108,4.6188,4.5827,4.5867,911221.0
2020-12-17 13:00:00,11.43,11.44,11.38,11.38,1382734.0,4.5867,4.5907,4.5667,4.5667,1382734.0
2020-12-17 13:30:00,11.38,11.41,11.33,11.34,1063604.0,4.5667,4.5787,4.5466,4.5506,1063604.0
2020-12-17 14:00:00,11.34,11.41,11.33,11.39,1117999.0,4.5506,4.5787,4.5466,4.5707,1117999.0
2020-12-17 14:30:00,11.39,11.43,11.37,11.38,757664.0,4.5707,4.5867,4.5626,4.5667,757664.0
2020-12-17 15:00:00,11.38,11.41,11.36,11.37,849813.0,4.5667,4.5787,4.5586,4.5626,849813.0
2020-12-17 15:30:00,11.36,11.39,11.34,11.38,2117726.0,4.5586,4.5707,4.5506,4.5667,2117726.0
2020-12-18 09:30:00,11.36,11.42,11.29,11.29,1722096.0,4.5586,4.5827,4.5305,4.5305,1722096.0
2020-12-18 10:00:00,11.29,11.44,11.29,11.37,617438.0,4.5305,4.5907,4.5305,4.5626,617438.0
2020-12-18 10:30:00,11.37,11.37,11.29,11.32,621467.0,4.5626,4.5626,4.5305,4.5426,621467.0
2020-12-18 11:00:00,11.32,11.39,11.31,11.37,932860.0,4.5426,4.5707,4.5386,4.5626,932860.0
2020-12-18 11:30:00,11.36,11.38,11.33,11.35,434002.0,4.5586,4.5667,4.5466,4.5546,434002.0
2020-12-18 12:00:00,11.35,11.37,11.31,11.34,413828.0,4.5546,4.5626,4.5386,4.5506,413828.0
2020-12-18 12:30:00,11.34,11.36,11.32,11.34,558759.0,4.5506,4.5586,4.5426,4.5506,558759.0
2020-12-18 13:00:00,11.34,11.34,11.3,11.3,697072.0,4.5506,4.5506,4.5346,4.5346,697072.0
2020-12-18 13:30:00,11.3,11.35,11.28,11.34,662550.0,4.5346,4.5546,4.5265,4.5506,662550.0
2020-12-18 14:00:00,11.35,11.35,11.3,11.34,1371419.0,4.5546,4.5546,4.5346,4.5506,1371419.0
2020-12-18 14:30:00,11.34,11.35,11.31,11.33,679768.0,4.5506,4.5546,4.5386,4.5466,679768.0
2020-12-18 15:00:00,11.33,11.34,11.23,11.25,1074117.0,4.5466,4.5506,4.5065,4.5145,1074117.0
2020-12-18 15:30:00,11.25,11.32,11.23,11.29,2710380.0,4.5145,4.5426,4.5065,4.5305,2710380.0
2020-12-21 09:30:00,10.73,10.85,10.66,10.8,3188981.0,4.3058,4.354,4.2777,4.3339,3188981.0
2020-12-21 10:00:00,10.8,10.85,10.71,10.72,3154254.0,4.3339,4.354,4.2978,4.3018,3154254.0
2020-12-21 10:30:00,10.72,10.8,10.72,10.77,1175993.0,4.3018,4.3339,4.3018,4.3219,1175993.0
2020-12-21 11:00:00,10.77,10.82,10.76,10.76,767530.0,4.3219,4.3419,4.3179,4.3179,767530.0
2020-12-21 11:30:00,10.77,10.83,10.76,10.8,657523.0,4.3219,4.3459,4.3179,4.3339,657523.0
2020-12-21 12:00:00,10.8,10.82,10.77,10.78,452761.0,4.3339,4.3419,4.3219,4.3259,452761.0
2020-12-21 12:30:00,10.78,10.81,10.76,10.79,734468.0,4.3259,4.3379,4.3179,4.3299,734468.0
2020-12-21 13:00:00,10.79,10.89,10.79,10.86,868465.0,4.3299,4.37,4.3299,4.358,868465.0
2020-12-21 13:30:00,10.86,10.92,10.85,10.92,763036.0,4.358,4.3821,4.354,4.3821,763036.0
2020-12-21 14:00:00,10.92,10.93,10.87,10.93,1107891.0,4.3821,4.3861,4.362,4.3861,1107891.0
2020-12-21 14:30:00,10.92,10.95,10.86,10.87,838895.0,4.3821,4.3941,4.358,4.362,838895.0
2020-12-21 15:00:00,10.87,10.88,10.79,10.8,1781761.0,4.362,4.366,4.3299,4.3339,1781761.0
2020-12-21 15:30:00,10.8,10.82,10.75,10.76,4252209.0,4.3339,4.3419,4.3138,4.3179,4252209.0
2020-12-22 09:30:00,10.85,10.85,10.72,10.78,2316509.0,4.354,4.354,4.3018,4.3259,2316509.0
2020-12-22 10:00:00,10.78,10.89,10.77,10.88,741831.0,4.3259,4.37,4.3219,4.366,741831.0
2020-12-22 10:30:00,10.88,10.9,10.81,10.84,658708.0,4.366,4.374,4.3379,4.35,658708.0
2020-12-22 11:00:00,10.84,10.87,10.79,10.8,1022253.0,4.35,4.362,4.3299,4.3339,1022253.0
2020-12-22 11:30:00,10.8,10.81,10.72,10.78,1594708.0,4.3339,4.3379,4.3018,4.3259,1594708.0
2020-12-22 12:00:00,10.78,10.82,10.78,10.81,428848.0,4.3259,4.3419,4.3259,4.3379,428848.0
2020-12-22 12:30:00,10.8,10.86,10.8,10.83,704152.0,4.3339,4.358,4.3339,4.3459,704152.0
2020-12-22 13:00:00,10.83,10.83,10.79,10.82,664216.0,4.3459,4.3459,4.3299,4.3419,664216.0
2020-12-22 13:30:00,10.82,10.84,10.78,10.81,953369.0,4.3419,4.35,4.3259,4.3379,953369.0
2020-12-22 14:00:00,10.82,10.86,10.8,10.82,621612.0,4.3419,4.358,4.3339,4.3419,621612.0
2020-12-22 14:30:00,10.82,10.86,10.81,10.84,845779.0,4.3419,4.358,4.3379,4.35,845779.0
2020-12-22 15:00:00,10.84,10.85,10.78,10.79,672208.0,4.35,4.354,4.3259,4.3299,672208.0
2020-12-22 15:30:00,10.79,10.84,10.79,10.82,2391864.0,4.3299,4.35,4.3299,4.3419,2391864.0
2020-12-23 09:30:00,10.88,11.16,10.86,11.1,1748494.0,4.366,4.4784,4.358,4.4543,1748494.0
2020-12-23 10:00:00,11.1,11.14,11.03,11.05,738861.0,4.4543,4.4703,4.4262,4.4342,738861.0
2020-12-23 10:30:00,11.05,11.09,11.03,11.07,476189.0,4.4342,4.4503,4.4262,4.4423,476189.0
2020-12-23 11:00:00,11.07,11.16,11.06,11.13,907679.0,4.4423,4.4784,4.4382,4.4663,907679.0
2020-12-23 11:30:00,11.13,11.14,11.08,11.09,1335756.0,4.4663,4.4703,4.4463,4.4503,1335756.0
2020-12-23 12:00:00,11.1,11.11,11.02,11.04,519321.0,4.4543,4.4583,4.4222,4.4302,519321.0
2020-12-23 12:30:00,11.04,11.05,11.0,11.01,318674.0,4.4302,4.4342,4.4142,4.4182,318674.0
2020-12-23 13:00:00,11.01,11.05,11.0,11.03,557439.0,4.4182,4.4342,4.4142,4.4262,557439.0
2020-12-23 13:30:00,11.04,11.05,11.01,11.02,376010.0,4.4302,4.4342,4.4182,4.4222,376010.0
2020-12-23 14:00:00,11.02,11.04,11.0,11.03,687841.0,4.4222,4.4302,4.4142,4.4262,687841.0
2020-12-23 14:30:00,11.03,11.04,10.98,10.98,361471.0,4.4262,4.4302,4.4061,4.4061,361471.0
2020-12-23 15:00:00,10.98,10.99,10.93,10.93,657928.0,4.4061,4.4102,4.3861,4.3861,657928.0
2020-12-23 15:30:00,10.93,11.01,10.92,10.94,2125275.0,4.3861,4.4182,4.3821,4.3901,2125275.0
2020-12-24 09:30:00,10.98,10.98,10.82,10.83,1154628.0,4.4061,4.4061,4.3419,4.3459,1154628.0
2020-12-24 10:00:00,10.83,10.83,10.78,10.82,1235984.0,4.3459,4.3459,4.3259,4.3419,1235984.0
2020-12-24 10:30:00,10.82,10.92,10.77,10.92,933134.0,4.3419,4.3821,4.3219,4.3821,933134.0
2020-12-24 11:00:00,10.92,10.92,10.83,10.85,612346.0,4.3821,4.3821,4.3459,4.354,612346.0
2020-12-24 11:30:00,10.86,10.92,10.83,10.91,638954.0,4.358,4.3821,4.3459,4.378,638954.0
2020-12-24 12:00:00,10.91,10.91,10.86,10.88,1103532.0,4.378,4.378,4.358,4.366,1103532.0
2020-12-24 12:30:00,10.88,10.97,10.86,10.96,1241022.0,4.366,4.4021,4.358,4.3981,1241022.0
2020-12-28 09:30:00,10.99,11.03,10.95,11.0,1661415.0,4.4102,4.4262,4.3941,4.4142,1661415.0
2020-12-28 10:00:00,11.0,11.1,10.99,11.07,1089380.0,4.4142,4.4543,4.4102,4.4423,1089380.0
2020-12-28 10:30:00,11.07,11.09,10.92,10.93,2251897.0,4.4423,4.4503,4.3821,4.3861,2251897.0
2020-12-28 11:00:00,10.92,10.99,10.91,10.98,943159.0,4.3821,4.4102,4.378,4.4061,943159.0
2020-12-28 11:30:00,10.98,10.99,10.92,10.94,911542.0,4.4061,4.4102,4.3821,4.3901,911542.0
2020-12-28 12:00:00,10.94,11.04,10.92,11.01,881277.0,4.3901,4.4302,4.3821,4.4182,881277.0
2020-12-28 12:30:00,11.01,11.02,10.97,10.97,713412.0,4.4182,4.4222,4.4021,4.4021,713412.0
2020-12-28 13:00:00,10.97,11.0,10.95,10.97,376936.0,4.4021,4.4142,4.3941,4.4021,376936.0
2020-12-28 13:30:00,10.97,10.99,10.95,10.99,291026.0,4.4021,4.4102,4.3941,4.4102,291026.0
2020-12-28 14:00:00,10.99,11.0,10.96,10.98,540220.0,4.4102,4.4142,4.3981,4.4061,540220.0
2020-12-28 14:30:00,10.99,10.99,10.95,10.98,696778.0,4.4102,4.4102,4.3941,4.4061,696778.0
2020-12-28 15:00:00,10.98,10.98,10.95,10.95,402645.0,4.4061,4.4061,4.3941,4.3941,402645.0
2020-12-28 15:30:00,10.95,10.99,10.94,10.99,2147263.0,4.3941,4.4102,4.3901,4.4102,2147263.0
2020-12-29 09:30:00,11.11,11.15,10.99,11.03,1910161.0,4.4583,4.4744,4.4102,4.4262,1910161.0
2020-12-29 10:00:00,11.03,11.04,10.96,10.97,1122011.0,4.4262,4.4302,4.3981,4.4021,1122011.0
2020-12-29 10:30:00,10.98,11.07,10.96,11.07,1316411.0,4.4061,4.4423,4.3981,4.4423,1316411.0
2020-12-29 11:00:00,11.07,11.1,11.03,11.03,620977.0,4.4423,4.4543,4.4262,4.4262,620977.0
2020-12-29 11:30:00,11.04,11.07,11.03,11.06,451713.0,4.4302,4.4423,4.4262,4.4382,451713.0
2020-12-29 12:00:00,11.05,11.08,11.0,11.01,628338.0,4.4342,4.4463,4.4142,4.4182,628338.0
2020-12-29 12:30:00,11.01,11.01,10.97,11.01,696686.0,4.4182,4.4182,4.4021,4.4182,696686.0
2020-12-29 13:00:00,11.01,11.02,10.98,11.01,410264.0,4.4182,4.4222,4.4061,4.4182,410264.0
2020-12-29 13:30:00,11.0,11.05,11.0,11.04,473984.0,4.4142,4.4342,4.4142,4.4302,473984.0
2020-12-29 14:00:00,11.03,11.05,11.0,11.03,375531.0,4.4262,4.4342,4.4142,4.4262,375531.0
2020-12-29 14:30:00,11.02,11.05,11.0,11.03,401834.0,4.4222,4.4342,4.4142,4.4262,401834.0
2020-12-29 15:00:00,11.04,11.08,11.01,11.07,778201.0,4.4302,4.4463,4.4182,4.4423,778201.0
2020-12-29 15:30:00,11.07,11.07,11.02,11.05,1879195.0,4.4423,4.4423,4.4222,4.4342,1879195.0
2020-12-30 09:30:00,11.04,11.15,11.04,11.15,968519.0,4.4302,4.4744,4.4302,4.4744,968519.0
2020-12-30 10:00:00,11.14,11.2,11.12,11.2,1258909.0,4.4703,4.4944,4.4623,4.4944,1258909.0
2020-12-30 10:30:00,11.2,11.24,11.19,11.22,835554.0,4.4944,4.5105,4.4904,4.5024,835554.0
2020-12-30 11:00:00,11.21,11.25,11.17,11.18,1243906.0,4.4984,4.5145,4.4824,4.4864,1243906.0
2020-12-30 11:30:00,11.18,11.19,11.16,11.17,515589.0,4.4864,4.4904,4.4784,4.4824,515589.0
2020-12-30 12:00:00,11.16,11.21,11.16,11.17,893717.0,4.4784,4.4984,4.4784,4.4824,893717.0
2020-12-30 12:30:00,11.18,11.23,11.16,11.21,509500.0,4.4864,4.5065,4.4784,4.4984,509500.0
2020-12-30 13:00:00,11.21,11.23,11.19,11.2,956086.0,4.4984,4.5065,4.4904,4.4944,956086.0
2020-12-30 13:30:00,11.2,11.21,11.18,11.19,912202.0,4.4944,4.4984,4.4864,4.4904,912202.0
2020-12-30 14:00:00,11.19,11.2,11.15,11.18,1761503.0,4.4904,4.4944,4.4744,4.4864,1761503.0
2020-12-30 14:30:00,11.18,11.21,11.15,11.2,1524329.0,4.4864,4.4984,4.4744,4.4944,1524329.0
2020-12-30 15:00:00,11.2,11.22,11.19,11.2,1167246.0,4.4944,4.5024,4.4904,4.4944,1167246.0
2020-12-30 15:30:00,11.21,11.25,11.19,11.21,4108309.0,4.4984,4.5145,4.4904,4.4984,4108309.0
2020-12-31 09:30:00,11.18,11.2,11.15,11.17,1126983.0,4.4864,4.4944,4.4744,4.4824,1126983.0
2020-12-31 10:00:00,11.17,11.2,11.13,11.18,1058966.0,4.4824,4.4944,4.4663,4.4864,1058966.0
2020-12-31 10:30:00,11.18,11.21,11.16,11.17,791766.0,4.4864,4.4984,4.4784,4.4824,791766.0
2020-12-31 11:00:00,11.17,11.21,11.15,11.18,650455.0,4.4824,4.4984,4.4744,4.4864,650455.0
2020-12-31 11:30:00,11.19,11.2,11.17,11.2,262534.0,4.4904,4.4944,4.4824,4.4944,262534.0
2020-12-31 12:00:00,11.2,11.21,11.18,11.2,343348.0,4.4944,4.4984,4.4864,4.4944,343348.0
2020-12-31 12:30:00,11.2,11.21,11.16,11.2,708437.0,4.4944,4.4984,4.4784,4.4944,708437.0
2020-12-31 13:00:00,11.2,11.2,11.18,11.2,250710.0,4.4944,4.4944,4.4864,4.4944,250710.0
2020-12-31 13:30:00,11.2,11.21,11.19,11.2,516287.0,4.4944,4.4984,4.4904,4.4944,516287.0
2020-12-31 14:00:00,11.2,11.21,11.19,11.2,606953.0,4.4944,4.4984,4.4904,4.4944,606953.0
2020-12-31 14:30:00,11.2,11.22,11.19,11.2,1467213.0,4.4944,4.5024,4.4904,4.4944,1467213.0
2020-12-31 15:00:00,11.2,11.24,11.19,11.23,655076.0,4.4944,4.5105,4.4904,4.5065,655076.0
2020-12-31 15:30:00,11.23,11.27,11.21,11.22,2609565.0,4.5065,4.5225,4.4984,4.5024,2609565.0
2021-01-04 09:30:00,11.43,11.59,11.4,11.54,2125208.0,4.5867,4.6509,4.5747,4.6309,2125208.0
2021-01-04 10:00:00,11.55,11.6,11.4,11.41,2234674.0,4.6349,4.6549,4.5747,4.5787,2234674.0
2021-01-04 10:30:00,11.41,11.41,11.2,11.22,3964387.0,4.5787,4.5787,4.4944,4.5024,3964387.0
2021-01-04 11:00:00,11.21,11.25,11.18,11.21,2302255.0,4.4984,4.5145,4.4864,4.4984,2302255.0
2021-01-04 11:30:00,11.2,11.21,11.14,11.16,3058242.0,4.4944,4.4984,4.4703,4.4784,3058242.0
2021-01-04 12:00:00,11.17,11.19,11.11,11.16,2355414.0,4.4824,4.4904,4.4583,4.4784,2355414.0
2021-01-04 12:30:00,11.15,11.16,11.07,11.14,1532118.0,4.4744,4.4784,4.4423,4.4703,1532118.0
2021-01-04 13:00:00,11.13,11.25,11.13,11.22,841827.0,4.4663,4.5145,4.4663,4.5024,841827.0
2021-01-04 13:30:00,11.22,11.24,11.19,11.23,1163866.0,4.5024,4.5105,4.4904,4.5065,1163866.0
2021-01-04 14:00:00,11.23,11.24,11.19,11.21,1967038.0,4.5065,4.5105,4.4904,4.4984,1967038.0
2021-01-04 14:30:00,11.2,11.24,11.16,11.23,1099905.0,4.4944,4.5105,4.4784,4.5065,1099905.0
2021-01-04 15:00:00,11.23,11.24,11.17,11.18,1366009.0,4.5065,4.5105,4.4824,4.4864,1366009.0
2021-01-04 15:30:00,11.18,11.22,11.16,11.2,4799594.0,4.4864,4.5024,4.4784,4.4944,4799594.0
2021-01-05 09:30:00,10.92,11.3,10.91,11.28,4280141.0,4.3821,4.5346,4.378,4.5265,4280141.0
2021-01-05 10:00:00,11.28,11.37,11.19,11.23,1778206.0,4.5265,4.5626,4.4904,4.5065,1778206.0
2021-01-05 10:30:00,11.22,11.32,11.17,11.25,2194384.0,4.5024,4.5426,4.4824,4.5145,2194384.0
2021-01-05 11:00:00,11.26,11.35,11.23,11.29,2295850.0,4.5185,4.5546,4.5065,4.5305,2295850.0
2021-01-05 11:30:00,11.29,11.35,11.26,11.29,1382089.0,4.5305,4.5546,4.5185,4.5305,1382089.0
2021-01-05 12:00:00,11.29,11.45,11.29,11.44,873420.0,4.5305,4.5947,4.5305,4.5907,873420.0
2021-01-05 12:30:00,11.44,11.49,11.41,11.46,931873.0,4.5907,4.6108,4.5787,4.5988,931873.0
2021-01-05 13:00:00,11.46,11.58,11.45,11.54,1694185.0,4.5988,4.6469,4.5947,4.6309,1694185.0
2021-01-05 13:30:00,11.54,11.61,11.51,11.59,1833112.0,4.6309,4.6589,4.6188,4.6509,1833112.0
2021-01-05 14:00:00,11.59,11.64,11.58,11.6,896818.0,4.6509,4.671,4.6469,4.6549,896818.0
2021-01-05 14:30:00,11.6,11.61,11.51,11.51,1311657.0,4.6549,4.6589,4.6188,4.6188,1311657.0
2021-01-05 15:00:00,11.51,11.58,11.51,11.53,1626896.0,4.6188,4.6469,4.6188,4.6268,1626896.0
2021-01-05 15:30:00,11.52,11.58,11.5,11.53,4913955.0,4.6228,4.6469,4.6148,4.6268,4913955.0
2021-01-06 09:30:00,11.64,11.75,11.51,11.68,4417220.0,4.671,4.7151,4.6188,4.687,4417220.0
2021-01-06 10:00:00,11.68,11.71,11.62,11.66,1355721.0,4.687,4.6991,4.663,4.679,1355721.0
2021-01-06 10:30:00,11.66,11.73,11.6,11.63,1984989.0,4.679,4.7071,4.6549,4.667,1984989.0
2021-01-06 11:00:00,11.63,11.67,11.6,11.67,1624095.0,4.667,4.683,4.6549,4.683,1624095.0
2021-01-06 11:30:00,11.67,11.69,11.61,11.63,1040942.0,4.683,4.6911,4.6589,4.667,1040942.0
2021-01-06 12:00:00,11.63,11.75,11.63,11.73,1436745.0,4.667,4.7151,4.667,4.7071,1436745.0
2021-01-06 12:30:00,11.72,11.8,11.72,11.77,1087465.0,4.7031,4.7352,4.7031,4.7232,1087465.0
2021-01-06 13:00:00,11.77,11.84,11.76,11.8,963968.0,4.7232,4.7512,4.7191,4.7352,963968.0
2021-01-06 13:30:00,11.8,11.89,11.79,11.89,1006467.0,4.7352,4.7713,4.7312,4.7713,1006467.0
2021-01-06 14:00:00,11.88,11.89,11.73,11.74,1362876.0,4.7673,4.7713,4.7071,4.7111,1362876.0
2021-01-06 14:30:00,11.74,11.79,11.64,11.7,1735483.0,4.7111,4.7312,4.671,4.6951,1735483.0
2021-01-06 15:00:00,11.7,11.7,11.56,11.63,2307179.0,4.6951,4.6951,4.6389,4.667,2307179.0
2021-01-06 15:30:00,11.63,11.66,11.58,11.62,4374062.0,4.667,4.679,4.6469,4.663,4374062.0
2021-01-07 09:30:00,11.82,11.84,11.75,11.76,1675816.0,4.7432,4.7512,4.7151,4.7191,1675816.0
2021-01-07 10:00:00,11.77,11.79,11.66,11.71,2274921.0,4.7232,4.7312,4.679,4.6991,2274921.0
2021-01-07 10:30:00,11.72,11.75,11.67,11.68,1404527.0,4.7031,4.7151,4.683,4.687,1404527.0
2021-01-07 11:00:00,11.68,11.7,11.65,11.66,1464541.0,4.687,4.6951,4.675,4.679,1464541.0
2021-01-07 11:30:00,11.66,11.68,11.58,11.6,1095377.0,4.679,4.687,4.6469,4.6549,1095377.0
2021-01-07 12:00:00,11.6,11.65,11.57,11.62,1139905.0,4.6549,4.675,4.6429,4.663,1139905.0
2021-01-07 12:30:00,11.62,11.65,11.6,11.63,1617652.0,4.663,4.675,4.6549,4.667,1617652.0
2021-01-07 13:00:00,11.63,11.66,11.62,11.65,951504.0,4.667,4.679,4.663,4.675,951504.0
2021-01-07 13:30:00,11.65,11.7,11.64,11.67,768508.0,4.675,4.6951,4.671,4.683,768508.0
2021-01-07 14:00:00,11.68,11.7,11.65,11.7,1260164.0,4.687,4.6951,4.675,4.6951,1260164.0
2021-01-07 14:30:00,11.7,11.71,11.61,11.62,1422813.0,4.6951,4.6991,4.6589,4.663,1422813.0
2021-01-07 15:00:00,11.62,11.7,11.61,11.68,1328963.0,4.663,4.6951,4.6589,4.687,1328963.0
2021-01-07 15:30:00,11.68,11.76,11.67,11.69,3769818.0,4.687,4.7191,4.683,4.6911,3769818.0
2021-01-08 09:30:00,11.86,11.88,11.52,11.57,2270670.0,4.7593,4.7673,4.6228,4.6429,2270670.0
2021-01-08 10:00:00,11.57,11.72,11.55,11.6,1136477.0,4.6429,4.7031,4.6349,4.6549,1136477.0
2021-01-08 10:30:00,11.6,11.76,11.59,11.73,1038083.0,4.6549,4.7191,4.6509,4.7071,1038083.0
2021-01-08 11:00:00,11.73,11.77,11.66,11.73,767437.0,4.7071,4.7232,4.679,4.7071,767437.0
2021-01-08 11:30:00,11.74,11.79,11.71,11.78,545968.0,4.7111,4.7312,4.6991,4.7272,545968.0
2021-01-08 12:00:00,11.77,11.78,11.68,11.75,1081078.0,4.7232,4.7272,4.687,4.7151,1081078.0
2021-01-08 12:30:00,11.74,11.83,11.74,11.82,1049305.0,4.7111,4.7472,4.7111,4.7432,1049305.0
2021-01-08 13:00:00,11.82,11.84,11.66,11.69,1320628.0,4.7432,4.7512,4.679,4.6911,1320628.0
2021-01-08 13:30:00,11.69,11.69,11.59,11.63,1646935.0,4.6911,4.6911,4.6509,4.667,1646935.0
2021-01-08 14:00:00,11.63,11.76,11.63,11.74,1288520.0,4.667,4.7191,4.667,4.7111,1288520.0
2021-01-08 14:30:00,11.74,11.79,11.71,11.74,1360664.0,4.7111,4.7312,4.6991,4.7111,1360664.0
2021-01-08 15:00:00,11.73,11.76,11.69,11.75,1678546.0,4.7071,4.7191,4.6911,4.7151,1678546.0
2021-01-08 15:30:00,11.76,11.76,11.66,11.69,3172718.0,4.7191,4.7191,4.679,4.6911,3172718.0
2021-01-11 09:30:00,11.38,11.46,11.29,11.45,1509504.0,4.5667,4.5988,4.5305,4.5947,1509504.0
2021-01-11 10:00:00,11.45,11.47,11.38,11.39,973484.0,4.5947,4.6028,4.5667,4.5707,973484.0
2021-01-11 10:30:00,11.4,11.42,11.35,11.38,895282.0,4.5747,4.5827,4.5546,4.5667,895282.0
2021-01-11 11:00:00,11.38,11.39,11.27,11.38,1070288.0,4.5667,4.5707,4.5225,4.5667,1070288.0
2021-01-11 11:30:00,11.38,11.46,11.35,11.44,607417.0,4.5667,4.5988,4.5546,4.5907,607417.0
2021-01-11 12:00:00,11.45,11.49,11.42,11.45,702202.0,4.5947,4.6108,4.5827,4.5947,702202.0
2021-01-11 12:30:00,11.45,11.52,11.43,11.49,763333.0,4.5947,4.6228,4.5867,4.6108,763333.0
2021-01-11 13:00:00,11.49,11.54,11.45,11.46,547197.0,4.6108,4.6309,4.5947,4.5988,547197.0
2021-01-11 13:30:00,11.45,11.51,11.42,11.49,585763.0,4.5947,4.6188,4.5827,4.6108,585763.0
2021-01-11 14:00:00,11.49,11.54,11.44,11.46,488288.0,4.6108,4.6309,4.5907,4.5988,488288.0
2021-01-11 14:30:00,11.46,11.46,11.38,11.41,607188.0,4.5988,4.5988,4.5667,4.5787,607188.0
2021-01-11 15:00:00,11.41,11.43,11.36,11.42,799920.0,4.5787,4.5867,4.5586,4.5827,799920.0
2021-01-11 15:30:00,11.41,11.43,11.35,11.4,3549169.0,4.5787,4.5867,4.5546,4.5747,3549169.0
2021-01-12 09:30:00,11.57,11.57,11.44,11.55,5765948.0,4.6429,4.6429,4.5907,4.6349,5765948.0
2021-01-12 10:00:00,11.55,11.62,11.51,11.61,3208493.0,4.6349,4.663,4.6188,4.6589,3208493.0
2021-01-12 10:30:00,11.62,11.71,11.6,11.68,2170855.0,4.663,4.6991,4.6549,4.687,2170855.0
2021-01-12 11:00:00,11.69,11.72,11.64,11.67,1034087.0,4.6911,4.7031,4.671,4.683,1034087.0
2021-01-12 11:30:00,11.66,11.75,11.65,11.75,1024225.0,4.679,4.7151,4.675,4.7151,1024225.0
2021-01-12 12:00:00,11.75,11.75,11.61,11.66,3409629.0,4.7151,4.7151,4.6589,4.679,3409629.0
2021-01-12 12:30:00,11.66,11.69,11.62,11.65,1636314.0,4.679,4.6911,4.663,4.675,1636314.0
2021-01-12 13:00:00,11.65,11.68,11.6,11.66,1505138.0,4.675,4.687,4.6549,4.679,1505138.0
2021-01-12 13:30:00,11.66,11.7,11.64,11.66,1066032.0,4.679,4.6951,4.671,4.679,1066032.0
2021-01-12 14:00:00,11.66,11.7,11.62,11.68,1672106.0,4.679,4.6951,4.663,4.687,1672106.0
2021-01-12 14:30:00,11.68,11.75,11.67,11.75,966180.0,4.687,4.7151,4.683,4.7151,966180.0
2021-01-12 15:00:00,11.75,11.76,11.67,11.68,1885886.0,4.7151,4.7191,4.683,4.687,1885886.0
2021-01-12 15:30:00,11.69,11.75,11.68,11.72,2865188.0,4.6911,4.7151,4.687,4.7031,2865188.0
2021-01-13 09:30:00,11.59,11.62,11.39,11.4,2180004.0,4.6509,4.663,4.5707,4.5747,2180004.0
2021-01-13 10:00:00,11.4,11.55,11.34,11.5,1102657.0,4.5747,4.6349,4.5506,4.6148,1102657.0
2021-01-13 10:30:00,11.5,11.52,11.4,11.52,1288545.0,4.6148,4.6228,4.5747,4.6228,1288545.0
2021-01-13 11:00:00,11.51,11.52,11.39,11.44,942871.0,4.6188,4.6228,4.5707,4.5907,942871.0
2021-01-13 11:30:00,11.44,11.49,11.38,11.39,1191253.0,4.5907,4.6108,4.5667,4.5707,1191253.0
2021-01-13 12:00:00,11.39,11.4,11.19,11.25,3459362.0,4.5707,4.5747,4.4904,4.5145,3459362.0
2021-01-13 12:30:00,11.24,11.29,11.17,11.27,2378853.0,4.5105,4.5305,4.4824,4.5225,2378853.0
2021-01-13 13:00:00,11.27,11.37,11.23,11.34,1727753.0,4.5225,4.5626,4.5065,4.5506,1727753.0
2021-01-13 13:30:00,11.35,11.36,11.27,11.32,863623.0,4.5546,4.5586,4.5225,4.5426,863623.0
2021-01-13 14:00:00,11.31,11.36,11.26,11.32,1126114.0,4.5386,4.5586,4.5185,4.5426,1126114.0
2021-01-13 14:30:00,11.31,11.32,11.26,11.26,1047382.0,4.5386,4.5426,4.5185,4.5185,1047382.0
2021-01-13 15:00:00,11.27,11.28,11.19,11.21,2368189.0,4.5225,4.5265,4.4904,4.4984,2368189.0
2021-01-13 15:30:00,11.21,11.24,11.15,11.2,4847080.0,4.4984,4.5105,4.4744,4.4944,4847080.0
2021-01-14 09:30:00,11.24,11.25,11.15,11.25,2204742.0,4.5105,4.5145,4.4744,4.5145,2204742.0
2021-01-14 10:00:00,11.24,11.42,11.22,11.33,1439610.0,4.5105,4.5827,4.5024,4.5466,1439610.0
2021-01-14 10:30:00,11.33,11.4,11.28,11.34,1240554.0,4.5466,4.5747,4.5265,4.5506,1240554.0
2021-01-14 11:00:00,11.34,11.45,11.34,11.45,1356007.0,4.5506,4.5947,4.5506,4.5947,1356007.0
2021-01-14 11:30:00,11.45,11.48,11.39,11.45,1343327.0,4.5947,4.6068,4.5707,4.5947,1343327.0
2021-01-14 12:00:00,11.45,11.47,11.4,11.46,1501608.0,4.5947,4.6028,4.5747,4.5988,1501608.0
2021-01-14 12:30:00,11.46,11.52,11.43,11.48,2489685.0,4.5988,4.6228,4.5867,4.6068,2489685.0
2021-01-14 13:00:00,11.48,11.56,11.47,11.52,1317796.0,4.6068,4.6389,4.6028,4.6228,1317796.0
2021-01-14 13:30:00,11.52,11.59,11.47,11.48,1663308.0,4.6228,4.6509,4.6028,4.6068,1663308.0
2021-01-14 14:00:00,11.48,11.54,11.47,11.54,1732627.0,4.6068,4.6309,4.6028,4.6309,1732627.0
2021-01-14 14:30:00,11.54,11.54,11.46,11.53,2647694.0,4.6309,4.6309,4.5988,4.6268,2647694.0
2021-01-14 15:00:00,11.53,11.56,11.47,11.52,1658685.0,4.6268,4.6389,4.6028,4.6228,1658685.0
2021-01-14 15:30:00,11.52,11.56,11.5,11.53,3498855.0,4.6228,4.6389,4.6148,4.6268,3498855.0
2021-01-15 09:30:00,11.04,11.11,10.95,11.04,3153334.0,4.4302,4.4583,4.3941,4.4302,3153334.0
2021-01-15 10:00:00,11.04,11.05,10.85,10.98,3225183.0,4.4302,4.4342,4.354,4.4061,3225183.0
2021-01-15 10:30:00,10.99,11.09,10.96,11.03,3330039.0,4.4102,4.4503,4.3981,4.4262,3330039.0
2021-01-15 11:00:00,11.03,11.1,10.93,11.09,1376158.0,4.4262,4.4543,4.3861,4.4503,1376158.0
2021-01-15 11:30:00,11.09,11.14,11.0,11.01,1702480.0,4.4503,4.4703,4.4142,4.4182,1702480.0
2021-01-15 12:00:00,11.01,11.03,10.94,11.0,2024515.0,4.4182,4.4262,4.3901,4.4142,2024515.0
2021-01-15 12:30:00,11.0,11.02,10.96,11.01,1635061.0,4.4142,4.4222,4.3981,4.4182,1635061.0
2021-01-15 13:00:00,11.01,11.03,10.96,10.98,2285523.0,4.4182,4.4262,4.3981,4.4061,2285523.0
2021-01-15 13:30:00,10.97,10.99,10.95,10.99,1660568.0,4.4021,4.4102,4.3941,4.4102,1660568.0
2021-01-15 14:00:00,10.99,11.0,10.96,10.97,1085691.0,4.4102,4.4142,4.3981,4.4021,1085691.0
2021-01-15 14:30:00,10.97,10.98,10.9,10.91,1810566.0,4.4021,4.4061,4.374,4.378,1810566.0
2021-01-15 15:00:00,10.91,10.93,10.88,10.93,2855888.0,4.378,4.3861,4.366,4.3861,2855888.0
2021-01-15 15:30:00,10.93,10.96,10.89,10.9,7848780.0,4.3861,4.3981,4.37,4.374,7848780.0
2021-01-19 09:30:00,10.94,10.97,10.71,10.78,2323407.0,4.3901,4.4021,4.2978,4.3259,2323407.0
2021-01-19 10:00:00,10.78,10.84,10.74,10.84,1290516.0,4.3259,4.35,4.3098,4.35,1290516.0
2021-01-19 10:30:00,10.84,10.89,10.79,10.81,1428042.0,4.35,4.37,4.3299,4.3379,1428042.0
2021-01-19 11:00:00,10.82,10.86,10.78,10.79,1003538.0,4.3419,4.358,4.3259,4.3299,1003538.0
2021-01-19 11:30:00,10.8,10.84,10.77,10.82,1181680.0,4.3339,4.35,4.3219,4.3419,1181680.0
2021-01-19 12:00:00,10.81,10.81,10.7,10.73,1492377.0,4.3379,4.3379,4.2938,4.3058,1492377.0
2021-01-19 12:30:00,10.72,10.8,10.71,10.76,938628.0,4.3018,4.3339,4.2978,4.3179,938628.0
2021-01-19 13:00:00,10.75,10.78,10.72,10.75,1123014.0,4.3138,4.3259,4.3018,4.3138,1123014.0
2021-01-19 13:30:00,10.75,10.83,10.74,10.83,786498.0,4.3138,4.3459,4.3098,4.3459,786498.0
2021-01-19 14:00:00,10.83,10.89,10.79,10.86,1442670.0,4.3459,4.37,4.3299,4.358,1442670.0
2021-01-19 14:30:00,10.86,10.91,10.84,10.88,1078345.0,4.358,4.378,4.35,4.366,1078345.0
2021-01-19 15:00:00,10.89,10.93,10.83,10.86,1141668.0,4.37,4.3861,4.3459,4.358,1141668.0
2021-01-19 15:30:00,10.86,10.94,10.85,10.88,5400259.0,4.358,4.3901,4.354,4.366,5400259.0
2021-01-20 09:30:00,11.05,11.07,10.89,10.96,2037682.0,4.4342,4.4423,4.37,4.3981,2037682.0
2021-01-20 10:00:00,10.96,11.04,10.93,10.97,1484186.0,4.3981,4.4302,4.3861,4.4021,1484186.0
2021-01-20 10:30:00,10.97,10.98,10.83,10.88,1763291.0,4.4021,4.4061,4.3459,4.366,1763291.0
2021-01-20 11:00:00,10.87,10.92,10.8,10.88,1862285.0,4.362,4.3821,4.3339,4.366,1862285.0
2021-01-20 11:30:00,10.87,10.92,10.83,10.89,754017.0,4.362,4.3821,4.3459,4.37,754017.0
2021-01-20 12:00:00,10.89,10.92,10.88,10.92,527107.0,4.37,4.3821,4.366,4.3821,527107.0
2021-01-20 12:30:00,10.92,10.93,10.87,10.9,724337.0,4.3821,4.3861,4.362,4.374,724337.0
2021-01-20 13:00:00,10.9,10.93,10.87,10.91,862665.0,4.374,4.3861,4.362,4.378,862665.0
2021-01-20 13:30:00,10.91,10.92,10.84,10.86,972006.0,4.378,4.3821,4.35,4.358,972006.0
2021-01-20 14:00:00,10.86,10.89,10.84,10.88,605110.0,4.358,4.37,4.35,4.366,605110.0
2021-01-20 14:30:00,10.89,10.91,10.86,10.91,930250.0,4.37,4.378,4.358,4.378,930250.0
2021-01-20 15:00:00,10.91,10.91,10.87,10.88,946695.0,4.378,4.378,4.362,4.366,946695.0
2021-01-20 15:30:00,10.88,10.89,10.8,10.84,3266477.0,4.366,4.37,4.3339,4.35,3266477.0
2021-01-21 09:30:00,10.85,10.86,10.61,10.63,1379448.0,4.354,4.358,4.2577,4.2657,1379448.0
2021-01-21 10:00:00,10.62,10.63,10.52,10.54,2028143.0,4.2617,4.2657,4.2215,4.2296,2028143.0
2021-01-21 10:30:00,10.54,10.55,10.48,10.5,1422137.0,4.2296,4.2336,4.2055,4.2135,1422137.0
2021-01-21 11:00:00,10.5,10.52,10.45,10.5,845543.0,4.2135,4.2215,4.1935,4.2135,845543.0
2021-01-21 11:30:00,10.5,10.56,10.47,10.54,1115829.0,4.2135,4.2376,4.2015,4.2296,1115829.0
2021-01-21 12:00:00,10.54,10.55,10.43,10.51,611889.0,4.2296,4.2336,4.1854,4.2175,611889.0
2021-01-21 12:30:00,10.5,10.58,10.5,10.57,760329.0,4.2135,4.2456,4.2135,4.2416,760329.0
2021-01-21 13:00:00,10.58,10.58,10.51,10.58,720064.0,4.2456,4.2456,4.2175,4.2456,720064.0
2021-01-21 13:30:00,10.58,10.58,10.5,10.56,555063.0,4.2456,4.2456,4.2135,4.2376,555063.0
2021-01-21 14:00:00,10.56,10.58,10.54,10.55,375455.0,4.2376,4.2456,4.2296,4.2336,375455.0
2021-01-21 14:30:00,10.55,10.58,10.5,10.52,806914.0,4.2336,4.2456,4.2135,4.2215,806914.0
2021-01-21 15:00:00,10.52,10.52,10.47,10.51,815366.0,4.2215,4.2215,4.2015,4.2175,815366.0
2021-01-21 15:30:00,10.51,10.54,10.49,10.53,2561427.0,4.2175,4.2296,4.2095,4.2256,2561427.0
2021-01-22 09:30:00,10.15,10.33,10.07,10.25,4820373.0,4.0731,4.1453,4.041,4.1132,4820373.0
2021-01-22 10:00:00,10.24,10.3,10.19,10.19,3097256.0,4.1092,4.1333,4.0891,4.0891,3097256.0
2021-01-22 10:30:00,10.19,10.22,10.13,10.15,1559060.0,4.0891,4.1012,4.065,4.0731,1559060.0
2021-01-22 11:00:00,10.15,10.2,10.12,10.16,1467427.0,4.0731,4.0931,4.061,4.0771,1467427.0
2021-01-22 11:30:00,10.16,10.2,10.12,10.16,1628070.0,4.0771,4.0931,4.061,4.0771,1628070.0
2021-01-22 12:00:00,10.16,10.16,10.07,10.08,2033488.0,4.0771,4.0771,4.041,4.045,2033488.0
2021-01-22 12:30:00,10.08,10.13,10.04,10.12,3127046.0,4.045,4.065,4.0289,4.061,3127046.0
2021-01-22 13:00:00,10.13,10.14,10.11,10.14,945811.0,4.065,4.0691,4.057,4.0691,945811.0
2021-01-22 13:30:00,10.14,10.18,10.11,10.17,2669720.0,4.0691,4.0851,4.057,4.0811,2669720.0
2021-01-22 14:00:00,10.18,10.19,10.11,10.12,1184183.0,4.0851,4.0891,4.057,4.061,1184183.0
2021-01-22 14:30:00,10.12,10.13,10.1,10.11,983854.0,4.061,4.065,4.053,4.057,983854.0
2021-01-22 15:00:00,10.11,10.19,10.06,10.19,1438053.0,4.057,4.0891,4.037,4.0891,1438053.0
2021-01-22 15:30:00,10.19,10.25,10.16,10.18,5685000.0,4.0891,4.1132,4.0771,4.0851,5685000.0
2021-01-25 09:30:00,10.11,10.12,9.81,9.89,2328942.0,4.057,4.061,3.9366,3.9687,2328942.0
2021-01-25 10:00:00,9.88,10.04,9.88,10.02,1529431.0,3.9647,4.0289,3.9647,4.0209,1529431.0
2021-01-25 10:30:00,10.01,10.06,9.99,10.03,1521813.0,4.0169,4.037,4.0089,4.0249,1521813.0
2021-01-25 11:00:00,10.03,10.06,9.89,9.91,2905776.0,4.0249,4.037,3.9687,3.9768,2905776.0
2021-01-25 11:30:00,9.91,9.92,9.86,9.91,1018056.0,3.9768,3.9808,3.9567,3.9768,1018056.0
2021-01-25 12:00:00,9.91,9.97,9.88,9.91,909973.0,3.9768,4.0008,3.9647,3.9768,909973.0
2021-01-25 12:30:00,9.91,9.96,9.86,9.88,723835.0,3.9768,3.9968,3.9567,3.9647,723835.0
2021-01-25 13:00:00,9.88,9.95,9.88,9.95,979189.0,3.9647,3.9928,3.9647,3.9928,979189.0
2021-01-25 13:30:00,9.95,10.0,9.94,10.0,830994.0,3.9928,4.0129,3.9888,4.0129,830994.0
2021-01-25 14:00:00,10.0,10.02,9.97,9.99,537293.0,4.0129,4.0209,4.0008,4.0089,537293.0
2021-01-25 14:30:00,10.0,10.06,9.99,10.05,848549.0,4.0129,4.037,4.0089,4.0329,848549.0
2021-01-25 15:00:00,10.05,10.08,10.04,10.07,967657.0,4.0329,4.045,4.0289,4.041,967657.0
2021-01-25 15:30:00,10.06,10.1,10.06,10.09,2337303.0,4.037,4.053,4.037,4.049,2337303.0
2021-01-26 09:30:00,10.4,10.43,10.29,10.34,5026056.0,4.1734,4.1854,4.1292,4.1493,5026056.0
2021-01-26 10:00:00,10.34,10.57,10.33,10.51,4596527.0,4.1493,4.2416,4.1453,4.2175,4596527.0
2021-01-26 10:30:00,10.51,10.53,10.44,10.52,1976335.0,4.2175,4.2256,4.1894,4.2215,1976335.0
2021-01-26 11:00:00,10.52,10.53,10.42,10.45,2531235.0,4.2215,4.2256,4.1814,4.1935,2531235.0
2021-01-26 11:30:00,10.45,10.48,10.36,10.37,1715571.0,4.1935,4.2055,4.1573,4.1614,1715571.0
2021-01-26 12:00:00,10.38,10.45,10.37,10.44,1249925.0,4.1654,4.1935,4.1614,4.1894,1249925.0
2021-01-26 12:30:00,10.44,10.5,10.4,10.47,1908312.0,4.1894,4.2135,4.1734,4.2015,1908312.0
2021-01-26 13:00:00,10.47,10.52,10.47,10.51,1601402.0,4.2015,4.2215,4.2015,4.2175,1601402.0
2021-01-26 13:30:00,10.5,10.5,10.41,10.43,1310460.0,4.2135,4.2135,4.1774,4.1854,1310460.0
2021-01-26 14:00:00,10.43,10.47,10.4,10.42,1963532.0,4.1854,4.2015,4.1734,4.1814,1963532.0
2021-01-26 14:30:00,10.42,10.45,10.38,10.42,1523368.0,4.1814,4.1935,4.1654,4.1814,1523368.0
2021-01-26 15:00:00,10.42,10.43,10.34,10.38,2222233.0,4.1814,4.1854,4.1493,4.1654,2222233.0
2021-01-26 15:30:00,10.38,10.38,10.33,10.35,4217180.0,4.1654,4.1654,4.1453,4.1533,4217180.0
2021-01-27 09:30:00,10.28,10.29,10.03,10.19,2965753.0,4.1252,4.1292,4.0249,4.0891,2965753.0
2021-01-27 10:00:00,10.19,10.3,10.14,10.25,1918597.0,4.0891,4.1333,4.0691,4.1132,1918597.0
2021-01-27 10:30:00,10.25,10.33,10.19,10.22,2306984.0,4.1132,4.1453,4.0891,4.1012,2306984.0
2021-01-27 11:00:00,10.22,10.3,10.2,10.29,1758107.0,4.1012,4.1333,4.0931,4.1292,1758107.0
2021-01-27 11:30:00,10.29,10.29,10.23,10.25,1339960.0,4.1292,4.1292,4.1052,4.1132,1339960.0
2021-01-27 12:00:00,10.25,10.5,10.24,10.46,1499504.0,4.1132,4.2135,4.1092,4.1975,1499504.0
2021-01-27 12:30:00,10.46,10.57,10.43,10.55,1523467.0,4.1975,4.2416,4.1854,4.2336,1523467.0
2021-01-27 13:00:00,10.55,10.67,10.52,10.65,2232432.0,4.2336,4.2817,4.2215,4.2737,2232432.0
2021-01-27 13:30:00,10.65,10.68,10.51,10.52,1255334.0,4.2737,4.2858,4.2175,4.2215,1255334.0
2021-01-27 14:00:00,10.53,10.6,10.5,10.56,2545900.0,4.2256,4.2536,4.2135,4.2376,2545900.0
2021-01-27 14:30:00,10.55,10.56,10.47,10.49,2452987.0,4.2336,4.2376,4.2015,4.2095,2452987.0
2021-01-27 15:00:00,10.5,10.59,10.45,10.47,3198550.0,4.2135,4.2496,4.1935,4.2015,3198550.0
2021-01-27 15:30:00,10.46,10.48,10.32,10.33,4990769.0,4.1975,4.2055,4.1413,4.1453,4990769.0
2021-01-28 09:30:00,10.63,10.73,10.51,10.52,1898631.0,4.2657,4.3058,4.2175,4.2215,1898631.0
2021-01-28 10:00:00,10.52,10.61,10.49,10.5,1757492.0,4.2215,4.2577,4.2095,4.2135,1757492.0
2021-01-28 10:30:00,10.5,10.56,10.39,10.53,2451841.0,4.2135,4.2376,4.1694,4.2256,2451841.0
2021-01-28 11:00:00,10.53,10.63,10.5,10.52,1955746.0,4.2256,4.2657,4.2135,4.2215,1955746.0
2021-01-28 11:30:00,10.52,10.67,10.5,10.65,1356297.0,4.2215,4.2817,4.2135,4.2737,1356297.0
2021-01-28 12:00:00,10.65,10.67,10.6,10.64,854907.0,4.2737,4.2817,4.2536,4.2697,854907.0
2021-01-28 12:30:00,10.63,10.64,10.55,10.55,600925.0,4.2657,4.2697,4.2336,4.2336,600925.0
2021-01-28 13:00:00,10.55,10.56,10.5,10.54,803208.0,4.2336,4.2376,4.2135,4.2296,803208.0
2021-01-28 13:30:00,10.54,10.59,10.46,10.48,1423605.0,4.2296,4.2496,4.1975,4.2055,1423605.0
2021-01-28 14:00:00,10.48,10.5,10.41,10.44,1746144.0,4.2055,4.2135,4.1774,4.1894,1746144.0
2021-01-28 14:30:00,10.44,10.54,10.42,10.52,1316341.0,4.1894,4.2296,4.1814,4.2215,1316341.0
2021-01-28 15:00:00,10.52,10.58,10.49,10.54,1786085.0,4.2215,4.2456,4.2095,4.2296,1786085.0
2021-01-28 15:30:00,10.54,10.58,10.53,10.54,3472610.0,4.2296,4.2456,4.2256,4.2296,3472610.0
2021-01-29 09:30:00,10.24,10.32,10.18,10.29,2164042.0,4.1092,4.1413,4.0851,4.1292,2164042.0
2021-01-29 10:00:00,10.28,10.32,10.2,10.21,808241.0,4.1252,4.1413,4.0931,4.0971,808241.0
2021-01-29 10:30:00,10.21,10.26,10.15,10.24,1001335.0,4.0971,4.1172,4.0731,4.1092,1001335.0
2021-01-29 11:00:00,10.25,10.27,10.16,10.16,898346.0,4.1132,4.1212,4.0771,4.0771,898346.0
2021-01-29 11:30:00,10.16,10.2,10.12,10.18,1072818.0,4.0771,4.0931,4.061,4.0851,1072818.0
2021-01-29 12:00:00,10.18,10.25,10.14,10.15,1259181.0,4.0851,4.1132,4.0691,4.0731,1259181.0
2021-01-29 12:30:00,10.14,10.17,10.05,10.12,1538077.0,4.0691,4.0811,4.0329,4.061,1538077.0
2021-01-29 13:00:00,10.11,10.15,10.02,10.12,1088300.0,4.057,4.0731,4.0209,4.061,1088300.0
2021-01-29 13:30:00,10.11,10.16,10.07,10.08,932232.0,4.057,4.0771,4.041,4.045,932232.0
2021-01-29 14:00:00,10.08,10.16,10.07,10.09,1316436.0,4.045,4.0771,4.041,4.049,1316436.0
2021-01-29 14:30:00,10.09,10.13,10.05,10.12,883933.0,4.049,4.065,4.0329,4.061,883933.0
2021-01-29 15:00:00,10.12,10.2,10.11,10.15,1297255.0,4.061,4.0931,4.057,4.0731,1297255.0
2021-01-29 15:30:00,10.15,10.16,10.04,10.04,3753804.0,4.0731,4.0771,4.0289,4.0289,3753804.0
2021-02-01 09:30:00,10.18,10.26,10.1,10.17,3660565.0,4.0851,4.1172,4.053,4.0811,3660565.0
2021-02-01 10:00:00,10.17,10.22,10.14,10.19,1343553.0,4.0811,4.1012,4.0691,4.0891,1343553.0
2021-02-01 10:30:00,10.18,10.2,10.06,10.11,1616694.0,4.0851,4.0931,4.037,4.057,1616694.0
2021-02-01 11:00:00,10.1,10.22,10.05,10.21,1409901.0,4.053,4.1012,4.0329,4.0971,1409901.0
2021-02-01 11:30:00,10.21,10.25,10.18,10.18,1118773.0,4.0971,4.1132,4.0851,4.0851,1118773.0
2021-02-01 12:00:00,10.19,10.2,10.12,10.15,1111828.0,4.0891,4.0931,4.061,4.0731,1111828.0
2021-02-01 12:30:00,10.15,10.2,10.12,10.2,680333.0,4.0731,4.0931,4.061,4.0931,680333.0
2021-02-01 13:00:00,10.2,10.29,10.16,10.26,1680054.0,4.0931,4.1292,4.0771,4.1172,1680054.0
2021-02-01 13:30:00,10.26,10.28,10.22,10.26,1086188.0,4.1172,4.1252,4.1012,4.1172,1086188.0
2021-02-01 14:00:00,10.25,10.35,10.24,10.33,906791.0,4.1132,4.1533,4.1092,4.1453,906791.0
2021-02-01 14:30:00,10.33,10.42,10.31,10.41,999662.0,4.1453,4.1814,4.1373,4.1774,999662.0
2021-02-01 15:00:00,10.4,10.41,10.34,10.36,1583154.0,4.1734,4.1774,4.1493,4.1573,1583154.0
2021-02-01 15:30:00,10.35,10.39,10.28,10.28,3428749.0,4.1533,4.1694,4.1252,4.1252,3428749.0
2021-02-02 09:30:00,11.0,11.15,10.91,10.91,8066328.0,4.4142,4.4744,4.378,4.378,8066328.0
2021-02-02 10:00:00,10.91,10.96,10.85,10.88,2273251.0,4.378,4.3981,4.354,4.366,2273251.0
2021-02-02 10:30:00,10.88,11.01,10.84,10.97,4081495.0,4.366,4.4182,4.35,4.4021,4081495.0
2021-02-02 11:00:00,10.97,10.99,10.82,10.85,2010775.0,4.4021,4.4102,4.3419,4.354,2010775.0
2021-02-02 11:30:00,10.86,10.87,10.76,10.78,2027884.0,4.358,4.362,4.3179,4.3259,2027884.0
2021-02-02 12:00:00,10.78,10.88,10.78,10.88,1379620.0,4.3259,4.366,4.3259,4.366,1379620.0
2021-02-02 12:30:00,10.88,10.9,10.76,10.79,761183.0,4.366,4.374,4.3179,4.3299,761183.0
2021-02-02 13:00:00,10.79,10.79,10.7,10.71,1214940.0,4.3299,4.3299,4.2938,4.2978,1214940.0
2021-02-02 13:30:00,10.71,10.8,10.71,10.74,1393385.0,4.2978,4.3339,4.2978,4.3098,1393385.0
2021-02-02 14:00:00,10.74,10.8,10.71,10.73,994631.0,4.3098,4.3339,4.2978,4.3058,994631.0
2021-02-02 14:30:00,10.73,10.84,10.72,10.84,1512497.0,4.3058,4.35,4.3018,4.35,1512497.0
2021-02-02 15:00:00,10.83,10.9,10.81,10.89,2194462.0,4.3459,4.374,4.3379,4.37,2194462.0
2021-02-02 15:30:00,10.89,10.9,10.82,10.83,2661902.0,4.37,4.374,4.3419,4.3459,2661902.0
2021-02-03 09:30:00,10.92,11.02,10.9,11.01,1216421.0,4.3821,4.4222,4.374,4.4182,1216421.0
2021-02-03 10:00:00,11.02,11.03,10.85,10.85,1130329.0,4.4222,4.4262,4.354,4.354,1130329.0
2021-02-03 10:30:00,10.85,10.99,10.8,10.98,1073098.0,4.354,4.4102,4.3339,4.4061,1073098.0
2021-02-03 11:00:00,10.98,11.04,10.93,10.94,1285472.0,4.4061,4.4302,4.3861,4.3901,1285472.0
2021-02-03 11:30:00,10.94,11.05,10.93,11.02,926427.0,4.3901,4.4342,4.3861,4.4222,926427.0
2021-02-03 12:00:00,11.03,11.04,10.99,11.0,730156.0,4.4262,4.4302,4.4102,4.4142,730156.0
2021-02-03 12:30:00,11.0,11.01,10.91,10.92,1471703.0,4.4142,4.4182,4.378,4.3821,1471703.0
2021-02-03 13:00:00,10.92,10.92,10.84,10.88,837018.0,4.3821,4.3821,4.35,4.366,837018.0
2021-02-03 13:30:00,10.88,10.93,10.87,10.9,999677.0,4.366,4.3861,4.362,4.374,999677.0
2021-02-03 14:00:00,10.9,10.95,10.89,10.92,978214.0,4.374,4.3941,4.37,4.3821,978214.0
2021-02-03 14:30:00,10.92,10.98,10.92,10.93,728529.0,4.3821,4.4061,4.3821,4.3861,728529.0
2021-02-03 15:00:00,10.93,10.95,10.89,10.91,1114333.0,4.3861,4.3941,4.37,4.378,1114333.0
2021-02-03 15:30:00,10.91,10.95,10.88,10.95,5493976.0,4.378,4.3941,4.366,4.3941,5493976.0
2021-02-04 09:30:00,10.79,10.9,10.65,10.7,2973068.0,4.3299,4.374,4.2737,4.2938,2973068.0
2021-02-04 10:00:00,10.7,10.77,10.63,10.64,1387041.0,4.2938,4.3219,4.2657,4.2697,1387041.0
2021-02-04 10:30:00,10.64,10.7,10.62,10.69,1088287.0,4.2697,4.2938,4.2617,4.2898,1088287.0
2021-02-04 11:00:00,10.69,10.74,10.66,10.72,825584.0,4.2898,4.3098,4.2777,4.3018,825584.0
2021-02-04 11:30:00,10.72,10.74,10.69,10.7,635488.0,4.3018,4.3098,4.2898,4.2938,635488.0
2021-02-04 12:00:00,10.7,10.73,10.66,10.72,793688.0,4.2938,4.3058,4.2777,4.3018,793688.0
2021-02-04 12:30:00,10.72,10.77,10.71,10.77,740893.0,4.3018,4.3219,4.2978,4.3219,740893.0
2021-02-04 13:00:00,10.77,10.81,10.76,10.79,543424.0,4.3219,4.3379,4.3179,4.3299,543424.0
2021-02-04 13:30:00,10.79,10.82,10.77,10.81,459017.0,4.3299,4.3419,4.3219,4.3379,459017.0
2021-02-04 14:00:00,10.81,10.83,10.78,10.79,348320.0,4.3379,4.3459,4.3259,4.3299,348320.0
2021-02-04 14:30:00,10.79,10.83,10.78,10.83,790056.0,4.3299,4.3459,4.3259,4.3459,790056.0
2021-02-04 15:00:00,10.82,10.83,10.77,10.79,695872.0,4.3419,4.3459,4.3219,4.3299,695872.0
2021-02-04 15:30:00,10.79,10.86,10.78,10.86,1626033.0,4.3299,4.358,4.3259,4.358,1626033.0
2021-02-05 09:30:00,11.3,11.48,11.24,11.33,5436901.0,4.5346,4.6068,4.5105,4.5466,5436901.0
2021-02-05 10:00:00,11.33,11.36,11.18,11.27,3370151.0,4.5466,4.5586,4.4864,4.5225,3370151.0
2021-02-05 10:30:00,11.28,11.35,11.26,11.3,1650280.0,4.5265,4.5546,4.5185,4.5346,1650280.0
2021-02-05 11:00:00,11.29,11.36,11.28,11.33,1088705.0,4.5305,4.5586,4.5265,4.5466,1088705.0
2021-02-05 11:30:00,11.33,11.34,11.26,11.28,845116.0,4.5466,4.5506,4.5185,4.5265,845116.0
2021-02-05 12:00:00,11.28,11.33,11.26,11.32,632956.0,4.5265,4.5466,4.5185,4.5426,632956.0
2021-02-05 12:30:00,11.32,11.38,11.31,11.37,696499.0,4.5426,4.5667,4.5386,4.5626,696499.0
2021-02-05 13:00:00,11.36,11.36,11.26,11.27,1009653.0,4.5586,4.5586,4.5185,4.5225,1009653.0
2021-02-05 13:30:00,11.28,11.3,11.24,11.26,588007.0,4.5265,4.5346,4.5105,4.5185,588007.0
2021-02-05 14:00:00,11.26,11.3,11.14,11.15,1554128.0,4.5185,4.5346,4.4703,4.4744,1554128.0
2021-02-05 14:30:00,11.15,11.16,10.86,10.87,6745423.0,4.4744,4.4784,4.358,4.362,6745423.0
2021-02-05 15:00:00,10.88,11.1,10.81,11.0,3398675.0,4.366,4.4543,4.3379,4.4142,3398675.0
2021-02-05 15:30:00,11.0,11.09,10.95,11.06,3548365.0,4.4142,4.4503,4.3941,4.4382,3548365.0
2021-02-08 09:30:00,10.88,11.04,10.86,10.94,3381139.0,4.366,4.4302,4.358,4.3901,3381139.0
2021-02-08 10:00:00,10.94,10.96,10.88,10.91,3037925.0,4.3901,4.3981,4.366,4.378,3037925.0
2021-02-08 10:30:00,10.9,10.94,10.85,10.87,3002694.0,4.374,4.3901,4.354,4.362,3002694.0
2021-02-08 11:00:00,10.87,10.89,10.81,10.85,2724678.0,4.362,4.37,4.3379,4.354,2724678.0
2021-02-08 11:30:00,10.85,10.88,10.81,10.85,3228754.0,4.354,4.366,4.3379,4.354,3228754.0
2021-02-08 12:00:00,10.85,10.86,10.81,10.82,2222482.0,4.354,4.358,4.3379,4.3419,2222482.0
2021-02-08 12:30:00,10.82,10.83,10.75,10.79,6788749.0,4.3419,4.3459,4.3138,4.3299,6788749.0
2021-02-08 13:00:00,10.8,10.8,10.64,10.68,4122678.0,4.3339,4.3339,4.2697,4.2858,4122678.0
2021-02-08 13:30:00,10.68,10.68,10.51,10.51,5498231.0,4.2858,4.2858,4.2175,4.2175,5498231.0
2021-02-08 14:00:00,10.52,10.58,10.47,10.54,4831558.0,4.2215,4.2456,4.2015,4.2296,4831558.0
2021-02-08 14:30:00,10.54,10.64,10.54,10.63,3727758.0,4.2296,4.2697,4.2296,4.2657,3727758.0
2021-02-08 15:00:00,10.63,10.67,10.6,10.61,3380775.0,4.2657,4.2817,4.2536,4.2577,3380775.0
2021-02-08 15:30:00,10.61,10.65,10.57,10.61,6645696.0,4.2577,4.2737,4.2416,4.2577,6645696.0
2021-02-09 09:30:00,10.4,10.45,10.3,10.36,3290247.0,4.1734,4.1935,4.1333,4.1573,3290247.0
2021-02-09 10:00:00,10.36,10.36,10.28,10.3,1691858.0,4.1573,4.1573,4.1252,4.1333,1691858.0
2021-02-09 10:30:00,10.3,10.32,10.23,10.24,3190894.0,4.1333,4.1413,4.1052,4.1092,3190894.0
2021-02-09 11:00:00,10.24,10.24,10.16,10.24,4897697.0,4.1092,4.1092,4.0771,4.1092,4897697.0
2021-02-09 11:30:00,10.24,10.35,10.19,10.29,3516168.0,4.1092,4.1533,4.0891,4.1292,3516168.0
2021-02-09 12:00:00,10.29,10.41,10.27,10.39,2737309.0,4.1292,4.1774,4.1212,4.1694,2737309.0
2021-02-09 12:30:00,10.39,10.43,10.34,10.38,2952536.0,4.1694,4.1854,4.1493,4.1654,2952536.0
2021-02-09 13:00:00,10.38,10.39,10.34,10.34,2030662.0,4.1654,4.1694,4.1493,4.1493,2030662.0
2021-02-09 13:30:00,10.34,10.38,10.32,10.35,2461787.0,4.1493,4.1654,4.1413,4.1533,2461787.0
2021-02-09 14:00:00,10.35,10.42,10.35,10.4,1924049.0,4.1533,4.1814,4.1533,4.1734,1924049.0
2021-02-09 14:30:00,10.4,10.4,10.33,10.34,1608381.0,4.1734,4.1734,4.1453,4.1493,1608381.0
2021-02-09 15:00:00,10.34,10.35,10.3,10.3,2373096.0,4.1493,4.1533,4.1333,4.1333,2373096.0
2021-02-09 15:30:00,10.3,10.33,10.25,10.26,7113835.0,4.1333,4.1453,4.1132,4.1172,7113835.0
2021-02-10 09:30:00,10.2,10.26,10.13,10.22,3512253.0,4.0931,4.1172,4.065,4.1012,3512253.0
2021-02-10 10:00:00,10.23,10.34,10.16,10.26,1953944.0,4.1052,4.1493,4.0771,4.1172,1953944.0
2021-02-10 10:30:00,10.27,10.37,10.21,10.34,1604359.0,4.1212,4.1614,4.0971,4.1493,1604359.0
2021-02-10 11:00:00,10.34,10.44,10.33,10.36,2019353.0,4.1493,4.1894,4.1453,4.1573,2019353.0
2021-02-10 11:30:00,10.36,10.44,10.34,10.41,1348286.0,4.1573,4.1894,4.1493,4.1774,1348286.0
2021-02-10 12:00:00,10.41,10.43,10.37,10.4,765393.0,4.1774,4.1854,4.1614,4.1734,765393.0
2021-02-10 12:30:00,10.4,10.48,10.38,10.47,1027198.0,4.1734,4.2055,4.1654,4.2015,1027198.0
2021-02-10 13:00:00,10.47,10.49,10.44,10.44,933834.0,4.2015,4.2095,4.1894,4.1894,933834.0
2021-02-10 13:30:00,10.44,10.45,10.39,10.41,818995.0,4.1894,4.1935,4.1694,4.1774,818995.0
2021-02-10 14:00:00,10.42,10.46,10.38,10.38,922106.0,4.1814,4.1975,4.1654,4.1654,922106.0
2021-02-10 14:30:00,10.38,10.48,10.38,10.47,1502171.0,4.1654,4.2055,4.1654,4.2015,1502171.0
2021-02-10 15:00:00,10.47,10.53,10.47,10.49,1606172.0,4.2015,4.2256,4.2015,4.2095,1606172.0
2021-02-10 15:30:00,10.49,10.5,10.42,10.42,2778658.0,4.2095,4.2135,4.1814,4.1814,2778658.0
2021-02-11 09:30:00,10.61,10.64,10.55,10.61,2657118.0,4.2577,4.2697,4.2336,4.2577,2657118.0
2021-02-11 10:00:00,10.6,10.67,10.59,10.62,1124675.0,4.2536,4.2817,4.2496,4.2617,1124675.0
2021-02-11 10:30:00,10.62,10.63,10.56,10.6,1254604.0,4.2617,4.2657,4.2376,4.2536,1254604.0
2021-02-11 11:00:00,10.6,10.62,10.54,10.62,1294121.0,4.2536,4.2617,4.2296,4.2617,1294121.0
2021-02-11 11:30:00,10.62,10.63,10.55,10.58,1265984.0,4.2617,4.2657,4.2336,4.2456,1265984.0
2021-02-11 12:00:00,10.58,10.62,10.43,10.46,1241403.0,4.2456,4.2617,4.1854,4.1975,1241403.0
2021-02-11 12:30:00,10.46,10.51,10.42,10.49,718651.0,4.1975,4.2175,4.1814,4.2095,718651.0
2021-02-11 13:00:00,10.49,10.52,10.45,10.49,458378.0,4.2095,4.2215,4.1935,4.2095,458378.0
2021-02-11 13:30:00,10.48,10.51,10.46,10.49,565214.0,4.2055,4.2175,4.1975,4.2095,565214.0
2021-02-11 14:00:00,10.49,10.52,10.46,10.5,717338.0,4.2095,4.2215,4.1975,4.2135,717338.0
2021-02-11 14:30:00,10.5,10.55,10.48,10.52,603431.0,4.2135,4.2336,4.2055,4.2215,603431.0
2021-02-11 15:00:00,10.51,10.56,10.51,10.53,1154621.0,4.2175,4.2376,4.2175,4.2256,1154621.0
2021-02-11 15:30:00,10.53,10.56,10.52,10.53,2778774.0,4.2256,4.2376,4.2215,4.2256,2778774.0
2021-02-12 09:30:00,10.37,10.51,10.36,10.5,1824853.0,4.1614,4.2175,4.1573,4.2135,1824853.0
2021-02-12 10:00:00,10.5,10.54,10.44,10.44,971793.0,4.2135,4.2296,4.1894,4.1894,971793.0
2021-02-12 10:30:00,10.44,10.57,10.42,10.53,912004.0,4.1894,4.2416,4.1814,4.2256,912004.0
2021-02-12 11:00:00,10.53,10.53,10.48,10.51,692570.0,4.2256,4.2256,4.2055,4.2175,692570.0
2021-02-12 11:30:00,10.51,10.58,10.5,10.55,597661.0,4.2175,4.2456,4.2135,4.2336,597661.0
2021-02-12 12:00:00,10.55,10.64,10.55,10.63,895514.0,4.2336,4.2697,4.2336,4.2657,895514.0
2021-02-12 12:30:00,10.63,10.64,10.59,10.62,746939.0,4.2657,4.2697,4.2496,4.2617,746939.0
2021-02-12 13:00:00,10.62,10.63,10.55,10.58,761831.0,4.2617,4.2657,4.2336,4.2456,761831.0
2021-02-12 13:30:00,10.57,10.64,10.56,10.62,1516641.0,4.2416,4.2697,4.2376,4.2617,1516641.0
2021-02-12 14:00:00,10.62,10.62,10.58,10.61,797735.0,4.2617,4.2617,4.2456,4.2577,797735.0
2021-02-12 14:30:00,10.61,10.63,10.59,10.61,557206.0,4.2577,4.2657,4.2496,4.2577,557206.0
2021-02-12 15:00:00,10.61,10.61,10.56,10.58,1287923.0,4.2577,4.2577,4.2376,4.2456,1287923.0
2021-02-12 15:30:00,10.58,10.6,10.54,10.55,4685490.0,4.2456,4.2536,4.2296,4.2336,4685490.0
2021-02-16 09:30:00,10.7,10.88,10.69,10.8,3326887.0,4.2938,4.366,4.2898,4.3339,3326887.0
2021-02-16 10:00:00,10.8,10.81,10.71,10.75,869883.0,4.3339,4.3379,4.2978,4.3138,869883.0
2021-02-16 10:30:00,10.76,10.84,10.74,10.81,2180213.0,4.3179,4.35,4.3098,4.3379,2180213.0
2021-02-16 11:00:00,10.81,10.81,10.7,10.7,911697.0,4.3379,4.3379,4.2938,4.2938,911697.0
2021-02-16 11:30:00,10.71,10.75,10.68,10.7,1279885.0,4.2978,4.3138,4.2858,4.2938,1279885.0
2021-02-16 12:00:00,10.7,10.72,10.62,10.64,1180426.0,4.2938,4.3018,4.2617,4.2697,1180426.0
2021-02-16 12:30:00,10.64,10.67,10.63,10.65,1734590.0,4.2697,4.2817,4.2657,4.2737,1734590.0
2021-02-16 13:00:00,10.65,10.69,10.65,10.67,511105.0,4.2737,4.2898,4.2737,4.2817,511105.0
2021-02-16 13:30:00,10.66,10.68,10.64,10.67,313453.0,4.2777,4.2858,4.2697,4.2817,313453.0
2021-02-16 14:00:00,10.67,10.77,10.66,10.77,1111405.0,4.2817,4.3219,4.2777,4.3219,1111405.0
2021-02-16 14:30:00,10.77,10.79,10.74,10.76,841890.0,4.3219,4.3299,4.3098,4.3179,841890.0
2021-02-16 15:00:00,10.76,10.76,10.73,10.75,419492.0,4.3179,4.3179,4.3058,4.3138,419492.0
2021-02-16 15:30:00,10.74,10.75,10.69,10.7,3607594.0,4.3098,4.3138,4.2898,4.2938,3607594.0
2021-02-17 09:30:00,10.7,10.8,10.59,10.78,1477437.0,4.2938,4.3339,4.2496,4.3259,1477437.0
2021-02-17 10:00:00,10.78,10.79,10.68,10.69,1068126.0,4.3259,4.3299,4.2858,4.2898,1068126.0
2021-02-17 10:30:00,10.7,10.7,10.63,10.65,1433385.0,4.2938,4.2938,4.2657,4.2737,1433385.0
2021-02-17 11:00:00,10.65,10.65,10.48,10.57,2015494.0,4.2737,4.2737,4.2055,4.2416,2015494.0
2021-02-17 11:30:00,10.57,10.58,10.48,10.54,1922857.0,4.2416,4.2456,4.2055,4.2296,1922857.0
2021-02-17 12:00:00,10.54,10.6,10.5,10.6,1878285.0,4.2296,4.2536,4.2135,4.2536,1878285.0
2021-02-17 12:30:00,10.6,10.78,10.58,10.76,2012232.0,4.2536,4.3259,4.2456,4.3179,2012232.0
2021-02-17 13:00:00,10.76,10.86,10.76,10.83,1520589.0,4.3179,4.358,4.3179,4.3459,1520589.0
2021-02-17 13:30:00,10.82,10.86,10.79,10.85,966436.0,4.3419,4.358,4.3299,4.354,966436.0
2021-02-17 14:00:00,10.85,10.89,10.84,10.87,1355581.0,4.354,4.37,4.35,4.362,1355581.0
2021-02-17 14:30:00,10.88,10.94,10.87,10.93,2374752.0,4.366,4.3901,4.362,4.3861,2374752.0
2021-02-17 15:00:00,10.93,10.95,10.9,10.94,2006330.0,4.3861,4.3941,4.374,4.3901,2006330.0
2021-02-17 15:30:00,10.94,10.98,10.91,10.92,3841873.0,4.3901,4.4061,4.378,4.3821,3841873.0
2021-02-18 09:30:00,11.07,11.09,10.92,10.99,4156593.0,4.4423,4.4503,4.3821,4.4102,4156593.0
2021-02-18 10:00:00,10.99,11.0,10.81,10.84,2574811.0,4.4102,4.4142,4.3379,4.35,2574811.0
2021-02-18 10:30:00,10.83,10.86,10.77,10.78,2049261.0,4.3459,4.358,4.3219,4.3259,2049261.0
2021-02-18 11:00:00,10.78,10.87,10.77,10.83,1318655.0,4.3259,4.362,4.3219,4.3459,1318655.0
2021-02-18 11:30:00,10.83,10.9,10.8,10.89,1373397.0,4.3459,4.374,4.3339,4.37,1373397.0
2021-02-18 12:00:00,10.9,10.9,10.8,10.83,1371413.0,4.374,4.374,4.3339,4.3459,1371413.0
2021-02-18 12:30:00,10.83,10.83,10.76,10.79,1605360.0,4.3459,4.3459,4.3179,4.3299,1605360.0
2021-02-18 13:00:00,10.78,10.79,10.73,10.78,1417025.0,4.3259,4.3299,4.3058,4.3259,1417025.0
2021-02-18 13:30:00,10.78,10.85,10.75,10.83,1739743.0,4.3259,4.354,4.3138,4.3459,1739743.0
2021-02-18 14:00:00,10.83,10.88,10.82,10.84,2077636.0,4.3459,4.366,4.3419,4.35,2077636.0
2021-02-18 14:30:00,10.84,10.86,10.8,10.82,1017262.0,4.35,4.358,4.3339,4.3419,1017262.0
2021-02-18 15:00:00,10.82,10.86,10.8,10.83,1106238.0,4.3419,4.358,4.3339,4.3459,1106238.0
2021-02-18 15:30:00,10.84,10.84,10.78,10.82,3743811.0,4.35,4.35,4.3259,4.3419,3743811.0
2021-02-19 09:30:00,10.36,10.4,10.16,10.19,10974957.0,4.1573,4.1734,4.0771,4.0891,10974957.0
2021-02-19 10:00:00,10.2,10.35,10.15,10.29,5604297.0,4.0931,4.1533,4.0731,4.1292,5604297.0
2021-02-19 10:30:00,10.29,10.29,10.21,10.22,4138065.0,4.1292,4.1292,4.0971,4.1012,4138065.0
2021-02-19 11:00:00,10.21,10.27,10.19,10.21,4233910.0,4.0971,4.1212,4.0891,4.0971,4233910.0
2021-02-19 11:30:00,10.2,10.21,10.07,10.07,7903943.0,4.0931,4.0971,4.041,4.041,7903943.0
2021-02-19 12:00:00,10.07,10.1,9.98,10.08,6468343.0,4.041,4.053,4.0049,4.045,6468343.0
2021-02-19 12:30:00,10.09,10.11,10.01,10.05,2232345.0,4.049,4.057,4.0169,4.0329,2232345.0
2021-02-19 13:00:00,10.05,10.06,9.95,10.0,9952759.0,4.0329,4.037,3.9928,4.0129,9952759.0
2021-02-19 13:30:00,10.0,10.02,9.93,10.0,3975969.0,4.0129,4.0209,3.9848,4.0129,3975969.0
2021-02-19 14:00:00,10.0,10.09,9.96,10.05,3493834.0,4.0129,4.049,3.9968,4.0329,3493834.0
2021-02-19 14:30:00,10.05,10.12,10.03,10.11,2297711.0,4.0329,4.061,4.0249,4.057,2297711.0
2021-02-19 15:00:00,10.11,10.14,10.07,10.07,2811138.0,4.057,4.0691,4.041,4.041,2811138.0
2021-02-19 15:30:00,10.08,10.12,10.04,10.04,5874808.0,4.045,4.061,4.0289,4.0289,5874808.0
2021-02-22 09:30:00,7.88,8.1,7.86,7.93,40591946.0,3.1621,3.2504,3.1541,3.1822,40591946.0
2021-02-22 10:00:00,7.93,8.0,7.82,7.83,19768402.0,3.1822,3.2103,3.1381,3.1421,19768402.0
2021-02-22 10:30:00,7.83,7.92,7.79,7.85,13312767.0,3.1421,3.1782,3.126,3.1501,13312767.0
2021-02-22 11:00:00,7.85,7.9,7.77,7.8,13479649.0,3.1501,3.1702,3.118,3.13,13479649.0
2021-02-22 11:30:00,7.8,7.92,7.77,7.81,17952134.0,3.13,3.1782,3.118,3.1341,17952134.0
2021-02-22 12:00:00,7.81,7.95,7.78,7.95,13934929.0,3.1341,3.1902,3.122,3.1902,13934929.0
2021-02-22 12:30:00,7.95,8.07,7.93,8.0,15544693.0,3.1902,3.2384,3.1822,3.2103,15544693.0
2021-02-22 13:00:00,8.0,8.06,7.95,8.01,9555289.0,3.2103,3.2344,3.1902,3.2143,9555289.0
2021-02-22 13:30:00,8.0,8.04,7.97,7.98,7264692.0,3.2103,3.2264,3.1983,3.2023,7264692.0
2021-02-22 14:00:00,7.98,8.01,7.94,7.99,5926755.0,3.2023,3.2143,3.1862,3.2063,5926755.0
2021-02-22 14:30:00,7.98,8.07,7.98,8.01,7249048.0,3.2023,3.2384,3.2023,3.2143,7249048.0
2021-02-22 15:00:00,8.01,8.01,7.94,7.95,6307369.0,3.2143,3.2143,3.1862,3.1902,6307369.0
2021-02-22 15:30:00,7.95,7.96,7.89,7.92,15420278.0,3.1902,3.1942,3.1662,3.1782,15420278.0
2021-02-23 09:30:00,8.45,8.46,8.22,8.3,15667177.0,3.3909,3.3949,3.2986,3.3307,15667177.0
2021-02-23 10:00:00,8.3,8.62,8.3,8.61,9628354.0,3.3307,3.4591,3.3307,3.4551,9628354.0
2021-02-23 10:30:00,8.62,8.62,8.48,8.57,9815795.0,3.4591,3.4591,3.4029,3.439,9815795.0
2021-02-23 11:00:00,8.56,8.63,8.46,8.54,9328687.0,3.435,3.4631,3.3949,3.427,9328687.0
2021-02-23 11:30:00,8.55,8.55,8.47,8.49,5685699.0,3.431,3.431,3.3989,3.4069,5685699.0
2021-02-23 12:00:00,8.49,8.5,8.43,8.45,6103227.0,3.4069,3.4109,3.3829,3.3909,6103227.0
2021-02-23 12:30:00,8.45,8.47,8.41,8.42,4343823.0,3.3909,3.3989,3.3748,3.3788,4343823.0
2021-02-23 13:00:00,8.42,8.52,8.41,8.52,8454391.0,3.3788,3.419,3.3748,3.419,8454391.0
2021-02-23 13:30:00,8.52,8.52,8.44,8.46,4318139.0,3.419,3.419,3.3869,3.3949,4318139.0
2021-02-23 14:00:00,8.46,8.46,8.41,8.42,1897951.0,3.3949,3.3949,3.3748,3.3788,1897951.0
2021-02-23 14:30:00,8.42,8.58,8.38,8.52,4710642.0,3.3788,3.443,3.3628,3.419,4710642.0
2021-02-23 15:00:00,8.52,8.7,8.47,8.66,13949763.0,3.419,3.4912,3.3989,3.4752,13949763.0
2021-02-23 15:30:00,8.66,8.67,8.48,8.48,15659015.0,3.4752,3.4792,3.4029,3.4029,15659015.0
2021-02-24 09:30:00,8.64,8.74,8.56,8.66,7972873.0,3.4671,3.5073,3.435,3.4752,7972873.0
2021-02-24 10:00:00,8.66,8.7,8.6,8.64,5834894.0,3.4752,3.4912,3.4511,3.4671,5834894.0
2021-02-24 10:30:00,8.64,8.75,8.62,8.72,4160160.0,3.4671,3.5113,3.4591,3.4992,4160160.0
2021-02-24 11:00:00,8.72,8.8,8.69,8.71,7741134.0,3.4992,3.5313,3.4872,3.4952,7741134.0
2021-02-24 11:30:00,8.72,8.78,8.68,8.73,3068642.0,3.4992,3.5233,3.4832,3.5032,3068642.0
2021-02-24 12:00:00,8.73,8.84,8.72,8.78,4195654.0,3.5032,3.5474,3.4992,3.5233,4195654.0
2021-02-24 12:30:00,8.79,8.79,8.71,8.73,2692137.0,3.5273,3.5273,3.4952,3.5032,2692137.0
2021-02-24 13:00:00,8.72,8.73,8.68,8.7,2561810.0,3.4992,3.5032,3.4832,3.4912,2561810.0
2021-02-24 13:30:00,8.7,8.76,8.68,8.71,2479175.0,3.4912,3.5153,3.4832,3.4952,2479175.0
2021-02-24 14:00:00,8.71,8.72,8.66,8.7,2457309.0,3.4952,3.4992,3.4752,3.4912,2457309.0
2021-02-24 14:30:00,8.7,8.76,8.68,8.75,3119863.0,3.4912,3.5153,3.4832,3.5113,3119863.0
2021-02-24 15:00:00,8.74,8.8,8.73,8.78,2761238.0,3.5073,3.5313,3.5032,3.5233,2761238.0
2021-02-24 15:30:00,8.78,8.8,8.65,8.73,10543492.0,3.5233,3.5313,3.4711,3.5032,10543492.0
2021-02-25 09:30:00,8.93,9.05,8.76,8.77,9701843.0,3.5835,3.6317,3.5153,3.5193,9701843.0
2021-02-25 10:00:00,8.77,8.81,8.68,8.7,4929144.0,3.5193,3.5353,3.4832,3.4912,4929144.0
2021-02-25 10:30:00,8.7,8.71,8.52,8.58,3958206.0,3.4912,3.4952,3.419,3.443,3958206.0
2021-02-25 11:00:00,8.58,8.63,8.5,8.62,4073663.0,3.443,3.4631,3.4109,3.4591,4073663.0
2021-02-25 11:30:00,8.62,8.62,8.42,8.45,3423372.0,3.4591,3.4591,3.3788,3.3909,3423372.0
2021-02-25 12:00:00,8.45,8.52,8.42,8.46,3621749.0,3.3909,3.419,3.3788,3.3949,3621749.0
2021-02-25 12:30:00,8.46,8.48,8.38,8.4,3552406.0,3.3949,3.4029,3.3628,3.3708,3552406.0
2021-02-25 13:00:00,8.4,8.42,8.31,8.37,4527027.0,3.3708,3.3788,3.3347,3.3588,4527027.0
2021-02-25 13:30:00,8.38,8.38,8.25,8.26,3318788.0,3.3628,3.3628,3.3106,3.3146,3318788.0
2021-02-25 14:00:00,8.26,8.46,8.22,8.38,3803781.0,3.3146,3.3949,3.2986,3.3628,3803781.0
2021-02-25 14:30:00,8.38,8.38,8.3,8.31,2424656.0,3.3628,3.3628,3.3307,3.3347,2424656.0
2021-02-25 15:00:00,8.31,8.33,8.2,8.23,3641089.0,3.3347,3.3427,3.2906,3.3026,3641089.0
2021-02-25 15:30:00,8.22,8.31,8.2,8.27,7988601.0,3.2986,3.3347,3.2906,3.3186,7988601.0
2021-02-26 09:30:00,8.32,8.32,8.07,8.1,4977456.0,3.3387,3.3387,3.2384,3.2504,4977456.0
2021-02-26 10:00:00,8.1,8.11,7.96,7.97,6353654.0,3.2504,3.2544,3.1942,3.1983,6353654.0
2021-02-26 10:30:00,7.98,8.15,7.94,8.01,5003382.0,3.2023,3.2705,3.1862,3.2143,5003382.0
2021-02-26 11:00:00,8.01,8.1,7.92,7.97,4603051.0,3.2143,3.2504,3.1782,3.1983,4603051.0
2021-02-26 11:30:00,7.98,8.04,7.93,7.95,3216573.0,3.2023,3.2264,3.1822,3.1902,3216573.0
2021-02-26 12:00:00,7.96,8.01,7.9,7.95,5155167.0,3.1942,3.2143,3.1702,3.1902,5155167.0
2021-02-26 12:30:00,7.94,8.03,7.93,7.97,3928933.0,3.1862,3.2223,3.1822,3.1983,3928933.0
2021-02-26 13:00:00,7.96,8.04,7.93,8.02,2283657.0,3.1942,3.2264,3.1822,3.2183,2283657.0
2021-02-26 13:30:00,8.02,8.03,7.92,7.94,2307389.0,3.2183,3.2223,3.1782,3.1862,2307389.0
2021-02-26 14:00:00,7.95,7.96,7.85,7.9,4161674.0,3.1902,3.1942,3.1501,3.1702,4161674.0
2021-02-26 14:30:00,7.9,7.93,7.85,7.86,3694497.0,3.1702,3.1822,3.1501,3.1541,3694497.0
2021-02-26 15:00:00,7.86,7.93,7.85,7.87,3517369.0,3.1541,3.1822,3.1501,3.1581,3517369.0
2021-02-26 15:30:00,7.87,7.97,7.86,7.92,7509889.0,3.1581,3.1983,3.1541,3.1782,7509889.0
2021-03-01 09:30:00,7.92,8.15,7.92,8.07,11651801.0,3.1782,3.2705,3.1782,3.2384,11651801.0
2021-03-01 10:00:00,8.08,8.22,8.06,8.15,7281346.0,3.2424,3.2986,3.2344,3.2705,7281346.0
2021-03-01 10:30:00,8.15,8.16,8.1,8.12,2302319.0,3.2705,3.2745,3.2504,3.2585,2302319.0
2021-03-01 11:00:00,8.12,8.18,8.1,8.11,2335516.0,3.2585,3.2825,3.2504,3.2544,2335516.0
2021-03-01 11:30:00,8.11,8.14,8.09,8.1,2326961.0,3.2544,3.2665,3.2464,3.2504,2326961.0
2021-03-01 12:00:00,8.1,8.16,8.09,8.12,3370454.0,3.2504,3.2745,3.2464,3.2585,3370454.0
2021-03-01 12:30:00,8.12,8.14,8.06,8.08,1798781.0,3.2585,3.2665,3.2344,3.2424,1798781.0
2021-03-01 13:00:00,8.08,8.08,7.97,7.99,2905953.0,3.2424,3.2424,3.1983,3.2063,2905953.0
2021-03-01 13:30:00,7.99,8.04,7.95,7.96,2900896.0,3.2063,3.2264,3.1902,3.1942,2900896.0
2021-03-01 14:00:00,7.96,8.02,7.95,8.0,2754752.0,3.1942,3.2183,3.1902,3.2103,2754752.0
2021-03-01 14:30:00,8.01,8.01,7.93,7.94,1780054.0,3.2143,3.2143,3.1822,3.1862,1780054.0
2021-03-01 15:00:00,7.94,7.94,7.87,7.89,5367852.0,3.1862,3.1862,3.1581,3.1662,5367852.0
2021-03-01 15:30:00,7.89,7.9,7.8,7.81,8320757.0,3.1662,3.1702,3.13,3.1341,8320757.0
2021-03-02 09:30:00,7.52,7.7,7.49,7.6,11466052.0,3.0177,3.0899,3.0056,3.0498,11466052.0
2021-03-02 10:00:00,7.59,7.64,7.5,7.51,7552352.0,3.0458,3.0658,3.0097,3.0137,7552352.0
2021-03-02 10:30:00,7.51,7.61,7.51,7.6,6285877.0,3.0137,3.0538,3.0137,3.0498,6285877.0
2021-03-02 11:00:00,7.6,7.62,7.52,7.53,6362530.0,3.0498,3.0578,3.0177,3.0217,6362530.0
2021-03-02 11:30:00,7.53,7.54,7.48,7.52,6089728.0,3.0217,3.0257,3.0016,3.0177,6089728.0
2021-03-02 12:00:00,7.52,7.7,7.49,7.67,8631720.0,3.0177,3.0899,3.0056,3.0779,8631720.0
2021-03-02 12:30:00,7.67,7.81,7.66,7.75,4614810.0,3.0779,3.1341,3.0739,3.11,4614810.0
2021-03-02 13:00:00,7.74,7.76,7.68,7.69,6289103.0,3.106,3.114,3.0819,3.0859,6289103.0
2021-03-02 13:30:00,7.69,7.82,7.63,7.82,4891781.0,3.0859,3.1381,3.0618,3.1381,4891781.0
2021-03-02 14:00:00,7.82,7.83,7.68,7.7,4016053.0,3.1381,3.1421,3.0819,3.0899,4016053.0
2021-03-02 14:30:00,7.7,7.79,7.69,7.73,5010314.0,3.0899,3.126,3.0859,3.102,5010314.0
2021-03-02 15:00:00,7.73,7.82,7.71,7.73,3764571.0,3.102,3.1381,3.0939,3.102,3764571.0
2021-03-02 15:30:00,7.73,7.76,7.7,7.74,7904165.0,3.102,3.114,3.0899,3.106,7904165.0
2021-03-03 09:30:00,7.38,7.41,7.31,7.32,13347474.0,2.9615,2.9735,2.9334,2.9374,13347474.0
2021-03-03 10:00:00,7.32,7.41,7.27,7.31,7958674.0,2.9374,2.9735,2.9174,2.9334,7958674.0
2021-03-03 10:30:00,7.31,7.38,7.28,7.31,5603932.0,2.9334,2.9615,2.9214,2.9334,5603932.0
2021-03-03 11:00:00,7.31,7.36,7.3,7.36,5434878.0,2.9334,2.9535,2.9294,2.9535,5434878.0
2021-03-03 11:30:00,7.36,7.39,7.33,7.36,6269926.0,2.9535,2.9655,2.9414,2.9535,6269926.0
2021-03-03 12:00:00,7.36,7.36,7.3,7.32,6552752.0,2.9535,2.9535,2.9294,2.9374,6552752.0
2021-03-03 12:30:00,7.32,7.38,7.3,7.32,4953570.0,2.9374,2.9615,2.9294,2.9374,4953570.0
2021-03-03 13:00:00,7.32,7.34,7.27,7.29,6298995.0,2.9374,2.9455,2.9174,2.9254,6298995.0
2021-03-03 13:30:00,7.29,7.31,7.2,7.21,4495672.0,2.9254,2.9334,2.8893,2.8933,4495672.0
2021-03-03 14:00:00,7.21,7.25,7.16,7.22,5010352.0,2.8933,2.9093,2.8732,2.8973,5010352.0
2021-03-03 14:30:00,7.22,7.55,7.18,7.42,15824487.0,2.8973,3.0297,2.8812,2.9776,15824487.0
2021-03-03 15:00:00,7.42,7.46,7.35,7.39,6864309.0,2.9776,2.9936,2.9495,2.9655,6864309.0
2021-03-03 15:30:00,7.39,7.47,7.33,7.43,14581996.0,2.9655,2.9976,2.9414,2.9816,14581996.0
2021-03-04 09:30:00,7.77,7.87,7.68,7.76,9852585.0,3.118,3.1581,3.0819,3.114,9852585.0
2021-03-04 10:00:00,7.77,7.81,7.66,7.79,5299543.0,3.118,3.1341,3.0739,3.126,5299543.0
2021-03-04 10:30:00,7.79,7.93,7.75,7.88,9158327.0,3.126,3.1822,3.11,3.1621,9158327.0
2021-03-04 11:00:00,7.89,7.93,7.79,7.87,7351244.0,3.1662,3.1822,3.126,3.1581,7351244.0
2021-03-04 11:30:00,7.87,7.9,7.81,7.85,4669089.0,3.1581,3.1702,3.1341,3.1501,4669089.0
2021-03-04 12:00:00,7.86,7.9,7.78,7.83,7915922.0,3.1541,3.1702,3.122,3.1421,7915922.0
2021-03-04 12:30:00,7.83,7.84,7.65,7.67,4517008.0,3.1421,3.1461,3.0699,3.0779,4517008.0
2021-03-04 13:00:00,7.67,7.76,7.63,7.71,4915831.0,3.0779,3.114,3.0618,3.0939,4915831.0
2021-03-04 13:30:00,7.71,7.74,7.53,7.53,3026719.0,3.0939,3.106,3.0217,3.0217,3026719.0
2021-03-04 14:00:00,7.54,7.68,7.52,7.64,2450437.0,3.0257,3.0819,3.0177,3.0658,2450437.0
2021-03-04 14:30:00,7.64,7.66,7.54,7.63,2684045.0,3.0658,3.0739,3.0257,3.0618,2684045.0
2021-03-04 15:00:00,7.62,7.65,7.54,7.62,3328779.0,3.0578,3.0699,3.0257,3.0578,3328779.0
2021-03-04 15:30:00,7.62,7.67,7.58,7.62,7323964.0,3.0578,3.0779,3.0418,3.0578,7323964.0
2021-03-05 09:30:00,7.95,7.95,7.77,7.85,5668478.0,3.1902,3.1902,3.118,3.1501,5668478.0
2021-03-05 10:00:00,7.85,7.9,7.75,7.78,4571729.0,3.1501,3.1702,3.11,3.122,4571729.0
2021-03-05 10:30:00,7.78,7.8,7.68,7.72,5070505.0,3.122,3.13,3.0819,3.0979,5070505.0
2021-03-05 11:00:00,7.72,7.75,7.62,7.65,5160653.0,3.0979,3.11,3.0578,3.0699,5160653.0
2021-03-05 11:30:00,7.64,7.76,7.64,7.71,5120811.0,3.0658,3.114,3.0658,3.0939,5120811.0
2021-03-05 12:00:00,7.71,7.74,7.65,7.73,3837238.0,3.0939,3.106,3.0699,3.102,3837238.0
2021-03-05 12:30:00,7.73,7.77,7.7,7.74,4337828.0,3.102,3.118,3.0899,3.106,4337828.0
2021-03-05 13:00:00,7.74,7.83,7.73,7.8,4807312.0,3.106,3.1421,3.102,3.13,4807312.0
2021-03-05 13:30:00,7.8,7.83,7.71,7.75,3485414.0,3.13,3.1421,3.0939,3.11,3485414.0
2021-03-05 14:00:00,7.74,7.75,7.7,7.74,2308496.0,3.106,3.11,3.0899,3.106,2308496.0
2021-03-05 14:30:00,7.74,7.74,7.7,7.71,2818605.0,3.106,3.106,3.0899,3.0939,2818605.0
2021-03-05 15:00:00,7.7,7.74,7.69,7.72,2784732.0,3.0899,3.106,3.0859,3.0979,2784732.0
2021-03-05 15:30:00,7.72,7.77,7.71,7.77,5954228.0,3.0979,3.118,3.0939,3.118,5954228.0
2021-03-08 09:30:00,7.61,7.68,7.47,7.49,5493408.0,3.0538,3.0819,2.9976,3.0056,5493408.0
2021-03-08 10:00:00,7.49,7.54,7.44,7.52,3353927.0,3.0056,3.0257,2.9856,3.0177,3353927.0
2021-03-08 10:30:00,7.53,7.56,7.5,7.51,2652701.0,3.0217,3.0337,3.0097,3.0137,2652701.0
2021-03-08 11:00:00,7.51,7.55,7.48,7.54,2184729.0,3.0137,3.0297,3.0016,3.0257,2184729.0
2021-03-08 11:30:00,7.54,7.54,7.46,7.47,2466053.0,3.0257,3.0257,2.9936,2.9976,2466053.0
2021-03-08 12:00:00,7.47,7.51,7.45,7.5,2755709.0,2.9976,3.0137,2.9896,3.0097,2755709.0
2021-03-08 12:30:00,7.5,7.56,7.49,7.54,1851440.0,3.0097,3.0337,3.0056,3.0257,1851440.0
2021-03-08 13:00:00,7.54,7.55,7.49,7.52,1984971.0,3.0257,3.0297,3.0056,3.0177,1984971.0
2021-03-08 13:30:00,7.51,7.52,7.23,7.26,8542445.0,3.0137,3.0177,2.9013,2.9133,8542445.0
2021-03-08 14:00:00,7.25,7.4,7.22,7.37,5192069.0,2.9093,2.9695,2.8973,2.9575,5192069.0
2021-03-08 14:30:00,7.37,7.41,7.31,7.33,3800524.0,2.9575,2.9735,2.9334,2.9414,3800524.0
2021-03-08 15:00:00,7.33,7.34,7.21,7.23,4007955.0,2.9414,2.9455,2.8933,2.9013,4007955.0
2021-03-08 15:30:00,7.23,7.27,7.16,7.22,10173943.0,2.9013,2.9174,2.8732,2.8973,10173943.0
2021-03-09 09:30:00,7.24,7.25,7.06,7.17,9558754.0,2.9053,2.9093,2.8331,2.8772,9558754.0
2021-03-09 10:00:00,7.18,7.34,7.16,7.29,6760276.0,2.8812,2.9455,2.8732,2.9254,6760276.0
2021-03-09 10:30:00,7.29,7.45,7.29,7.42,4208963.0,2.9254,2.9896,2.9254,2.9776,4208963.0
2021-03-09 11:00:00,7.41,7.47,7.39,7.43,3747978.0,2.9735,2.9976,2.9655,2.9816,3747978.0
2021-03-09 11:30:00,7.44,7.53,7.4,7.5,3882221.0,2.9856,3.0217,2.9695,3.0097,3882221.0
2021-03-09 12:00:00,7.5,7.52,7.38,7.46,3406410.0,3.0097,3.0177,2.9615,2.9936,3406410.0
2021-03-09 12:30:00,7.46,7.51,7.44,7.47,2244807.0,2.9936,3.0137,2.9856,2.9976,2244807.0
2021-03-09 13:00:00,7.47,7.51,7.41,7.45,1946767.0,2.9976,3.0137,2.9735,2.9896,1946767.0
2021-03-09 13:30:00,7.45,7.46,7.37,7.41,1611694.0,2.9896,2.9936,2.9575,2.9735,1611694.0
2021-03-09 14:00:00,7.4,7.42,7.38,7.4,2091480.0,2.9695,2.9776,2.9615,2.9695,2091480.0
2021-03-09 14:30:00,7.4,7.43,7.39,7.41,1375905.0,2.9695,2.9816,2.9655,2.9735,1375905.0
2021-03-09 15:00:00,7.41,7.47,7.39,7.47,2484896.0,2.9735,2.9976,2.9655,2.9976,2484896.0
2021-03-09 15:30:00,7.47,7.49,7.26,7.28,11732737.0,2.9976,3.0056,2.9133,2.9214,11732737.0
2021-03-10 09:30:00,7.61,7.7,7.52,7.68,5649025.0,3.0538,3.0899,3.0177,3.0819,5649025.0
2021-03-10 10:00:00,7.68,7.71,7.57,7.58,4156751.0,3.0819,3.0939,3.0377,3.0418,4156751.0
2021-03-10 10:30:00,7.58,7.67,7.54,7.59,2953779.0,3.0418,3.0779,3.0257,3.0458,2953779.0
2021-03-10 11:00:00,7.6,7.65,7.56,7.62,3708498.0,3.0498,3.0699,3.0337,3.0578,3708498.0
2021-03-10 11:30:00,7.61,7.68,7.57,7.66,3236928.0,3.0538,3.0819,3.0377,3.0739,3236928.0
2021-03-10 12:00:00,7.66,7.67,7.58,7.63,2219952.0,3.0739,3.0779,3.0418,3.0618,2219952.0
2021-03-10 12:30:00,7.64,7.69,7.5,7.54,4112250.0,3.0658,3.0859,3.0097,3.0257,4112250.0
2021-03-10 13:00:00,7.54,7.69,7.49,7.67,4383743.0,3.0257,3.0859,3.0056,3.0779,4383743.0
2021-03-10 13:30:00,7.67,7.74,7.66,7.73,5158761.0,3.0779,3.106,3.0739,3.102,5158761.0
2021-03-10 14:00:00,7.73,7.83,7.71,7.83,4204341.0,3.102,3.1421,3.0939,3.1421,4204341.0
2021-03-10 14:30:00,7.83,7.83,7.76,7.81,2227903.0,3.1421,3.1421,3.114,3.1341,2227903.0
2021-03-10 15:00:00,7.81,7.81,7.75,7.79,2169674.0,3.1341,3.1341,3.11,3.126,2169674.0
2021-03-10 15:30:00,7.79,7.86,7.77,7.85,6356715.0,3.126,3.1541,3.118,3.1501,6356715.0
2021-03-11 09:30:00,8.1,8.12,7.97,8.04,5367567.0,3.2504,3.2585,3.1983,3.2264,5367567.0
2021-03-11 10:00:00,8.04,8.1,7.99,8.08,3354655.0,3.2264,3.2504,3.2063,3.2424,3354655.0
2021-03-11 10:30:00,8.08,8.16,8.07,8.14,3213847.0,3.2424,3.2745,3.2384,3.2665,3213847.0
2021-03-11 11:00:00,8.14,8.23,8.12,8.21,5405561.0,3.2665,3.3026,3.2585,3.2946,5405561.0
2021-03-11 11:30:00,8.21,8.22,8.18,8.18,3804709.0,3.2946,3.2986,3.2825,3.2825,3804709.0
2021-03-11 12:00:00,8.19,8.22,8.16,8.21,4180805.0,3.2865,3.2986,3.2745,3.2946,4180805.0
2021-03-11 12:30:00,8.21,8.3,8.21,8.29,3447519.0,3.2946,3.3307,3.2946,3.3267,3447519.0
2021-03-11 13:00:00,8.29,8.34,8.26,8.27,5136383.0,3.3267,3.3467,3.3146,3.3186,5136383.0
2021-03-11 13:30:00,8.27,8.28,8.23,8.24,2422745.0,3.3186,3.3227,3.3026,3.3066,2422745.0
2021-03-11 14:00:00,8.25,8.31,8.24,8.3,2640051.0,3.3106,3.3347,3.3066,3.3307,2640051.0
2021-03-11 14:30:00,8.29,8.31,8.21,8.28,2679608.0,3.3267,3.3347,3.2946,3.3227,2679608.0
2021-03-11 15:00:00,8.28,8.32,8.25,8.31,4036918.0,3.3227,3.3387,3.3106,3.3347,4036918.0
2021-03-11 15:30:00,8.3,8.31,8.24,8.25,4167950.0,3.3307,3.3347,3.3066,3.3106,4167950.0
2021-03-12 09:30:00,8.17,8.19,8.07,8.16,3106166.0,3.2785,3.2865,3.2384,3.2745,3106166.0
2021-03-12 10:00:00,8.16,8.18,8.05,8.06,1872799.0,3.2745,3.2825,3.2304,3.2344,1872799.0
2021-03-12 10:30:00,8.05,8.11,8.03,8.09,2749825.0,3.2304,3.2544,3.2223,3.2464,2749825.0
2021-03-12 11:00:00,8.09,8.18,8.07,8.18,1498422.0,3.2464,3.2825,3.2384,3.2825,1498422.0
2021-03-12 11:30:00,8.18,8.2,8.16,8.18,1617300.0,3.2825,3.2906,3.2745,3.2825,1617300.0
2021-03-12 12:00:00,8.18,8.18,8.12,8.14,1365456.0,3.2825,3.2825,3.2585,3.2665,1365456.0
2021-03-12 12:30:00,8.14,8.15,8.07,8.09,1676490.0,3.2665,3.2705,3.2384,3.2464,1676490.0
2021-03-12 13:00:00,8.09,8.12,8.08,8.11,1383264.0,3.2464,3.2585,3.2424,3.2544,1383264.0
2021-03-12 13:30:00,8.11,8.12,8.07,8.08,1988351.0,3.2544,3.2585,3.2384,3.2424,1988351.0
2021-03-12 14:00:00,8.08,8.13,8.07,8.12,2269612.0,3.2424,3.2625,3.2384,3.2585,2269612.0
2021-03-12 14:30:00,8.12,8.13,8.08,8.12,1304226.0,3.2585,3.2625,3.2424,3.2585,1304226.0
2021-03-12 15:00:00,8.12,8.12,8.1,8.12,628308.0,3.2585,3.2585,3.2504,3.2585,628308.0
2021-03-12 15:30:00,8.12,8.13,8.1,8.13,2714329.0,3.2585,3.2625,3.2504,3.2625,2714329.0
2021-03-15 09:30:00,8.13,8.18,8.02,8.04,3449801.0,3.2625,3.2825,3.2183,3.2264,3449801.0
2021-03-15 10:00:00,8.04,8.08,8.0,8.07,1316794.0,3.2264,3.2424,3.2103,3.2384,1316794.0
2021-03-15 10:30:00,8.07,8.13,8.04,8.1,1981563.0,3.2384,3.2625,3.2264,3.2504,1981563.0
2021-03-15 11:00:00,8.09,8.16,8.08,8.09,1711180.0,3.2464,3.2745,3.2424,3.2464,1711180.0
2021-03-15 11:30:00,8.09,8.1,8.03,8.05,1934685.0,3.2464,3.2504,3.2223,3.2304,1934685.0
2021-03-15 12:00:00,8.05,8.15,8.05,8.13,1770217.0,3.2304,3.2705,3.2304,3.2625,1770217.0
2021-03-15 12:30:00,8.13,8.17,8.13,8.15,1297400.0,3.2625,3.2785,3.2625,3.2705,1297400.0
2021-03-15 13:00:00,8.16,8.17,8.14,8.15,583381.0,3.2745,3.2785,3.2665,3.2705,583381.0
2021-03-15 13:30:00,8.14,8.16,8.12,8.15,960045.0,3.2665,3.2745,3.2585,3.2705,960045.0
2021-03-15 14:00:00,8.15,8.19,8.14,8.17,1311347.0,3.2705,3.2865,3.2665,3.2785,1311347.0
2021-03-15 14:30:00,8.17,8.19,8.15,8.17,950449.0,3.2785,3.2865,3.2705,3.2785,950449.0
2021-03-15 15:00:00,8.17,8.18,8.14,8.17,1241614.0,3.2785,3.2825,3.2665,3.2785,1241614.0
2021-03-15 15:30:00,8.17,8.2,8.16,8.19,3352812.0,3.2785,3.2906,3.2745,3.2865,3352812.0
2021-03-16 09:30:00,8.27,8.27,8.15,8.18,2985036.0,3.3186,3.3186,3.2705,3.2825,2985036.0
2021-03-16 10:00:00,8.18,8.22,8.16,8.21,2194630.0,3.2825,3.2986,3.2745,3.2946,2194630.0
2021-03-16 10:30:00,8.21,8.28,8.19,8.28,1475010.0,3.2946,3.3227,3.2865,3.3227,1475010.0
2021-03-16 11:00:00,8.28,8.28,8.23,8.25,1611505.0,3.3227,3.3227,3.3026,3.3106,1611505.0
2021-03-16 11:30:00,8.25,8.27,8.19,8.22,1300608.0,3.3106,3.3186,3.2865,3.2986,1300608.0
2021-03-16 12:00:00,8.22,8.26,8.2,8.21,1416578.0,3.2986,3.3146,3.2906,3.2946,1416578.0
2021-03-16 12:30:00,8.21,8.24,8.21,8.22,1107432.0,3.2946,3.3066,3.2946,3.2986,1107432.0
2021-03-16 13:00:00,8.22,8.26,8.19,8.2,1754633.0,3.2986,3.3146,3.2865,3.2906,1754633.0
2021-03-16 13:30:00,8.2,8.2,8.15,8.16,858977.0,3.2906,3.2906,3.2705,3.2745,858977.0
2021-03-16 14:00:00,8.16,8.18,8.11,8.11,1231239.0,3.2745,3.2825,3.2544,3.2544,1231239.0
2021-03-16 14:30:00,8.11,8.14,8.07,8.12,2276239.0,3.2544,3.2665,3.2384,3.2585,2276239.0
2021-03-16 15:00:00,8.12,8.16,8.12,8.13,1301861.0,3.2585,3.2745,3.2585,3.2625,1301861.0
2021-03-16 15:30:00,8.13,8.14,8.1,8.12,3411104.0,3.2625,3.2665,3.2504,3.2585,3411104.0
2021-03-17 09:30:00,8.02,8.17,7.99,8.13,3017265.0,3.2183,3.2785,3.2063,3.2625,3017265.0
2021-03-17 10:00:00,8.12,8.28,8.12,8.25,3556993.0,3.2585,3.3227,3.2585,3.3106,3556993.0
2021-03-17 10:30:00,8.25,8.27,8.2,8.26,3064312.0,3.3106,3.3186,3.2906,3.3146,3064312.0
2021-03-17 11:00:00,8.26,8.28,8.21,8.21,1315743.0,3.3146,3.3227,3.2946,3.2946,1315743.0
2021-03-17 11:30:00,8.21,8.25,8.2,8.21,1160029.0,3.2946,3.3106,3.2906,3.2946,1160029.0
2021-03-17 12:00:00,8.22,8.31,8.21,8.29,2123752.0,3.2986,3.3347,3.2946,3.3267,2123752.0
2021-03-17 12:30:00,8.29,8.33,8.28,8.29,2508154.0,3.3267,3.3427,3.3227,3.3267,2508154.0
2021-03-17 13:00:00,8.28,8.32,8.26,8.3,1146446.0,3.3227,3.3387,3.3146,3.3307,1146446.0
2021-03-17 13:30:00,8.31,8.33,8.26,8.29,1171191.0,3.3347,3.3427,3.3146,3.3267,1171191.0
2021-03-17 14:00:00,8.29,8.4,8.29,8.35,2081954.0,3.3267,3.3708,3.3267,3.3508,2081954.0
2021-03-17 14:30:00,8.35,8.44,8.34,8.44,2906826.0,3.3508,3.3869,3.3467,3.3869,2906826.0
2021-03-17 15:00:00,8.44,8.46,8.4,8.45,2149534.0,3.3869,3.3949,3.3708,3.3909,2149534.0
2021-03-17 15:30:00,8.45,8.47,8.41,8.43,4672712.0,3.3909,3.3989,3.3748,3.3829,4672712.0
2021-03-18 09:30:00,8.34,8.41,8.26,8.34,2321016.0,3.3467,3.3748,3.3146,3.3467,2321016.0
2021-03-18 10:00:00,8.34,8.4,8.3,8.38,2087916.0,3.3467,3.3708,3.3307,3.3628,2087916.0
2021-03-18 10:30:00,8.38,8.49,8.37,8.4,2938419.0,3.3628,3.4069,3.3588,3.3708,2938419.0
2021-03-18 11:00:00,8.4,8.44,8.36,8.37,2208885.0,3.3708,3.3869,3.3548,3.3588,2208885.0
2021-03-18 11:30:00,8.37,8.39,8.35,8.38,2931703.0,3.3588,3.3668,3.3508,3.3628,2931703.0
2021-03-18 12:00:00,8.38,8.42,8.38,8.4,1001870.0,3.3628,3.3788,3.3628,3.3708,1001870.0
2021-03-18 12:30:00,8.4,8.42,8.3,8.32,2035886.0,3.3708,3.3788,3.3307,3.3387,2035886.0
2021-03-18 13:00:00,8.32,8.38,8.3,8.35,1505794.0,3.3387,3.3628,3.3307,3.3508,1505794.0
2021-03-18 13:30:00,8.35,8.4,8.33,8.39,1177647.0,3.3508,3.3708,3.3427,3.3668,1177647.0
2021-03-18 14:00:00,8.39,8.4,8.27,8.35,3478913.0,3.3668,3.3708,3.3186,3.3508,3478913.0
2021-03-18 14:30:00,8.34,8.37,8.21,8.22,2595668.0,3.3467,3.3588,3.2946,3.2986,2595668.0
2021-03-18 15:00:00,8.23,8.25,8.17,8.21,3566000.0,3.3026,3.3106,3.2785,3.2946,3566000.0
2021-03-18 15:30:00,8.21,8.25,8.14,8.23,6269870.0,3.2946,3.3106,3.2665,3.3026,6269870.0
2021-03-19 09:30:00,8.28,8.35,8.17,8.34,3587576.0,3.3227,3.3508,3.2785,3.3467,3587576.0
2021-03-19 10:00:00,8.33,8.42,8.28,8.39,2336694.0,3.3427,3.3788,3.3227,3.3668,2336694.0
2021-03-19 10:30:00,8.4,8.49,8.36,8.47,1850785.0,3.3708,3.4069,3.3548,3.3989,1850785.0
2021-03-19 11:00:00,8.46,8.47,8.4,8.46,2017856.0,3.3949,3.3989,3.3708,3.3949,2017856.0
2021-03-19 11:30:00,8.46,8.49,8.45,8.48,1612038.0,3.3949,3.4069,3.3909,3.4029,1612038.0
2021-03-19 12:00:00,8.49,8.53,8.48,8.52,1299859.0,3.4069,3.423,3.4029,3.419,1299859.0
2021-03-19 12:30:00,8.51,8.56,8.48,8.56,2476534.0,3.415,3.435,3.4029,3.435,2476534.0
2021-03-19 13:00:00,8.56,8.61,8.53,8.58,2179886.0,3.435,3.4551,3.423,3.443,2179886.0
2021-03-19 13:30:00,8.58,8.59,8.49,8.53,1699289.0,3.443,3.4471,3.4069,3.423,1699289.0
2021-03-19 14:00:00,8.54,8.56,8.5,8.54,1507170.0,3.427,3.435,3.4109,3.427,1507170.0
2021-03-19 14:30:00,8.54,8.56,8.5,8.55,1290187.0,3.427,3.435,3.4109,3.431,1290187.0
2021-03-19 15:00:00,8.54,8.55,8.47,8.51,1400100.0,3.427,3.431,3.3989,3.415,1400100.0
2021-03-19 15:30:00,8.51,8.51,8.46,8.5,4475770.0,3.415,3.415,3.3949,3.4109,4475770.0
2021-03-22 09:30:00,8.34,8.35,8.2,8.23,3154784.0,3.3467,3.3508,3.2906,3.3026,3154784.0
2021-03-22 10:00:00,8.23,8.28,8.2,8.26,2243168.0,3.3026,3.3227,3.2906,3.3146,2243168.0
2021-03-22 10:30:00,8.26,8.33,8.25,8.3,1536609.0,3.3146,3.3427,3.3106,3.3307,1536609.0
2021-03-22 11:00:00,8.3,8.34,8.25,8.3,1946554.0,3.3307,3.3467,3.3106,3.3307,1946554.0
2021-03-22 11:30:00,8.3,8.33,8.27,8.31,1151637.0,3.3307,3.3427,3.3186,3.3347,1151637.0
2021-03-22 12:00:00,8.31,8.32,8.26,8.28,1366645.0,3.3347,3.3387,3.3146,3.3227,1366645.0
2021-03-22 12:30:00,8.28,8.29,8.25,8.28,1169011.0,3.3227,3.3267,3.3106,3.3227,1169011.0
2021-03-22 13:00:00,8.28,8.31,8.26,8.3,817131.0,3.3227,3.3347,3.3146,3.3307,817131.0
2021-03-22 13:30:00,8.3,8.38,8.29,8.38,1636427.0,3.3307,3.3628,3.3267,3.3628,1636427.0
2021-03-22 14:00:00,8.37,8.41,8.36,8.37,996317.0,3.3588,3.3748,3.3548,3.3588,996317.0
2021-03-22 14:30:00,8.37,8.44,8.36,8.39,1545378.0,3.3588,3.3869,3.3548,3.3668,1545378.0
2021-03-22 15:00:00,8.39,8.41,8.34,8.36,1370916.0,3.3668,3.3748,3.3467,3.3548,1370916.0
2021-03-22 15:30:00,8.36,8.38,8.34,8.36,2833549.0,3.3548,3.3628,3.3467,3.3548,2833549.0
2021-03-23 09:30:00,8.26,8.34,8.23,8.34,2668058.0,3.3146,3.3467,3.3026,3.3467,2668058.0
2021-03-23 10:00:00,8.34,8.37,8.31,8.32,1520885.0,3.3467,3.3588,3.3347,3.3387,1520885.0
2021-03-23 10:30:00,8.31,8.37,8.28,8.34,3014963.0,3.3347,3.3588,3.3227,3.3467,3014963.0
2021-03-23 11:00:00,8.34,8.45,8.33,8.39,2407401.0,3.3467,3.3909,3.3427,3.3668,2407401.0
2021-03-23 11:30:00,8.38,8.4,8.33,8.39,1427678.0,3.3628,3.3708,3.3427,3.3668,1427678.0
2021-03-23 12:00:00,8.4,8.42,8.35,8.39,1537767.0,3.3708,3.3788,3.3508,3.3668,1537767.0
2021-03-23 12:30:00,8.4,8.42,8.35,8.36,1800424.0,3.3708,3.3788,3.3508,3.3548,1800424.0
2021-03-23 13:00:00,8.36,8.37,8.28,8.3,1206784.0,3.3548,3.3588,3.3227,3.3307,1206784.0
2021-03-23 13:30:00,8.3,8.32,8.26,8.31,1998071.0,3.3307,3.3387,3.3146,3.3347,1998071.0
2021-03-23 14:00:00,8.31,8.33,8.27,8.32,2008917.0,3.3347,3.3427,3.3186,3.3387,2008917.0
2021-03-23 14:30:00,8.32,8.33,8.18,8.2,2373640.0,3.3387,3.3427,3.2825,3.2906,2373640.0
2021-03-23 15:00:00,8.2,8.24,8.18,8.19,2059834.0,3.2906,3.3066,3.2825,3.2865,2059834.0
2021-03-23 15:30:00,8.19,8.2,8.13,8.15,4989701.0,3.2865,3.2906,3.2625,3.2705,4989701.0
2021-03-24 09:30:00,8.21,8.32,8.19,8.29,2411206.0,3.2946,3.3387,3.2865,3.3267,2411206.0
2021-03-24 10:00:00,8.29,8.39,8.29,8.35,1579505.0,3.3267,3.3668,3.3267,3.3508,1579505.0
2021-03-24 10:30:00,8.35,8.36,8.26,8.32,1894634.0,3.3508,3.3548,3.3146,3.3387,1894634.0
2021-03-24 11:00:00,8.33,8.36,8.3,8.33,1963711.0,3.3427,3.3548,3.3307,3.3427,1963711.0
2021-03-24 11:30:00,8.33,8.34,8.27,8.3,1403339.0,3.3427,3.3467,3.3186,3.3307,1403339.0
2021-03-24 12:00:00,8.3,8.36,8.29,8.36,1196163.0,3.3307,3.3548,3.3267,3.3548,1196163.0
2021-03-24 12:30:00,8.36,8.36,8.31,8.35,1733157.0,3.3548,3.3548,3.3347,3.3508,1733157.0
2021-03-24 13:00:00,8.35,8.35,8.26,8.27,1464128.0,3.3508,3.3508,3.3146,3.3186,1464128.0
2021-03-24 13:30:00,8.28,8.3,8.25,8.29,1179839.0,3.3227,3.3307,3.3106,3.3267,1179839.0
2021-03-24 14:00:00,8.28,8.3,8.24,8.26,1150248.0,3.3227,3.3307,3.3066,3.3146,1150248.0
2021-03-24 14:30:00,8.25,8.26,8.1,8.11,2523595.0,3.3106,3.3146,3.2504,3.2544,2523595.0
2021-03-24 15:00:00,8.11,8.14,8.06,8.08,2552390.0,3.2544,3.2665,3.2344,3.2424,2552390.0
2021-03-24 15:30:00,8.08,8.08,7.98,8.02,5221062.0,3.2424,3.2424,3.2023,3.2183,5221062.0
2021-03-25 09:30:00,7.83,7.87,7.75,7.85,4038772.0,3.1421,3.1581,3.11,3.1501,4038772.0
2021-03-25 10:00:00,7.85,7.91,7.81,7.88,2428178.0,3.1501,3.1742,3.1341,3.1621,2428178.0
2021-03-25 10:30:00,7.88,7.9,7.75,7.78,2697543.0,3.1621,3.1702,3.11,3.122,2697543.0
2021-03-25 11:00:00,7.78,7.89,7.74,7.88,2857858.0,3.122,3.1662,3.106,3.1621,2857858.0
2021-03-25 11:30:00,7.88,7.97,7.86,7.97,2148301.0,3.1621,3.1983,3.1541,3.1983,2148301.0
2021-03-25 12:00:00,7.97,8.03,7.94,8.02,2114073.0,3.1983,3.2223,3.1862,3.2183,2114073.0
2021-03-25 12:30:00,8.02,8.09,7.99,8.0,2069515.0,3.2183,3.2464,3.2063,3.2103,2069515.0
2021-03-25 13:00:00,8.0,8.06,7.97,8.01,2249328.0,3.2103,3.2344,3.1983,3.2143,2249328.0
2021-03-25 13:30:00,8.01,8.06,7.96,8.02,1306499.0,3.2143,3.2344,3.1942,3.2183,1306499.0
2021-03-25 14:00:00,8.01,8.1,8.0,8.03,1593942.0,3.2143,3.2504,3.2103,3.2223,1593942.0
2021-03-25 14:30:00,8.03,8.07,8.01,8.05,1375842.0,3.2223,3.2384,3.2143,3.2304,1375842.0
2021-03-25 15:00:00,8.05,8.08,8.02,8.07,1975339.0,3.2304,3.2424,3.2183,3.2384,1975339.0
2021-03-25 15:30:00,8.06,8.12,8.06,8.12,3492232.0,3.2344,3.2585,3.2344,3.2585,3492232.0
2021-03-26 09:30:00,8.17,8.33,8.15,8.28,4908475.0,3.2785,3.3427,3.2705,3.3227,4908475.0
2021-03-26 10:00:00,8.28,8.3,8.2,8.25,2274427.0,3.3227,3.3307,3.2906,3.3106,2274427.0
2021-03-26 10:30:00,8.25,8.26,8.15,8.18,2658038.0,3.3106,3.3146,3.2705,3.2825,2658038.0
2021-03-26 11:00:00,8.18,8.2,8.13,8.19,1826422.0,3.2825,3.2906,3.2625,3.2865,1826422.0
2021-03-26 11:30:00,8.19,8.23,8.14,8.15,1805931.0,3.2865,3.3026,3.2665,3.2705,1805931.0
2021-03-26 12:00:00,8.15,8.16,8.09,8.13,2375408.0,3.2705,3.2745,3.2464,3.2625,2375408.0
2021-03-26 12:30:00,8.12,8.15,8.1,8.1,1522692.0,3.2585,3.2705,3.2504,3.2504,1522692.0
2021-03-26 13:00:00,8.11,8.12,8.05,8.06,1642217.0,3.2544,3.2585,3.2304,3.2344,1642217.0
2021-03-26 13:30:00,8.06,8.1,8.02,8.04,2140905.0,3.2344,3.2504,3.2183,3.2264,2140905.0
2021-03-26 14:00:00,8.05,8.05,7.96,8.0,2951872.0,3.2304,3.2304,3.1942,3.2103,2951872.0
2021-03-26 14:30:00,8.0,8.03,7.96,8.01,1581029.0,3.2103,3.2223,3.1942,3.2143,1581029.0
2021-03-26 15:00:00,8.0,8.06,8.0,8.04,1571173.0,3.2103,3.2344,3.2103,3.2264,1571173.0
2021-03-26 15:30:00,8.04,8.12,8.04,8.12,2982563.0,3.2264,3.2585,3.2264,3.2585,2982563.0
2021-03-29 09:30:00,7.98,8.06,7.98,8.05,1787133.0,3.2023,3.2344,3.2023,3.2304,1787133.0
2021-03-29 10:00:00,8.05,8.1,8.01,8.02,3160003.0,3.2304,3.2504,3.2143,3.2183,3160003.0
2021-03-29 10:30:00,8.03,8.03,7.98,7.99,2887743.0,3.2223,3.2223,3.2023,3.2063,2887743.0
2021-03-29 11:00:00,7.98,8.05,7.96,8.04,2003946.0,3.2023,3.2304,3.1942,3.2264,2003946.0
2021-03-29 11:30:00,8.04,8.13,8.02,8.11,2378100.0,3.2264,3.2625,3.2183,3.2544,2378100.0
2021-03-29 12:00:00,8.11,8.14,8.07,8.09,2277356.0,3.2544,3.2665,3.2384,3.2464,2277356.0
2021-03-29 12:30:00,8.08,8.15,8.08,8.13,1556554.0,3.2424,3.2705,3.2424,3.2625,1556554.0
2021-03-29 13:00:00,8.13,8.18,8.13,8.15,1018187.0,3.2625,3.2825,3.2625,3.2705,1018187.0
2021-03-29 13:30:00,8.14,8.18,8.12,8.14,1044826.0,3.2665,3.2825,3.2585,3.2665,1044826.0
2021-03-29 14:00:00,8.15,8.16,8.13,8.14,1144231.0,3.2705,3.2745,3.2625,3.2665,1144231.0
2021-03-29 14:30:00,8.14,8.15,8.08,8.1,1206093.0,3.2665,3.2705,3.2424,3.2504,1206093.0
2021-03-29 15:00:00,8.11,8.17,8.1,8.16,1516550.0,3.2544,3.2785,3.2504,3.2745,1516550.0
2021-03-29 15:30:00,8.16,8.18,8.13,8.16,2831293.0,3.2745,3.2825,3.2625,3.2745,2831293.0
2021-03-30 09:30:00,8.12,8.18,8.1,8.16,1991044.0,3.2585,3.2825,3.2504,3.2745,1991044.0
2021-03-30 10:00:00,8.16,8.21,8.15,8.17,1599334.0,3.2745,3.2946,3.2705,3.2785,1599334.0
2021-03-30 10:30:00,8.17,8.18,8.1,8.16,1313609.0,3.2785,3.2825,3.2504,3.2745,1313609.0
2021-03-30 11:00:00,8.16,8.25,8.15,8.23,1991056.0,3.2745,3.3106,3.2705,3.3026,1991056.0
2021-03-30 11:30:00,8.23,8.24,8.2,8.2,1631177.0,3.3026,3.3066,3.2906,3.2906,1631177.0
2021-03-30 12:00:00,8.21,8.21,8.18,8.19,1122397.0,3.2946,3.2946,3.2825,3.2865,1122397.0
2021-03-30 12:30:00,8.19,8.23,8.17,8.2,1152738.0,3.2865,3.3026,3.2785,3.2906,1152738.0
2021-03-30 13:00:00,8.19,8.2,8.13,8.17,1442531.0,3.2865,3.2906,3.2625,3.2785,1442531.0
2021-03-30 13:30:00,8.16,8.2,8.13,8.2,1466170.0,3.2745,3.2906,3.2625,3.2906,1466170.0
2021-03-30 14:00:00,8.2,8.22,8.18,8.19,1452215.0,3.2906,3.2986,3.2825,3.2865,1452215.0
2021-03-30 14:30:00,8.19,8.2,8.16,8.17,1444852.0,3.2865,3.2906,3.2745,3.2785,1444852.0
2021-03-30 15:00:00,8.17,8.19,8.16,8.18,908780.0,3.2785,3.2865,3.2745,3.2825,908780.0
2021-03-30 15:30:00,8.18,8.19,8.13,8.14,3388178.0,3.2825,3.2865,3.2625,3.2665,3388178.0
2021-03-31 09:30:00,8.24,8.34,8.22,8.29,2217685.0,3.3066,3.3467,3.2986,3.3267,2217685.0
2021-03-31 10:00:00,8.29,8.38,8.27,8.37,1562458.0,3.3267,3.3628,3.3186,3.3588,1562458.0
2021-03-31 10:30:00,8.37,8.5,8.37,8.49,2480297.0,3.3588,3.4109,3.3588,3.4069,2480297.0
2021-03-31 11:00:00,8.5,8.51,8.45,8.48,2312793.0,3.4109,3.415,3.3909,3.4029,2312793.0
2021-03-31 11:30:00,8.48,8.49,8.43,8.46,1387128.0,3.4029,3.4069,3.3829,3.3949,1387128.0
2021-03-31 12:00:00,8.46,8.5,8.45,8.49,1241442.0,3.3949,3.4109,3.3909,3.4069,1241442.0
2021-03-31 12:30:00,8.49,8.5,8.41,8.42,2472248.0,3.4069,3.4109,3.3748,3.3788,2472248.0
2021-03-31 13:00:00,8.43,8.47,8.41,8.42,1187876.0,3.3829,3.3989,3.3748,3.3788,1187876.0
2021-03-31 13:30:00,8.43,8.45,8.38,8.39,998996.0,3.3829,3.3909,3.3628,3.3668,998996.0
2021-03-31 14:00:00,8.39,8.45,8.38,8.44,1667520.0,3.3668,3.3909,3.3628,3.3869,1667520.0
2021-03-31 14:30:00,8.44,8.52,8.43,8.47,1873504.0,3.3869,3.419,3.3829,3.3989,1873504.0
2021-03-31 15:00:00,8.47,8.52,8.45,8.51,2146354.0,3.3989,3.419,3.3909,3.415,2146354.0
2021-03-31 15:30:00,8.52,8.53,8.45,8.48,4637102.0,3.419,3.423,3.3909,3.4029,4637102.0
2021-04-01 09:30:00,8.42,8.49,8.3,8.32,2972988.0,3.3788,3.4069,3.3307,3.3387,2972988.0
2021-04-01 10:00:00,8.32,8.35,8.27,8.29,2178850.0,3.3387,3.3508,3.3186,3.3267,2178850.0
2021-04-01 10:30:00,8.29,8.32,8.25,8.31,2112717.0,3.3267,3.3387,3.3106,3.3347,2112717.0
2021-04-01 11:00:00,8.31,8.33,8.22,8.24,2182906.0,3.3347,3.3427,3.2986,3.3066,2182906.0
2021-04-01 11:30:00,8.24,8.3,8.23,8.28,2008465.0,3.3066,3.3307,3.3026,3.3227,2008465.0
2021-04-01 12:00:00,8.28,8.29,8.25,8.27,1764478.0,3.3227,3.3267,3.3106,3.3186,1764478.0
2021-04-01 12:30:00,8.27,8.28,8.23,8.26,2065279.0,3.3186,3.3227,3.3026,3.3146,2065279.0
2021-04-01 13:00:00,8.26,8.27,8.22,8.25,1506099.0,3.3146,3.3186,3.2986,3.3106,1506099.0
2021-04-01 13:30:00,8.25,8.31,8.24,8.3,1410771.0,3.3106,3.3347,3.3066,3.3307,1410771.0
2021-04-01 14:00:00,8.3,8.34,8.29,8.34,2206344.0,3.3307,3.3467,3.3267,3.3467,2206344.0
2021-04-01 14:30:00,8.34,8.35,8.3,8.33,1916570.0,3.3467,3.3508,3.3307,3.3427,1916570.0
2021-04-01 15:00:00,8.32,8.34,8.29,8.3,2478137.0,3.3387,3.3467,3.3267,3.3307,2478137.0
2021-04-01 15:30:00,8.3,8.32,8.26,8.27,4356755.0,3.3307,3.3387,3.3146,3.3186,4356755.0
2021-04-05 09:30:00,8.4,8.43,8.34,8.35,2504933.0,3.3708,3.3829,3.3467,3.3508,2504933.0
2021-04-05 10:00:00,8.35,8.4,8.33,8.34,1561767.0,3.3508,3.3708,3.3427,3.3467,1561767.0
2021-04-05 10:30:00,8.35,8.39,8.32,8.36,1618737.0,3.3508,3.3668,3.3387,3.3548,1618737.0
2021-04-05 11:00:00,8.37,8.39,8.35,8.39,716215.0,3.3588,3.3668,3.3508,3.3668,716215.0
2021-04-05 11:30:00,8.39,8.39,8.36,8.37,499181.0,3.3668,3.3668,3.3548,3.3588,499181.0
2021-04-05 12:00:00,8.38,8.39,8.32,8.33,1331051.0,3.3628,3.3668,3.3387,3.3427,1331051.0
2021-04-05 12:30:00,8.32,8.33,8.29,8.29,1872936.0,3.3387,3.3427,3.3267,3.3267,1872936.0
2021-04-05 13:00:00,8.29,8.33,8.27,8.29,1565230.0,3.3267,3.3427,3.3186,3.3267,1565230.0
2021-04-05 13:30:00,8.29,8.34,8.27,8.32,1094322.0,3.3267,3.3467,3.3186,3.3387,1094322.0
2021-04-05 14:00:00,8.31,8.36,8.29,8.35,1010622.0,3.3347,3.3548,3.3267,3.3508,1010622.0
2021-04-05 14:30:00,8.35,8.39,8.34,8.37,944525.0,3.3508,3.3668,3.3467,3.3588,944525.0
2021-04-05 15:00:00,8.37,8.39,8.35,8.38,1346948.0,3.3588,3.3668,3.3508,3.3628,1346948.0
2021-04-05 15:30:00,8.38,8.4,8.37,8.38,2243278.0,3.3628,3.3708,3.3588,3.3628,2243278.0
2021-04-06 09:30:00,8.43,8.53,8.42,8.49,2522495.0,3.3829,3.423,3.3788,3.4069,2522495.0
2021-04-06 10:00:00,8.49,8.5,8.42,8.42,1357238.0,3.4069,3.4109,3.3788,3.3788,1357238.0
2021-04-06 10:30:00,8.42,8.52,8.4,8.5,2469326.0,3.3788,3.419,3.3708,3.4109,2469326.0
2021-04-06 11:00:00,8.5,8.5,8.41,8.42,1197757.0,3.4109,3.4109,3.3748,3.3788,1197757.0
2021-04-06 11:30:00,8.42,8.44,8.4,8.41,1578791.0,3.3788,3.3869,3.3708,3.3748,1578791.0
2021-04-06 12:00:00,8.41,8.49,8.4,8.46,1741033.0,3.3748,3.4069,3.3708,3.3949,1741033.0
2021-04-06 12:30:00,8.46,8.47,8.4,8.43,799680.0,3.3949,3.3989,3.3708,3.3829,799680.0
2021-04-06 13:00:00,8.43,8.44,8.37,8.38,1556160.0,3.3829,3.3869,3.3588,3.3628,1556160.0
2021-04-06 13:30:00,8.38,8.43,8.36,8.41,1127678.0,3.3628,3.3829,3.3548,3.3748,1127678.0
2021-04-06 14:00:00,8.41,8.48,8.4,8.42,1559923.0,3.3748,3.4029,3.3708,3.3788,1559923.0
2021-04-06 14:30:00,8.42,8.44,8.4,8.41,921724.0,3.3788,3.3869,3.3708,3.3748,921724.0
2021-04-06 15:00:00,8.41,8.41,8.37,8.39,1099902.0,3.3748,3.3748,3.3588,3.3668,1099902.0
2021-04-06 15:30:00,8.39,8.44,8.37,8.41,2834727.0,3.3668,3.3869,3.3588,3.3748,2834727.0
2021-04-07 09:30:00,8.46,8.53,8.43,8.49,1502635.0,3.3949,3.423,3.3829,3.4069,1502635.0
2021-04-07 10:00:00,8.49,8.5,8.44,8.49,1088087.0,3.4069,3.4109,3.3869,3.4069,1088087.0
2021-04-07 10:30:00,8.49,8.52,8.47,8.48,1418808.0,3.4069,3.419,3.3989,3.4029,1418808.0
2021-04-07 11:00:00,8.49,8.5,8.44,8.47,2055812.0,3.4069,3.4109,3.3869,3.3989,2055812.0
2021-04-07 11:30:00,8.47,8.47,8.36,8.38,3695209.0,3.3989,3.3989,3.3548,3.3628,3695209.0
2021-04-07 12:00:00,8.39,8.4,8.35,8.37,980038.0,3.3668,3.3708,3.3508,3.3588,980038.0
2021-04-07 12:30:00,8.37,8.48,8.37,8.47,920542.0,3.3588,3.4029,3.3588,3.3989,920542.0
2021-04-07 13:00:00,8.47,8.51,8.47,8.48,1496512.0,3.3989,3.415,3.3989,3.4029,1496512.0
2021-04-07 13:30:00,8.48,8.52,8.47,8.51,1121003.0,3.4029,3.419,3.3989,3.415,1121003.0
2021-04-07 14:00:00,8.51,8.53,8.49,8.51,1343089.0,3.415,3.423,3.4069,3.415,1343089.0
2021-04-07 14:30:00,8.51,8.53,8.4,8.41,4727563.0,3.415,3.423,3.3708,3.3748,4727563.0
2021-04-07 15:00:00,8.4,8.43,8.39,8.41,1793677.0,3.3708,3.3829,3.3668,3.3748,1793677.0
2021-04-07 15:30:00,8.41,8.43,8.39,8.41,2346106.0,3.3748,3.3829,3.3668,3.3748,2346106.0
2021-04-08 09:30:00,8.41,8.43,8.32,8.34,2830429.0,3.3748,3.3829,3.3387,3.3467,2830429.0
2021-04-08 10:00:00,8.34,8.35,8.25,8.29,2230960.0,3.3467,3.3508,3.3106,3.3267,2230960.0
2021-04-08 10:30:00,8.29,8.33,8.28,8.29,1781922.0,3.3267,3.3427,3.3227,3.3267,1781922.0
2021-04-08 11:00:00,8.29,8.32,8.27,8.29,3095973.0,3.3267,3.3387,3.3186,3.3267,3095973.0
2021-04-08 11:30:00,8.29,8.39,8.28,8.37,2666994.0,3.3267,3.3668,3.3227,3.3588,2666994.0
2021-04-08 12:00:00,8.38,8.42,8.34,8.41,2299903.0,3.3628,3.3788,3.3467,3.3748,2299903.0
2021-04-08 12:30:00,8.41,8.45,8.38,8.39,4113932.0,3.3748,3.3909,3.3628,3.3668,4113932.0
2021-04-08 13:00:00,8.39,8.45,8.38,8.45,1643697.0,3.3668,3.3909,3.3628,3.3909,1643697.0
2021-04-08 13:30:00,8.45,8.45,8.38,8.39,1740096.0,3.3909,3.3909,3.3628,3.3668,1740096.0
2021-04-08 14:00:00,8.39,8.42,8.37,8.38,888043.0,3.3668,3.3788,3.3588,3.3628,888043.0
2021-04-08 14:30:00,8.38,8.4,8.33,8.35,2588424.0,3.3628,3.3708,3.3427,3.3508,2588424.0
2021-04-08 15:00:00,8.35,8.39,8.33,8.38,1898347.0,3.3508,3.3668,3.3427,3.3628,1898347.0
2021-04-08 15:30:00,8.38,8.39,8.36,8.37,1450613.0,3.3628,3.3668,3.3548,3.3588,1450613.0
2021-04-09 09:30:00,8.23,8.29,8.21,8.27,5851583.0,3.3026,3.3267,3.2946,3.3186,5851583.0
2021-04-09 10:00:00,8.27,8.29,8.24,8.25,5455700.0,3.3186,3.3267,3.3066,3.3106,5455700.0
2021-04-09 10:30:00,8.26,8.28,8.22,8.27,8370638.0,3.3146,3.3227,3.2986,3.3186,8370638.0
2021-04-09 11:00:00,8.28,8.29,8.24,8.26,2650409.0,3.3227,3.3267,3.3066,3.3146,2650409.0
2021-04-09 11:30:00,8.26,8.3,8.25,8.29,2433086.0,3.3146,3.3307,3.3106,3.3267,2433086.0
2021-04-09 12:00:00,8.29,8.29,8.25,8.26,1721860.0,3.3267,3.3267,3.3106,3.3146,1721860.0
2021-04-09 12:30:00,8.26,8.28,8.25,8.27,1086573.0,3.3146,3.3227,3.3106,3.3186,1086573.0
2021-04-09 13:00:00,8.28,8.28,8.25,8.26,1506212.0,3.3227,3.3227,3.3106,3.3146,1506212.0
2021-04-09 13:30:00,8.27,8.29,8.25,8.26,2230611.0,3.3186,3.3267,3.3106,3.3146,2230611.0
2021-04-09 14:00:00,8.26,8.26,8.23,8.25,2265789.0,3.3146,3.3146,3.3026,3.3106,2265789.0
2021-04-09 14:30:00,8.25,8.27,8.24,8.27,2965333.0,3.3106,3.3186,3.3066,3.3186,2965333.0
2021-04-09 15:00:00,8.26,8.29,8.25,8.27,2941592.0,3.3146,3.3267,3.3106,3.3186,2941592.0
2021-04-09 15:30:00,8.27,8.3,8.26,8.29,6438701.0,3.3186,3.3307,3.3146,3.3267,6438701.0
2021-04-12 09:30:00,8.45,8.5,8.39,8.43,2874738.0,3.3909,3.4109,3.3668,3.3829,2874738.0
2021-04-12 10:00:00,8.42,8.43,8.35,8.36,2367760.0,3.3788,3.3829,3.3508,3.3548,2367760.0
2021-04-12 10:30:00,8.37,8.39,8.32,8.33,1374041.0,3.3588,3.3668,3.3387,3.3427,1374041.0
2021-04-12 11:00:00,8.33,8.35,8.27,8.29,1079925.0,3.3427,3.3508,3.3186,3.3267,1079925.0
2021-04-12 11:30:00,8.3,8.32,8.27,8.28,1004937.0,3.3307,3.3387,3.3186,3.3227,1004937.0
2021-04-12 12:00:00,8.29,8.3,8.25,8.28,1707141.0,3.3267,3.3307,3.3106,3.3227,1707141.0
2021-04-12 12:30:00,8.28,8.34,8.27,8.32,1177352.0,3.3227,3.3467,3.3186,3.3387,1177352.0
2021-04-12 13:00:00,8.33,8.33,8.29,8.31,723555.0,3.3427,3.3427,3.3267,3.3347,723555.0
2021-04-12 13:30:00,8.32,8.34,8.31,8.33,1687335.0,3.3387,3.3467,3.3347,3.3427,1687335.0
2021-04-12 14:00:00,8.33,8.34,8.29,8.32,1845058.0,3.3427,3.3467,3.3267,3.3387,1845058.0
2021-04-12 14:30:00,8.32,8.33,8.22,8.27,2741785.0,3.3387,3.3427,3.2986,3.3186,2741785.0
2021-04-12 15:00:00,8.26,8.28,8.23,8.26,2363200.0,3.3146,3.3227,3.3026,3.3146,2363200.0
2021-04-12 15:30:00,8.26,8.28,8.25,8.28,2827243.0,3.3146,3.3227,3.3106,3.3227,2827243.0
2021-04-13 09:30:00,8.22,8.26,8.18,8.25,2118011.0,3.2986,3.3146,3.2825,3.3106,2118011.0
2021-04-13 10:00:00,8.24,8.29,8.22,8.27,1585181.0,3.3066,3.3267,3.2986,3.3186,1585181.0
2021-04-13 10:30:00,8.27,8.3,8.24,8.28,2091690.0,3.3186,3.3307,3.3066,3.3227,2091690.0
2021-04-13 11:00:00,8.28,8.35,8.27,8.34,1841309.0,3.3227,3.3508,3.3186,3.3467,1841309.0
2021-04-13 11:30:00,8.34,8.36,8.31,8.34,1341289.0,3.3467,3.3548,3.3347,3.3467,1341289.0
2021-04-13 12:00:00,8.34,8.35,8.31,8.31,1005848.0,3.3467,3.3508,3.3347,3.3347,1005848.0
2021-04-13 12:30:00,8.31,8.34,8.29,8.33,937927.0,3.3347,3.3467,3.3267,3.3427,937927.0
2021-04-13 13:00:00,8.33,8.38,8.32,8.37,1462651.0,3.3427,3.3628,3.3387,3.3588,1462651.0
2021-04-13 13:30:00,8.37,8.37,8.33,8.33,1658605.0,3.3588,3.3588,3.3427,3.3427,1658605.0
2021-04-13 14:00:00,8.33,8.34,8.28,8.29,1822279.0,3.3427,3.3467,3.3227,3.3267,1822279.0
2021-04-13 14:30:00,8.29,8.32,8.28,8.29,1090391.0,3.3267,3.3387,3.3227,3.3267,1090391.0
2021-04-13 15:00:00,8.29,8.32,8.25,8.26,3221500.0,3.3267,3.3387,3.3106,3.3146,3221500.0
2021-04-13 15:30:00,8.26,8.27,8.23,8.27,4270987.0,3.3146,3.3186,3.3026,3.3186,4270987.0
2021-04-14 09:30:00,8.24,8.45,8.23,8.43,4494051.0,3.3066,3.3909,3.3026,3.3829,4494051.0
2021-04-14 10:00:00,8.43,8.5,8.42,8.45,2446471.0,3.3829,3.4109,3.3788,3.3909,2446471.0
2021-04-14 10:30:00,8.45,8.54,8.45,8.53,2453228.0,3.3909,3.427,3.3909,3.423,2453228.0
2021-04-14 11:00:00,8.53,8.55,8.5,8.54,2487974.0,3.423,3.431,3.4109,3.427,2487974.0
2021-04-14 11:30:00,8.54,8.57,8.51,8.54,3933688.0,3.427,3.439,3.415,3.427,3933688.0
2021-04-14 12:00:00,8.55,8.55,8.51,8.55,2829466.0,3.431,3.431,3.415,3.431,2829466.0
2021-04-14 12:30:00,8.54,8.55,8.5,8.51,2539390.0,3.427,3.431,3.4109,3.415,2539390.0
2021-04-14 13:00:00,8.51,8.53,8.48,8.5,2779169.0,3.415,3.423,3.4029,3.4109,2779169.0
2021-04-14 13:30:00,8.5,8.51,8.46,8.47,1061458.0,3.4109,3.415,3.3949,3.3989,1061458.0
2021-04-14 14:00:00,8.46,8.47,8.43,8.46,1310720.0,3.3949,3.3989,3.3829,3.3949,1310720.0
2021-04-14 14:30:00,8.46,8.48,8.43,8.44,1978178.0,3.3949,3.4029,3.3829,3.3869,1978178.0
2021-04-14 15:00:00,8.44,8.48,8.42,8.46,1834713.0,3.3869,3.4029,3.3788,3.3949,1834713.0
2021-04-14 15:30:00,8.46,8.49,8.45,8.49,2565773.0,3.3949,3.4069,3.3909,3.4069,2565773.0
2021-04-15 09:30:00,8.29,8.34,8.26,8.28,2784604.0,3.4441,3.4649,3.4316,3.4399,2784604.0
2021-04-15 10:00:00,8.27,8.28,8.21,8.23,1990346.0,3.4358,3.4399,3.4109,3.4192,1990346.0
2021-04-15 10:30:00,8.23,8.24,8.18,8.21,1879917.0,3.4192,3.4233,3.3984,3.4109,1879917.0
2021-04-15 11:00:00,8.21,8.23,8.19,8.21,1616438.0,3.4109,3.4192,3.4026,3.4109,1616438.0
2021-04-15 11:30:00,8.21,8.22,8.18,8.2,1109089.0,3.4109,3.415,3.3984,3.4067,1109089.0
2021-04-15 12:00:00,8.19,8.21,8.19,8.2,562263.0,3.4026,3.4109,3.4026,3.4067,562263.0
2021-04-15 12:30:00,8.2,8.22,8.17,8.18,1902505.0,3.4067,3.415,3.3942,3.3984,1902505.0
2021-04-15 13:00:00,8.18,8.19,8.16,8.18,781493.0,3.3984,3.4026,3.3901,3.3984,781493.0
2021-04-15 13:30:00,8.18,8.19,8.16,8.19,1051730.0,3.3984,3.4026,3.3901,3.4026,1051730.0
2021-04-15 14:00:00,8.19,8.2,8.12,8.15,1411172.0,3.4026,3.4067,3.3735,3.3859,1411172.0
2021-04-15 14:30:00,8.15,8.17,8.13,8.15,1207977.0,3.3859,3.3942,3.3776,3.3859,1207977.0
2021-04-15 15:00:00,8.16,8.16,8.1,8.11,1290764.0,3.3901,3.3901,3.3652,3.3693,1290764.0
2021-04-15 15:30:00,8.11,8.13,8.09,8.1,3058522.0,3.3693,3.3776,3.361,3.3652,3058522.0
2021-04-16 09:30:00,7.98,8.04,7.92,7.94,2964029.0,3.3153,3.3402,3.2904,3.2987,2964029.0
2021-04-16 10:00:00,7.94,7.97,7.91,7.93,2874529.0,3.2987,3.3112,3.2862,3.2945,2874529.0
2021-04-16 10:30:00,7.94,8.07,7.93,8.03,2332695.0,3.2987,3.3527,3.2945,3.3361,2332695.0
2021-04-16 11:00:00,8.03,8.11,8.02,8.11,2890895.0,3.3361,3.3693,3.3319,3.3693,2890895.0
2021-04-16 11:30:00,8.1,8.16,8.09,8.12,2445253.0,3.3652,3.3901,3.361,3.3735,2445253.0
2021-04-16 12:00:00,8.12,8.15,8.1,8.11,1425419.0,3.3735,3.3859,3.3652,3.3693,1425419.0
2021-04-16 12:30:00,8.12,8.13,8.07,8.09,1376433.0,3.3735,3.3776,3.3527,3.361,1376433.0
2021-04-16 13:00:00,8.09,8.09,8.04,8.04,937876.0,3.361,3.361,3.3402,3.3402,937876.0
2021-04-16 13:30:00,8.04,8.16,8.03,8.13,1579581.0,3.3402,3.3901,3.3361,3.3776,1579581.0
2021-04-16 14:00:00,8.13,8.16,8.07,8.08,1147184.0,3.3776,3.3901,3.3527,3.3569,1147184.0
2021-04-16 14:30:00,8.08,8.11,8.06,8.11,1160128.0,3.3569,3.3693,3.3485,3.3693,1160128.0
2021-04-16 15:00:00,8.11,8.11,8.07,8.09,1021752.0,3.3693,3.3693,3.3527,3.361,1021752.0
2021-04-16 15:30:00,8.09,8.13,8.08,8.11,5097592.0,3.361,3.3776,3.3569,3.3693,5097592.0
2021-04-19 09:30:00,8.04,8.13,8.02,8.12,2179124.0,3.3402,3.3776,3.3319,3.3735,2179124.0
2021-04-19 10:00:00,8.11,8.3,8.04,8.3,4747151.0,3.3693,3.4483,3.3402,3.4483,4747151.0
2021-04-19 10:30:00,8.3,8.36,8.26,8.32,5484668.0,3.4483,3.4732,3.4316,3.4566,5484668.0
2021-04-19 11:00:00,8.32,8.49,8.31,8.49,3649827.0,3.4566,3.5272,3.4524,3.5272,3649827.0
2021-04-19 11:30:00,8.49,8.51,8.41,8.41,3577048.0,3.5272,3.5355,3.494,3.494,3577048.0
2021-04-19 12:00:00,8.41,8.47,8.4,8.44,2106218.0,3.494,3.5189,3.4898,3.5064,2106218.0
2021-04-19 12:30:00,8.44,8.51,8.41,8.5,3192097.0,3.5064,3.5355,3.494,3.5313,3192097.0
2021-04-19 13:00:00,8.5,8.57,8.48,8.56,5682150.0,3.5313,3.5604,3.523,3.5563,5682150.0
2021-04-19 13:30:00,8.56,8.62,8.54,8.58,3943901.0,3.5563,3.5812,3.548,3.5646,3943901.0
2021-04-19 14:00:00,8.58,8.73,8.58,8.72,5052855.0,3.5646,3.6269,3.5646,3.6227,5052855.0
2021-04-19 14:30:00,8.72,8.73,8.66,8.69,4001264.0,3.6227,3.6269,3.5978,3.6103,4001264.0
2021-04-19 15:00:00,8.69,8.7,8.51,8.53,5295119.0,3.6103,3.6144,3.5355,3.5438,5295119.0
2021-04-19 15:30:00,8.54,8.57,8.53,8.54,6771081.0,3.548,3.5604,3.5438,3.548,6771081.0
2021-04-20 09:30:00,8.54,8.58,8.4,8.46,3940024.0,3.548,3.5646,3.4898,3.5147,3940024.0
2021-04-20 10:00:00,8.46,8.52,8.43,8.5,2596087.0,3.5147,3.5397,3.5023,3.5313,2596087.0
2021-04-20 10:30:00,8.49,8.5,8.37,8.42,2953483.0,3.5272,3.5313,3.4773,3.4981,2953483.0
2021-04-20 11:00:00,8.42,8.43,8.34,8.35,2435005.0,3.4981,3.5023,3.4649,3.469,2435005.0
2021-04-20 11:30:00,8.36,8.42,8.32,8.41,2732944.0,3.4732,3.4981,3.4566,3.494,2732944.0
2021-04-20 12:00:00,8.41,8.43,8.37,8.38,2269594.0,3.494,3.5023,3.4773,3.4815,2269594.0
2021-04-20 12:30:00,8.38,8.39,8.33,8.35,2217350.0,3.4815,3.4856,3.4607,3.469,2217350.0
2021-04-20 13:00:00,8.35,8.36,8.32,8.33,1943300.0,3.469,3.4732,3.4566,3.4607,1943300.0
2021-04-20 13:30:00,8.33,8.36,8.32,8.34,1588468.0,3.4607,3.4732,3.4566,3.4649,1588468.0
2021-04-20 14:00:00,8.35,8.36,8.31,8.33,1937620.0,3.469,3.4732,3.4524,3.4607,1937620.0
2021-04-20 14:30:00,8.33,8.35,8.28,8.29,2027027.0,3.4607,3.469,3.4399,3.4441,2027027.0
2021-04-20 15:00:00,8.29,8.33,8.28,8.33,1390131.0,3.4441,3.4607,3.4399,3.4607,1390131.0
2021-04-20 15:30:00,8.33,8.36,8.31,8.33,3149208.0,3.4607,3.4732,3.4524,3.4607,3149208.0
2021-04-21 09:30:00,8.22,8.31,8.19,8.24,2069735.0,3.415,3.4524,3.4026,3.4233,2069735.0
2021-04-21 10:00:00,8.23,8.26,8.2,8.25,1071546.0,3.4192,3.4316,3.4067,3.4275,1071546.0
2021-04-21 10:30:00,8.25,8.29,8.24,8.25,938788.0,3.4275,3.4441,3.4233,3.4275,938788.0
2021-04-21 11:00:00,8.25,8.28,8.24,8.26,979941.0,3.4275,3.4399,3.4233,3.4316,979941.0
2021-04-21 11:30:00,8.26,8.26,8.24,8.24,322615.0,3.4316,3.4316,3.4233,3.4233,322615.0
2021-04-21 12:00:00,8.25,8.3,8.24,8.28,631230.0,3.4275,3.4483,3.4233,3.4399,631230.0
2021-04-21 12:30:00,8.27,8.29,8.25,8.26,891471.0,3.4358,3.4441,3.4275,3.4316,891471.0
2021-04-21 13:00:00,8.26,8.27,8.22,8.24,758857.0,3.4316,3.4358,3.415,3.4233,758857.0
2021-04-21 13:30:00,8.24,8.26,8.23,8.25,615350.0,3.4233,3.4316,3.4192,3.4275,615350.0
2021-04-21 14:00:00,8.25,8.31,8.24,8.3,934583.0,3.4275,3.4524,3.4233,3.4483,934583.0
2021-04-21 14:30:00,8.3,8.36,8.3,8.35,1865643.0,3.4483,3.4732,3.4483,3.469,1865643.0
2021-04-21 15:00:00,8.35,8.35,8.29,8.32,1981344.0,3.469,3.469,3.4441,3.4566,1981344.0
2021-04-21 15:30:00,8.32,8.35,8.31,8.34,2525847.0,3.4566,3.469,3.4524,3.4649,2525847.0
2021-04-22 09:30:00,8.48,8.53,8.45,8.46,3552020.0,3.523,3.5438,3.5106,3.5147,3552020.0
2021-04-22 10:00:00,8.46,8.46,8.4,8.41,3479197.0,3.5147,3.5147,3.4898,3.494,3479197.0
2021-04-22 10:30:00,8.41,8.5,8.41,8.47,3396898.0,3.494,3.5313,3.494,3.5189,3396898.0
2021-04-22 11:00:00,8.47,8.51,8.47,8.47,2240192.0,3.5189,3.5355,3.5189,3.5189,2240192.0
2021-04-22 11:30:00,8.47,8.48,8.43,8.44,2002092.0,3.5189,3.523,3.5023,3.5064,2002092.0
2021-04-22 12:00:00,8.44,8.48,8.43,8.46,925831.0,3.5064,3.523,3.5023,3.5147,925831.0
2021-04-22 12:30:00,8.46,8.47,8.45,8.45,1263951.0,3.5147,3.5189,3.5106,3.5106,1263951.0
2021-04-22 13:00:00,8.46,8.47,8.38,8.47,2414905.0,3.5147,3.5189,3.4815,3.5189,2414905.0
2021-04-22 13:30:00,8.46,8.48,8.44,8.46,2313810.0,3.5147,3.523,3.5064,3.5147,2313810.0
2021-04-22 14:00:00,8.46,8.49,8.41,8.49,1765939.0,3.5147,3.5272,3.494,3.5272,1765939.0
2021-04-22 14:30:00,8.49,8.52,8.47,8.5,1763510.0,3.5272,3.5397,3.5189,3.5313,1763510.0
2021-04-22 15:00:00,8.5,8.51,8.46,8.49,1582762.0,3.5313,3.5355,3.5147,3.5272,1582762.0
2021-04-22 15:30:00,8.49,8.51,8.48,8.49,3233409.0,3.5272,3.5355,3.523,3.5272,3233409.0
2021-04-23 09:30:00,8.51,8.54,8.44,8.45,1963489.0,3.5355,3.548,3.5064,3.5106,1963489.0
2021-04-23 10:00:00,8.45,8.46,8.39,8.46,1509669.0,3.5106,3.5147,3.4856,3.5147,1509669.0
2021-04-23 10:30:00,8.46,8.48,8.39,8.4,1771953.0,3.5147,3.523,3.4856,3.4898,1771953.0
2021-04-23 11:00:00,8.39,8.42,8.35,8.35,2265699.0,3.4856,3.4981,3.469,3.469,2265699.0
2021-04-23 11:30:00,8.35,8.39,8.32,8.38,1714466.0,3.469,3.4856,3.4566,3.4815,1714466.0
2021-04-23 12:00:00,8.38,8.39,8.33,8.34,1408906.0,3.4815,3.4856,3.4607,3.4649,1408906.0
2021-04-23 12:30:00,8.34,8.4,8.33,8.39,3189430.0,3.4649,3.4898,3.4607,3.4856,3189430.0
2021-04-23 13:00:00,8.39,8.46,8.37,8.45,4846520.0,3.4856,3.5147,3.4773,3.5106,4846520.0
2021-04-23 13:30:00,8.45,8.45,8.4,8.42,1479495.0,3.5106,3.5106,3.4898,3.4981,1479495.0
2021-04-23 14:00:00,8.42,8.44,8.4,8.42,1299442.0,3.4981,3.5064,3.4898,3.4981,1299442.0
2021-04-23 14:30:00,8.42,8.45,8.42,8.44,904423.0,3.4981,3.5106,3.4981,3.5064,904423.0
2021-04-23 15:00:00,8.45,8.47,8.41,8.46,921520.0,3.5106,3.5189,3.494,3.5147,921520.0
2021-04-23 15:30:00,8.47,8.48,8.43,8.44,2935181.0,3.5189,3.523,3.5023,3.5064,2935181.0
2021-04-26 09:30:00,8.51,8.58,8.46,8.57,2377173.0,3.5355,3.5646,3.5147,3.5604,2377173.0
2021-04-26 10:00:00,8.57,8.59,8.53,8.57,1873302.0,3.5604,3.5687,3.5438,3.5604,1873302.0
2021-04-26 10:30:00,8.57,8.63,8.56,8.6,2063358.0,3.5604,3.5854,3.5563,3.5729,2063358.0
2021-04-26 11:00:00,8.61,8.63,8.54,8.55,2185157.0,3.577,3.5854,3.548,3.5521,2185157.0
2021-04-26 11:30:00,8.55,8.57,8.53,8.55,1030044.0,3.5521,3.5604,3.5438,3.5521,1030044.0
2021-04-26 12:00:00,8.55,8.57,8.54,8.54,818230.0,3.5521,3.5604,3.548,3.548,818230.0
2021-04-26 12:30:00,8.54,8.55,8.53,8.54,393183.0,3.548,3.5521,3.5438,3.548,393183.0
2021-04-26 13:00:00,8.54,8.57,8.52,8.53,1713461.0,3.548,3.5604,3.5397,3.5438,1713461.0
2021-04-26 13:30:00,8.53,8.55,8.5,8.53,569231.0,3.5438,3.5521,3.5313,3.5438,569231.0
2021-04-26 14:00:00,8.54,8.56,8.5,8.52,715304.0,3.548,3.5563,3.5313,3.5397,715304.0
2021-04-26 14:30:00,8.52,8.52,8.48,8.52,736227.0,3.5397,3.5397,3.523,3.5397,736227.0
2021-04-26 15:00:00,8.52,8.54,8.5,8.5,840577.0,3.5397,3.548,3.5313,3.5313,840577.0
2021-04-26 15:30:00,8.5,8.54,8.47,8.54,2483985.0,3.5313,3.548,3.5189,3.548,2483985.0
2021-04-27 09:30:00,8.59,8.66,8.55,8.63,1714700.0,3.5687,3.5978,3.5521,3.5854,1714700.0
2021-04-27 10:00:00,8.63,8.64,8.52,8.53,1636050.0,3.5854,3.5895,3.5397,3.5438,1636050.0
2021-04-27 10:30:00,8.53,8.53,8.46,8.48,1372862.0,3.5438,3.5438,3.5147,3.523,1372862.0
2021-04-27 11:00:00,8.49,8.49,8.43,8.44,1114106.0,3.5272,3.5272,3.5023,3.5064,1114106.0
2021-04-27 11:30:00,8.44,8.47,8.43,8.44,1300273.0,3.5064,3.5189,3.5023,3.5064,1300273.0
2021-04-27 12:00:00,8.44,8.48,8.44,8.46,812270.0,3.5064,3.523,3.5064,3.5147,812270.0
2021-04-27 12:30:00,8.46,8.46,8.42,8.43,1228495.0,3.5147,3.5147,3.4981,3.5023,1228495.0
2021-04-27 13:00:00,8.42,8.47,8.4,8.42,1103385.0,3.4981,3.5189,3.4898,3.4981,1103385.0
2021-04-27 13:30:00,8.42,8.42,8.38,8.4,1107026.0,3.4981,3.4981,3.4815,3.4898,1107026.0
2021-04-27 14:00:00,8.39,8.4,8.27,8.29,3598360.0,3.4856,3.4898,3.4358,3.4441,3598360.0
2021-04-27 14:30:00,8.29,8.33,8.26,8.29,3638023.0,3.4441,3.4607,3.4316,3.4441,3638023.0
2021-04-27 15:00:00,8.29,8.34,8.28,8.3,1838537.0,3.4441,3.4649,3.4399,3.4483,1838537.0
2021-04-27 15:30:00,8.3,8.32,8.29,8.32,4225608.0,3.4483,3.4566,3.4441,3.4566,4225608.0
2021-04-28 09:30:00,8.5,8.57,8.48,8.53,3696900.0,3.5313,3.5604,3.523,3.5438,3696900.0
2021-04-28 10:00:00,8.53,8.64,8.53,8.59,2186957.0,3.5438,3.5895,3.5438,3.5687,2186957.0
2021-04-28 10:30:00,8.6,8.62,8.55,8.56,2275723.0,3.5729,3.5812,3.5521,3.5563,2275723.0
2021-04-28 11:00:00,8.56,8.57,8.5,8.55,1260613.0,3.5563,3.5604,3.5313,3.5521,1260613.0
2021-04-28 11:30:00,8.55,8.58,8.53,8.57,1687100.0,3.5521,3.5646,3.5438,3.5604,1687100.0
2021-04-28 12:00:00,8.56,8.59,8.52,8.53,1659818.0,3.5563,3.5687,3.5397,3.5438,1659818.0
2021-04-28 12:30:00,8.53,8.57,8.52,8.55,2008270.0,3.5438,3.5604,3.5397,3.5521,2008270.0
2021-04-28 13:00:00,8.55,8.6,8.55,8.59,1352092.0,3.5521,3.5729,3.5521,3.5687,1352092.0
2021-04-28 13:30:00,8.6,8.63,8.58,8.62,2488778.0,3.5729,3.5854,3.5646,3.5812,2488778.0
2021-04-28 14:00:00,8.62,8.65,8.59,8.63,1304434.0,3.5812,3.5937,3.5687,3.5854,1304434.0
2021-04-28 14:30:00,8.63,8.75,8.62,8.74,1820372.0,3.5854,3.6352,3.5812,3.6311,1820372.0
2021-04-28 15:00:00,8.73,8.76,8.72,8.74,1582406.0,3.6269,3.6394,3.6227,3.6311,1582406.0
2021-04-28 15:30:00,8.74,8.8,8.72,8.8,6271963.0,3.6311,3.656,3.6227,3.656,6271963.0
2021-04-29 09:30:00,8.83,8.84,8.68,8.69,2819149.0,3.6684,3.6726,3.6061,3.6103,2819149.0
2021-04-29 10:00:00,8.69,8.69,8.61,8.64,2121074.0,3.6103,3.6103,3.577,3.5895,2121074.0
2021-04-29 10:30:00,8.63,8.65,8.57,8.61,2606504.0,3.5854,3.5937,3.5604,3.577,2606504.0
2021-04-29 11:00:00,8.61,8.68,8.59,8.63,3187605.0,3.577,3.6061,3.5687,3.5854,3187605.0
2021-04-29 11:30:00,8.63,8.64,8.55,8.55,2002733.0,3.5854,3.5895,3.5521,3.5521,2002733.0
2021-04-29 12:00:00,8.55,8.56,8.47,8.51,3366792.0,3.5521,3.5563,3.5189,3.5355,3366792.0
2021-04-29 12:30:00,8.51,8.6,8.51,8.58,1447076.0,3.5355,3.5729,3.5355,3.5646,1447076.0
2021-04-29 13:00:00,8.58,8.6,8.51,8.54,1826394.0,3.5646,3.5729,3.5355,3.548,1826394.0
2021-04-29 13:30:00,8.54,8.59,8.52,8.55,1669999.0,3.548,3.5687,3.5397,3.5521,1669999.0
2021-04-29 14:00:00,8.55,8.58,8.52,8.56,1810986.0,3.5521,3.5646,3.5397,3.5563,1810986.0
2021-04-29 14:30:00,8.56,8.6,8.55,8.58,1446238.0,3.5563,3.5729,3.5521,3.5646,1446238.0
2021-04-29 15:00:00,8.59,8.59,8.54,8.55,1557155.0,3.5687,3.5687,3.548,3.5521,1557155.0
2021-04-29 15:30:00,8.55,8.6,8.54,8.56,2957281.0,3.5521,3.5729,3.548,3.5563,2957281.0
2021-04-30 09:30:00,8.53,8.66,8.52,8.64,3865430.0,3.5438,3.5978,3.5397,3.5895,3865430.0
2021-04-30 10:00:00,8.65,8.65,8.5,8.52,1401216.0,3.5937,3.5937,3.5313,3.5397,1401216.0
2021-04-30 10:30:00,8.53,8.53,8.47,8.48,1971365.0,3.5438,3.5438,3.5189,3.523,1971365.0
2021-04-30 11:00:00,8.47,8.52,8.46,8.52,2160532.0,3.5189,3.5397,3.5147,3.5397,2160532.0
2021-04-30 11:30:00,8.52,8.57,8.49,8.5,3258143.0,3.5397,3.5604,3.5272,3.5313,3258143.0
2021-04-30 12:00:00,8.5,8.55,8.49,8.53,1755037.0,3.5313,3.5521,3.5272,3.5438,1755037.0
2021-04-30 12:30:00,8.53,8.56,8.5,8.55,1212011.0,3.5438,3.5563,3.5313,3.5521,1212011.0
2021-04-30 13:00:00,8.55,8.56,8.54,8.55,1285724.0,3.5521,3.5563,3.548,3.5521,1285724.0
2021-04-30 13:30:00,8.55,8.58,8.48,8.51,2353599.0,3.5521,3.5646,3.523,3.5355,2353599.0
2021-04-30 14:00:00,8.51,8.6,8.48,8.6,2751796.0,3.5355,3.5729,3.523,3.5729,2751796.0
2021-04-30 14:30:00,8.59,8.6,8.55,8.55,1468984.0,3.5687,3.5729,3.5521,3.5521,1468984.0
2021-04-30 15:00:00,8.55,8.56,8.5,8.51,1306241.0,3.5521,3.5563,3.5313,3.5355,1306241.0
2021-04-30 15:30:00,8.51,8.52,8.48,8.49,3851558.0,3.5355,3.5397,3.523,3.5272,3851558.0
2021-05-03 09:30:00,8.49,8.51,8.38,8.43,2354995.0,3.5272,3.5355,3.4815,3.5023,2354995.0
2021-05-03 10:00:00,8.43,8.53,8.41,8.47,2985542.0,3.5023,3.5438,3.494,3.5189,2985542.0
2021-05-03 10:30:00,8.47,8.57,8.46,8.51,3079600.0,3.5189,3.5604,3.5147,3.5355,3079600.0
2021-05-03 11:00:00,8.51,8.51,8.45,8.46,2430329.0,3.5355,3.5355,3.5106,3.5147,2430329.0
2021-05-03 11:30:00,8.47,8.49,8.43,8.44,1584564.0,3.5189,3.5272,3.5023,3.5064,1584564.0
2021-05-03 12:00:00,8.44,8.46,8.42,8.45,1249437.0,3.5064,3.5147,3.4981,3.5106,1249437.0
2021-05-03 12:30:00,8.45,8.45,8.4,8.42,1063354.0,3.5106,3.5106,3.4898,3.4981,1063354.0
2021-05-03 13:00:00,8.42,8.44,8.41,8.43,987464.0,3.4981,3.5064,3.494,3.5023,987464.0
2021-05-03 13:30:00,8.43,8.43,8.4,8.42,982780.0,3.5023,3.5023,3.4898,3.4981,982780.0
2021-05-03 14:00:00,8.42,8.46,8.41,8.44,789600.0,3.4981,3.5147,3.494,3.5064,789600.0
2021-05-03 14:30:00,8.43,8.48,8.43,8.46,1175656.0,3.5023,3.523,3.5023,3.5147,1175656.0
2021-05-03 15:00:00,8.46,8.47,8.42,8.43,1120106.0,3.5147,3.5189,3.4981,3.5023,1120106.0
2021-05-03 15:30:00,8.43,8.5,8.42,8.48,5166762.0,3.5023,3.5313,3.4981,3.523,5166762.0
2021-05-04 09:30:00,8.48,8.49,8.38,8.39,3020332.0,3.523,3.5272,3.4815,3.4856,3020332.0
2021-05-04 10:00:00,8.39,8.41,8.32,8.34,1781442.0,3.4856,3.494,3.4566,3.4649,1781442.0
2021-05-04 10:30:00,8.34,8.4,8.31,8.32,2001307.0,3.4649,3.4898,3.4524,3.4566,2001307.0
2021-05-04 11:00:00,8.31,8.34,8.29,8.34,2217605.0,3.4524,3.4649,3.4441,3.4649,2217605.0
2021-05-04 11:30:00,8.34,8.36,8.33,8.34,923718.0,3.4649,3.4732,3.4607,3.4649,923718.0
2021-05-04 12:00:00,8.33,8.42,8.33,8.41,1343057.0,3.4607,3.4981,3.4607,3.494,1343057.0
2021-05-04 12:30:00,8.41,8.41,8.36,8.38,1016350.0,3.494,3.494,3.4732,3.4815,1016350.0
2021-05-04 13:00:00,8.37,8.41,8.36,8.38,781396.0,3.4773,3.494,3.4732,3.4815,781396.0
2021-05-04 13:30:00,8.38,8.39,8.35,8.37,753812.0,3.4815,3.4856,3.469,3.4773,753812.0
2021-05-04 14:00:00,8.37,8.37,8.32,8.33,818785.0,3.4773,3.4773,3.4566,3.4607,818785.0
2021-05-04 14:30:00,8.33,8.34,8.29,8.29,1610344.0,3.4607,3.4649,3.4441,3.4441,1610344.0
2021-05-04 15:00:00,8.29,8.31,8.28,8.28,1135110.0,3.4441,3.4524,3.4399,3.4399,1135110.0
2021-05-04 15:30:00,8.28,8.3,8.25,8.25,4019428.0,3.4399,3.4483,3.4275,3.4275,4019428.0
2021-05-05 09:30:00,8.48,8.63,8.42,8.61,5602650.0,3.523,3.5854,3.4981,3.577,5602650.0
2021-05-05 10:00:00,8.61,8.69,8.56,8.68,4324352.0,3.577,3.6103,3.5563,3.6061,4324352.0
2021-05-05 10:30:00,8.68,8.73,8.65,8.7,2821158.0,3.6061,3.6269,3.5937,3.6144,2821158.0
2021-05-05 11:00:00,8.7,8.72,8.68,8.71,1195596.0,3.6144,3.6227,3.6061,3.6186,1195596.0
2021-05-05 11:30:00,8.71,8.72,8.68,8.7,1529686.0,3.6186,3.6227,3.6061,3.6144,1529686.0
2021-05-05 12:00:00,8.7,8.71,8.68,8.71,967971.0,3.6144,3.6186,3.6061,3.6186,967971.0
2021-05-05 12:30:00,8.71,8.71,8.68,8.69,1015391.0,3.6186,3.6186,3.6061,3.6103,1015391.0
2021-05-05 13:00:00,8.68,8.7,8.66,8.69,1080842.0,3.6061,3.6144,3.5978,3.6103,1080842.0
2021-05-05 13:30:00,8.69,8.69,8.66,8.68,1153274.0,3.6103,3.6103,3.5978,3.6061,1153274.0
2021-05-05 14:00:00,8.68,8.7,8.67,8.7,1277441.0,3.6061,3.6144,3.602,3.6144,1277441.0
2021-05-05 14:30:00,8.7,8.72,8.68,8.71,1136185.0,3.6144,3.6227,3.6061,3.6186,1136185.0
2021-05-05 15:00:00,8.71,8.72,8.65,8.68,1905790.0,3.6186,3.6227,3.5937,3.6061,1905790.0
2021-05-05 15:30:00,8.68,8.7,8.67,8.67,2627291.0,3.6061,3.6144,3.602,3.602,2627291.0
2021-05-06 09:30:00,8.73,8.78,8.7,8.77,2663601.0,3.6269,3.6477,3.6144,3.6435,2663601.0
2021-05-06 10:00:00,8.77,8.77,8.67,8.72,3428342.0,3.6435,3.6435,3.602,3.6227,3428342.0
2021-05-06 10:30:00,8.72,8.76,8.69,8.75,2732895.0,3.6227,3.6394,3.6103,3.6352,2732895.0
2021-05-06 11:00:00,8.75,8.78,8.71,8.77,2206792.0,3.6352,3.6477,3.6186,3.6435,2206792.0
2021-05-06 11:30:00,8.76,8.77,8.71,8.75,1048292.0,3.6394,3.6435,3.6186,3.6352,1048292.0
2021-05-06 12:00:00,8.74,8.75,8.71,8.73,830482.0,3.6311,3.6352,3.6186,3.6269,830482.0
2021-05-06 12:30:00,8.73,8.74,8.69,8.74,823136.0,3.6269,3.6311,3.6103,3.6311,823136.0
2021-05-06 13:00:00,8.74,8.78,8.73,8.77,455168.0,3.6311,3.6477,3.6269,3.6435,455168.0
2021-05-06 13:30:00,8.77,8.77,8.7,8.7,939471.0,3.6435,3.6435,3.6144,3.6144,939471.0
2021-05-06 14:00:00,8.71,8.74,8.66,8.68,1379105.0,3.6186,3.6311,3.5978,3.6061,1379105.0
2021-05-06 14:30:00,8.67,8.72,8.67,8.7,1199731.0,3.602,3.6227,3.602,3.6144,1199731.0
2021-05-06 15:00:00,8.7,8.72,8.69,8.71,644887.0,3.6144,3.6227,3.6103,3.6186,644887.0
2021-05-06 15:30:00,8.71,8.78,8.68,8.76,4683931.0,3.6186,3.6477,3.6061,3.6394,4683931.0
2021-05-07 09:30:00,8.79,8.88,8.74,8.87,2890597.0,3.6518,3.6892,3.6311,3.6851,2890597.0
2021-05-07 10:00:00,8.88,8.89,8.83,8.85,1722195.0,3.6892,3.6934,3.6684,3.6768,1722195.0
2021-05-07 10:30:00,8.85,8.9,8.84,8.89,1449589.0,3.6768,3.6975,3.6726,3.6934,1449589.0
2021-05-07 11:00:00,8.89,8.89,8.84,8.87,1083948.0,3.6934,3.6934,3.6726,3.6851,1083948.0
2021-05-07 11:30:00,8.87,8.9,8.86,8.89,875342.0,3.6851,3.6975,3.6809,3.6934,875342.0
2021-05-07 12:00:00,8.89,8.93,8.88,8.93,1102608.0,3.6934,3.71,3.6892,3.71,1102608.0
2021-05-07 12:30:00,8.93,8.93,8.9,8.92,1233950.0,3.71,3.71,3.6975,3.7058,1233950.0
2021-05-07 13:00:00,8.91,8.93,8.88,8.89,1235287.0,3.7017,3.71,3.6892,3.6934,1235287.0
2021-05-07 13:30:00,8.88,8.96,8.88,8.96,1901187.0,3.6892,3.7225,3.6892,3.7225,1901187.0
2021-05-07 14:00:00,8.96,9.0,8.95,8.99,1876155.0,3.7225,3.7391,3.7183,3.7349,1876155.0
2021-05-07 14:30:00,8.99,9.09,8.98,9.08,3002785.0,3.7349,3.7765,3.7308,3.7723,3002785.0
2021-05-07 15:00:00,9.08,9.1,9.04,9.05,3607146.0,3.7723,3.7806,3.7557,3.7598,3607146.0
2021-05-07 15:30:00,9.06,9.07,9.02,9.07,8167418.0,3.764,3.7682,3.7474,3.7682,8167418.0
2021-05-10 09:30:00,9.22,9.34,9.17,9.23,5831160.0,3.8305,3.8803,3.8097,3.8346,5831160.0
2021-05-10 10:00:00,9.23,9.26,9.18,9.25,2853167.0,3.8346,3.8471,3.8139,3.8429,2853167.0
2021-05-10 10:30:00,9.25,9.25,9.18,9.23,2477996.0,3.8429,3.8429,3.8139,3.8346,2477996.0
2021-05-10 11:00:00,9.23,9.23,9.16,9.19,2855723.0,3.8346,3.8346,3.8055,3.818,2855723.0
2021-05-10 11:30:00,9.19,9.25,9.18,9.25,1762186.0,3.818,3.8429,3.8139,3.8429,1762186.0
2021-05-10 12:00:00,9.25,9.29,9.24,9.28,2950135.0,3.8429,3.8596,3.8388,3.8554,2950135.0
2021-05-10 12:30:00,9.28,9.32,9.27,9.29,2012604.0,3.8554,3.872,3.8512,3.8596,2012604.0
2021-05-10 13:00:00,9.29,9.31,9.25,9.28,2445265.0,3.8596,3.8679,3.8429,3.8554,2445265.0
2021-05-10 13:30:00,9.28,9.3,9.25,9.29,2171062.0,3.8554,3.8637,3.8429,3.8596,2171062.0
2021-05-10 14:00:00,9.29,9.31,9.23,9.26,3258373.0,3.8596,3.8679,3.8346,3.8471,3258373.0
2021-05-10 14:30:00,9.25,9.27,9.21,9.25,2023348.0,3.8429,3.8512,3.8263,3.8429,2023348.0
2021-05-10 15:00:00,9.26,9.26,9.24,9.26,1407112.0,3.8471,3.8471,3.8388,3.8471,1407112.0
2021-05-10 15:30:00,9.26,9.28,9.22,9.22,4575248.0,3.8471,3.8554,3.8305,3.8305,4575248.0
2021-05-11 09:30:00,9.08,9.25,9.03,9.24,4514687.0,3.7723,3.8429,3.7515,3.8388,4514687.0
2021-05-11 10:00:00,9.24,9.28,9.18,9.19,3405474.0,3.8388,3.8554,3.8139,3.818,3405474.0
2021-05-11 10:30:00,9.19,9.23,9.14,9.2,3331550.0,3.818,3.8346,3.7972,3.8222,3331550.0
2021-05-11 11:00:00,9.2,9.31,9.18,9.29,2584236.0,3.8222,3.8679,3.8139,3.8596,2584236.0
2021-05-11 11:30:00,9.29,9.35,9.28,9.34,2192213.0,3.8596,3.8845,3.8554,3.8803,2192213.0
2021-05-11 12:00:00,9.34,9.35,9.3,9.32,1826200.0,3.8803,3.8845,3.8637,3.872,1826200.0
2021-05-11 12:30:00,9.32,9.34,9.28,9.29,2181506.0,3.872,3.8803,3.8554,3.8596,2181506.0
2021-05-11 13:00:00,9.29,9.34,9.29,9.33,1840459.0,3.8596,3.8803,3.8596,3.8762,1840459.0
2021-05-11 13:30:00,9.33,9.37,9.32,9.37,2059264.0,3.8762,3.8928,3.872,3.8928,2059264.0
2021-05-11 14:00:00,9.36,9.37,9.31,9.35,2015065.0,3.8886,3.8928,3.8679,3.8845,2015065.0
2021-05-11 14:30:00,9.35,9.39,9.3,9.38,2654448.0,3.8845,3.9011,3.8637,3.8969,2654448.0
2021-05-11 15:00:00,9.38,9.4,9.36,9.38,3210250.0,3.8969,3.9053,3.8886,3.8969,3210250.0
2021-05-11 15:30:00,9.38,9.38,9.32,9.36,5263440.0,3.8969,3.8969,3.872,3.8886,5263440.0
2021-05-12 09:30:00,9.42,9.47,9.34,9.37,3844706.0,3.9136,3.9343,3.8803,3.8928,3844706.0
2021-05-12 10:00:00,9.36,9.41,9.32,9.38,2579288.0,3.8886,3.9094,3.872,3.8969,2579288.0
2021-05-12 10:30:00,9.38,9.39,9.29,9.31,3015966.0,3.8969,3.9011,3.8596,3.8679,3015966.0
2021-05-12 11:00:00,9.31,9.36,9.3,9.32,2576094.0,3.8679,3.8886,3.8637,3.872,2576094.0
2021-05-12 11:30:00,9.32,9.33,9.26,9.28,3001811.0,3.872,3.8762,3.8471,3.8554,3001811.0
2021-05-12 12:00:00,9.28,9.29,9.21,9.26,2928236.0,3.8554,3.8596,3.8263,3.8471,2928236.0
2021-05-12 12:30:00,9.26,9.29,9.25,9.29,2178348.0,3.8471,3.8596,3.8429,3.8596,2178348.0
2021-05-12 13:00:00,9.29,9.35,9.28,9.33,3026205.0,3.8596,3.8845,3.8554,3.8762,3026205.0
2021-05-12 13:30:00,9.33,9.35,9.26,9.33,3511188.0,3.8762,3.8845,3.8471,3.8762,3511188.0
2021-05-12 14:00:00,9.33,9.34,9.24,9.25,2399279.0,3.8762,3.8803,3.8388,3.8429,2399279.0
2021-05-12 14:30:00,9.25,9.27,9.21,9.22,3125448.0,3.8429,3.8512,3.8263,3.8305,3125448.0
2021-05-12 15:00:00,9.22,9.23,9.14,9.15,3335608.0,3.8305,3.8346,3.7972,3.8014,3335608.0
2021-05-12 15:30:00,9.16,9.17,9.12,9.12,5258790.0,3.8055,3.8097,3.7889,3.7889,5258790.0
2021-05-13 09:30:00,9.2,9.23,9.09,9.21,3552224.0,3.8222,3.8346,3.7765,3.8263,3552224.0
2021-05-13 10:00:00,9.21,9.24,9.17,9.2,1938405.0,3.8263,3.8388,3.8097,3.8222,1938405.0
2021-05-13 10:30:00,9.19,9.25,9.14,9.17,1794308.0,3.818,3.8429,3.7972,3.8097,1794308.0
2021-05-13 11:00:00,9.17,9.19,9.1,9.18,2186989.0,3.8097,3.818,3.7806,3.8139,2186989.0
2021-05-13 11:30:00,9.18,9.2,9.13,9.16,2829183.0,3.8139,3.8222,3.7931,3.8055,2829183.0
2021-05-13 12:00:00,9.15,9.2,9.13,9.18,1588392.0,3.8014,3.8222,3.7931,3.8139,1588392.0
2021-05-13 12:30:00,9.19,9.21,9.14,9.16,1729975.0,3.818,3.8263,3.7972,3.8055,1729975.0
2021-05-13 13:00:00,9.16,9.17,9.08,9.1,2118096.0,3.8055,3.8097,3.7723,3.7806,2118096.0
2021-05-13 13:30:00,9.09,9.1,8.95,8.97,3725033.0,3.7765,3.7806,3.7183,3.7266,3725033.0
2021-05-13 14:00:00,8.97,9.09,8.97,9.09,2620809.0,3.7266,3.7765,3.7266,3.7765,2620809.0
2021-05-13 14:30:00,9.08,9.15,9.08,9.14,1475784.0,3.7723,3.8014,3.7723,3.7972,1475784.0
2021-05-13 15:00:00,9.15,9.19,9.14,9.19,2309274.0,3.8014,3.818,3.7972,3.818,2309274.0
2021-05-13 15:30:00,9.19,9.24,9.18,9.24,4326225.0,3.818,3.8388,3.8139,3.8388,4326225.0
2021-05-14 09:30:00,9.52,9.58,9.47,9.53,5510199.0,3.9551,3.98,3.9343,3.9593,5510199.0
2021-05-14 10:00:00,9.53,9.64,9.5,9.6,4878129.0,3.9593,4.005,3.9468,3.9883,4878129.0
2021-05-14 10:30:00,9.6,9.63,9.54,9.58,3315567.0,3.9883,4.0008,3.9634,3.98,3315567.0
2021-05-14 11:00:00,9.58,9.64,9.56,9.63,2293477.0,3.98,4.005,3.9717,4.0008,2293477.0
2021-05-14 11:30:00,9.63,9.67,9.61,9.61,2141605.0,4.0008,4.0174,3.9925,3.9925,2141605.0
2021-05-14 12:00:00,9.61,9.64,9.58,9.63,2803190.0,3.9925,4.005,3.98,4.0008,2803190.0
2021-05-14 12:30:00,9.63,9.66,9.6,9.64,1621601.0,4.0008,4.0133,3.9883,4.005,1621601.0
2021-05-14 13:00:00,9.64,9.65,9.61,9.63,993510.0,4.005,4.0091,3.9925,4.0008,993510.0
2021-05-14 13:30:00,9.64,9.64,9.58,9.59,2256844.0,4.005,4.005,3.98,3.9842,2256844.0
2021-05-14 14:00:00,9.58,9.7,9.58,9.68,1897411.0,3.98,4.0299,3.98,4.0216,1897411.0
2021-05-14 14:30:00,9.68,9.73,9.66,9.72,2569759.0,4.0216,4.0424,4.0133,4.0382,2569759.0
2021-05-14 15:00:00,9.72,9.73,9.64,9.68,2962409.0,4.0382,4.0424,4.005,4.0216,2962409.0
2021-05-14 15:30:00,9.68,9.69,9.62,9.68,5111978.0,4.0216,4.0257,3.9967,4.0216,5111978.0
2021-05-17 09:30:00,9.64,9.71,9.61,9.69,3222034.0,4.005,4.034,3.9925,4.0257,3222034.0
2021-05-17 10:00:00,9.69,9.79,9.64,9.74,2509204.0,4.0257,4.0673,4.005,4.0465,2509204.0
2021-05-17 10:30:00,9.74,9.84,9.72,9.84,2240161.0,4.0465,4.0881,4.0382,4.0881,2240161.0
2021-05-17 11:00:00,9.84,9.84,9.75,9.77,2681043.0,4.0881,4.0881,4.0507,4.059,2681043.0
2021-05-17 11:30:00,9.77,9.81,9.75,9.77,1583221.0,4.059,4.0756,4.0507,4.059,1583221.0
2021-05-17 12:00:00,9.77,9.77,9.69,9.75,1789217.0,4.059,4.059,4.0257,4.0507,1789217.0
2021-05-17 12:30:00,9.75,9.75,9.71,9.74,1294961.0,4.0507,4.0507,4.034,4.0465,1294961.0
2021-05-17 13:00:00,9.75,9.79,9.73,9.74,1507935.0,4.0507,4.0673,4.0424,4.0465,1507935.0
2021-05-17 13:30:00,9.74,9.75,9.71,9.72,964785.0,4.0465,4.0507,4.034,4.0382,964785.0
2021-05-17 14:00:00,9.72,9.76,9.72,9.74,924095.0,4.0382,4.0548,4.0382,4.0465,924095.0
2021-05-17 14:30:00,9.74,9.81,9.73,9.79,1766129.0,4.0465,4.0756,4.0424,4.0673,1766129.0
2021-05-17 15:00:00,9.79,9.83,9.78,9.8,1316866.0,4.0673,4.0839,4.0631,4.0714,1316866.0
2021-05-17 15:30:00,9.8,9.82,9.79,9.81,2508032.0,4.0714,4.0797,4.0673,4.0756,2508032.0
2021-05-18 09:30:00,9.81,9.86,9.75,9.76,1794953.0,4.0756,4.0964,4.0507,4.0548,1794953.0
2021-05-18 10:00:00,9.76,9.77,9.67,9.68,1776777.0,4.0548,4.059,4.0174,4.0216,1776777.0
2021-05-18 10:30:00,9.68,9.72,9.63,9.71,2647282.0,4.0216,4.0382,4.0008,4.034,2647282.0
2021-05-18 11:00:00,9.71,9.77,9.68,9.77,2789532.0,4.034,4.059,4.0216,4.059,2789532.0
2021-05-18 11:30:00,9.77,9.81,9.73,9.77,1548655.0,4.059,4.0756,4.0424,4.059,1548655.0
2021-05-18 12:00:00,9.78,9.78,9.68,9.76,2817237.0,4.0631,4.0631,4.0216,4.0548,2817237.0
2021-05-18 12:30:00,9.76,9.78,9.72,9.74,1493998.0,4.0548,4.0631,4.0382,4.0465,1493998.0
2021-05-18 13:00:00,9.74,9.77,9.72,9.76,1013389.0,4.0465,4.059,4.0382,4.0548,1013389.0
2021-05-18 13:30:00,9.76,9.77,9.73,9.75,1107509.0,4.0548,4.059,4.0424,4.0507,1107509.0
2021-05-18 14:00:00,9.76,9.78,9.74,9.76,979134.0,4.0548,4.0631,4.0465,4.0548,979134.0
2021-05-18 14:30:00,9.76,9.76,9.69,9.74,1465899.0,4.0548,4.0548,4.0257,4.0465,1465899.0
2021-05-18 15:00:00,9.73,9.77,9.71,9.77,1290213.0,4.0424,4.059,4.034,4.059,1290213.0
2021-05-18 15:30:00,9.77,9.8,9.72,9.72,3073881.0,4.059,4.0714,4.0382,4.0382,3073881.0
2021-05-19 09:30:00,9.57,9.66,9.54,9.56,3249980.0,3.9759,4.0133,3.9634,3.9717,3249980.0
2021-05-19 10:00:00,9.56,9.57,9.47,9.52,2603571.0,3.9717,3.9759,3.9343,3.9551,2603571.0
2021-05-19 10:30:00,9.51,9.52,9.43,9.5,2255608.0,3.951,3.9551,3.9177,3.9468,2255608.0
2021-05-19 11:00:00,9.51,9.59,9.49,9.57,1442383.0,3.951,3.9842,3.9426,3.9759,1442383.0
2021-05-19 11:30:00,9.57,9.6,9.55,9.6,1984064.0,3.9759,3.9883,3.9676,3.9883,1984064.0
2021-05-19 12:00:00,9.59,9.62,9.56,9.59,1470424.0,3.9842,3.9967,3.9717,3.9842,1470424.0
2021-05-19 12:30:00,9.59,9.65,9.57,9.62,1179830.0,3.9842,4.0091,3.9759,3.9967,1179830.0
2021-05-19 13:00:00,9.62,9.67,9.6,9.63,1383828.0,3.9967,4.0174,3.9883,4.0008,1383828.0
2021-05-19 13:30:00,9.62,9.64,9.59,9.6,1097914.0,3.9967,4.005,3.9842,3.9883,1097914.0
2021-05-19 14:00:00,9.61,9.67,9.49,9.55,2011546.0,3.9925,4.0174,3.9426,3.9676,2011546.0
2021-05-19 14:30:00,9.55,9.57,9.44,9.46,2151239.0,3.9676,3.9759,3.9219,3.9302,2151239.0
2021-05-19 15:00:00,9.46,9.54,9.44,9.53,1955232.0,3.9302,3.9634,3.9219,3.9593,1955232.0
2021-05-19 15:30:00,9.54,9.57,9.52,9.56,3369797.0,3.9634,3.9759,3.9551,3.9717,3369797.0
2021-05-20 09:30:00,9.59,9.61,9.49,9.52,3301080.0,3.9842,3.9925,3.9426,3.9551,3301080.0
2021-05-20 10:00:00,9.51,9.55,9.48,9.52,1754299.0,3.951,3.9676,3.9385,3.9551,1754299.0
2021-05-20 10:30:00,9.52,9.54,9.48,9.5,1944292.0,3.9551,3.9634,3.9385,3.9468,1944292.0
2021-05-20 11:00:00,9.5,9.52,9.48,9.51,925991.0,3.9468,3.9551,3.9385,3.951,925991.0
2021-05-20 11:30:00,9.51,9.57,9.5,9.54,2145835.0,3.951,3.9759,3.9468,3.9634,2145835.0
2021-05-20 12:00:00,9.54,9.54,9.48,9.49,1490439.0,3.9634,3.9634,3.9385,3.9426,1490439.0
2021-05-20 12:30:00,9.49,9.5,9.45,9.45,1791009.0,3.9426,3.9468,3.926,3.926,1791009.0
2021-05-20 13:00:00,9.45,9.48,9.43,9.45,1751833.0,3.926,3.9385,3.9177,3.926,1751833.0
2021-05-20 13:30:00,9.44,9.46,9.41,9.43,2567189.0,3.9219,3.9302,3.9094,3.9177,2567189.0
2021-05-20 14:00:00,9.43,9.46,9.42,9.44,2471114.0,3.9177,3.9302,3.9136,3.9219,2471114.0
2021-05-20 14:30:00,9.45,9.48,9.41,9.46,2322639.0,3.926,3.9385,3.9094,3.9302,2322639.0
2021-05-20 15:00:00,9.47,9.51,9.45,9.49,2688755.0,3.9343,3.951,3.926,3.9426,2688755.0
2021-05-20 15:30:00,9.49,9.51,9.47,9.49,3387883.0,3.9426,3.951,3.9343,3.9426,3387883.0
2021-05-21 09:30:00,9.52,9.62,9.52,9.56,2035914.0,3.9551,3.9967,3.9551,3.9717,2035914.0
2021-05-21 10:00:00,9.56,9.59,9.5,9.53,1934742.0,3.9717,3.9842,3.9468,3.9593,1934742.0
2021-05-21 10:30:00,9.53,9.59,9.5,9.53,3936134.0,3.9593,3.9842,3.9468,3.9593,3936134.0
2021-05-21 11:00:00,9.54,9.55,9.48,9.5,1567037.0,3.9634,3.9676,3.9385,3.9468,1567037.0
2021-05-21 11:30:00,9.5,9.5,9.45,9.47,1745736.0,3.9468,3.9468,3.926,3.9343,1745736.0
2021-05-21 12:00:00,9.47,9.51,9.45,9.46,2167001.0,3.9343,3.951,3.926,3.9302,2167001.0
2021-05-21 12:30:00,9.46,9.47,9.41,9.44,2275550.0,3.9302,3.9343,3.9094,3.9219,2275550.0
2021-05-21 13:00:00,9.43,9.46,9.41,9.45,1292571.0,3.9177,3.9302,3.9094,3.926,1292571.0
2021-05-21 13:30:00,9.45,9.48,9.43,9.46,1802547.0,3.926,3.9385,3.9177,3.9302,1802547.0
2021-05-21 14:00:00,9.46,9.49,9.44,9.45,866802.0,3.9302,3.9426,3.9219,3.926,866802.0
2021-05-21 14:30:00,9.45,9.48,9.44,9.46,1458348.0,3.926,3.9385,3.9219,3.9302,1458348.0
2021-05-21 15:00:00,9.46,9.48,9.44,9.47,1453150.0,3.9302,3.9385,3.9219,3.9343,1453150.0
2021-05-21 15:30:00,9.47,9.48,9.41,9.42,3489890.0,3.9343,3.9385,3.9094,3.9136,3489890.0
2021-05-24 09:30:00,9.52,9.57,9.45,9.56,1981214.0,3.9551,3.9759,3.926,3.9717,1981214.0
2021-05-24 10:00:00,9.56,9.59,9.54,9.56,1119272.0,3.9717,3.9842,3.9634,3.9717,1119272.0
2021-05-24 10:30:00,9.57,9.58,9.52,9.55,1485042.0,3.9759,3.98,3.9551,3.9676,1485042.0
2021-05-24 11:00:00,9.54,9.58,9.54,9.57,1161582.0,3.9634,3.98,3.9634,3.9759,1161582.0
2021-05-24 11:30:00,9.56,9.59,9.55,9.56,1414451.0,3.9717,3.9842,3.9676,3.9717,1414451.0
2021-05-24 12:00:00,9.56,9.58,9.54,9.55,974640.0,3.9717,3.98,3.9634,3.9676,974640.0
2021-05-24 12:30:00,9.55,9.62,9.55,9.61,1244221.0,3.9676,3.9967,3.9676,3.9925,1244221.0
2021-05-24 13:00:00,9.61,9.62,9.6,9.62,573320.0,3.9925,3.9967,3.9883,3.9967,573320.0
2021-05-24 13:30:00,9.62,9.65,9.61,9.63,2136828.0,3.9967,4.0091,3.9925,4.0008,2136828.0
2021-05-24 14:00:00,9.63,9.64,9.56,9.57,1212598.0,4.0008,4.005,3.9717,3.9759,1212598.0
2021-05-24 14:30:00,9.57,9.62,9.56,9.6,1296713.0,3.9759,3.9967,3.9717,3.9883,1296713.0
2021-05-24 15:00:00,9.6,9.61,9.58,9.6,1706598.0,3.9883,3.9925,3.98,3.9883,1706598.0
2021-05-24 15:30:00,9.6,9.6,9.56,9.57,2811774.0,3.9883,3.9883,3.9717,3.9759,2811774.0
2021-05-25 09:30:00,9.66,9.67,9.53,9.58,1984530.0,4.0133,4.0174,3.9593,3.98,1984530.0
2021-05-25 10:00:00,9.58,9.63,9.56,9.61,2054459.0,3.98,4.0008,3.9717,3.9925,2054459.0
2021-05-25 10:30:00,9.61,9.62,9.54,9.54,1321813.0,3.9925,3.9967,3.9634,3.9634,1321813.0
2021-05-25 11:00:00,9.54,9.55,9.46,9.46,1627389.0,3.9634,3.9676,3.9302,3.9302,1627389.0
2021-05-25 11:30:00,9.46,9.51,9.46,9.48,1490294.0,3.9302,3.951,3.9302,3.9385,1490294.0
2021-05-25 12:00:00,9.48,9.49,9.44,9.47,1809313.0,3.9385,3.9426,3.9219,3.9343,1809313.0
2021-05-25 12:30:00,9.47,9.5,9.46,9.47,881481.0,3.9343,3.9468,3.9302,3.9343,881481.0
2021-05-25 13:00:00,9.47,9.52,9.45,9.51,1173341.0,3.9343,3.9551,3.926,3.951,1173341.0
2021-05-25 13:30:00,9.51,9.51,9.45,9.47,1120473.0,3.951,3.951,3.926,3.9343,1120473.0
2021-05-25 14:00:00,9.48,9.48,9.43,9.43,1250165.0,3.9385,3.9385,3.9177,3.9177,1250165.0
2021-05-25 14:30:00,9.44,9.45,9.41,9.42,1370213.0,3.9219,3.926,3.9094,3.9136,1370213.0
2021-05-25 15:00:00,9.41,9.42,9.38,9.38,1009224.0,3.9094,3.9136,3.8969,3.8969,1009224.0
2021-05-25 15:30:00,9.39,9.4,9.38,9.39,2743454.0,3.9011,3.9053,3.8969,3.9011,2743454.0
2021-05-26 09:30:00,9.38,9.43,9.35,9.37,1667029.0,3.8969,3.9177,3.8845,3.8928,1667029.0
2021-05-26 10:00:00,9.37,9.46,9.34,9.43,2294571.0,3.8928,3.9302,3.8803,3.9177,2294571.0
2021-05-26 10:30:00,9.43,9.49,9.43,9.49,1913478.0,3.9177,3.9426,3.9177,3.9426,1913478.0
2021-05-26 11:00:00,9.49,9.53,9.46,9.5,3093555.0,3.9426,3.9593,3.9302,3.9468,3093555.0
2021-05-26 11:30:00,9.5,9.5,9.46,9.48,1628746.0,3.9468,3.9468,3.9302,3.9385,1628746.0
2021-05-26 12:00:00,9.47,9.5,9.44,9.47,1833700.0,3.9343,3.9468,3.9219,3.9343,1833700.0
2021-05-26 12:30:00,9.46,9.52,9.46,9.5,1721608.0,3.9302,3.9551,3.9302,3.9468,1721608.0
2021-05-26 13:00:00,9.5,9.51,9.46,9.47,1560233.0,3.9468,3.951,3.9302,3.9343,1560233.0
2021-05-26 13:30:00,9.48,9.49,9.44,9.47,2050497.0,3.9385,3.9426,3.9219,3.9343,2050497.0
2021-05-26 14:00:00,9.48,9.5,9.46,9.47,1445673.0,3.9385,3.9468,3.9302,3.9343,1445673.0
2021-05-26 14:30:00,9.48,9.53,9.47,9.51,1375474.0,3.9385,3.9593,3.9343,3.951,1375474.0
2021-05-26 15:00:00,9.51,9.56,9.5,9.54,1498461.0,3.951,3.9717,3.9468,3.9634,1498461.0
2021-05-26 15:30:00,9.54,9.56,9.53,9.55,3212888.0,3.9634,3.9717,3.9593,3.9676,3212888.0
2021-05-27 09:30:00,9.59,9.64,9.54,9.57,2174624.0,3.9842,4.005,3.9634,3.9759,2174624.0
2021-05-27 10:00:00,9.57,9.6,9.53,9.59,1989842.0,3.9759,3.9883,3.9593,3.9842,1989842.0
2021-05-27 10:30:00,9.59,9.63,9.57,9.63,1470119.0,3.9842,4.0008,3.9759,4.0008,1470119.0
2021-05-27 11:00:00,9.63,9.64,9.59,9.6,1227011.0,4.0008,4.005,3.9842,3.9883,1227011.0
2021-05-27 11:30:00,9.6,9.62,9.55,9.55,1598265.0,3.9883,3.9967,3.9676,3.9676,1598265.0
2021-05-27 12:00:00,9.55,9.56,9.47,9.48,2742927.0,3.9676,3.9717,3.9343,3.9385,2742927.0
2021-05-27 12:30:00,9.49,9.52,9.47,9.5,1534185.0,3.9426,3.9551,3.9343,3.9468,1534185.0
2021-05-27 13:00:00,9.5,9.56,9.49,9.54,1456487.0,3.9468,3.9717,3.9426,3.9634,1456487.0
2021-05-27 13:30:00,9.54,9.61,9.52,9.58,2020303.0,3.9634,3.9925,3.9551,3.98,2020303.0
2021-05-27 14:00:00,9.59,9.6,9.54,9.58,1189448.0,3.9842,3.9883,3.9634,3.98,1189448.0
2021-05-27 14:30:00,9.59,9.62,9.57,9.61,622978.0,3.9842,3.9967,3.9759,3.9925,622978.0
2021-05-27 15:00:00,9.62,9.62,9.58,9.59,1259818.0,3.9967,3.9967,3.98,3.9842,1259818.0
2021-05-27 15:30:00,9.59,9.6,9.56,9.58,2538059.0,3.9842,3.9883,3.9717,3.98,2538059.0
2021-05-28 09:30:00,9.85,9.95,9.79,9.94,5457310.0,4.0922,4.1338,4.0673,4.1296,5457310.0
2021-05-28 10:00:00,9.94,10.05,9.93,10.01,5227570.0,4.1296,4.1753,4.1254,4.1587,5227570.0
2021-05-28 10:30:00,10.02,10.07,10.0,10.04,4277130.0,4.1628,4.1836,4.1545,4.1711,4277130.0
2021-05-28 11:00:00,10.04,10.05,9.99,10.02,3307972.0,4.1711,4.1753,4.1504,4.1628,3307972.0
2021-05-28 11:30:00,10.01,10.04,10.0,10.04,2594383.0,4.1587,4.1711,4.1545,4.1711,2594383.0
2021-05-28 12:00:00,10.04,10.08,10.01,10.04,3866127.0,4.1711,4.1878,4.1587,4.1711,3866127.0
2021-05-28 12:30:00,10.04,10.09,10.03,10.08,2433501.0,4.1711,4.1919,4.167,4.1878,2433501.0
2021-05-28 13:00:00,10.08,10.16,10.08,10.16,2787492.0,4.1878,4.221,4.1878,4.221,2787492.0
2021-05-28 13:30:00,10.16,10.22,10.15,10.21,3383768.0,4.221,4.2459,4.2168,4.2418,3383768.0
2021-05-28 14:00:00,10.21,10.23,10.16,10.2,4900758.0,4.2418,4.2501,4.221,4.2376,4900758.0
2021-05-28 14:30:00,10.2,10.24,10.19,10.2,2462852.0,4.2376,4.2542,4.2335,4.2376,2462852.0
2021-05-28 15:00:00,10.2,10.22,10.18,10.18,2004644.0,4.2376,4.2459,4.2293,4.2293,2004644.0
2021-05-28 15:30:00,10.18,10.21,10.17,10.21,7534662.0,4.2293,4.2418,4.2252,4.2418,7534662.0
2021-06-01 09:30:00,10.54,10.65,10.46,10.47,5909715.0,4.3789,4.4246,4.3456,4.3498,5909715.0
2021-06-01 10:00:00,10.47,10.54,10.43,10.5,4360610.0,4.3498,4.3789,4.3332,4.3623,4360610.0
2021-06-01 10:30:00,10.5,10.53,10.4,10.42,3861699.0,4.3623,4.3747,4.3207,4.329,3861699.0
2021-06-01 11:00:00,10.42,10.47,10.38,10.43,2558408.0,4.329,4.3498,4.3124,4.3332,2558408.0
2021-06-01 11:30:00,10.43,10.48,10.42,10.44,2796693.0,4.3332,4.3539,4.329,4.3373,2796693.0
2021-06-01 12:00:00,10.44,10.45,10.39,10.42,2021420.0,4.3373,4.3415,4.3166,4.329,2021420.0
2021-06-01 12:30:00,10.42,10.43,10.39,10.41,1410915.0,4.329,4.3332,4.3166,4.3249,1410915.0
2021-06-01 13:00:00,10.41,10.42,10.35,10.38,1734859.0,4.3249,4.329,4.2999,4.3124,1734859.0
2021-06-01 13:30:00,10.38,10.39,10.33,10.35,2085029.0,4.3124,4.3166,4.2916,4.2999,2085029.0
2021-06-01 14:00:00,10.35,10.39,10.34,10.38,657131.0,4.2999,4.3166,4.2958,4.3124,657131.0
2021-06-01 14:30:00,10.38,10.4,10.36,10.37,1388987.0,4.3124,4.3207,4.3041,4.3082,1388987.0
2021-06-01 15:00:00,10.37,10.47,10.34,10.46,5487985.0,4.3082,4.3498,4.2958,4.3456,5487985.0
2021-06-01 15:30:00,10.46,10.63,10.46,10.63,13072971.0,4.3456,4.4163,4.3456,4.4163,13072971.0
2021-06-02 09:30:00,10.52,10.65,10.51,10.62,3938876.0,4.3706,4.4246,4.3664,4.4121,3938876.0
2021-06-02 10:00:00,10.63,10.78,10.61,10.75,4425667.0,4.4163,4.4786,4.408,4.4661,4425667.0
2021-06-02 10:30:00,10.75,10.8,10.69,10.78,3750696.0,4.4661,4.4869,4.4412,4.4786,3750696.0
2021-06-02 11:00:00,10.78,10.87,10.75,10.85,5098879.0,4.4786,4.516,4.4661,4.5077,5098879.0
2021-06-02 11:30:00,10.86,11.06,10.84,11.04,10132420.0,4.5118,4.5949,4.5035,4.5866,10132420.0
2021-06-02 12:00:00,11.04,11.08,11.0,11.03,5744418.0,4.5866,4.6032,4.57,4.5824,5744418.0
2021-06-02 12:30:00,11.03,11.06,11.01,11.02,4451539.0,4.5824,4.5949,4.5741,4.5783,4451539.0
2021-06-02 13:00:00,11.03,11.08,11.02,11.07,3262923.0,4.5824,4.6032,4.5783,4.5991,3262923.0
2021-06-02 13:30:00,11.07,11.14,11.04,11.11,5887702.0,4.5991,4.6281,4.5866,4.6157,5887702.0
2021-06-02 14:00:00,11.11,11.17,11.11,11.13,3961956.0,4.6157,4.6406,4.6157,4.624,3961956.0
2021-06-02 14:30:00,11.13,11.16,11.1,11.13,5398155.0,4.624,4.6364,4.6115,4.624,5398155.0
2021-06-02 15:00:00,11.13,11.14,11.04,11.11,10044552.0,4.624,4.6281,4.5866,4.6157,10044552.0
2021-06-02 15:30:00,11.11,11.32,11.1,11.31,32456461.0,4.6157,4.7029,4.6115,4.6988,32456461.0
2021-06-03 09:30:00,11.2,11.27,11.08,11.16,4259296.0,4.6531,4.6821,4.6032,4.6364,4259296.0
2021-06-03 10:00:00,11.15,11.33,11.14,11.3,4364996.0,4.6323,4.7071,4.6281,4.6946,4364996.0
2021-06-03 10:30:00,11.3,11.36,11.29,11.3,4506762.0,4.6946,4.7195,4.6905,4.6946,4506762.0
2021-06-03 11:00:00,11.3,11.34,11.29,11.31,3593822.0,4.6946,4.7112,4.6905,4.6988,3593822.0
2021-06-03 11:30:00,11.3,11.31,11.2,11.2,3444902.0,4.6946,4.6988,4.6531,4.6531,3444902.0
2021-06-03 12:00:00,11.21,11.28,11.2,11.26,2144558.0,4.6572,4.6863,4.6531,4.678,2144558.0
2021-06-03 12:30:00,11.26,11.3,11.25,11.28,1636462.0,4.678,4.6946,4.6738,4.6863,1636462.0
2021-06-03 13:00:00,11.28,11.3,11.24,11.27,2556338.0,4.6863,4.6946,4.6697,4.6821,2556338.0
2021-06-03 13:30:00,11.27,11.28,11.24,11.28,1763376.0,4.6821,4.6863,4.6697,4.6863,1763376.0
2021-06-03 14:00:00,11.28,11.29,11.22,11.22,1795290.0,4.6863,4.6905,4.6614,4.6614,1795290.0
2021-06-03 14:30:00,11.23,11.24,11.13,11.13,3170807.0,4.6655,4.6697,4.624,4.624,3170807.0
2021-06-03 15:00:00,11.13,11.24,11.1,11.24,4269333.0,4.624,4.6697,4.6115,4.6697,4269333.0
2021-06-03 15:30:00,11.24,11.29,11.22,11.28,10383702.0,4.6697,4.6905,4.6614,4.6863,10383702.0
2021-06-04 09:30:00,11.35,11.44,11.33,11.41,5411082.0,4.7154,4.7528,4.7071,4.7403,5411082.0
2021-06-04 10:00:00,11.41,11.42,11.3,11.38,4578144.0,4.7403,4.7445,4.6946,4.7278,4578144.0
2021-06-04 10:30:00,11.38,11.42,11.29,11.32,3848701.0,4.7278,4.7445,4.6905,4.7029,3848701.0
2021-06-04 11:00:00,11.32,11.38,11.28,11.37,3175235.0,4.7029,4.7278,4.6863,4.7237,3175235.0
2021-06-04 11:30:00,11.37,11.42,11.34,11.36,3235264.0,4.7237,4.7445,4.7112,4.7195,3235264.0
2021-06-04 12:00:00,11.36,11.41,11.35,11.38,4450590.0,4.7195,4.7403,4.7154,4.7278,4450590.0
2021-06-04 12:30:00,11.38,11.42,11.35,11.41,4090973.0,4.7278,4.7445,4.7154,4.7403,4090973.0
2021-06-04 13:00:00,11.41,11.44,11.39,11.44,1978713.0,4.7403,4.7528,4.732,4.7528,1978713.0
2021-06-04 13:30:00,11.44,11.49,11.42,11.49,2616916.0,4.7528,4.7735,4.7445,4.7735,2616916.0
2021-06-04 14:00:00,11.49,11.53,11.46,11.53,2971376.0,4.7735,4.7902,4.7611,4.7902,2971376.0
2021-06-04 14:30:00,11.53,11.59,11.52,11.56,2746857.0,4.7902,4.8151,4.786,4.8026,2746857.0
2021-06-04 15:00:00,11.55,11.62,11.54,11.58,3939081.0,4.7985,4.8276,4.7943,4.8109,3939081.0
2021-06-04 15:30:00,11.58,11.61,11.54,11.59,12213053.0,4.8109,4.8234,4.7943,4.8151,12213053.0
2021-06-07 09:30:00,11.35,11.43,11.3,11.31,5492648.0,4.7154,4.7486,4.6946,4.6988,5492648.0
2021-06-07 10:00:00,11.32,11.36,11.24,11.35,3087957.0,4.7029,4.7195,4.6697,4.7154,3087957.0
2021-06-07 10:30:00,11.34,11.43,11.34,11.4,3736645.0,4.7112,4.7486,4.7112,4.7362,3736645.0
2021-06-07 11:00:00,11.41,11.48,11.4,11.48,2775975.0,4.7403,4.7694,4.7362,4.7694,2775975.0
2021-06-07 11:30:00,11.48,11.59,11.48,11.58,3571522.0,4.7694,4.8151,4.7694,4.8109,3571522.0
2021-06-07 12:00:00,11.58,11.6,11.52,11.52,2375761.0,4.8109,4.8192,4.786,4.786,2375761.0
2021-06-07 12:30:00,11.52,11.56,11.51,11.53,2376962.0,4.786,4.8026,4.7819,4.7902,2376962.0
2021-06-07 13:00:00,11.53,11.53,11.5,11.51,1347653.0,4.7902,4.7902,4.7777,4.7819,1347653.0
2021-06-07 13:30:00,11.51,11.52,11.5,11.51,1298899.0,4.7819,4.786,4.7777,4.7819,1298899.0
2021-06-07 14:00:00,11.51,11.57,11.5,11.55,3287000.0,4.7819,4.8068,4.7777,4.7985,3287000.0
2021-06-07 14:30:00,11.55,11.57,11.47,11.48,2083280.0,4.7985,4.8068,4.7652,4.7694,2083280.0
2021-06-07 15:00:00,11.48,11.49,11.42,11.44,1881787.0,4.7694,4.7735,4.7445,4.7528,1881787.0
2021-06-07 15:30:00,11.43,11.45,11.38,11.44,9322077.0,4.7486,4.7569,4.7278,4.7528,9322077.0
2021-06-08 09:30:00,11.33,11.37,11.22,11.25,3222298.0,4.7071,4.7237,4.6614,4.6738,3222298.0
2021-06-08 10:00:00,11.26,11.39,11.25,11.38,2466097.0,4.678,4.732,4.6738,4.7278,2466097.0
2021-06-08 10:30:00,11.38,11.49,11.34,11.44,2870058.0,4.7278,4.7735,4.7112,4.7528,2870058.0
2021-06-08 11:00:00,11.44,11.7,11.41,11.7,8133846.0,4.7528,4.8608,4.7403,4.8608,8133846.0
2021-06-08 11:30:00,11.7,11.73,11.66,11.69,5922994.0,4.8608,4.8733,4.8442,4.8566,5922994.0
2021-06-08 12:00:00,11.69,11.7,11.64,11.67,5486519.0,4.8566,4.8608,4.8359,4.8483,5486519.0
2021-06-08 12:30:00,11.67,11.68,11.63,11.68,3924671.0,4.8483,4.8525,4.8317,4.8525,3924671.0
2021-06-08 13:00:00,11.68,11.68,11.65,11.67,3411190.0,4.8525,4.8525,4.84,4.8483,3411190.0
2021-06-08 13:30:00,11.67,11.71,11.66,11.71,3192103.0,4.8483,4.8649,4.8442,4.8649,3192103.0
2021-06-08 14:00:00,11.71,11.75,11.56,11.58,24217166.0,4.8649,4.8816,4.8026,4.8109,24217166.0
2021-06-08 14:30:00,11.58,11.62,11.54,11.61,3724094.0,4.8109,4.8276,4.7943,4.8234,3724094.0
2021-06-08 15:00:00,11.61,11.63,11.58,11.62,2704516.0,4.8234,4.8317,4.8109,4.8276,2704516.0
2021-06-08 15:30:00,11.62,11.76,11.61,11.76,16617062.0,4.8276,4.8857,4.8234,4.8857,16617062.0
2021-06-09 09:30:00,11.73,11.8,11.63,11.78,5003725.0,4.8733,4.9023,4.8317,4.894,5003725.0
2021-06-09 10:00:00,11.78,11.87,11.77,11.8,7800764.0,4.894,4.9314,4.8899,4.9023,7800764.0
2021-06-09 10:30:00,11.8,11.83,11.77,11.79,5900953.0,4.9023,4.9148,4.8899,4.8982,5900953.0
2021-06-09 11:00:00,11.78,11.84,11.77,11.82,4112218.0,4.894,4.919,4.8899,4.9106,4112218.0
2021-06-09 11:30:00,11.82,11.84,11.78,11.78,3351619.0,4.9106,4.919,4.894,4.894,3351619.0
2021-06-09 12:00:00,11.78,11.79,11.69,11.71,2740749.0,4.894,4.8982,4.8566,4.8649,2740749.0
2021-06-09 12:30:00,11.71,11.72,11.61,11.63,3164302.0,4.8649,4.8691,4.8234,4.8317,3164302.0
2021-06-09 13:00:00,11.62,11.69,11.6,11.62,3904158.0,4.8276,4.8566,4.8192,4.8276,3904158.0
2021-06-09 13:30:00,11.61,11.65,11.58,11.61,5126757.0,4.8234,4.84,4.8109,4.8234,5126757.0
2021-06-09 14:00:00,11.61,11.72,11.6,11.71,2654584.0,4.8234,4.8691,4.8192,4.8649,2654584.0
2021-06-09 14:30:00,11.71,11.73,11.69,11.73,3215040.0,4.8649,4.8733,4.8566,4.8733,3215040.0
2021-06-09 15:00:00,11.73,11.74,11.69,11.71,2952116.0,4.8733,4.8774,4.8566,4.8649,2952116.0
2021-06-09 15:30:00,11.71,11.73,11.69,11.71,7380976.0,4.8649,4.8733,4.8566,4.8649,7380976.0
2021-06-10 09:30:00,11.78,11.88,11.73,11.76,3046190.0,4.894,4.9356,4.8733,4.8857,3046190.0
2021-06-10 10:00:00,11.76,11.88,11.73,11.86,2361065.0,4.8857,4.9356,4.8733,4.9273,2361065.0
2021-06-10 10:30:00,11.86,11.87,11.73,11.74,3178667.0,4.9273,4.9314,4.8733,4.8774,3178667.0
2021-06-10 11:00:00,11.73,11.76,11.7,11.72,2522847.0,4.8733,4.8857,4.8608,4.8691,2522847.0
2021-06-10 11:30:00,11.73,11.77,11.72,11.75,1275988.0,4.8733,4.8899,4.8691,4.8816,1275988.0
2021-06-10 12:00:00,11.75,11.76,11.59,11.63,3673750.0,4.8816,4.8857,4.8151,4.8317,3673750.0
2021-06-10 12:30:00,11.64,11.72,11.58,11.72,2217912.0,4.8359,4.8691,4.8109,4.8691,2217912.0
2021-06-10 13:00:00,11.72,11.77,11.7,11.7,3216983.0,4.8691,4.8899,4.8608,4.8608,3216983.0
2021-06-10 13:30:00,11.69,11.74,11.68,11.72,2309714.0,4.8566,4.8774,4.8525,4.8691,2309714.0
2021-06-10 14:00:00,11.72,11.74,11.7,11.71,2085766.0,4.8691,4.8774,4.8608,4.8649,2085766.0
2021-06-10 14:30:00,11.71,11.73,11.67,11.71,1926412.0,4.8649,4.8733,4.8483,4.8649,1926412.0
2021-06-10 15:00:00,11.71,11.72,11.66,11.68,2052471.0,4.8649,4.8691,4.8442,4.8525,2052471.0
2021-06-10 15:30:00,11.68,11.71,11.66,11.67,4604561.0,4.8525,4.8649,4.8442,4.8483,4604561.0
2021-06-11 09:30:00,11.66,11.68,11.57,11.58,2742609.0,4.8442,4.8525,4.8068,4.8109,2742609.0
2021-06-11 10:00:00,11.59,11.65,11.55,11.58,3119399.0,4.8151,4.84,4.7985,4.8109,3119399.0
2021-06-11 10:30:00,11.59,11.59,11.51,11.52,3300957.0,4.8151,4.8151,4.7819,4.786,3300957.0
2021-06-11 11:00:00,11.52,11.53,11.48,11.5,1612442.0,4.786,4.7902,4.7694,4.7777,1612442.0
2021-06-11 11:30:00,11.5,11.55,11.46,11.48,2224791.0,4.7777,4.7985,4.7611,4.7694,2224791.0
2021-06-11 12:00:00,11.49,11.5,11.4,11.42,2974964.0,4.7735,4.7777,4.7362,4.7445,2974964.0
2021-06-11 12:30:00,11.41,11.45,11.37,11.45,2865132.0,4.7403,4.7569,4.7237,4.7569,2865132.0
2021-06-11 13:00:00,11.45,11.51,11.42,11.46,2631700.0,4.7569,4.7819,4.7445,4.7611,2631700.0
2021-06-11 13:30:00,11.46,11.49,11.45,11.47,2348419.0,4.7611,4.7735,4.7569,4.7652,2348419.0
2021-06-11 14:00:00,11.47,11.48,11.38,11.44,2270822.0,4.7652,4.7694,4.7278,4.7528,2270822.0
2021-06-11 14:30:00,11.44,11.48,11.4,11.47,2592091.0,4.7528,4.7694,4.7362,4.7652,2592091.0
2021-06-11 15:00:00,11.48,11.5,11.46,11.5,1773471.0,4.7694,4.7777,4.7611,4.7777,1773471.0
2021-06-11 15:30:00,11.5,11.52,11.46,11.47,4925749.0,4.7777,4.786,4.7611,4.7652,4925749.0
2021-06-14 09:30:00,11.74,11.79,11.71,11.75,2206485.0,4.8774,4.8982,4.8649,4.8816,2206485.0
2021-06-14 10:00:00,11.75,11.77,11.67,11.77,1986836.0,4.8816,4.8899,4.8483,4.8899,1986836.0
2021-06-14 10:30:00,11.76,11.84,11.76,11.82,1057370.0,4.8857,4.919,4.8857,4.9106,1057370.0
2021-06-14 11:00:00,11.83,11.86,11.8,11.81,965644.0,4.9148,4.9273,4.9023,4.9065,965644.0
2021-06-14 11:30:00,11.81,11.82,11.77,11.78,1009825.0,4.9065,4.9106,4.8899,4.894,1009825.0
2021-06-14 12:00:00,11.78,11.79,11.74,11.76,1082951.0,4.894,4.8982,4.8774,4.8857,1082951.0
2021-06-14 12:30:00,11.76,11.76,11.67,11.68,1846600.0,4.8857,4.8857,4.8483,4.8525,1846600.0
2021-06-14 13:00:00,11.68,11.68,11.63,11.65,1493019.0,4.8525,4.8525,4.8317,4.84,1493019.0
2021-06-14 13:30:00,11.65,11.65,11.57,11.57,1973034.0,4.84,4.84,4.8068,4.8068,1973034.0
2021-06-14 14:00:00,11.58,11.59,11.46,11.49,3350540.0,4.8109,4.8151,4.7611,4.7735,3350540.0
2021-06-14 14:30:00,11.48,11.51,11.47,11.5,2558551.0,4.7694,4.7819,4.7652,4.7777,2558551.0
2021-06-14 15:00:00,11.5,11.54,11.48,11.52,2703621.0,4.7777,4.7943,4.7694,4.786,2703621.0
2021-06-14 15:30:00,11.52,11.53,11.5,11.53,3663746.0,4.786,4.7902,4.7777,4.7902,3663746.0
2021-06-15 09:30:00,11.57,11.64,11.54,11.58,1299940.0,4.8068,4.8359,4.7943,4.8109,1299940.0
2021-06-15 10:00:00,11.58,11.62,11.51,11.53,1267453.0,4.8109,4.8276,4.7819,4.7902,1267453.0
2021-06-15 10:30:00,11.53,11.6,11.5,11.6,1265010.0,4.7902,4.8192,4.7777,4.8192,1265010.0
2021-06-15 11:00:00,11.59,11.6,11.54,11.55,1075537.0,4.8151,4.8192,4.7943,4.7985,1075537.0
2021-06-15 11:30:00,11.54,11.55,11.42,11.43,1925838.0,4.7943,4.7985,4.7445,4.7486,1925838.0
2021-06-15 12:00:00,11.43,11.54,11.42,11.51,1368009.0,4.7486,4.7943,4.7445,4.7819,1368009.0
2021-06-15 12:30:00,11.51,11.57,11.49,11.57,962592.0,4.7819,4.8068,4.7735,4.8068,962592.0
2021-06-15 13:00:00,11.57,11.61,11.54,11.59,1517572.0,4.8068,4.8234,4.7943,4.8151,1517572.0
2021-06-15 13:30:00,11.59,11.7,11.56,11.67,2402405.0,4.8151,4.8608,4.8026,4.8483,2402405.0
2021-06-15 14:00:00,11.67,11.7,11.65,11.68,871917.0,4.8483,4.8608,4.84,4.8525,871917.0
2021-06-15 14:30:00,11.69,11.74,11.67,11.73,889176.0,4.8566,4.8774,4.8483,4.8733,889176.0
2021-06-15 15:00:00,11.72,11.73,11.71,11.71,992963.0,4.8691,4.8733,4.8649,4.8649,992963.0
2021-06-15 15:30:00,11.71,11.72,11.67,11.7,3420735.0,4.8649,4.8691,4.8483,4.8608,3420735.0
2021-06-16 09:30:00,11.75,11.77,11.66,11.68,1966016.0,4.8816,4.8899,4.8442,4.8525,1966016.0
2021-06-16 10:00:00,11.67,11.74,11.66,11.69,1370044.0,4.8483,4.8774,4.8442,4.8566,1370044.0
2021-06-16 10:30:00,11.7,11.77,11.68,11.75,1050065.0,4.8608,4.8899,4.8525,4.8816,1050065.0
2021-06-16 11:00:00,11.75,11.84,11.75,11.8,2000301.0,4.8816,4.919,4.8816,4.9023,2000301.0
2021-06-16 11:30:00,11.8,11.84,11.78,11.8,1862244.0,4.9023,4.919,4.894,4.9023,1862244.0
2021-06-16 12:00:00,11.81,11.84,11.75,11.76,1223331.0,4.9065,4.919,4.8816,4.8857,1223331.0
2021-06-16 12:30:00,11.76,11.81,11.74,11.79,1166752.0,4.8857,4.9065,4.8774,4.8982,1166752.0
2021-06-16 13:00:00,11.8,11.8,11.66,11.69,1607356.0,4.9023,4.9023,4.8442,4.8566,1607356.0
2021-06-16 13:30:00,11.69,11.82,11.69,11.79,985222.0,4.8566,4.9106,4.8566,4.8982,985222.0
2021-06-16 14:00:00,11.78,11.79,11.56,11.63,2415080.0,4.894,4.8982,4.8026,4.8317,2415080.0
2021-06-16 14:30:00,11.63,11.65,11.48,11.62,4053685.0,4.8317,4.84,4.7694,4.8276,4053685.0
2021-06-16 15:00:00,11.62,11.74,11.6,11.74,1843840.0,4.8276,4.8774,4.8192,4.8774,1843840.0
2021-06-16 15:30:00,11.73,11.82,11.72,11.82,8562541.0,4.8733,4.9106,4.8691,4.9106,8562541.0
2021-06-17 09:30:00,11.78,11.83,11.65,11.67,2770435.0,4.894,4.9148,4.84,4.8483,2770435.0
2021-06-17 10:00:00,11.67,11.72,11.65,11.68,2988608.0,4.8483,4.8691,4.84,4.8525,2988608.0
2021-06-17 10:30:00,11.68,11.68,11.59,11.62,2591159.0,4.8525,4.8525,4.8151,4.8276,2591159.0
2021-06-17 11:00:00,11.63,11.63,11.48,11.53,2166308.0,4.8317,4.8317,4.7694,4.7902,2166308.0
2021-06-17 11:30:00,11.53,11.55,11.37,11.38,3226943.0,4.7902,4.7985,4.7237,4.7278,3226943.0
2021-06-17 12:00:00,11.37,11.42,11.32,11.33,3142934.0,4.7237,4.7445,4.7029,4.7071,3142934.0
2021-06-17 12:30:00,11.32,11.38,11.3,11.36,2921753.0,4.7029,4.7278,4.6946,4.7195,2921753.0
2021-06-17 13:00:00,11.36,11.39,11.32,11.34,2173045.0,4.7195,4.732,4.7029,4.7112,2173045.0
2021-06-17 13:30:00,11.34,11.41,11.3,11.4,1306286.0,4.7112,4.7403,4.6946,4.7362,1306286.0
2021-06-17 14:00:00,11.4,11.42,11.35,11.38,1074277.0,4.7362,4.7445,4.7154,4.7278,1074277.0
2021-06-17 14:30:00,11.38,11.39,11.31,11.32,2026285.0,4.7278,4.732,4.6988,4.7029,2026285.0
2021-06-17 15:00:00,11.32,11.37,11.31,11.36,2258538.0,4.7029,4.7237,4.6988,4.7195,2258538.0
2021-06-17 15:30:00,11.36,11.42,11.36,11.42,5308172.0,4.7195,4.7445,4.7195,4.7445,5308172.0
2021-06-18 09:30:00,11.37,11.41,11.24,11.28,4599081.0,4.7237,4.7403,4.6697,4.6863,4599081.0
2021-06-18 10:00:00,11.28,11.32,11.21,11.23,3900772.0,4.6863,4.7029,4.6572,4.6655,3900772.0
2021-06-18 10:30:00,11.22,11.39,11.2,11.37,2652511.0,4.6614,4.732,4.6531,4.7237,2652511.0
2021-06-18 11:00:00,11.38,11.39,11.3,11.32,1827935.0,4.7278,4.732,4.6946,4.7029,1827935.0
2021-06-18 11:30:00,11.32,11.36,11.3,11.33,1496802.0,4.7029,4.7195,4.6946,4.7071,1496802.0
2021-06-18 12:00:00,11.34,11.36,11.29,11.31,1241388.0,4.7112,4.7195,4.6905,4.6988,1241388.0
2021-06-18 12:30:00,11.32,11.33,11.25,11.28,1523286.0,4.7029,4.7071,4.6738,4.6863,1523286.0
2021-06-18 13:00:00,11.28,11.31,11.24,11.27,1277753.0,4.6863,4.6988,4.6697,4.6821,1277753.0
2021-06-18 13:30:00,11.27,11.35,11.27,11.33,925100.0,4.6821,4.7154,4.6821,4.7071,925100.0
2021-06-18 14:00:00,11.33,11.33,11.29,11.33,1420820.0,4.7071,4.7071,4.6905,4.7071,1420820.0
2021-06-18 14:30:00,11.32,11.35,11.25,11.25,1448001.0,4.7029,4.7154,4.6738,4.6738,1448001.0
2021-06-18 15:00:00,11.25,11.3,11.23,11.29,1989752.0,4.6738,4.6946,4.6655,4.6905,1989752.0
2021-06-18 15:30:00,11.29,11.4,11.25,11.39,8550168.0,4.6905,4.7362,4.6738,4.732,8550168.0
2021-06-21 09:30:00,11.55,11.59,11.44,11.49,2631082.0,4.7985,4.8151,4.7528,4.7735,2631082.0
2021-06-21 10:00:00,11.49,11.64,11.47,11.62,1560278.0,4.7735,4.8359,4.7652,4.8276,1560278.0
2021-06-21 10:30:00,11.62,11.69,11.61,11.66,1634582.0,4.8276,4.8566,4.8234,4.8442,1634582.0
2021-06-21 11:00:00,11.66,11.66,11.57,11.59,1253348.0,4.8442,4.8442,4.8068,4.8151,1253348.0
2021-06-21 11:30:00,11.59,11.61,11.57,11.59,679563.0,4.8151,4.8234,4.8068,4.8151,679563.0
2021-06-21 12:00:00,11.6,11.64,11.59,11.62,1367457.0,4.8192,4.8359,4.8151,4.8276,1367457.0
2021-06-21 12:30:00,11.62,11.65,11.6,11.63,868152.0,4.8276,4.84,4.8192,4.8317,868152.0
2021-06-21 13:00:00,11.63,11.66,11.61,11.63,1289909.0,4.8317,4.8442,4.8234,4.8317,1289909.0
2021-06-21 13:30:00,11.63,11.67,11.62,11.67,1059125.0,4.8317,4.8483,4.8276,4.8483,1059125.0
2021-06-21 14:00:00,11.67,11.73,11.66,11.71,1243234.0,4.8483,4.8733,4.8442,4.8649,1243234.0
2021-06-21 14:30:00,11.71,11.72,11.68,11.69,1041574.0,4.8649,4.8691,4.8525,4.8566,1041574.0
2021-06-21 15:00:00,11.68,11.74,11.67,11.73,1720204.0,4.8525,4.8774,4.8483,4.8733,1720204.0
2021-06-21 15:30:00,11.73,11.74,11.69,11.69,4021601.0,4.8733,4.8774,4.8566,4.8566,4021601.0
2021-06-22 09:30:00,11.65,11.67,11.5,11.54,2086009.0,4.84,4.8483,4.7777,4.7943,2086009.0
2021-06-22 10:00:00,11.54,11.68,11.51,11.67,2092554.0,4.7943,4.8525,4.7819,4.8483,2092554.0
2021-06-22 10:30:00,11.67,11.69,11.53,11.59,3050121.0,4.8483,4.8566,4.7902,4.8151,3050121.0
2021-06-22 11:00:00,11.59,11.61,11.56,11.6,1389907.0,4.8151,4.8234,4.8026,4.8192,1389907.0
2021-06-22 11:30:00,11.61,11.64,11.55,11.59,1571500.0,4.8234,4.8359,4.7985,4.8151,1571500.0
2021-06-22 12:00:00,11.6,11.62,11.55,11.59,1365449.0,4.8192,4.8276,4.7985,4.8151,1365449.0
2021-06-22 12:30:00,11.6,11.65,11.59,11.62,1152003.0,4.8192,4.84,4.8151,4.8276,1152003.0
2021-06-22 13:00:00,11.63,11.67,11.61,11.67,1838564.0,4.8317,4.8483,4.8234,4.8483,1838564.0
2021-06-22 13:30:00,11.66,11.75,11.66,11.7,1726701.0,4.8442,4.8816,4.8442,4.8608,1726701.0
2021-06-22 14:00:00,11.7,11.75,11.67,11.75,1521668.0,4.8608,4.8816,4.8483,4.8816,1521668.0
2021-06-22 14:30:00,11.75,11.8,11.71,11.78,1710051.0,4.8816,4.9023,4.8649,4.894,1710051.0
2021-06-22 15:00:00,11.79,11.86,11.76,11.84,2934559.0,4.8982,4.9273,4.8857,4.919,2934559.0
2021-06-22 15:30:00,11.85,11.92,11.82,11.82,7769026.0,4.9231,4.9522,4.9106,4.9106,7769026.0
2021-06-23 09:30:00,11.87,12.1,11.86,12.09,2950031.0,4.9314,5.027,4.9273,5.0228,2950031.0
2021-06-23 10:00:00,12.09,12.1,11.98,11.99,2374415.0,5.0228,5.027,4.9771,4.9813,2374415.0
2021-06-23 10:30:00,11.99,12.04,11.92,11.96,1720189.0,4.9813,5.002,4.9522,4.9688,1720189.0
2021-06-23 11:00:00,11.96,11.99,11.93,11.95,1574519.0,4.9688,4.9813,4.9563,4.9647,1574519.0
2021-06-23 11:30:00,11.95,11.98,11.89,11.98,1663861.0,4.9647,4.9771,4.9397,4.9771,1663861.0
2021-06-23 12:00:00,11.98,12.0,11.96,11.98,1059293.0,4.9771,4.9854,4.9688,4.9771,1059293.0
2021-06-23 12:30:00,11.98,11.98,11.8,11.82,1808294.0,4.9771,4.9771,4.9023,4.9106,1808294.0
2021-06-23 13:00:00,11.82,11.89,11.78,11.88,1766594.0,4.9106,4.9397,4.894,4.9356,1766594.0
2021-06-23 13:30:00,11.88,11.9,11.85,11.87,1763304.0,4.9356,4.9439,4.9231,4.9314,1763304.0
2021-06-23 14:00:00,11.86,11.87,11.76,11.77,2088046.0,4.9273,4.9314,4.8857,4.8899,2088046.0
2021-06-23 14:30:00,11.77,11.97,11.76,11.95,4595521.0,4.8899,4.973,4.8857,4.9647,4595521.0
2021-06-23 15:00:00,11.95,11.96,11.89,11.9,1926671.0,4.9647,4.9688,4.9397,4.9439,1926671.0
2021-06-23 15:30:00,11.9,11.95,11.84,11.94,5647642.0,4.9439,4.9647,4.919,4.9605,5647642.0
2021-06-24 09:30:00,11.99,12.02,11.91,11.96,1220032.0,4.9813,4.9937,4.948,4.9688,1220032.0
2021-06-24 10:00:00,11.97,12.03,11.97,12.01,2312817.0,4.973,4.9979,4.973,4.9896,2312817.0
2021-06-24 10:30:00,12.02,12.05,11.99,12.05,2372672.0,4.9937,5.0062,4.9813,5.0062,2372672.0
2021-06-24 11:00:00,12.04,12.09,12.02,12.07,1679718.0,5.002,5.0228,4.9937,5.0145,1679718.0
2021-06-24 11:30:00,12.07,12.1,12.06,12.1,1201816.0,5.0145,5.027,5.0104,5.027,1201816.0
2021-06-24 12:00:00,12.1,12.11,12.06,12.1,1087875.0,5.027,5.0311,5.0104,5.027,1087875.0
2021-06-24 12:30:00,12.1,12.15,12.08,12.15,1600877.0,5.027,5.0477,5.0187,5.0477,1600877.0
2021-06-24 13:00:00,12.14,12.18,12.14,12.16,1968911.0,5.0436,5.0602,5.0436,5.0519,1968911.0
2021-06-24 13:30:00,12.17,12.19,12.12,12.18,1098904.0,5.0561,5.0644,5.0353,5.0602,1098904.0
2021-06-24 14:00:00,12.18,12.19,12.13,12.16,988714.0,5.0602,5.0644,5.0394,5.0519,988714.0
2021-06-24 14:30:00,12.15,12.16,12.11,12.13,1941300.0,5.0477,5.0519,5.0311,5.0394,1941300.0
2021-06-24 15:00:00,12.14,12.18,12.13,12.18,1350659.0,5.0436,5.0602,5.0394,5.0602,1350659.0
2021-06-24 15:30:00,12.18,12.25,12.15,12.16,9733695.0,5.0602,5.0893,5.0477,5.0519,9733695.0
2021-06-25 09:30:00,12.15,12.19,12.08,12.13,1481462.0,5.0477,5.0644,5.0187,5.0394,1481462.0
2021-06-25 10:00:00,12.12,12.25,12.11,12.21,5681416.0,5.0353,5.0893,5.0311,5.0727,5681416.0
2021-06-25 10:30:00,12.21,12.25,12.16,12.17,4308746.0,5.0727,5.0893,5.0519,5.0561,4308746.0
2021-06-25 11:00:00,12.17,12.23,12.11,12.13,6073834.0,5.0561,5.081,5.0311,5.0394,6073834.0
2021-06-25 11:30:00,12.13,12.19,12.05,12.16,6390194.0,5.0394,5.0644,5.0062,5.0519,6390194.0
2021-06-25 12:00:00,12.16,12.18,12.11,12.12,1789393.0,5.0519,5.0602,5.0311,5.0353,1789393.0
2021-06-25 12:30:00,12.13,12.14,12.06,12.07,981355.0,5.0394,5.0436,5.0104,5.0145,981355.0
2021-06-25 13:00:00,12.07,12.08,11.91,11.94,2945202.0,5.0145,5.0187,4.948,4.9605,2945202.0
2021-06-25 13:30:00,11.94,12.0,11.92,12.0,2461791.0,4.9605,4.9854,4.9522,4.9854,2461791.0
2021-06-25 14:00:00,12.0,12.04,11.96,12.01,1842787.0,4.9854,5.002,4.9688,4.9896,1842787.0
2021-06-25 14:30:00,12.0,12.01,11.86,11.9,2326925.0,4.9854,4.9896,4.9273,4.9439,2326925.0
2021-06-25 15:00:00,11.91,11.91,11.85,11.88,2445990.0,4.948,4.948,4.9231,4.9356,2445990.0
2021-06-25 15:30:00,11.88,11.99,11.86,11.95,4101807.0,4.9356,4.9813,4.9273,4.9647,4101807.0
2021-06-28 09:30:00,11.93,11.95,11.75,11.79,2907995.0,4.9563,4.9647,4.8816,4.8982,2907995.0
2021-06-28 10:00:00,11.79,11.8,11.73,11.75,2746256.0,4.8982,4.9023,4.8733,4.8816,2746256.0
2021-06-28 10:30:00,11.75,11.84,11.74,11.84,2374814.0,4.8816,4.919,4.8774,4.919,2374814.0
2021-06-28 11:00:00,11.83,11.85,11.74,11.75,1404825.0,4.9148,4.9231,4.8774,4.8816,1404825.0
2021-06-28 11:30:00,11.75,11.82,11.74,11.8,1601200.0,4.8816,4.9106,4.8774,4.9023,1601200.0
2021-06-28 12:00:00,11.8,11.81,11.74,11.75,1476556.0,4.9023,4.9065,4.8774,4.8816,1476556.0
2021-06-28 12:30:00,11.75,11.88,11.74,11.87,2764394.0,4.8816,4.9356,4.8774,4.9314,2764394.0
2021-06-28 13:00:00,11.87,11.88,11.8,11.87,1405097.0,4.9314,4.9356,4.9023,4.9314,1405097.0
2021-06-28 13:30:00,11.87,11.92,11.85,11.91,1711780.0,4.9314,4.9522,4.9231,4.948,1711780.0
2021-06-28 14:00:00,11.91,11.93,11.88,11.91,1257733.0,4.948,4.9563,4.9356,4.948,1257733.0
2021-06-28 14:30:00,11.91,11.96,11.89,11.96,2192502.0,4.948,4.9688,4.9397,4.9688,2192502.0
2021-06-28 15:00:00,11.96,11.96,11.9,11.92,1442570.0,4.9688,4.9688,4.9439,4.9522,1442570.0
2021-06-28 15:30:00,11.92,11.93,11.87,11.88,3241903.0,4.9522,4.9563,4.9314,4.9356,3241903.0
2021-06-29 09:30:00,11.88,11.9,11.76,11.77,2705352.0,4.9356,4.9439,4.8857,4.8899,2705352.0
2021-06-29 10:00:00,11.77,11.81,11.69,11.8,3377138.0,4.8899,4.9065,4.8566,4.9023,3377138.0
2021-06-29 10:30:00,11.8,11.89,11.8,11.88,2800121.0,4.9023,4.9397,4.9023,4.9356,2800121.0
2021-06-29 11:00:00,11.89,11.99,11.87,11.95,1620696.0,4.9397,4.9813,4.9314,4.9647,1620696.0
2021-06-29 11:30:00,11.96,11.99,11.91,11.96,1731115.0,4.9688,4.9813,4.948,4.9688,1731115.0
2021-06-29 12:00:00,11.96,11.98,11.94,11.96,874439.0,4.9688,4.9771,4.9605,4.9688,874439.0
2021-06-29 12:30:00,11.96,11.97,11.89,11.95,2856571.0,4.9688,4.973,4.9397,4.9647,2856571.0
2021-06-29 13:00:00,11.95,11.97,11.9,11.96,1620891.0,4.9647,4.973,4.9439,4.9688,1620891.0
2021-06-29 13:30:00,11.96,11.99,11.96,11.98,1210987.0,4.9688,4.9813,4.9688,4.9771,1210987.0
2021-06-29 14:00:00,11.98,11.99,11.94,11.98,977326.0,4.9771,4.9813,4.9605,4.9771,977326.0
2021-06-29 14:30:00,11.98,12.04,11.98,12.02,2527413.0,4.9771,5.002,4.9771,4.9937,2527413.0
2021-06-29 15:00:00,12.01,12.05,12.0,12.02,3627202.0,4.9896,5.0062,4.9854,4.9937,3627202.0
2021-06-29 15:30:00,12.02,12.06,11.99,12.06,5685507.0,4.9937,5.0104,4.9813,5.0104,5685507.0
2021-06-30 09:30:00,11.83,11.96,11.8,11.94,3447758.0,4.9148,4.9688,4.9023,4.9605,3447758.0
2021-06-30 10:00:00,11.94,12.07,11.92,12.03,5886558.0,4.9605,5.0145,4.9522,4.9979,5886558.0
2021-06-30 10:30:00,12.03,12.12,12.01,12.05,3827540.0,4.9979,5.0353,4.9896,5.0062,3827540.0
2021-06-30 11:00:00,12.04,12.08,12.02,12.04,2855342.0,5.002,5.0187,4.9937,5.002,2855342.0
2021-06-30 11:30:00,12.04,12.13,12.02,12.12,3403060.0,5.002,5.0394,4.9937,5.0353,3403060.0
2021-06-30 12:00:00,12.12,12.18,12.11,12.13,2068824.0,5.0353,5.0602,5.0311,5.0394,2068824.0
2021-06-30 12:30:00,12.13,12.15,12.07,12.1,1820761.0,5.0394,5.0477,5.0145,5.027,1820761.0
2021-06-30 13:00:00,12.1,12.18,12.1,12.18,2138112.0,5.027,5.0602,5.027,5.0602,2138112.0
2021-06-30 13:30:00,12.17,12.18,12.1,12.12,3983885.0,5.0561,5.0602,5.027,5.0353,3983885.0
2021-06-30 14:00:00,12.12,12.2,12.1,12.19,1952001.0,5.0353,5.0685,5.027,5.0644,1952001.0
2021-06-30 14:30:00,12.19,12.25,12.18,12.23,3040291.0,5.0644,5.0893,5.0602,5.081,3040291.0
2021-06-30 15:00:00,12.23,12.26,12.2,12.25,2975205.0,5.081,5.0934,5.0685,5.0893,2975205.0
2021-06-30 15:30:00,12.25,12.28,12.19,12.23,7504626.0,5.0893,5.1018,5.0644,5.081,7504626.0
2021-07-01 09:30:00,12.38,12.38,12.17,12.17,6294203.0,5.1433,5.1433,5.0561,5.0561,6294203.0
2021-07-01 10:00:00,12.17,12.21,11.98,11.99,2826242.0,5.0561,5.0727,4.9771,4.9813,2826242.0
2021-07-01 10:30:00,12.0,12.01,11.92,11.96,3289300.0,4.9854,4.9896,4.9522,4.9688,3289300.0
2021-07-01 11:00:00,11.96,11.99,11.78,11.84,4530192.0,4.9688,4.9813,4.894,4.919,4530192.0
2021-07-01 11:30:00,11.84,11.89,11.78,11.86,3495136.0,4.919,4.9397,4.894,4.9273,3495136.0
2021-07-01 12:00:00,11.86,11.91,11.85,11.9,1403287.0,4.9273,4.948,4.9231,4.9439,1403287.0
2021-07-01 12:30:00,11.9,11.95,11.88,11.88,1827252.0,4.9439,4.9647,4.9356,4.9356,1827252.0
2021-07-01 13:00:00,11.88,11.91,11.85,11.86,1422716.0,4.9356,4.948,4.9231,4.9273,1422716.0
2021-07-01 13:30:00,11.86,11.87,11.78,11.78,1804005.0,4.9273,4.9314,4.894,4.894,1804005.0
2021-07-01 14:00:00,11.78,11.86,11.76,11.84,1986546.0,4.894,4.9273,4.8857,4.919,1986546.0
2021-07-01 14:30:00,11.84,11.85,11.78,11.79,1547370.0,4.919,4.9231,4.894,4.8982,1547370.0
2021-07-01 15:00:00,11.79,11.83,11.77,11.82,1715841.0,4.8982,4.9148,4.8899,4.9106,1715841.0
2021-07-01 15:30:00,11.82,11.83,11.77,11.79,4327333.0,4.9106,4.9148,4.8899,4.8982,4327333.0
2021-07-02 09:30:00,11.86,11.87,11.73,11.79,1839900.0,4.9273,4.9314,4.8733,4.8982,1839900.0
2021-07-02 10:00:00,11.79,11.82,11.62,11.8,2257621.0,4.8982,4.9106,4.8276,4.9023,2257621.0
2021-07-02 10:30:00,11.79,11.86,11.75,11.84,1607641.0,4.8982,4.9273,4.8816,4.919,1607641.0
2021-07-02 11:00:00,11.85,11.93,11.84,11.92,1238588.0,4.9231,4.9563,4.919,4.9522,1238588.0
2021-07-02 11:30:00,11.92,11.93,11.87,11.9,902249.0,4.9522,4.9563,4.9314,4.9439,902249.0
2021-07-02 12:00:00,11.9,11.91,11.85,11.87,1177102.0,4.9439,4.948,4.9231,4.9314,1177102.0
2021-07-02 12:30:00,11.86,11.91,11.85,11.86,1423947.0,4.9273,4.948,4.9231,4.9273,1423947.0
2021-07-02 13:00:00,11.86,11.91,11.82,11.9,790712.0,4.9273,4.948,4.9106,4.9439,790712.0
2021-07-02 13:30:00,11.9,11.96,11.89,11.91,1320379.0,4.9439,4.9688,4.9397,4.948,1320379.0
2021-07-02 14:00:00,11.92,11.97,11.91,11.93,1799831.0,4.9522,4.973,4.948,4.9563,1799831.0
2021-07-02 14:30:00,11.92,11.94,11.89,11.91,1044197.0,4.9522,4.9605,4.9397,4.948,1044197.0
2021-07-02 15:00:00,11.91,11.92,11.87,11.9,1254988.0,4.948,4.9522,4.9314,4.9439,1254988.0
2021-07-02 15:30:00,11.9,11.92,11.89,11.91,1765749.0,4.9439,4.9522,4.9397,4.948,1765749.0
2021-07-06 09:30:00,11.44,11.52,11.34,11.43,4848532.0,4.7528,4.786,4.7112,4.7486,4848532.0
2021-07-06 10:00:00,11.44,11.44,11.27,11.3,3273014.0,4.7528,4.7528,4.6821,4.6946,3273014.0
2021-07-06 10:30:00,11.29,11.3,11.16,11.17,3266967.0,4.6905,4.6946,4.6364,4.6406,3266967.0
2021-07-06 11:00:00,11.18,11.25,11.12,11.23,3112042.0,4.6448,4.6738,4.6198,4.6655,3112042.0
2021-07-06 11:30:00,11.23,11.29,11.21,11.22,3022066.0,4.6655,4.6905,4.6572,4.6614,3022066.0
2021-07-06 12:00:00,11.21,11.22,11.14,11.16,2030008.0,4.6572,4.6614,4.6281,4.6364,2030008.0
2021-07-06 12:30:00,11.16,11.17,11.09,11.12,1799529.0,4.6364,4.6406,4.6074,4.6198,1799529.0
2021-07-06 13:00:00,11.12,11.18,11.11,11.16,1945993.0,4.6198,4.6448,4.6157,4.6364,1945993.0
2021-07-06 13:30:00,11.16,11.17,11.11,11.16,1477948.0,4.6364,4.6406,4.6157,4.6364,1477948.0
2021-07-06 14:00:00,11.15,11.16,11.06,11.08,2247692.0,4.6323,4.6364,4.5949,4.6032,2247692.0
2021-07-06 14:30:00,11.08,11.11,11.04,11.09,1583448.0,4.6032,4.6157,4.5866,4.6074,1583448.0
2021-07-06 15:00:00,11.1,11.1,11.05,11.09,1655470.0,4.6115,4.6115,4.5907,4.6074,1655470.0
2021-07-06 15:30:00,11.09,11.09,11.03,11.05,5061071.0,4.6074,4.6074,4.5824,4.5907,5061071.0
2021-07-07 09:30:00,11.04,11.07,10.96,11.03,2982616.0,4.5866,4.5991,4.5534,4.5824,2982616.0
2021-07-07 10:00:00,11.03,11.03,10.81,10.81,3286203.0,4.5824,4.5824,4.491,4.491,3286203.0
2021-07-07 10:30:00,10.81,10.89,10.77,10.85,3650667.0,4.491,4.5243,4.4744,4.5077,3650667.0
2021-07-07 11:00:00,10.86,10.93,10.83,10.91,2382290.0,4.5118,4.5409,4.4994,4.5326,2382290.0
2021-07-07 11:30:00,10.92,10.99,10.89,10.92,2303256.0,4.5367,4.5658,4.5243,4.5367,2303256.0
2021-07-07 12:00:00,10.92,10.96,10.9,10.92,1466018.0,4.5367,4.5534,4.5284,4.5367,1466018.0
2021-07-07 12:30:00,10.92,10.99,10.92,10.96,2098085.0,4.5367,4.5658,4.5367,4.5534,2098085.0
2021-07-07 13:00:00,10.96,10.98,10.91,10.98,1626282.0,4.5534,4.5617,4.5326,4.5617,1626282.0
2021-07-07 13:30:00,10.97,11.02,10.96,10.99,4661082.0,4.5575,4.5783,4.5534,4.5658,4661082.0
2021-07-07 14:00:00,10.99,11.08,10.95,11.05,1931439.0,4.5658,4.6032,4.5492,4.5907,1931439.0
2021-07-07 14:30:00,11.05,11.06,10.99,11.01,1238866.0,4.5907,4.5949,4.5658,4.5741,1238866.0
2021-07-07 15:00:00,11.0,11.04,11.0,11.02,941752.0,4.57,4.5866,4.57,4.5783,941752.0
2021-07-07 15:30:00,11.02,11.03,10.98,11.02,3204686.0,4.5783,4.5824,4.5617,4.5783,3204686.0
2021-07-08 09:30:00,10.75,10.88,10.63,10.73,2840418.0,4.4661,4.5201,4.4163,4.4578,2840418.0
2021-07-08 10:00:00,10.73,10.73,10.59,10.68,4004485.0,4.4578,4.4578,4.3996,4.437,4004485.0
2021-07-08 10:30:00,10.68,10.73,10.61,10.69,2667595.0,4.437,4.4578,4.408,4.4412,2667595.0
2021-07-08 11:00:00,10.69,10.83,10.69,10.82,1730755.0,4.4412,4.4994,4.4412,4.4952,1730755.0
2021-07-08 11:30:00,10.81,10.88,10.81,10.85,1251045.0,4.491,4.5201,4.491,4.5077,1251045.0
2021-07-08 12:00:00,10.86,10.9,10.85,10.87,1020107.0,4.5118,4.5284,4.5077,4.516,1020107.0
2021-07-08 12:30:00,10.87,10.9,10.83,10.86,1081001.0,4.516,4.5284,4.4994,4.5118,1081001.0
2021-07-08 13:00:00,10.86,10.87,10.77,10.78,1177516.0,4.5118,4.516,4.4744,4.4786,1177516.0
2021-07-08 13:30:00,10.77,10.8,10.75,10.78,1045639.0,4.4744,4.4869,4.4661,4.4786,1045639.0
2021-07-08 14:00:00,10.79,10.79,10.73,10.75,920563.0,4.4827,4.4827,4.4578,4.4661,920563.0
2021-07-08 14:30:00,10.75,10.77,10.73,10.75,772798.0,4.4661,4.4744,4.4578,4.4661,772798.0
2021-07-08 15:00:00,10.75,10.76,10.69,10.74,2036284.0,4.4661,4.4703,4.4412,4.462,2036284.0
2021-07-08 15:30:00,10.74,10.8,10.73,10.78,3147007.0,4.462,4.4869,4.4578,4.4786,3147007.0
2021-07-09 09:30:00,10.87,10.92,10.74,10.9,1592745.0,4.516,4.5367,4.462,4.5284,1592745.0
2021-07-09 10:00:00,10.9,10.95,10.89,10.93,1008948.0,4.5284,4.5492,4.5243,4.5409,1008948.0
2021-07-09 10:30:00,10.93,10.97,10.87,10.87,1175079.0,4.5409,4.5575,4.516,4.516,1175079.0
2021-07-09 11:00:00,10.88,10.91,10.86,10.88,550839.0,4.5201,4.5326,4.5118,4.5201,550839.0
2021-07-09 11:30:00,10.88,10.92,10.86,10.87,811930.0,4.5201,4.5367,4.5118,4.516,811930.0
2021-07-09 12:00:00,10.88,10.88,10.82,10.84,724176.0,4.5201,4.5201,4.4952,4.5035,724176.0
2021-07-09 12:30:00,10.84,10.84,10.8,10.82,1028545.0,4.5035,4.5035,4.4869,4.4952,1028545.0
2021-07-09 13:00:00,10.82,10.82,10.78,10.78,1096858.0,4.4952,4.4952,4.4786,4.4786,1096858.0
2021-07-09 13:30:00,10.79,10.81,10.75,10.79,846475.0,4.4827,4.491,4.4661,4.4827,846475.0
2021-07-09 14:00:00,10.79,10.85,10.78,10.85,579503.0,4.4827,4.5077,4.4786,4.5077,579503.0
2021-07-09 14:30:00,10.84,10.88,10.83,10.85,1316313.0,4.5035,4.5201,4.4994,4.5077,1316313.0
2021-07-09 15:00:00,10.85,10.86,10.83,10.85,352233.0,4.5077,4.5118,4.4994,4.5077,352233.0
2021-07-09 15:30:00,10.85,10.89,10.84,10.89,2679760.0,4.5077,4.5243,4.5035,4.5243,2679760.0
2021-07-12 09:30:00,10.8,10.82,10.7,10.81,2078874.0,4.4869,4.4952,4.4453,4.491,2078874.0
2021-07-12 10:00:00,10.8,10.84,10.78,10.83,1137091.0,4.4869,4.5035,4.4786,4.4994,1137091.0
2021-07-12 10:30:00,10.83,10.88,10.82,10.87,1041138.0,4.4994,4.5201,4.4952,4.516,1041138.0
2021-07-12 11:00:00,10.87,10.9,10.84,10.88,1242137.0,4.516,4.5284,4.5035,4.5201,1242137.0
2021-07-12 11:30:00,10.89,10.93,10.88,10.93,826767.0,4.5243,4.5409,4.5201,4.5409,826767.0
2021-07-12 12:00:00,10.93,10.93,10.89,10.91,623070.0,4.5409,4.5409,4.5243,4.5326,623070.0
2021-07-12 12:30:00,10.91,10.94,10.9,10.93,662149.0,4.5326,4.5451,4.5284,4.5409,662149.0
2021-07-12 13:00:00,10.93,10.96,10.92,10.94,753288.0,4.5409,4.5534,4.5367,4.5451,753288.0
2021-07-12 13:30:00,10.95,11.05,10.94,11.04,1825564.0,4.5492,4.5907,4.5451,4.5866,1825564.0
2021-07-12 14:00:00,11.04,11.04,10.98,11.03,987640.0,4.5866,4.5866,4.5617,4.5824,987640.0
2021-07-12 14:30:00,11.03,11.04,11.01,11.03,836334.0,4.5824,4.5866,4.5741,4.5824,836334.0
2021-07-12 15:00:00,11.03,11.04,10.99,11.04,1364847.0,4.5824,4.5866,4.5658,4.5866,1364847.0
2021-07-12 15:30:00,11.04,11.05,11.0,11.03,3262853.0,4.5866,4.5907,4.57,4.5824,3262853.0
2021-07-13 09:30:00,10.95,11.0,10.9,10.95,1428053.0,4.5492,4.57,4.5284,4.5492,1428053.0
2021-07-13 10:00:00,10.95,11.0,10.93,10.95,1164457.0,4.5492,4.57,4.5409,4.5492,1164457.0
2021-07-13 10:30:00,10.95,10.97,10.87,10.88,1327182.0,4.5492,4.5575,4.516,4.5201,1327182.0
2021-07-13 11:00:00,10.88,10.94,10.86,10.88,1092283.0,4.5201,4.5451,4.5118,4.5201,1092283.0
2021-07-13 11:30:00,10.88,10.99,10.87,10.98,990444.0,4.5201,4.5658,4.516,4.5617,990444.0
2021-07-13 12:00:00,10.99,11.0,10.97,10.97,354698.0,4.5658,4.57,4.5575,4.5575,354698.0
2021-07-13 12:30:00,10.97,11.04,10.97,11.0,1022271.0,4.5575,4.5866,4.5575,4.57,1022271.0
2021-07-13 13:00:00,11.0,11.03,10.96,11.01,930001.0,4.57,4.5824,4.5534,4.5741,930001.0
2021-07-13 13:30:00,11.01,11.08,10.98,11.08,1371406.0,4.5741,4.6032,4.5617,4.6032,1371406.0
2021-07-13 14:00:00,11.07,11.08,11.04,11.08,1017724.0,4.5991,4.6032,4.5866,4.6032,1017724.0
2021-07-13 14:30:00,11.08,11.11,11.07,11.08,978345.0,4.6032,4.6157,4.5991,4.6032,978345.0
2021-07-13 15:00:00,11.08,11.11,11.04,11.05,1135183.0,4.6032,4.6157,4.5866,4.5907,1135183.0
2021-07-13 15:30:00,11.05,11.08,11.03,11.06,2292203.0,4.5907,4.6032,4.5824,4.5949,2292203.0
2021-07-14 09:30:00,11.31,11.39,11.27,11.34,2677415.0,4.6988,4.732,4.6821,4.7112,2677415.0
2021-07-14 10:00:00,11.34,11.38,11.27,11.28,2497504.0,4.7112,4.7278,4.6821,4.6863,2497504.0
2021-07-14 10:30:00,11.27,11.28,11.21,11.22,1594168.0,4.6821,4.6863,4.6572,4.6614,1594168.0
2021-07-14 11:00:00,11.21,11.26,11.18,11.2,1632207.0,4.6572,4.678,4.6448,4.6531,1632207.0
2021-07-14 11:30:00,11.21,11.22,11.11,11.19,2920721.0,4.6572,4.6614,4.6157,4.6489,2920721.0
2021-07-14 12:00:00,11.18,11.2,11.15,11.2,1249552.0,4.6448,4.6531,4.6323,4.6531,1249552.0
2021-07-14 12:30:00,11.2,11.21,11.14,11.18,684150.0,4.6531,4.6572,4.6281,4.6448,684150.0
2021-07-14 13:00:00,11.18,11.21,11.12,11.16,964913.0,4.6448,4.6572,4.6198,4.6364,964913.0
2021-07-14 13:30:00,11.16,11.2,11.15,11.18,835596.0,4.6364,4.6531,4.6323,4.6448,835596.0
2021-07-14 14:00:00,11.17,11.21,11.16,11.2,1175269.0,4.6406,4.6572,4.6364,4.6531,1175269.0
2021-07-14 14:30:00,11.2,11.22,11.16,11.18,1492636.0,4.6531,4.6614,4.6364,4.6448,1492636.0
2021-07-14 15:00:00,11.18,11.2,11.16,11.17,1003715.0,4.6448,4.6531,4.6364,4.6406,1003715.0
2021-07-14 15:30:00,11.18,11.2,11.12,11.17,4007696.0,4.6448,4.6531,4.6198,4.6406,4007696.0
2021-07-15 09:30:00,11.04,11.18,11.03,11.07,1283854.0,4.5866,4.6448,4.5824,4.5991,1283854.0
2021-07-15 10:00:00,11.07,11.1,11.01,11.02,889086.0,4.5991,4.6115,4.5741,4.5783,889086.0
2021-07-15 10:30:00,11.02,11.06,10.98,11.02,1338249.0,4.5783,4.5949,4.5617,4.5783,1338249.0
2021-07-15 11:00:00,11.03,11.04,10.96,10.97,689581.0,4.5824,4.5866,4.5534,4.5575,689581.0
2021-07-15 11:30:00,10.97,11.03,10.96,10.97,862595.0,4.5575,4.5824,4.5534,4.5575,862595.0
2021-07-15 12:00:00,10.97,11.0,10.94,10.97,1136314.0,4.5575,4.57,4.5451,4.5575,1136314.0
2021-07-15 12:30:00,10.97,10.98,10.92,10.94,715140.0,4.5575,4.5617,4.5367,4.5451,715140.0
2021-07-15 13:00:00,10.93,10.94,10.88,10.91,1526647.0,4.5409,4.5451,4.5201,4.5326,1526647.0
2021-07-15 13:30:00,10.91,10.91,10.78,10.78,1329076.0,4.5326,4.5326,4.4786,4.4786,1329076.0
2021-07-15 14:00:00,10.78,10.88,10.78,10.87,2341013.0,4.4786,4.5201,4.4786,4.516,2341013.0
2021-07-15 14:30:00,10.87,10.88,10.81,10.83,988015.0,4.516,4.5201,4.491,4.4994,988015.0
2021-07-15 15:00:00,10.83,10.86,10.79,10.83,1452003.0,4.4994,4.5118,4.4827,4.4994,1452003.0
2021-07-15 15:30:00,10.83,10.89,10.82,10.83,6337443.0,4.4994,4.5243,4.4952,4.4994,6337443.0
2021-07-16 09:30:00,10.97,10.98,10.8,10.87,1128934.0,4.5575,4.5617,4.4869,4.516,1128934.0
2021-07-16 10:00:00,10.87,10.88,10.76,10.76,1351136.0,4.516,4.5201,4.4703,4.4703,1351136.0
2021-07-16 10:30:00,10.76,10.89,10.76,10.89,1233567.0,4.4703,4.5243,4.4703,4.5243,1233567.0
2021-07-16 11:00:00,10.88,10.89,10.78,10.85,793744.0,4.5201,4.5243,4.4786,4.5077,793744.0
2021-07-16 11:30:00,10.84,10.88,10.83,10.85,598243.0,4.5035,4.5201,4.4994,4.5077,598243.0
2021-07-16 12:00:00,10.85,10.86,10.8,10.82,653839.0,4.5077,4.5118,4.4869,4.4952,653839.0
2021-07-16 12:30:00,10.82,10.86,10.8,10.84,543725.0,4.4952,4.5118,4.4869,4.5035,543725.0
2021-07-16 13:00:00,10.85,10.86,10.8,10.81,565981.0,4.5077,4.5118,4.4869,4.491,565981.0
2021-07-16 13:30:00,10.82,10.82,10.73,10.75,688852.0,4.4952,4.4952,4.4578,4.4661,688852.0
2021-07-16 14:00:00,10.75,10.76,10.69,10.7,1398984.0,4.4661,4.4703,4.4412,4.4453,1398984.0
2021-07-16 14:30:00,10.7,10.72,10.66,10.67,1164246.0,4.4453,4.4537,4.4287,4.4329,1164246.0
2021-07-16 15:00:00,10.66,10.67,10.54,10.57,2760123.0,4.4287,4.4329,4.3789,4.3913,2760123.0
2021-07-16 15:30:00,10.57,10.68,10.56,10.68,6902003.0,4.3913,4.437,4.3872,4.437,6902003.0
2021-07-19 09:30:00,10.36,10.43,10.2,10.24,3870881.0,4.3041,4.3332,4.2376,4.2542,3870881.0
2021-07-19 10:00:00,10.24,10.27,10.15,10.21,2392866.0,4.2542,4.2667,4.2168,4.2418,2392866.0
2021-07-19 10:30:00,10.21,10.33,10.17,10.21,1721146.0,4.2418,4.2916,4.2252,4.2418,1721146.0
2021-07-19 11:00:00,10.2,10.29,10.18,10.26,1597322.0,4.2376,4.275,4.2293,4.2625,1597322.0
2021-07-19 11:30:00,10.25,10.29,10.2,10.24,1459898.0,4.2584,4.275,4.2376,4.2542,1459898.0
2021-07-19 12:00:00,10.24,10.24,10.16,10.17,683406.0,4.2542,4.2542,4.221,4.2252,683406.0
2021-07-19 12:30:00,10.16,10.17,10.1,10.12,1414863.0,4.221,4.2252,4.1961,4.2044,1414863.0
2021-07-19 13:00:00,10.12,10.17,10.1,10.13,2022951.0,4.2044,4.2252,4.1961,4.2085,2022951.0
2021-07-19 13:30:00,10.13,10.17,10.1,10.12,1468274.0,4.2085,4.2252,4.1961,4.2044,1468274.0
2021-07-19 14:00:00,10.12,10.21,10.11,10.2,1304832.0,4.2044,4.2418,4.2002,4.2376,1304832.0
2021-07-19 14:30:00,10.2,10.21,10.13,10.14,1914194.0,4.2376,4.2418,4.2085,4.2127,1914194.0
2021-07-19 15:00:00,10.14,10.17,10.12,10.14,1994052.0,4.2127,4.2252,4.2044,4.2127,1994052.0
2021-07-19 15:30:00,10.15,10.24,10.11,10.19,6212436.0,4.2168,4.2542,4.2002,4.2335,6212436.0
2021-07-20 09:30:00,10.08,10.21,9.97,10.2,2386127.0,4.1878,4.2418,4.1421,4.2376,2386127.0
2021-07-20 10:00:00,10.2,10.41,10.2,10.38,2684786.0,4.2376,4.3249,4.2376,4.3124,2684786.0
2021-07-20 10:30:00,10.38,10.41,10.3,10.4,2124131.0,4.3124,4.3249,4.2792,4.3207,2124131.0
2021-07-20 11:00:00,10.41,10.44,10.34,10.37,1512818.0,4.3249,4.3373,4.2958,4.3082,1512818.0
2021-07-20 11:30:00,10.37,10.45,10.35,10.43,848577.0,4.3082,4.3415,4.2999,4.3332,848577.0
2021-07-20 12:00:00,10.43,10.43,10.35,10.37,797943.0,4.3332,4.3332,4.2999,4.3082,797943.0
2021-07-20 12:30:00,10.38,10.47,10.37,10.46,893763.0,4.3124,4.3498,4.3082,4.3456,893763.0
2021-07-20 13:00:00,10.46,10.47,10.35,10.37,958976.0,4.3456,4.3498,4.2999,4.3082,958976.0
2021-07-20 13:30:00,10.36,10.43,10.35,10.43,917780.0,4.3041,4.3332,4.2999,4.3332,917780.0
2021-07-20 14:00:00,10.42,10.46,10.41,10.44,958380.0,4.329,4.3456,4.3249,4.3373,958380.0
2021-07-20 14:30:00,10.44,10.55,10.43,10.54,3206793.0,4.3373,4.383,4.3332,4.3789,3206793.0
2021-07-20 15:00:00,10.54,10.58,10.52,10.52,2156777.0,4.3789,4.3955,4.3706,4.3706,2156777.0
2021-07-20 15:30:00,10.52,10.53,10.44,10.46,3507624.0,4.3706,4.3747,4.3373,4.3456,3507624.0
2021-07-21 09:30:00,10.48,10.63,10.45,10.62,2594290.0,4.3539,4.4163,4.3415,4.4121,2594290.0
2021-07-21 10:00:00,10.62,10.65,10.49,10.49,1839811.0,4.4121,4.4246,4.3581,4.3581,1839811.0
2021-07-21 10:30:00,10.49,10.57,10.45,10.55,1301911.0,4.3581,4.3913,4.3415,4.383,1301911.0
2021-07-21 11:00:00,10.56,10.67,10.54,10.63,1572558.0,4.3872,4.4329,4.3789,4.4163,1572558.0
2021-07-21 11:30:00,10.63,10.71,10.61,10.69,1018358.0,4.4163,4.4495,4.408,4.4412,1018358.0
2021-07-21 12:00:00,10.68,10.73,10.67,10.71,852166.0,4.437,4.4578,4.4329,4.4495,852166.0
2021-07-21 12:30:00,10.71,10.72,10.67,10.69,931106.0,4.4495,4.4537,4.4329,4.4412,931106.0
2021-07-21 13:00:00,10.69,10.75,10.68,10.75,1095738.0,4.4412,4.4661,4.437,4.4661,1095738.0
2021-07-21 13:30:00,10.75,10.75,10.67,10.68,1211636.0,4.4661,4.4661,4.4329,4.437,1211636.0
2021-07-21 14:00:00,10.67,10.71,10.63,10.64,903879.0,4.4329,4.4495,4.4163,4.4204,903879.0
2021-07-21 14:30:00,10.63,10.7,10.62,10.69,713556.0,4.4163,4.4453,4.4121,4.4412,713556.0
2021-07-21 15:00:00,10.69,10.75,10.67,10.73,1320961.0,4.4412,4.4661,4.4329,4.4578,1320961.0
2021-07-21 15:30:00,10.72,10.78,10.7,10.7,4791369.0,4.4537,4.4786,4.4453,4.4453,4791369.0
2021-07-22 09:30:00,10.68,10.69,10.56,10.6,1292092.0,4.437,4.4412,4.3872,4.4038,1292092.0
2021-07-22 10:00:00,10.6,10.64,10.54,10.62,1055356.0,4.4038,4.4204,4.3789,4.4121,1055356.0
2021-07-22 10:30:00,10.62,10.63,10.53,10.57,887814.0,4.4121,4.4163,4.3747,4.3913,887814.0
2021-07-22 11:00:00,10.56,10.59,10.54,10.57,693149.0,4.3872,4.3996,4.3789,4.3913,693149.0
2021-07-22 11:30:00,10.58,10.59,10.53,10.59,721913.0,4.3955,4.3996,4.3747,4.3996,721913.0
2021-07-22 12:00:00,10.59,10.68,10.58,10.68,882024.0,4.3996,4.437,4.3955,4.437,882024.0
2021-07-22 12:30:00,10.67,10.72,10.66,10.71,1110065.0,4.4329,4.4537,4.4287,4.4495,1110065.0
2021-07-22 13:00:00,10.72,10.72,10.66,10.67,769135.0,4.4537,4.4537,4.4287,4.4329,769135.0
2021-07-22 13:30:00,10.67,10.75,10.66,10.75,675569.0,4.4329,4.4661,4.4287,4.4661,675569.0
2021-07-22 14:00:00,10.74,10.76,10.72,10.75,1124285.0,4.462,4.4703,4.4537,4.4661,1124285.0
2021-07-22 14:30:00,10.75,10.75,10.69,10.71,815900.0,4.4661,4.4661,4.4412,4.4495,815900.0
2021-07-22 15:00:00,10.72,10.74,10.68,10.69,1485486.0,4.4537,4.462,4.437,4.4412,1485486.0
2021-07-22 15:30:00,10.69,10.69,10.64,10.66,3049422.0,4.4412,4.4412,4.4204,4.4287,3049422.0
2021-07-23 09:30:00,10.75,10.79,10.63,10.65,1571510.0,4.4661,4.4827,4.4163,4.4246,1571510.0
2021-07-23 10:00:00,10.65,10.68,10.62,10.67,918410.0,4.4246,4.437,4.4121,4.4329,918410.0
2021-07-23 10:30:00,10.67,10.7,10.64,10.7,1026451.0,4.4329,4.4453,4.4204,4.4453,1026451.0
2021-07-23 11:00:00,10.7,10.72,10.61,10.64,813524.0,4.4453,4.4537,4.408,4.4204,813524.0
2021-07-23 11:30:00,10.64,10.65,10.59,10.61,862870.0,4.4204,4.4246,4.3996,4.408,862870.0
2021-07-23 12:00:00,10.61,10.66,10.6,10.62,434422.0,4.408,4.4287,4.4038,4.4121,434422.0
2021-07-23 12:30:00,10.62,10.62,10.54,10.55,356807.0,4.4121,4.4121,4.3789,4.383,356807.0
2021-07-23 13:00:00,10.54,10.6,10.51,10.58,621802.0,4.3789,4.4038,4.3664,4.3955,621802.0
2021-07-23 13:30:00,10.59,10.61,10.56,10.6,710863.0,4.3996,4.408,4.3872,4.4038,710863.0
2021-07-23 14:00:00,10.6,10.6,10.52,10.53,805097.0,4.4038,4.4038,4.3706,4.3747,805097.0
2021-07-23 14:30:00,10.54,10.57,10.49,10.54,961406.0,4.3789,4.3913,4.3581,4.3789,961406.0
2021-07-23 15:00:00,10.53,10.56,10.5,10.56,1229781.0,4.3747,4.3872,4.3623,4.3872,1229781.0
2021-07-23 15:30:00,10.56,10.57,10.51,10.54,2628654.0,4.3872,4.3913,4.3664,4.3789,2628654.0
2021-07-26 09:30:00,10.55,10.83,10.55,10.81,1970381.0,4.383,4.4994,4.383,4.491,1970381.0
2021-07-26 10:00:00,10.81,10.84,10.77,10.77,1460126.0,4.491,4.5035,4.4744,4.4744,1460126.0
2021-07-26 10:30:00,10.78,10.79,10.72,10.77,896239.0,4.4786,4.4827,4.4537,4.4744,896239.0
2021-07-26 11:00:00,10.77,10.78,10.73,10.76,905066.0,4.4744,4.4786,4.4578,4.4703,905066.0
2021-07-26 11:30:00,10.76,10.8,10.75,10.77,838283.0,4.4703,4.4869,4.4661,4.4744,838283.0
2021-07-26 12:00:00,10.77,10.8,10.76,10.79,419774.0,4.4744,4.4869,4.4703,4.4827,419774.0
2021-07-26 12:30:00,10.8,10.82,10.78,10.79,569790.0,4.4869,4.4952,4.4786,4.4827,569790.0
2021-07-26 13:00:00,10.79,10.81,10.77,10.8,322844.0,4.4827,4.491,4.4744,4.4869,322844.0
2021-07-26 13:30:00,10.81,10.82,10.78,10.78,477735.0,4.491,4.4952,4.4786,4.4786,477735.0
2021-07-26 14:00:00,10.79,10.82,10.77,10.79,766835.0,4.4827,4.4952,4.4744,4.4827,766835.0
2021-07-26 14:30:00,10.79,10.82,10.77,10.78,506891.0,4.4827,4.4952,4.4744,4.4786,506891.0
2021-07-26 15:00:00,10.78,10.81,10.76,10.79,731104.0,4.4786,4.491,4.4703,4.4827,731104.0
2021-07-26 15:30:00,10.79,10.87,10.78,10.87,4045746.0,4.4827,4.516,4.4786,4.516,4045746.0
2021-07-27 09:30:00,10.75,10.78,10.66,10.72,1971298.0,4.4661,4.4786,4.4287,4.4537,1971298.0
2021-07-27 10:00:00,10.72,10.78,10.71,10.75,1286102.0,4.4537,4.4786,4.4495,4.4661,1286102.0
2021-07-27 10:30:00,10.76,10.83,10.73,10.82,2247046.0,4.4703,4.4994,4.4578,4.4952,2247046.0
2021-07-27 11:00:00,10.83,10.87,10.77,10.79,1280881.0,4.4994,4.516,4.4744,4.4827,1280881.0
2021-07-27 11:30:00,10.79,10.79,10.72,10.77,1027686.0,4.4827,4.4827,4.4537,4.4744,1027686.0
2021-07-27 12:00:00,10.77,10.77,10.69,10.69,951892.0,4.4744,4.4744,4.4412,4.4412,951892.0
2021-07-27 12:30:00,10.69,10.71,10.66,10.7,969594.0,4.4412,4.4495,4.4287,4.4453,969594.0
2021-07-27 13:00:00,10.7,10.73,10.64,10.66,898186.0,4.4453,4.4578,4.4204,4.4287,898186.0
2021-07-27 13:30:00,10.65,10.74,10.64,10.72,1055970.0,4.4246,4.462,4.4204,4.4537,1055970.0
2021-07-27 14:00:00,10.72,10.79,10.7,10.77,890245.0,4.4537,4.4827,4.4453,4.4744,890245.0
2021-07-27 14:30:00,10.77,10.79,10.75,10.79,779519.0,4.4744,4.4827,4.4661,4.4827,779519.0
2021-07-27 15:00:00,10.79,10.83,10.78,10.8,1219774.0,4.4827,4.4994,4.4786,4.4869,1219774.0
2021-07-27 15:30:00,10.79,10.83,10.77,10.83,1952368.0,4.4827,4.4994,4.4744,4.4994,1952368.0
2021-07-28 09:30:00,10.87,10.94,10.82,10.88,1710244.0,4.516,4.5451,4.4952,4.5201,1710244.0
2021-07-28 10:00:00,10.88,10.9,10.8,10.82,1404482.0,4.5201,4.5284,4.4869,4.4952,1404482.0
2021-07-28 10:30:00,10.82,10.84,10.75,10.82,1149743.0,4.4952,4.5035,4.4661,4.4952,1149743.0
2021-07-28 11:00:00,10.82,10.9,10.81,10.88,1221729.0,4.4952,4.5284,4.491,4.5201,1221729.0
2021-07-28 11:30:00,10.87,10.92,10.86,10.92,979687.0,4.516,4.5367,4.5118,4.5367,979687.0
2021-07-28 12:00:00,10.92,10.94,10.89,10.9,728476.0,4.5367,4.5451,4.5243,4.5284,728476.0
2021-07-28 12:30:00,10.9,10.93,10.88,10.9,675102.0,4.5284,4.5409,4.5201,4.5284,675102.0
2021-07-28 13:00:00,10.9,10.93,10.89,10.89,1057003.0,4.5284,4.5409,4.5243,4.5243,1057003.0
2021-07-28 13:30:00,10.9,10.93,10.87,10.92,900659.0,4.5284,4.5409,4.516,4.5367,900659.0
2021-07-28 14:00:00,10.91,10.95,10.83,10.94,2116439.0,4.5326,4.5492,4.4994,4.5451,2116439.0
2021-07-28 14:30:00,10.95,11.09,10.94,11.08,2976068.0,4.5492,4.6074,4.5451,4.6032,2976068.0
2021-07-28 15:00:00,11.08,11.11,11.05,11.09,1699631.0,4.6032,4.6157,4.5907,4.6074,1699631.0
2021-07-28 15:30:00,11.09,11.1,11.05,11.07,3244301.0,4.6074,4.6115,4.5907,4.5991,3244301.0
2021-07-29 09:30:00,11.11,11.16,11.04,11.05,2363026.0,4.6157,4.6364,4.5866,4.5907,2363026.0
2021-07-29 10:00:00,11.05,11.17,11.03,11.11,1709982.0,4.5907,4.6406,4.5824,4.6157,1709982.0
2021-07-29 10:30:00,11.11,11.14,11.07,11.13,675490.0,4.6157,4.6281,4.5991,4.624,675490.0
2021-07-29 11:00:00,11.13,11.2,11.11,11.18,772445.0,4.624,4.6531,4.6157,4.6448,772445.0
2021-07-29 11:30:00,11.19,11.24,11.17,11.23,1021343.0,4.6489,4.6697,4.6406,4.6655,1021343.0
2021-07-29 12:00:00,11.23,11.28,11.22,11.28,615728.0,4.6655,4.6863,4.6614,4.6863,615728.0
2021-07-29 12:30:00,11.28,11.28,11.19,11.21,1119560.0,4.6863,4.6863,4.6489,4.6572,1119560.0
2021-07-29 13:00:00,11.21,11.23,11.15,11.2,1010810.0,4.6572,4.6655,4.6323,4.6531,1010810.0
2021-07-29 13:30:00,11.2,11.2,11.16,11.18,1010958.0,4.6531,4.6531,4.6364,4.6448,1010958.0
2021-07-29 14:00:00,11.18,11.22,11.15,11.22,766502.0,4.6448,4.6614,4.6323,4.6614,766502.0
2021-07-29 14:30:00,11.22,11.23,11.16,11.21,1057752.0,4.6614,4.6655,4.6364,4.6572,1057752.0
2021-07-29 15:00:00,11.21,11.22,11.17,11.19,1038113.0,4.6572,4.6614,4.6406,4.6489,1038113.0
2021-07-29 15:30:00,11.19,11.2,11.16,11.18,2812491.0,4.6489,4.6531,4.6364,4.6448,2812491.0
2021-07-30 09:30:00,11.04,11.13,11.02,11.09,1232282.0,4.5866,4.624,4.5783,4.6074,1232282.0
2021-07-30 10:00:00,11.08,11.09,10.95,10.96,1351621.0,4.6032,4.6074,4.5492,4.5534,1351621.0
2021-07-30 10:30:00,10.96,10.98,10.84,10.86,1238886.0,4.5534,4.5617,4.5035,4.5118,1238886.0
2021-07-30 11:00:00,10.85,10.89,10.84,10.85,909121.0,4.5077,4.5243,4.5035,4.5077,909121.0
2021-07-30 11:30:00,10.85,10.9,10.82,10.88,1234622.0,4.5077,4.5284,4.4952,4.5201,1234622.0
2021-07-30 12:00:00,10.88,10.9,10.86,10.88,886230.0,4.5201,4.5284,4.5118,4.5201,886230.0
2021-07-30 12:30:00,10.88,10.89,10.82,10.83,879379.0,4.5201,4.5243,4.4952,4.4994,879379.0
2021-07-30 13:00:00,10.83,10.83,10.75,10.78,1341253.0,4.4994,4.4994,4.4661,4.4786,1341253.0
2021-07-30 13:30:00,10.78,10.81,10.75,10.77,1334177.0,4.4786,4.491,4.4661,4.4744,1334177.0
2021-07-30 14:00:00,10.77,10.77,10.61,10.63,2456398.0,4.4744,4.4744,4.408,4.4163,2456398.0
2021-07-30 14:30:00,10.63,10.7,10.61,10.68,2297542.0,4.4163,4.4453,4.408,4.437,2297542.0
2021-07-30 15:00:00,10.68,10.69,10.63,10.65,2582577.0,4.437,4.4412,4.4163,4.4246,2582577.0
2021-07-30 15:30:00,10.65,10.68,10.61,10.67,5538002.0,4.4246,4.437,4.408,4.4329,5538002.0
2021-08-02 09:30:00,10.81,10.98,10.78,10.96,2042083.0,4.491,4.5617,4.4786,4.5534,2042083.0
2021-08-02 10:00:00,10.96,11.02,10.9,10.91,1293197.0,4.5534,4.5783,4.5284,4.5326,1293197.0
2021-08-02 10:30:00,10.91,10.96,10.82,10.85,998501.0,4.5326,4.5534,4.4952,4.5077,998501.0
2021-08-02 11:00:00,10.85,10.87,10.78,10.82,1171637.0,4.5077,4.516,4.4786,4.4952,1171637.0
2021-08-02 11:30:00,10.82,10.84,10.7,10.71,800681.0,4.4952,4.5035,4.4453,4.4495,800681.0
2021-08-02 12:00:00,10.7,10.73,10.66,10.72,1444276.0,4.4453,4.4578,4.4287,4.4537,1444276.0
2021-08-02 12:30:00,10.72,10.82,10.72,10.78,842279.0,4.4537,4.4952,4.4537,4.4786,842279.0
2021-08-02 13:00:00,10.78,10.79,10.72,10.76,1644015.0,4.4786,4.4827,4.4537,4.4703,1644015.0
2021-08-02 13:30:00,10.76,10.77,10.71,10.75,1059149.0,4.4703,4.4744,4.4495,4.4661,1059149.0
2021-08-02 14:00:00,10.75,10.77,10.69,10.76,1335482.0,4.4661,4.4744,4.4412,4.4703,1335482.0
2021-08-02 14:30:00,10.76,10.77,10.69,10.71,1208084.0,4.4703,4.4744,4.4412,4.4495,1208084.0
2021-08-02 15:00:00,10.71,10.73,10.64,10.65,2326966.0,4.4495,4.4578,4.4204,4.4246,2326966.0
2021-08-02 15:30:00,10.65,10.67,10.6,10.63,4719350.0,4.4246,4.4329,4.4038,4.4163,4719350.0
2021-08-03 09:30:00,10.3,10.44,10.15,10.17,3687761.0,4.2792,4.3373,4.2168,4.2252,3687761.0
2021-08-03 10:00:00,10.17,10.26,10.15,10.26,3169100.0,4.2252,4.2625,4.2168,4.2625,3169100.0
2021-08-03 10:30:00,10.26,10.32,10.2,10.29,2571092.0,4.2625,4.2875,4.2376,4.275,2571092.0
2021-08-03 11:00:00,10.29,10.43,10.28,10.43,2137394.0,4.275,4.3332,4.2709,4.3332,2137394.0
2021-08-03 11:30:00,10.43,10.54,10.4,10.5,2069774.0,4.3332,4.3789,4.3207,4.3623,2069774.0
2021-08-03 12:00:00,10.5,10.51,10.43,10.47,1289117.0,4.3623,4.3664,4.3332,4.3498,1289117.0
2021-08-03 12:30:00,10.46,10.5,10.4,10.49,825268.0,4.3456,4.3623,4.3207,4.3581,825268.0
2021-08-03 13:00:00,10.49,10.55,10.47,10.51,1498020.0,4.3581,4.383,4.3498,4.3664,1498020.0
2021-08-03 13:30:00,10.51,10.52,10.46,10.46,1516626.0,4.3664,4.3706,4.3456,4.3456,1516626.0
2021-08-03 14:00:00,10.46,10.55,10.46,10.54,1045822.0,4.3456,4.383,4.3456,4.3789,1045822.0
2021-08-03 14:30:00,10.54,10.61,10.53,10.58,1226021.0,4.3789,4.408,4.3747,4.3955,1226021.0
2021-08-03 15:00:00,10.58,10.68,10.57,10.66,1755620.0,4.3955,4.437,4.3913,4.4287,1755620.0
2021-08-03 15:30:00,10.66,10.72,10.61,10.68,5041874.0,4.4287,4.4537,4.408,4.437,5041874.0
2021-08-04 09:30:00,10.55,10.57,10.41,10.46,2231917.0,4.383,4.3913,4.3249,4.3456,2231917.0
2021-08-04 10:00:00,10.46,10.46,10.33,10.34,1976025.0,4.3456,4.3456,4.2916,4.2958,1976025.0
2021-08-04 10:30:00,10.34,10.34,10.26,10.31,2675349.0,4.2958,4.2958,4.2625,4.2833,2675349.0
2021-08-04 11:00:00,10.32,10.33,10.21,10.23,1953855.0,4.2875,4.2916,4.2418,4.2501,1953855.0
2021-08-04 11:30:00,10.23,10.26,10.16,10.17,2073836.0,4.2501,4.2625,4.221,4.2252,2073836.0
2021-08-04 12:00:00,10.16,10.21,10.15,10.17,2613908.0,4.221,4.2418,4.2168,4.2252,2613908.0
2021-08-04 12:30:00,10.17,10.19,10.11,10.19,2758010.0,4.2252,4.2335,4.2002,4.2335,2758010.0
2021-08-04 13:00:00,10.19,10.29,10.18,10.29,1767788.0,4.2335,4.275,4.2293,4.275,1767788.0
2021-08-04 13:30:00,10.29,10.41,10.28,10.4,2463028.0,4.275,4.3249,4.2709,4.3207,2463028.0
2021-08-04 14:00:00,10.4,10.41,10.35,10.37,1175584.0,4.3207,4.3249,4.2999,4.3082,1175584.0
2021-08-04 14:30:00,10.37,10.4,10.33,10.36,1527092.0,4.3082,4.3207,4.2916,4.3041,1527092.0
2021-08-04 15:00:00,10.36,10.42,10.33,10.42,2154363.0,4.3041,4.329,4.2916,4.329,2154363.0
2021-08-04 15:30:00,10.42,10.43,10.31,10.32,4041898.0,4.329,4.3332,4.2833,4.2875,4041898.0
2021-08-05 09:30:00,11.29,11.53,11.12,11.48,14980409.0,4.6905,4.7902,4.6198,4.7694,14980409.0
2021-08-05 10:00:00,11.49,11.69,11.45,11.66,7260217.0,4.7735,4.8566,4.7569,4.8442,7260217.0
2021-08-05 10:30:00,11.66,11.69,11.53,11.54,5967326.0,4.8442,4.8566,4.7902,4.7943,5967326.0
2021-08-05 11:00:00,11.55,11.57,11.42,11.43,4432302.0,4.7985,4.8068,4.7445,4.7486,4432302.0
2021-08-05 11:30:00,11.42,11.46,11.36,11.4,2669300.0,4.7445,4.7611,4.7195,4.7362,2669300.0
2021-08-05 12:00:00,11.39,11.43,11.32,11.36,2763116.0,4.732,4.7486,4.7029,4.7195,2763116.0
2021-08-05 12:30:00,11.36,11.38,11.28,11.29,1870382.0,4.7195,4.7278,4.6863,4.6905,1870382.0
2021-08-05 13:00:00,11.29,11.3,11.21,11.29,4219721.0,4.6905,4.6946,4.6572,4.6905,4219721.0
2021-08-05 13:30:00,11.29,11.3,11.23,11.3,1758818.0,4.6905,4.6946,4.6655,4.6946,1758818.0
2021-08-05 14:00:00,11.3,11.33,11.19,11.27,2490940.0,4.6946,4.7071,4.6489,4.6821,2490940.0
2021-08-05 14:30:00,11.26,11.27,11.12,11.19,3359992.0,4.678,4.6821,4.6198,4.6489,3359992.0
2021-08-05 15:00:00,11.19,11.26,11.18,11.21,4226686.0,4.6489,4.678,4.6448,4.6572,4226686.0
2021-08-05 15:30:00,11.21,11.29,11.2,11.28,8187177.0,4.6572,4.6905,4.6531,4.6863,8187177.0
2021-08-06 09:30:00,11.23,11.25,11.02,11.09,4566283.0,4.6655,4.6738,4.5783,4.6074,4566283.0
2021-08-06 10:00:00,11.09,11.13,11.01,11.06,3096278.0,4.6074,4.624,4.5741,4.5949,3096278.0
2021-08-06 10:30:00,11.06,11.1,11.03,11.05,1937223.0,4.5949,4.6115,4.5824,4.5907,1937223.0
2021-08-06 11:00:00,11.05,11.12,11.03,11.1,2434344.0,4.5907,4.6198,4.5824,4.6115,2434344.0
2021-08-06 11:30:00,11.1,11.18,11.08,11.15,1554004.0,4.6115,4.6448,4.6032,4.6323,1554004.0
2021-08-06 12:00:00,11.15,11.16,11.07,11.11,869456.0,4.6323,4.6364,4.5991,4.6157,869456.0
2021-08-06 12:30:00,11.11,11.15,11.09,11.12,784143.0,4.6157,4.6323,4.6074,4.6198,784143.0
2021-08-06 13:00:00,11.13,11.17,11.11,11.15,730305.0,4.624,4.6406,4.6157,4.6323,730305.0
2021-08-06 13:30:00,11.15,11.16,11.07,11.08,1432429.0,4.6323,4.6364,4.5991,4.6032,1432429.0
2021-08-06 14:00:00,11.09,11.12,11.03,11.04,847104.0,4.6074,4.6198,4.5824,4.5866,847104.0
2021-08-06 14:30:00,11.04,11.07,11.01,11.04,1611621.0,4.5866,4.5991,4.5741,4.5866,1611621.0
2021-08-06 15:00:00,11.04,11.06,11.02,11.05,1831089.0,4.5866,4.5949,4.5783,4.5907,1831089.0
2021-08-06 15:30:00,11.04,11.2,11.03,11.18,6896487.0,4.5866,4.6531,4.5824,4.6448,6896487.0
2021-08-09 09:30:00,11.0,11.04,10.93,10.96,3117319.0,4.57,4.5866,4.5409,4.5534,3117319.0
2021-08-09 10:00:00,10.96,10.98,10.79,10.83,2808293.0,4.5534,4.5617,4.4827,4.4994,2808293.0
2021-08-09 10:30:00,10.84,10.85,10.73,10.75,2377080.0,4.5035,4.5077,4.4578,4.4661,2377080.0
2021-08-09 11:00:00,10.75,10.86,10.73,10.86,2110375.0,4.4661,4.5118,4.4578,4.5118,2110375.0
2021-08-09 11:30:00,10.86,10.87,10.78,10.85,1896572.0,4.5118,4.516,4.4786,4.5077,1896572.0
2021-08-09 12:00:00,10.84,10.91,10.84,10.91,1361224.0,4.5035,4.5326,4.5035,4.5326,1361224.0
2021-08-09 12:30:00,10.9,10.92,10.86,10.9,1117153.0,4.5284,4.5367,4.5118,4.5284,1117153.0
2021-08-09 13:00:00,10.9,10.98,10.89,10.95,1667857.0,4.5284,4.5617,4.5243,4.5492,1667857.0
2021-08-09 13:30:00,10.95,11.06,10.93,11.01,1805698.0,4.5492,4.5949,4.5409,4.5741,1805698.0
2021-08-09 14:00:00,11.01,11.05,11.0,11.01,870641.0,4.5741,4.5907,4.57,4.5741,870641.0
2021-08-09 14:30:00,11.02,11.05,11.01,11.02,840174.0,4.5783,4.5907,4.5741,4.5783,840174.0
2021-08-09 15:00:00,11.02,11.06,11.01,11.04,1449157.0,4.5783,4.5949,4.5741,4.5866,1449157.0
2021-08-09 15:30:00,11.04,11.07,11.03,11.04,3765732.0,4.5866,4.5991,4.5824,4.5866,3765732.0
2021-08-10 09:30:00,11.11,11.18,11.05,11.16,2274746.0,4.6157,4.6448,4.5907,4.6364,2274746.0
2021-08-10 10:00:00,11.16,11.3,11.14,11.26,2137058.0,4.6364,4.6946,4.6281,4.678,2137058.0
2021-08-10 10:30:00,11.26,11.3,11.24,11.27,2443350.0,4.678,4.6946,4.6697,4.6821,2443350.0
2021-08-10 11:00:00,11.28,11.3,11.25,11.29,2772830.0,4.6863,4.6946,4.6738,4.6905,2772830.0
2021-08-10 11:30:00,11.29,11.34,11.26,11.3,2110265.0,4.6905,4.7112,4.678,4.6946,2110265.0
2021-08-10 12:00:00,11.3,11.32,11.24,11.24,2787353.0,4.6946,4.7029,4.6697,4.6697,2787353.0
2021-08-10 12:30:00,11.25,11.25,11.2,11.24,3870571.0,4.6738,4.6738,4.6531,4.6697,3870571.0
2021-08-10 13:00:00,11.23,11.27,11.2,11.22,2074756.0,4.6655,4.6821,4.6531,4.6614,2074756.0
2021-08-10 13:30:00,11.21,11.22,11.14,11.16,2452875.0,4.6572,4.6614,4.6281,4.6364,2452875.0
2021-08-10 14:00:00,11.17,11.2,11.13,11.18,1380472.0,4.6406,4.6531,4.624,4.6448,1380472.0
2021-08-10 14:30:00,11.18,11.19,11.14,11.18,1076345.0,4.6448,4.6489,4.6281,4.6448,1076345.0
2021-08-10 15:00:00,11.18,11.18,11.15,11.16,940180.0,4.6448,4.6448,4.6323,4.6364,940180.0
2021-08-10 15:30:00,11.15,11.16,11.09,11.13,4160987.0,4.6323,4.6364,4.6074,4.624,4160987.0
2021-08-11 09:30:00,11.05,11.16,11.0,11.16,2409314.0,4.5907,4.6364,4.57,4.6364,2409314.0
2021-08-11 10:00:00,11.15,11.17,11.07,11.1,1646052.0,4.6323,4.6406,4.5991,4.6115,1646052.0
2021-08-11 10:30:00,11.1,11.13,11.02,11.12,1927262.0,4.6115,4.624,4.5783,4.6198,1927262.0
2021-08-11 11:00:00,11.11,11.2,11.09,11.16,1927206.0,4.6157,4.6531,4.6074,4.6364,1927206.0
2021-08-11 11:30:00,11.16,11.19,11.15,11.19,1382706.0,4.6364,4.6489,4.6323,4.6489,1382706.0
2021-08-11 12:00:00,11.19,11.24,11.17,11.23,1433904.0,4.6489,4.6697,4.6406,4.6655,1433904.0
2021-08-11 12:30:00,11.23,11.3,11.22,11.28,1175320.0,4.6655,4.6946,4.6614,4.6863,1175320.0
2021-08-11 13:00:00,11.28,11.32,11.27,11.27,1007047.0,4.6863,4.7029,4.6821,4.6821,1007047.0
2021-08-11 13:30:00,11.27,11.35,11.26,11.35,1033166.0,4.6821,4.7154,4.678,4.7154,1033166.0
2021-08-11 14:00:00,11.34,11.34,11.29,11.32,1511109.0,4.7112,4.7112,4.6905,4.7029,1511109.0
2021-08-11 14:30:00,11.32,11.32,11.27,11.28,552135.0,4.7029,4.7029,4.6821,4.6863,552135.0
2021-08-11 15:00:00,11.28,11.3,11.24,11.26,870700.0,4.6863,4.6946,4.6697,4.678,870700.0
2021-08-11 15:30:00,11.26,11.3,11.24,11.29,2713965.0,4.678,4.6946,4.6697,4.6905,2713965.0
2021-08-12 09:30:00,11.24,11.3,11.17,11.25,1356968.0,4.6697,4.6946,4.6406,4.6738,1356968.0
2021-08-12 10:00:00,11.25,11.27,11.18,11.21,714575.0,4.6738,4.6821,4.6448,4.6572,714575.0
2021-08-12 10:30:00,11.2,11.24,11.13,11.23,1327720.0,4.6531,4.6697,4.624,4.6655,1327720.0
2021-08-12 11:00:00,11.23,11.29,11.18,11.28,995146.0,4.6655,4.6905,4.6448,4.6863,995146.0
2021-08-12 11:30:00,11.28,11.31,11.24,11.29,1188183.0,4.6863,4.6988,4.6697,4.6905,1188183.0
2021-08-12 12:00:00,11.3,11.39,11.29,11.39,1267475.0,4.6946,4.732,4.6905,4.732,1267475.0
2021-08-12 12:30:00,11.38,11.39,11.34,11.36,1319834.0,4.7278,4.732,4.7112,4.7195,1319834.0
2021-08-12 13:00:00,11.35,11.36,11.28,11.3,1204373.0,4.7154,4.7195,4.6863,4.6946,1204373.0
2021-08-12 13:30:00,11.3,11.34,11.29,11.34,1089862.0,4.6946,4.7112,4.6905,4.7112,1089862.0
2021-08-12 14:00:00,11.34,11.34,11.29,11.3,1318321.0,4.7112,4.7112,4.6905,4.6946,1318321.0
2021-08-12 14:30:00,11.3,11.31,11.27,11.29,747394.0,4.6946,4.6988,4.6821,4.6905,747394.0
2021-08-12 15:00:00,11.3,11.32,11.27,11.3,1285890.0,4.6946,4.7029,4.6821,4.6946,1285890.0
2021-08-12 15:30:00,11.3,11.33,11.24,11.25,4338841.0,4.6946,4.7071,4.6697,4.6738,4338841.0
2021-08-13 09:30:00,11.22,11.3,11.19,11.22,2108300.0,4.6614,4.6946,4.6489,4.6614,2108300.0
2021-08-13 10:00:00,11.22,11.27,11.17,11.23,1336336.0,4.6614,4.6821,4.6406,4.6655,1336336.0
2021-08-13 10:30:00,11.23,11.35,11.23,11.35,1569748.0,4.6655,4.7154,4.6655,4.7154,1569748.0
2021-08-13 11:00:00,11.35,11.41,11.33,11.41,1586914.0,4.7154,4.7403,4.7071,4.7403,1586914.0
2021-08-13 11:30:00,11.41,11.41,11.35,11.4,520178.0,4.7403,4.7403,4.7154,4.7362,520178.0
2021-08-13 12:00:00,11.4,11.41,11.37,11.37,958300.0,4.7362,4.7403,4.7237,4.7237,958300.0
2021-08-13 12:30:00,11.38,11.39,11.35,11.38,548121.0,4.7278,4.732,4.7154,4.7278,548121.0
2021-08-13 13:00:00,11.38,11.43,11.37,11.41,850719.0,4.7278,4.7486,4.7237,4.7403,850719.0
2021-08-13 13:30:00,11.41,11.42,11.39,11.4,721357.0,4.7403,4.7445,4.732,4.7362,721357.0
2021-08-13 14:00:00,11.39,11.48,11.39,11.45,1071730.0,4.732,4.7694,4.732,4.7569,1071730.0
2021-08-13 14:30:00,11.44,11.45,11.37,11.38,1039444.0,4.7528,4.7569,4.7237,4.7278,1039444.0
2021-08-13 15:00:00,11.38,11.41,11.36,11.38,1272441.0,4.7278,4.7403,4.7195,4.7278,1272441.0
2021-08-13 15:30:00,11.38,11.4,11.33,11.34,3789427.0,4.7278,4.7362,4.7071,4.7112,3789427.0
2021-08-16 09:30:00,11.23,11.27,11.09,11.13,2335889.0,4.6655,4.6821,4.6074,4.624,2335889.0
2021-08-16 10:00:00,11.13,11.2,11.1,11.12,1738494.0,4.624,4.6531,4.6115,4.6198,1738494.0
2021-08-16 10:30:00,11.12,11.24,11.11,11.19,1769711.0,4.6198,4.6697,4.6157,4.6489,1769711.0
2021-08-16 11:00:00,11.2,11.21,11.1,11.12,1757822.0,4.6531,4.6572,4.6115,4.6198,1757822.0
2021-08-16 11:30:00,11.12,11.14,11.04,11.11,1872855.0,4.6198,4.6281,4.5866,4.6157,1872855.0
2021-08-16 12:00:00,11.11,11.13,11.06,11.08,1049403.0,4.6157,4.624,4.5949,4.6032,1049403.0
2021-08-16 12:30:00,11.07,11.16,11.06,11.14,986338.0,4.5991,4.6364,4.5949,4.6281,986338.0
2021-08-16 13:00:00,11.13,11.17,11.11,11.13,724269.0,4.624,4.6406,4.6157,4.624,724269.0
2021-08-16 13:30:00,11.13,11.17,11.11,11.16,1155558.0,4.624,4.6406,4.6157,4.6364,1155558.0
2021-08-16 14:00:00,11.15,11.19,11.12,11.14,820520.0,4.6323,4.6489,4.6198,4.6281,820520.0
2021-08-16 14:30:00,11.14,11.16,11.12,11.15,1325446.0,4.6281,4.6364,4.6198,4.6323,1325446.0
2021-08-16 15:00:00,11.15,11.15,11.1,11.12,1286019.0,4.6323,4.6323,4.6115,4.6198,1286019.0
2021-08-16 15:30:00,11.12,11.15,11.08,11.15,4624110.0,4.6198,4.6323,4.6032,4.6323,4624110.0
2021-08-17 09:30:00,10.5,10.76,10.47,10.66,3677718.0,4.619,4.7334,4.6058,4.6894,3677718.0
2021-08-17 10:00:00,10.66,10.86,10.65,10.84,2673799.0,4.6894,4.7773,4.685,4.7686,2673799.0
2021-08-17 10:30:00,10.83,10.84,10.7,10.72,1920118.0,4.7642,4.7686,4.707,4.7158,1920118.0
2021-08-17 11:00:00,10.72,10.75,10.66,10.72,1025930.0,4.7158,4.729,4.6894,4.7158,1025930.0
2021-08-17 11:30:00,10.72,10.73,10.61,10.63,1550949.0,4.7158,4.7202,4.6674,4.6762,1550949.0
2021-08-17 12:00:00,10.63,10.66,10.55,10.55,1526211.0,4.6762,4.6894,4.641,4.641,1526211.0
2021-08-17 12:30:00,10.55,10.56,10.36,10.4,2067893.0,4.641,4.6454,4.5574,4.575,2067893.0
2021-08-17 13:00:00,10.4,10.5,10.39,10.49,1339491.0,4.575,4.619,4.5706,4.6146,1339491.0
2021-08-17 13:30:00,10.49,10.49,10.35,10.46,1296848.0,4.6146,4.6146,4.553,4.6014,1296848.0
2021-08-17 14:00:00,10.45,10.49,10.43,10.44,1273973.0,4.597,4.6146,4.5882,4.5926,1273973.0
2021-08-17 14:30:00,10.44,10.56,10.44,10.52,1740340.0,4.5926,4.6454,4.5926,4.6278,1740340.0
2021-08-17 15:00:00,10.52,10.55,10.49,10.53,1355021.0,4.6278,4.641,4.6146,4.6322,1355021.0
2021-08-17 15:30:00,10.53,10.57,10.52,10.57,2990331.0,4.6322,4.6498,4.6278,4.6498,2990331.0
2021-08-18 09:30:00,10.48,10.55,10.41,10.55,1303303.0,4.6102,4.641,4.5794,4.641,1303303.0
2021-08-18 10:00:00,10.55,10.56,10.34,10.37,1224928.0,4.641,4.6454,4.5486,4.5618,1224928.0
2021-08-18 10:30:00,10.37,10.47,10.31,10.46,1541016.0,4.5618,4.6058,4.5354,4.6014,1541016.0
2021-08-18 11:00:00,10.46,10.48,10.36,10.43,1234592.0,4.6014,4.6102,4.5574,4.5882,1234592.0
2021-08-18 11:30:00,10.43,10.43,10.33,10.39,1169033.0,4.5882,4.5882,4.5442,4.5706,1169033.0
2021-08-18 12:00:00,10.38,10.43,10.33,10.35,975482.0,4.5662,4.5882,4.5442,4.553,975482.0
2021-08-18 12:30:00,10.35,10.43,10.34,10.42,743882.0,4.553,4.5882,4.5486,4.5838,743882.0
2021-08-18 13:00:00,10.43,10.49,10.4,10.49,638621.0,4.5882,4.6146,4.575,4.6146,638621.0
2021-08-18 13:30:00,10.49,10.53,10.45,10.5,1398503.0,4.6146,4.6322,4.597,4.619,1398503.0
2021-08-18 14:00:00,10.5,10.56,10.45,10.49,1165821.0,4.619,4.6454,4.597,4.6146,1165821.0
2021-08-18 14:30:00,10.5,10.52,10.39,10.4,1568432.0,4.619,4.6278,4.5706,4.575,1568432.0
2021-08-18 15:00:00,10.39,10.41,10.33,10.35,1609995.0,4.5706,4.5794,4.5442,4.553,1609995.0
2021-08-18 15:30:00,10.35,10.35,10.24,10.26,4229682.0,4.553,4.553,4.5046,4.5134,4229682.0
2021-08-19 09:30:00,10.02,10.12,9.96,10.02,2519968.0,4.4078,4.4518,4.3814,4.4078,2519968.0
2021-08-19 10:00:00,10.02,10.09,9.97,10.0,1745244.0,4.4078,4.4386,4.3858,4.399,1745244.0
2021-08-19 10:30:00,10.0,10.0,9.91,10.0,2075678.0,4.399,4.399,4.3594,4.399,2075678.0
2021-08-19 11:00:00,10.0,10.03,9.93,9.99,1372141.0,4.399,4.4122,4.3682,4.3946,1372141.0
2021-08-19 11:30:00,9.99,10.06,9.95,10.04,1020865.0,4.3946,4.4254,4.377,4.4166,1020865.0
2021-08-19 12:00:00,10.04,10.07,10.01,10.06,822280.0,4.4166,4.4298,4.4034,4.4254,822280.0
2021-08-19 12:30:00,10.06,10.16,10.05,10.13,1004997.0,4.4254,4.4694,4.421,4.4562,1004997.0
2021-08-19 13:00:00,10.12,10.18,10.05,10.14,971298.0,4.4518,4.4782,4.421,4.4606,971298.0
2021-08-19 13:30:00,10.14,10.18,10.07,10.08,1465331.0,4.4606,4.4782,4.4298,4.4342,1465331.0
2021-08-19 14:00:00,10.08,10.09,9.98,9.99,1441332.0,4.4342,4.4386,4.3902,4.3946,1441332.0
2021-08-19 14:30:00,9.99,10.02,9.96,10.01,1542689.0,4.3946,4.4078,4.3814,4.4034,1542689.0
2021-08-19 15:00:00,10.01,10.09,10.01,10.08,958877.0,4.4034,4.4386,4.4034,4.4342,958877.0
2021-08-19 15:30:00,10.08,10.1,10.04,10.09,3173981.0,4.4342,4.443,4.4166,4.4386,3173981.0
2021-08-20 09:30:00,9.82,9.87,9.76,9.82,3296232.0,4.3198,4.3418,4.2935,4.3198,3296232.0
2021-08-20 10:00:00,9.82,9.85,9.78,9.82,1898986.0,4.3198,4.333,4.3023,4.3198,1898986.0
2021-08-20 10:30:00,9.83,9.94,9.81,9.92,2097169.0,4.3242,4.3726,4.3155,4.3638,2097169.0
2021-08-20 11:00:00,9.92,10.04,9.9,10.01,2195930.0,4.3638,4.4166,4.355,4.4034,2195930.0
2021-08-20 11:30:00,10.02,10.04,9.98,10.03,1014709.0,4.4078,4.4166,4.3902,4.4122,1014709.0
2021-08-20 12:00:00,10.03,10.08,10.03,10.08,923307.0,4.4122,4.4342,4.4122,4.4342,923307.0
2021-08-20 12:30:00,10.08,10.09,10.05,10.08,1288853.0,4.4342,4.4386,4.421,4.4342,1288853.0
2021-08-20 13:00:00,10.08,10.09,9.94,9.96,1355902.0,4.4342,4.4386,4.3726,4.3814,1355902.0
2021-08-20 13:30:00,9.95,9.98,9.94,9.96,701007.0,4.377,4.3902,4.3726,4.3814,701007.0
2021-08-20 14:00:00,9.96,10.02,9.96,10.0,1016417.0,4.3814,4.4078,4.3814,4.399,1016417.0
2021-08-20 14:30:00,10.0,10.01,9.98,10.01,548004.0,4.399,4.4034,4.3902,4.4034,548004.0
2021-08-20 15:00:00,10.01,10.06,10.0,10.05,1036482.0,4.4034,4.4254,4.399,4.421,1036482.0
2021-08-20 15:30:00,10.05,10.12,9.99,10.09,4130929.0,4.421,4.4518,4.3946,4.4386,4130929.0
2021-08-23 09:30:00,10.24,10.39,10.21,10.37,3130115.0,4.5046,4.5706,4.4914,4.5618,3130115.0
2021-08-23 10:00:00,10.37,10.4,10.32,10.37,1877064.0,4.5618,4.575,4.5398,4.5618,1877064.0
2021-08-23 10:30:00,10.37,10.44,10.34,10.43,1896688.0,4.5618,4.5926,4.5486,4.5882,1896688.0
2021-08-23 11:00:00,10.43,10.45,10.31,10.31,1556874.0,4.5882,4.597,4.5354,4.5354,1556874.0
2021-08-23 11:30:00,10.31,10.38,10.3,10.37,2071373.0,4.5354,4.5662,4.531,4.5618,2071373.0
2021-08-23 12:00:00,10.37,10.43,10.37,10.42,1306612.0,4.5618,4.5882,4.5618,4.5838,1306612.0
2021-08-23 12:30:00,10.42,10.45,10.41,10.42,1128412.0,4.5838,4.597,4.5794,4.5838,1128412.0
2021-08-23 13:00:00,10.43,10.46,10.37,10.38,963296.0,4.5882,4.6014,4.5618,4.5662,963296.0
2021-08-23 13:30:00,10.38,10.45,10.37,10.41,1000763.0,4.5662,4.597,4.5618,4.5794,1000763.0
2021-08-23 14:00:00,10.41,10.43,10.36,10.4,1422741.0,4.5794,4.5882,4.5574,4.575,1422741.0
2021-08-23 14:30:00,10.41,10.45,10.4,10.42,1183903.0,4.5794,4.597,4.575,4.5838,1183903.0
2021-08-23 15:00:00,10.43,10.46,10.42,10.44,1369229.0,4.5882,4.6014,4.5838,4.5926,1369229.0
2021-08-23 15:30:00,10.45,10.45,10.39,10.42,4832186.0,4.597,4.597,4.5706,4.5838,4832186.0
2021-08-24 09:30:00,10.55,10.69,10.52,10.65,1829815.0,4.641,4.7026,4.6278,4.685,1829815.0
2021-08-24 10:00:00,10.64,10.69,10.61,10.69,927476.0,4.6806,4.7026,4.6674,4.7026,927476.0
2021-08-24 10:30:00,10.69,10.73,10.68,10.7,782968.0,4.7026,4.7202,4.6982,4.707,782968.0
2021-08-24 11:00:00,10.71,10.77,10.7,10.71,629413.0,4.7114,4.7378,4.707,4.7114,629413.0
2021-08-24 11:30:00,10.71,10.72,10.69,10.7,613938.0,4.7114,4.7158,4.7026,4.707,613938.0
2021-08-24 12:00:00,10.7,10.73,10.68,10.69,699350.0,4.707,4.7202,4.6982,4.7026,699350.0
2021-08-24 12:30:00,10.7,10.78,10.69,10.74,1671994.0,4.707,4.7422,4.7026,4.7246,1671994.0
2021-08-24 13:00:00,10.74,10.8,10.72,10.79,799386.0,4.7246,4.751,4.7158,4.7466,799386.0
2021-08-24 13:30:00,10.79,10.8,10.75,10.76,806314.0,4.7466,4.751,4.729,4.7334,806314.0
2021-08-24 14:00:00,10.75,10.77,10.74,10.76,354771.0,4.729,4.7378,4.7246,4.7334,354771.0
2021-08-24 14:30:00,10.77,10.79,10.75,10.78,799811.0,4.7378,4.7466,4.729,4.7422,799811.0
2021-08-24 15:00:00,10.78,10.8,10.75,10.78,857838.0,4.7422,4.751,4.729,4.7422,857838.0
2021-08-24 15:30:00,10.78,10.81,10.77,10.81,2753240.0,4.7422,4.7554,4.7378,4.7554,2753240.0
2021-08-25 09:30:00,10.77,10.8,10.67,10.79,1216089.0,4.7378,4.751,4.6938,4.7466,1216089.0
2021-08-25 10:00:00,10.79,10.82,10.75,10.77,865960.0,4.7466,4.7598,4.729,4.7378,865960.0
2021-08-25 10:30:00,10.76,10.85,10.75,10.82,738580.0,4.7334,4.7729,4.729,4.7598,738580.0
2021-08-25 11:00:00,10.83,10.85,10.79,10.83,1019578.0,4.7642,4.7729,4.7466,4.7642,1019578.0
2021-08-25 11:30:00,10.83,10.83,10.77,10.79,1197970.0,4.7642,4.7642,4.7378,4.7466,1197970.0
2021-08-25 12:00:00,10.79,10.81,10.76,10.78,1135006.0,4.7466,4.7554,4.7334,4.7422,1135006.0
2021-08-25 12:30:00,10.78,10.8,10.74,10.75,956739.0,4.7422,4.751,4.7246,4.729,956739.0
2021-08-25 13:00:00,10.75,10.79,10.73,10.79,946489.0,4.729,4.7466,4.7202,4.7466,946489.0
2021-08-25 13:30:00,10.79,10.79,10.76,10.79,935587.0,4.7466,4.7466,4.7334,4.7466,935587.0
2021-08-25 14:00:00,10.79,10.89,10.79,10.88,652055.0,4.7466,4.7905,4.7466,4.7861,652055.0
2021-08-25 14:30:00,10.87,10.93,10.86,10.92,1437308.0,4.7817,4.8081,4.7773,4.8037,1437308.0
2021-08-25 15:00:00,10.93,10.93,10.88,10.92,957953.0,4.8081,4.8081,4.7861,4.8037,957953.0
2021-08-25 15:30:00,10.92,10.92,10.89,10.9,2101852.0,4.8037,4.8037,4.7905,4.7949,2101852.0
2021-08-26 09:30:00,10.89,10.95,10.83,10.94,1369356.0,4.7905,4.8169,4.7642,4.8125,1369356.0
2021-08-26 10:00:00,10.94,10.96,10.84,10.89,723745.0,4.8125,4.8213,4.7686,4.7905,723745.0
2021-08-26 10:30:00,10.89,10.93,10.81,10.83,1466169.0,4.7905,4.8081,4.7554,4.7642,1466169.0
2021-08-26 11:00:00,10.83,10.88,10.79,10.85,1080793.0,4.7642,4.7861,4.7466,4.7729,1080793.0
2021-08-26 11:30:00,10.85,10.92,10.82,10.91,1248500.0,4.7729,4.8037,4.7598,4.7993,1248500.0
2021-08-26 12:00:00,10.91,10.94,10.88,10.9,1343599.0,4.7993,4.8125,4.7861,4.7949,1343599.0
2021-08-26 12:30:00,10.89,10.91,10.87,10.9,952507.0,4.7905,4.7993,4.7817,4.7949,952507.0
2021-08-26 13:00:00,10.9,10.91,10.84,10.85,1052009.0,4.7949,4.7993,4.7686,4.7729,1052009.0
2021-08-26 13:30:00,10.85,10.86,10.82,10.83,717459.0,4.7729,4.7773,4.7598,4.7642,717459.0
2021-08-26 14:00:00,10.83,10.83,10.78,10.79,744285.0,4.7642,4.7642,4.7422,4.7466,744285.0
2021-08-26 14:30:00,10.79,10.82,10.77,10.78,923652.0,4.7466,4.7598,4.7378,4.7422,923652.0
2021-08-26 15:00:00,10.78,10.81,10.74,10.79,1285393.0,4.7422,4.7554,4.7246,4.7466,1285393.0
2021-08-26 15:30:00,10.8,10.8,10.74,10.77,2524093.0,4.751,4.751,4.7246,4.7378,2524093.0
2021-08-27 09:30:00,10.85,11.0,10.85,10.94,3349914.0,4.7729,4.8389,4.7729,4.8125,3349914.0
2021-08-27 10:00:00,10.94,11.09,10.91,11.0,2418130.0,4.8125,4.8785,4.7993,4.8389,2418130.0
2021-08-27 10:30:00,11.01,11.03,10.98,11.02,2843160.0,4.8433,4.8521,4.8301,4.8477,2843160.0
2021-08-27 11:00:00,11.02,11.05,10.99,11.0,1665352.0,4.8477,4.8609,4.8345,4.8389,1665352.0
2021-08-27 11:30:00,11.01,11.1,10.98,11.09,1651079.0,4.8433,4.8829,4.8301,4.8785,1651079.0
2021-08-27 12:00:00,11.09,11.12,11.05,11.11,1821769.0,4.8785,4.8917,4.8609,4.8873,1821769.0
2021-08-27 12:30:00,11.11,11.15,11.1,11.14,849890.0,4.8873,4.9049,4.8829,4.9005,849890.0
2021-08-27 13:00:00,11.13,11.15,11.08,11.12,991598.0,4.8961,4.9049,4.8741,4.8917,991598.0
2021-08-27 13:30:00,11.12,11.13,11.09,11.1,939491.0,4.8917,4.8961,4.8785,4.8829,939491.0
2021-08-27 14:00:00,11.11,11.15,11.09,11.15,2430536.0,4.8873,4.9049,4.8785,4.9049,2430536.0
2021-08-27 14:30:00,11.15,11.21,11.13,11.19,3468854.0,4.9049,4.9313,4.8961,4.9225,3468854.0
2021-08-27 15:00:00,11.19,11.19,11.16,11.16,1951552.0,4.9225,4.9225,4.9093,4.9093,1951552.0
2021-08-27 15:30:00,11.16,11.22,11.16,11.21,4439382.0,4.9093,4.9357,4.9093,4.9313,4439382.0
2021-08-30 09:30:00,11.19,11.2,11.05,11.09,3533974.0,4.9225,4.9269,4.8609,4.8785,3533974.0
2021-08-30 10:00:00,11.09,11.16,11.08,11.13,2108545.0,4.8785,4.9093,4.8741,4.8961,2108545.0
2021-08-30 10:30:00,11.13,11.22,11.09,11.22,2420199.0,4.8961,4.9357,4.8785,4.9357,2420199.0
2021-08-30 11:00:00,11.22,11.26,11.16,11.18,2025955.0,4.9357,4.9533,4.9093,4.9181,2025955.0
2021-08-30 11:30:00,11.18,11.2,11.13,11.16,1343473.0,4.9181,4.9269,4.8961,4.9093,1343473.0
2021-08-30 12:00:00,11.16,11.19,11.15,11.17,1332562.0,4.9093,4.9225,4.9049,4.9137,1332562.0
2021-08-30 12:30:00,11.17,11.19,11.14,11.17,1190259.0,4.9137,4.9225,4.9005,4.9137,1190259.0
2021-08-30 13:00:00,11.17,11.17,11.06,11.09,1617621.0,4.9137,4.9137,4.8653,4.8785,1617621.0
2021-08-30 13:30:00,11.09,11.1,11.03,11.04,1653405.0,4.8785,4.8829,4.8521,4.8565,1653405.0
2021-08-30 14:00:00,11.04,11.12,11.04,11.12,1814552.0,4.8565,4.8917,4.8565,4.8917,1814552.0
2021-08-30 14:30:00,11.11,11.12,11.08,11.1,1140221.0,4.8873,4.8917,4.8741,4.8829,1140221.0
2021-08-30 15:00:00,11.1,11.12,11.06,11.08,2065158.0,4.8829,4.8917,4.8653,4.8741,2065158.0
2021-08-30 15:30:00,11.08,11.1,11.0,11.04,4886231.0,4.8741,4.8829,4.8389,4.8565,4886231.0
2021-08-31 09:30:00,11.06,11.1,10.92,10.94,3103229.0,4.8653,4.8829,4.8037,4.8125,3103229.0
2021-08-31 10:00:00,10.94,11.08,10.94,11.03,1864611.0,4.8125,4.8741,4.8125,4.8521,1864611.0
2021-08-31 10:30:00,11.04,11.11,11.02,11.06,1535404.0,4.8565,4.8873,4.8477,4.8653,1535404.0
2021-08-31 11:00:00,11.06,11.1,10.99,11.05,1700994.0,4.8653,4.8829,4.8345,4.8609,1700994.0
2021-08-31 11:30:00,11.05,11.06,10.95,10.95,1568707.0,4.8609,4.8653,4.8169,4.8169,1568707.0
2021-08-31 12:00:00,10.95,11.02,10.9,10.96,2331781.0,4.8169,4.8477,4.7949,4.8213,2331781.0
2021-08-31 12:30:00,10.96,10.97,10.84,10.86,2188234.0,4.8213,4.8257,4.7686,4.7773,2188234.0
2021-08-31 13:00:00,10.85,10.89,10.8,10.84,1183955.0,4.7729,4.7905,4.751,4.7686,1183955.0
2021-08-31 13:30:00,10.83,10.85,10.8,10.83,851346.0,4.7642,4.7729,4.751,4.7642,851346.0
2021-08-31 14:00:00,10.83,10.9,10.81,10.87,1071816.0,4.7642,4.7949,4.7554,4.7817,1071816.0
2021-08-31 14:30:00,10.87,10.89,10.8,10.82,1515330.0,4.7817,4.7905,4.751,4.7598,1515330.0
2021-08-31 15:00:00,10.82,10.84,10.73,10.75,3897414.0,4.7598,4.7686,4.7202,4.729,3897414.0
2021-08-31 15:30:00,10.76,10.88,10.75,10.85,4760140.0,4.7334,4.7861,4.729,4.7729,4760140.0
2021-09-01 09:30:00,10.67,10.88,10.64,10.86,3638515.0,4.6938,4.7861,4.6806,4.7773,3638515.0
2021-09-01 10:00:00,10.85,10.9,10.76,10.76,1587521.0,4.7729,4.7949,4.7334,4.7334,1587521.0
2021-09-01 10:30:00,10.77,10.84,10.73,10.78,1452994.0,4.7378,4.7686,4.7202,4.7422,1452994.0
2021-09-01 11:00:00,10.78,10.79,10.7,10.72,1922661.0,4.7422,4.7466,4.707,4.7158,1922661.0
2021-09-01 11:30:00,10.71,10.72,10.59,10.62,2332093.0,4.7114,4.7158,4.6586,4.6718,2332093.0
2021-09-01 12:00:00,10.63,10.7,10.62,10.69,981506.0,4.6762,4.707,4.6718,4.7026,981506.0
2021-09-01 12:30:00,10.7,10.72,10.66,10.67,908651.0,4.707,4.7158,4.6894,4.6938,908651.0
2021-09-01 13:00:00,10.67,10.72,10.66,10.71,686604.0,4.6938,4.7158,4.6894,4.7114,686604.0
2021-09-01 13:30:00,10.71,10.79,10.7,10.74,1277855.0,4.7114,4.7466,4.707,4.7246,1277855.0
2021-09-01 14:00:00,10.74,10.78,10.68,10.77,1839954.0,4.7246,4.7422,4.6982,4.7378,1839954.0
2021-09-01 14:30:00,10.77,10.77,10.71,10.74,1239973.0,4.7378,4.7378,4.7114,4.7246,1239973.0
2021-09-01 15:00:00,10.75,10.77,10.71,10.76,1531035.0,4.729,4.7378,4.7114,4.7334,1531035.0
2021-09-01 15:30:00,10.76,10.78,10.72,10.77,4846562.0,4.7334,4.7422,4.7158,4.7378,4846562.0
2021-09-02 09:30:00,10.65,10.74,10.64,10.73,2705904.0,4.685,4.7246,4.6806,4.7202,2705904.0
2021-09-02 10:00:00,10.73,10.87,10.72,10.86,1945170.0,4.7202,4.7817,4.7158,4.7773,1945170.0
2021-09-02 10:30:00,10.87,10.98,10.86,10.96,3579995.0,4.7817,4.8301,4.7773,4.8213,3579995.0
2021-09-02 11:00:00,10.97,11.01,10.83,10.87,1764846.0,4.8257,4.8433,4.7642,4.7817,1764846.0
2021-09-02 11:30:00,10.87,10.89,10.81,10.82,1466165.0,4.7817,4.7905,4.7554,4.7598,1466165.0
2021-09-02 12:00:00,10.82,10.84,10.75,10.82,958427.0,4.7598,4.7686,4.729,4.7598,958427.0
2021-09-02 12:30:00,10.83,10.84,10.77,10.79,881654.0,4.7642,4.7686,4.7378,4.7466,881654.0
2021-09-02 13:00:00,10.79,10.84,10.78,10.81,968620.0,4.7466,4.7686,4.7422,4.7554,968620.0
2021-09-02 13:30:00,10.82,10.83,10.74,10.75,1637442.0,4.7598,4.7642,4.7246,4.729,1637442.0
2021-09-02 14:00:00,10.75,10.76,10.67,10.68,1724624.0,4.729,4.7334,4.6938,4.6982,1724624.0
2021-09-02 14:30:00,10.68,10.72,10.64,10.68,1539715.0,4.6982,4.7158,4.6806,4.6982,1539715.0
2021-09-02 15:00:00,10.69,10.7,10.59,10.59,1636210.0,4.7026,4.707,4.6586,4.6586,1636210.0
2021-09-02 15:30:00,10.6,10.61,10.55,10.61,5214416.0,4.663,4.6674,4.641,4.6674,5214416.0
2021-09-03 09:30:00,10.63,10.65,10.56,10.58,1664051.0,4.6762,4.685,4.6454,4.6542,1664051.0
2021-09-03 10:00:00,10.58,10.58,10.46,10.46,1763079.0,4.6542,4.6542,4.6014,4.6014,1763079.0
2021-09-03 10:30:00,10.46,10.55,10.46,10.5,1925227.0,4.6014,4.641,4.6014,4.619,1925227.0
2021-09-03 11:00:00,10.5,10.58,10.49,10.51,1492545.0,4.619,4.6542,4.6146,4.6234,1492545.0
2021-09-03 11:30:00,10.51,10.56,10.48,10.53,1285838.0,4.6234,4.6454,4.6102,4.6322,1285838.0
2021-09-03 12:00:00,10.52,10.53,10.49,10.51,748568.0,4.6278,4.6322,4.6146,4.6234,748568.0
2021-09-03 12:30:00,10.52,10.53,10.45,10.48,759876.0,4.6278,4.6322,4.597,4.6102,759876.0
2021-09-03 13:00:00,10.47,10.5,10.44,10.49,1108555.0,4.6058,4.619,4.5926,4.6146,1108555.0
2021-09-03 13:30:00,10.49,10.5,10.43,10.44,939213.0,4.6146,4.619,4.5882,4.5926,939213.0
2021-09-03 14:00:00,10.44,10.5,10.43,10.5,1067708.0,4.5926,4.619,4.5882,4.619,1067708.0
2021-09-03 14:30:00,10.5,10.52,10.47,10.51,1192040.0,4.619,4.6278,4.6058,4.6234,1192040.0
2021-09-03 15:00:00,10.51,10.54,10.45,10.46,1406025.0,4.6234,4.6366,4.597,4.6014,1406025.0
2021-09-03 15:30:00,10.46,10.47,10.42,10.45,2666407.0,4.6014,4.6058,4.5838,4.597,2666407.0
2021-09-07 09:30:00,10.43,10.83,10.43,10.78,3600826.0,4.5882,4.7642,4.5882,4.7422,3600826.0
2021-09-07 10:00:00,10.78,10.84,10.72,10.75,2423942.0,4.7422,4.7686,4.7158,4.729,2423942.0
2021-09-07 10:30:00,10.75,10.78,10.72,10.75,2805606.0,4.729,4.7422,4.7158,4.729,2805606.0
2021-09-07 11:00:00,10.75,10.76,10.65,10.66,1221588.0,4.729,4.7334,4.685,4.6894,1221588.0
2021-09-07 11:30:00,10.65,10.67,10.6,10.61,1107973.0,4.685,4.6938,4.663,4.6674,1107973.0
2021-09-07 12:00:00,10.61,10.64,10.59,10.6,822926.0,4.6674,4.6806,4.6586,4.663,822926.0
2021-09-07 12:30:00,10.6,10.63,10.57,10.62,647043.0,4.663,4.6762,4.6498,4.6718,647043.0
2021-09-07 13:00:00,10.62,10.63,10.58,10.59,940219.0,4.6718,4.6762,4.6542,4.6586,940219.0
2021-09-07 13:30:00,10.59,10.61,10.58,10.58,580641.0,4.6586,4.6674,4.6542,4.6542,580641.0
2021-09-07 14:00:00,10.59,10.59,10.52,10.55,996974.0,4.6586,4.6586,4.6278,4.641,996974.0
2021-09-07 14:30:00,10.55,10.57,10.54,10.57,881636.0,4.641,4.6498,4.6366,4.6498,881636.0
2021-09-07 15:00:00,10.57,10.57,10.51,10.51,1385049.0,4.6498,4.6498,4.6234,4.6234,1385049.0
2021-09-07 15:30:00,10.51,10.55,10.5,10.55,2705323.0,4.6234,4.641,4.619,4.641,2705323.0
2021-09-08 09:30:00,10.37,10.49,10.29,10.3,3728976.0,4.5618,4.6146,4.5266,4.531,3728976.0
2021-09-08 10:00:00,10.3,10.33,10.17,10.2,2545059.0,4.531,4.5442,4.4738,4.487,2545059.0
2021-09-08 10:30:00,10.19,10.2,10.0,10.01,3490551.0,4.4826,4.487,4.399,4.4034,3490551.0
2021-09-08 11:00:00,10.01,10.03,9.96,9.99,4699195.0,4.4034,4.4122,4.3814,4.3946,4699195.0
2021-09-08 11:30:00,9.99,10.07,9.99,10.06,2379426.0,4.3946,4.4298,4.3946,4.4254,2379426.0
2021-09-08 12:00:00,10.06,10.08,10.02,10.03,1762163.0,4.4254,4.4342,4.4078,4.4122,1762163.0
2021-09-08 12:30:00,10.02,10.12,10.01,10.05,3238106.0,4.4078,4.4518,4.4034,4.421,3238106.0
2021-09-08 13:00:00,10.04,10.07,9.99,10.03,1641265.0,4.4166,4.4298,4.3946,4.4122,1641265.0
2021-09-08 13:30:00,10.02,10.09,9.97,10.01,2204624.0,4.4078,4.4386,4.3858,4.4034,2204624.0
2021-09-08 14:00:00,10.02,10.05,9.97,9.99,1776549.0,4.4078,4.421,4.3858,4.3946,1776549.0
2021-09-08 14:30:00,9.99,10.0,9.88,9.9,3315959.0,4.3946,4.399,4.3462,4.355,3315959.0
2021-09-08 15:00:00,9.9,9.91,9.77,9.79,5305484.0,4.355,4.3594,4.2979,4.3067,5305484.0
2021-09-08 15:30:00,9.79,9.8,9.71,9.75,8637893.0,4.3067,4.3111,4.2715,4.2891,8637893.0
2021-09-09 09:30:00,9.81,9.92,9.67,9.79,4742471.0,4.3155,4.3638,4.2539,4.3067,4742471.0
2021-09-09 10:00:00,9.79,9.79,9.67,9.74,5235516.0,4.3067,4.3067,4.2539,4.2847,5235516.0
2021-09-09 10:30:00,9.74,9.75,9.67,9.69,2481374.0,4.2847,4.2891,4.2539,4.2627,2481374.0
2021-09-09 11:00:00,9.68,9.72,9.55,9.59,2686859.0,4.2583,4.2759,4.2011,4.2187,2686859.0
2021-09-09 11:30:00,9.58,9.61,9.52,9.61,2874888.0,4.2143,4.2275,4.1879,4.2275,2874888.0
2021-09-09 12:00:00,9.61,9.72,9.6,9.68,3413944.0,4.2275,4.2759,4.2231,4.2583,3413944.0
2021-09-09 12:30:00,9.68,9.78,9.65,9.67,2276157.0,4.2583,4.3023,4.2451,4.2539,2276157.0
2021-09-09 13:00:00,9.68,9.71,9.51,9.57,2461218.0,4.2583,4.2715,4.1835,4.2099,2461218.0
2021-09-09 13:30:00,9.56,9.57,9.5,9.55,3298070.0,4.2055,4.2099,4.1791,4.2011,3298070.0
2021-09-09 14:00:00,9.54,9.58,9.49,9.55,2121680.0,4.1967,4.2143,4.1747,4.2011,2121680.0
2021-09-09 14:30:00,9.55,9.58,9.48,9.54,2866178.0,4.2011,4.2143,4.1703,4.1967,2866178.0
2021-09-09 15:00:00,9.54,9.59,9.52,9.58,2125924.0,4.1967,4.2187,4.1879,4.2143,2125924.0
2021-09-09 15:30:00,9.58,10.19,9.57,9.96,24772488.0,4.2143,4.4826,4.2099,4.3814,24772488.0
2021-09-10 09:30:00,10.15,10.26,10.02,10.11,3577097.0,4.465,4.5134,4.4078,4.4474,3577097.0
2021-09-10 10:00:00,10.11,10.12,10.05,10.1,1372236.0,4.4474,4.4518,4.421,4.443,1372236.0
2021-09-10 10:30:00,10.1,10.1,9.98,10.02,1592595.0,4.443,4.443,4.3902,4.4078,1592595.0
2021-09-10 11:00:00,10.03,10.11,9.99,10.09,1136453.0,4.4122,4.4474,4.3946,4.4386,1136453.0
2021-09-10 11:30:00,10.09,10.11,10.04,10.1,1824376.0,4.4386,4.4474,4.4166,4.443,1824376.0
2021-09-10 12:00:00,10.1,10.14,10.09,10.11,1048318.0,4.443,4.4606,4.4386,4.4474,1048318.0
2021-09-10 12:30:00,10.11,10.15,10.1,10.12,1220912.0,4.4474,4.465,4.443,4.4518,1220912.0
2021-09-10 13:00:00,10.12,10.16,9.94,9.96,2798401.0,4.4518,4.4694,4.3726,4.3814,2798401.0
2021-09-10 13:30:00,9.96,10.0,9.92,10.0,1470222.0,4.3814,4.399,4.3638,4.399,1470222.0
2021-09-10 14:00:00,10.0,10.01,9.94,9.97,1190036.0,4.399,4.4034,4.3726,4.3858,1190036.0
2021-09-10 14:30:00,9.97,10.02,9.94,9.99,1151433.0,4.3858,4.4078,4.3726,4.3946,1151433.0
2021-09-10 15:00:00,9.99,10.01,9.93,9.94,1617929.0,4.3946,4.4034,4.3682,4.3726,1617929.0
2021-09-10 15:30:00,9.93,9.95,9.92,9.94,3248943.0,4.3682,4.377,4.3638,4.3726,3248943.0
2021-09-13 09:30:00,10.16,10.25,10.08,10.23,3498091.0,4.4694,4.509,4.4342,4.5002,3498091.0
2021-09-13 10:00:00,10.23,10.27,10.16,10.2,2039640.0,4.5002,4.5178,4.4694,4.487,2039640.0
2021-09-13 10:30:00,10.21,10.36,10.18,10.34,2240083.0,4.4914,4.5574,4.4782,4.5486,2240083.0
2021-09-13 11:00:00,10.35,10.36,10.27,10.32,1115105.0,4.553,4.5574,4.5178,4.5398,1115105.0
2021-09-13 11:30:00,10.32,10.38,10.31,10.37,1087043.0,4.5398,4.5662,4.5354,4.5618,1087043.0
2021-09-13 12:00:00,10.37,10.4,10.36,10.37,1312155.0,4.5618,4.575,4.5574,4.5618,1312155.0
2021-09-13 12:30:00,10.37,10.38,10.29,10.29,1429722.0,4.5618,4.5662,4.5266,4.5266,1429722.0
2021-09-13 13:00:00,10.29,10.36,10.29,10.3,942049.0,4.5266,4.5574,4.5266,4.531,942049.0
2021-09-13 13:30:00,10.3,10.32,10.26,10.3,600719.0,4.531,4.5398,4.5134,4.531,600719.0
2021-09-13 14:00:00,10.3,10.33,10.25,10.28,859666.0,4.531,4.5442,4.509,4.5222,859666.0
2021-09-13 14:30:00,10.28,10.37,10.26,10.35,1185760.0,4.5222,4.5618,4.5134,4.553,1185760.0
2021-09-13 15:00:00,10.35,10.35,10.29,10.3,1024256.0,4.553,4.553,4.5266,4.531,1024256.0
2021-09-13 15:30:00,10.3,10.32,10.28,10.31,2823958.0,4.531,4.5398,4.5222,4.5354,2823958.0
2021-09-14 09:30:00,10.27,10.33,10.15,10.16,2692021.0,4.5178,4.5442,4.465,4.4694,2692021.0
2021-09-14 10:00:00,10.16,10.22,10.11,10.18,1414510.0,4.4694,4.4958,4.4474,4.4782,1414510.0
2021-09-14 10:30:00,10.18,10.18,10.07,10.11,1013161.0,4.4782,4.4782,4.4298,4.4474,1013161.0
2021-09-14 11:00:00,10.11,10.23,10.11,10.22,673319.0,4.4474,4.5002,4.4474,4.4958,673319.0
2021-09-14 11:30:00,10.22,10.24,10.19,10.23,685219.0,4.4958,4.5046,4.4826,4.5002,685219.0
2021-09-14 12:00:00,10.22,10.25,10.2,10.21,734414.0,4.4958,4.509,4.487,4.4914,734414.0
2021-09-14 12:30:00,10.2,10.23,10.17,10.21,836105.0,4.487,4.5002,4.4738,4.4914,836105.0
2021-09-14 13:00:00,10.21,10.28,10.19,10.25,1009197.0,4.4914,4.5222,4.4826,4.509,1009197.0
2021-09-14 13:30:00,10.24,10.28,10.22,10.24,862231.0,4.5046,4.5222,4.4958,4.5046,862231.0
2021-09-14 14:00:00,10.24,10.27,10.21,10.21,900954.0,4.5046,4.5178,4.4914,4.4914,900954.0
2021-09-14 14:30:00,10.21,10.23,10.18,10.22,1153117.0,4.4914,4.5002,4.4782,4.4958,1153117.0
2021-09-14 15:00:00,10.21,10.22,10.11,10.11,1464602.0,4.4914,4.4958,4.4474,4.4474,1464602.0
2021-09-14 15:30:00,10.12,10.22,10.1,10.17,4527556.0,4.4518,4.4958,4.443,4.4738,4527556.0
2021-09-15 09:30:00,10.21,10.42,10.21,10.37,3168108.0,4.4914,4.5838,4.4914,4.5618,3168108.0
2021-09-15 10:00:00,10.37,10.38,10.3,10.31,1432871.0,4.5618,4.5662,4.531,4.5354,1432871.0
2021-09-15 10:30:00,10.31,10.34,10.28,10.29,1061584.0,4.5354,4.5486,4.5222,4.5266,1061584.0
2021-09-15 11:00:00,10.29,10.31,10.24,10.24,866772.0,4.5266,4.5354,4.5046,4.5046,866772.0
2021-09-15 11:30:00,10.24,10.26,10.22,10.25,900286.0,4.5046,4.5134,4.4958,4.509,900286.0
2021-09-15 12:00:00,10.25,10.25,10.16,10.17,755454.0,4.509,4.509,4.4694,4.4738,755454.0
2021-09-15 12:30:00,10.17,10.28,10.15,10.25,1211680.0,4.4738,4.5222,4.465,4.509,1211680.0
2021-09-15 13:00:00,10.26,10.26,10.2,10.24,847842.0,4.5134,4.5134,4.487,4.5046,847842.0
2021-09-15 13:30:00,10.24,10.31,10.23,10.29,910903.0,4.5046,4.5354,4.5002,4.5266,910903.0
2021-09-15 14:00:00,10.3,10.31,10.26,10.29,525203.0,4.531,4.5354,4.5134,4.5266,525203.0
2021-09-15 14:30:00,10.29,10.34,10.28,10.31,763150.0,4.5266,4.5486,4.5222,4.5354,763150.0
2021-09-15 15:00:00,10.31,10.32,10.29,10.3,1643432.0,4.5354,4.5398,4.5266,4.531,1643432.0
2021-09-15 15:30:00,10.29,10.32,10.28,10.28,4952505.0,4.5266,4.5398,4.5222,4.5222,4952505.0
2021-09-16 09:30:00,10.23,10.24,9.97,10.0,2902172.0,4.5002,4.5046,4.3858,4.399,2902172.0
2021-09-16 10:00:00,10.01,10.09,9.99,10.08,1282773.0,4.4034,4.4386,4.3946,4.4342,1282773.0
2021-09-16 10:30:00,10.08,10.1,10.03,10.05,1448682.0,4.4342,4.443,4.4122,4.421,1448682.0
2021-09-16 11:00:00,10.06,10.12,10.02,10.05,1494219.0,4.4254,4.4518,4.4078,4.421,1494219.0
2021-09-16 11:30:00,10.06,10.07,10.03,10.07,695364.0,4.4254,4.4298,4.4122,4.4298,695364.0
2021-09-16 12:00:00,10.06,10.1,10.03,10.04,929493.0,4.4254,4.443,4.4122,4.4166,929493.0
2021-09-16 12:30:00,10.05,10.1,10.03,10.1,914371.0,4.421,4.443,4.4122,4.443,914371.0
2021-09-16 13:00:00,10.09,10.13,10.08,10.1,878669.0,4.4386,4.4562,4.4342,4.443,878669.0
2021-09-16 13:30:00,10.09,10.15,10.08,10.12,537168.0,4.4386,4.465,4.4342,4.4518,537168.0
2021-09-16 14:00:00,10.12,10.21,10.1,10.2,1828069.0,4.4518,4.4914,4.443,4.487,1828069.0
2021-09-16 14:30:00,10.2,10.2,10.15,10.2,1127586.0,4.487,4.487,4.465,4.487,1127586.0
2021-09-16 15:00:00,10.19,10.21,10.15,10.16,983760.0,4.4826,4.4914,4.465,4.4694,983760.0
2021-09-16 15:30:00,10.16,10.21,10.15,10.18,3335314.0,4.4694,4.4914,4.465,4.4782,3335314.0
2021-09-17 09:30:00,9.99,10.04,9.78,9.8,5439885.0,4.3946,4.4166,4.3023,4.3111,5439885.0
2021-09-17 10:00:00,9.79,9.83,9.75,9.76,2268251.0,4.3067,4.3242,4.2891,4.2935,2268251.0
2021-09-17 10:30:00,9.76,9.79,9.71,9.76,2813816.0,4.2935,4.3067,4.2715,4.2935,2813816.0
2021-09-17 11:00:00,9.76,9.86,9.75,9.8,1238517.0,4.2935,4.3374,4.2891,4.3111,1238517.0
2021-09-17 11:30:00,9.8,9.83,9.76,9.78,1583284.0,4.3111,4.3242,4.2935,4.3023,1583284.0
2021-09-17 12:00:00,9.78,9.8,9.75,9.77,1051589.0,4.3023,4.3111,4.2891,4.2979,1051589.0
2021-09-17 12:30:00,9.77,9.85,9.75,9.76,1253565.0,4.2979,4.333,4.2891,4.2935,1253565.0
2021-09-17 13:00:00,9.76,9.78,9.72,9.74,1335176.0,4.2935,4.3023,4.2759,4.2847,1335176.0
2021-09-17 13:30:00,9.74,9.77,9.7,9.77,2537936.0,4.2847,4.2979,4.2671,4.2979,2537936.0
2021-09-17 14:00:00,9.77,9.8,9.76,9.8,1908626.0,4.2979,4.3111,4.2935,4.3111,1908626.0
2021-09-17 14:30:00,9.8,9.84,9.77,9.79,1683882.0,4.3111,4.3286,4.2979,4.3067,1683882.0
2021-09-17 15:00:00,9.79,9.8,9.71,9.73,2343546.0,4.3067,4.3111,4.2715,4.2803,2343546.0
2021-09-17 15:30:00,9.74,9.78,9.7,9.7,5818923.0,4.2847,4.3023,4.2671,4.2671,5818923.0
2021-09-20 09:30:00,9.42,9.5,9.33,9.42,3322412.0,4.1439,4.1791,4.1043,4.1439,3322412.0
2021-09-20 10:00:00,9.41,9.5,9.34,9.36,2428795.0,4.1395,4.1791,4.1087,4.1175,2428795.0
2021-09-20 10:30:00,9.36,9.48,9.33,9.41,2821880.0,4.1175,4.1703,4.1043,4.1395,2821880.0
2021-09-20 11:00:00,9.41,9.42,9.34,9.36,1628505.0,4.1395,4.1439,4.1087,4.1175,1628505.0
2021-09-20 11:30:00,9.37,9.37,9.23,9.28,1901619.0,4.1219,4.1219,4.0603,4.0823,1901619.0
2021-09-20 12:00:00,9.28,9.3,9.2,9.29,1569165.0,4.0823,4.0911,4.0471,4.0867,1569165.0
2021-09-20 12:30:00,9.29,9.29,9.2,9.23,2176821.0,4.0867,4.0867,4.0471,4.0603,2176821.0
2021-09-20 13:00:00,9.24,9.31,9.23,9.3,1556143.0,4.0647,4.0955,4.0603,4.0911,1556143.0
2021-09-20 13:30:00,9.3,9.37,9.29,9.31,1893159.0,4.0911,4.1219,4.0867,4.0955,1893159.0
2021-09-20 14:00:00,9.32,9.33,9.26,9.28,1712324.0,4.0999,4.1043,4.0735,4.0823,1712324.0
2021-09-20 14:30:00,9.28,9.3,9.24,9.27,943130.0,4.0823,4.0911,4.0647,4.0779,943130.0
2021-09-20 15:00:00,9.26,9.34,9.23,9.34,1406364.0,4.0735,4.1087,4.0603,4.1087,1406364.0
2021-09-20 15:30:00,9.34,9.54,9.33,9.51,9149964.0,4.1087,4.1967,4.1043,4.1835,9149964.0
2021-09-21 09:30:00,9.67,9.74,9.47,9.58,3027566.0,4.2539,4.2847,4.1659,4.2143,3027566.0
2021-09-21 10:00:00,9.59,9.63,9.46,9.53,1925799.0,4.2187,4.2363,4.1615,4.1923,1925799.0
2021-09-21 10:30:00,9.53,9.57,9.47,9.53,1464528.0,4.1923,4.2099,4.1659,4.1923,1464528.0
2021-09-21 11:00:00,9.53,9.6,9.49,9.6,1358023.0,4.1923,4.2231,4.1747,4.2231,1358023.0
2021-09-21 11:30:00,9.6,9.74,9.59,9.72,1906805.0,4.2231,4.2847,4.2187,4.2759,1906805.0
2021-09-21 12:00:00,9.73,9.8,9.72,9.74,1593892.0,4.2803,4.3111,4.2759,4.2847,1593892.0
2021-09-21 12:30:00,9.74,9.77,9.68,9.74,1288056.0,4.2847,4.2979,4.2583,4.2847,1288056.0
2021-09-21 13:00:00,9.75,9.79,9.72,9.76,1052842.0,4.2891,4.3067,4.2759,4.2935,1052842.0
2021-09-21 13:30:00,9.76,9.8,9.75,9.77,849938.0,4.2935,4.3111,4.2891,4.2979,849938.0
2021-09-21 14:00:00,9.76,9.79,9.68,9.69,1225203.0,4.2935,4.3067,4.2583,4.2627,1225203.0
2021-09-21 14:30:00,9.69,9.8,9.67,9.78,2073205.0,4.2627,4.3111,4.2539,4.3023,2073205.0
2021-09-21 15:00:00,9.77,9.79,9.73,9.78,1762054.0,4.2979,4.3067,4.2803,4.3023,1762054.0
2021-09-21 15:30:00,9.78,9.79,9.71,9.71,3297061.0,4.3023,4.3067,4.2715,4.2715,3297061.0
2021-09-22 09:30:00,9.94,10.09,9.91,10.04,2999282.0,4.3726,4.4386,4.3594,4.4166,2999282.0
2021-09-22 10:00:00,10.04,10.08,9.96,9.97,1297486.0,4.4166,4.4342,4.3814,4.3858,1297486.0
2021-09-22 10:30:00,9.97,10.0,9.93,9.96,1256354.0,4.3858,4.399,4.3682,4.3814,1256354.0
2021-09-22 11:00:00,9.97,10.04,9.95,10.03,1561473.0,4.3858,4.4166,4.377,4.4122,1561473.0
2021-09-22 11:30:00,10.04,10.12,10.03,10.09,2477432.0,4.4166,4.4518,4.4122,4.4386,2477432.0
2021-09-22 12:00:00,10.09,10.11,10.05,10.1,1858836.0,4.4386,4.4474,4.421,4.443,1858836.0
2021-09-22 12:30:00,10.1,10.11,10.05,10.08,1916367.0,4.443,4.4474,4.421,4.4342,1916367.0
2021-09-22 13:00:00,10.08,10.09,10.05,10.08,767713.0,4.4342,4.4386,4.421,4.4342,767713.0
2021-09-22 13:30:00,10.07,10.11,10.05,10.09,1112888.0,4.4298,4.4474,4.421,4.4386,1112888.0
2021-09-22 14:00:00,10.09,10.18,10.06,10.15,1242593.0,4.4386,4.4782,4.4254,4.465,1242593.0
2021-09-22 14:30:00,10.15,10.17,9.93,10.0,2037295.0,4.465,4.4738,4.3682,4.399,2037295.0
2021-09-22 15:00:00,10.01,10.08,9.98,10.04,1423487.0,4.4034,4.4342,4.3902,4.4166,1423487.0
2021-09-22 15:30:00,10.04,10.05,9.98,9.98,3078085.0,4.4166,4.421,4.3902,4.3902,3078085.0
2021-09-23 09:30:00,10.09,10.25,10.04,10.25,1778493.0,4.4386,4.509,4.4166,4.509,1778493.0
2021-09-23 10:00:00,10.24,10.28,10.16,10.19,1295707.0,4.5046,4.5222,4.4694,4.4826,1295707.0
2021-09-23 10:30:00,10.2,10.27,10.18,10.26,1571932.0,4.487,4.5178,4.4782,4.5134,1571932.0
2021-09-23 11:00:00,10.25,10.28,10.22,10.26,1106464.0,4.509,4.5222,4.4958,4.5134,1106464.0
2021-09-23 11:30:00,10.26,10.31,10.25,10.31,907686.0,4.5134,4.5354,4.509,4.5354,907686.0
2021-09-23 12:00:00,10.31,10.41,10.3,10.38,1344110.0,4.5354,4.5794,4.531,4.5662,1344110.0
2021-09-23 12:30:00,10.37,10.38,10.33,10.35,1109947.0,4.5618,4.5662,4.5442,4.553,1109947.0
2021-09-23 13:00:00,10.35,10.4,10.34,10.39,776620.0,4.553,4.575,4.5486,4.5706,776620.0
2021-09-23 13:30:00,10.38,10.4,10.34,10.35,506868.0,4.5662,4.575,4.5486,4.553,506868.0
2021-09-23 14:00:00,10.35,10.36,10.34,10.36,968676.0,4.553,4.5574,4.5486,4.5574,968676.0
2021-09-23 14:30:00,10.36,10.37,10.33,10.36,960861.0,4.5574,4.5618,4.5442,4.5574,960861.0
2021-09-23 15:00:00,10.36,10.37,10.32,10.35,1864258.0,4.5574,4.5618,4.5398,4.553,1864258.0
2021-09-23 15:30:00,10.35,10.4,10.34,10.4,3563783.0,4.553,4.575,4.5486,4.575,3563783.0
2021-09-24 09:30:00,10.22,10.4,10.19,10.36,2776479.0,4.4958,4.575,4.4826,4.5574,2776479.0
2021-09-24 10:00:00,10.37,10.4,10.31,10.36,1182161.0,4.5618,4.575,4.5354,4.5574,1182161.0
2021-09-24 10:30:00,10.37,10.37,10.29,10.31,1219417.0,4.5618,4.5618,4.5266,4.5354,1219417.0
2021-09-24 11:00:00,10.3,10.36,10.28,10.34,1067020.0,4.531,4.5574,4.5222,4.5486,1067020.0
2021-09-24 11:30:00,10.35,10.42,10.33,10.41,1710510.0,4.553,4.5838,4.5442,4.5794,1710510.0
2021-09-24 12:00:00,10.41,10.46,10.39,10.44,1223935.0,4.5794,4.6014,4.5706,4.5926,1223935.0
2021-09-24 12:30:00,10.44,10.44,10.38,10.39,572417.0,4.5926,4.5926,4.5662,4.5706,572417.0
2021-09-24 13:00:00,10.38,10.42,10.38,10.38,678671.0,4.5662,4.5838,4.5662,4.5662,678671.0
2021-09-24 13:30:00,10.39,10.39,10.31,10.32,1315149.0,4.5706,4.5706,4.5354,4.5398,1315149.0
2021-09-24 14:00:00,10.32,10.33,10.29,10.33,714075.0,4.5398,4.5442,4.5266,4.5442,714075.0
2021-09-24 14:30:00,10.33,10.38,10.32,10.38,474495.0,4.5442,4.5662,4.5398,4.5662,474495.0
2021-09-24 15:00:00,10.38,10.38,10.34,10.35,503122.0,4.5662,4.5662,4.5486,4.553,503122.0
2021-09-24 15:30:00,10.35,10.36,10.29,10.29,2333238.0,4.553,4.5574,4.5266,4.5266,2333238.0
2021-09-27 09:30:00,10.46,10.6,10.45,10.6,3075810.0,4.6014,4.663,4.597,4.663,3075810.0
2021-09-27 10:00:00,10.6,10.62,10.51,10.55,2263706.0,4.663,4.6718,4.6234,4.641,2263706.0
2021-09-27 10:30:00,10.55,10.57,10.49,10.51,2189657.0,4.641,4.6498,4.6146,4.6234,2189657.0
2021-09-27 11:00:00,10.52,10.53,10.47,10.47,1542791.0,4.6278,4.6322,4.6058,4.6058,1542791.0
2021-09-27 11:30:00,10.48,10.54,10.47,10.53,982281.0,4.6102,4.6366,4.6058,4.6322,982281.0
2021-09-27 12:00:00,10.53,10.59,10.51,10.57,1622992.0,4.6322,4.6586,4.6234,4.6498,1622992.0
2021-09-27 12:30:00,10.57,10.59,10.54,10.54,1826886.0,4.6498,4.6586,4.6366,4.6366,1826886.0
2021-09-27 13:00:00,10.54,10.54,10.45,10.45,1736625.0,4.6366,4.6366,4.597,4.597,1736625.0
2021-09-27 13:30:00,10.45,10.47,10.4,10.46,2044473.0,4.597,4.6058,4.575,4.6014,2044473.0
2021-09-27 14:00:00,10.46,10.49,10.18,10.38,6474420.0,4.6014,4.6146,4.4782,4.5662,6474420.0
2021-09-27 14:30:00,10.37,10.39,10.31,10.35,2181766.0,4.5618,4.5706,4.5354,4.553,2181766.0
2021-09-27 15:00:00,10.35,10.39,10.34,10.38,1761383.0,4.553,4.5706,4.5486,4.5662,1761383.0
2021-09-27 15:30:00,10.38,10.59,10.36,10.45,10746038.0,4.5662,4.6586,4.5574,4.597,10746038.0
2021-09-28 09:30:00,10.57,10.71,10.51,10.57,4547583.0,4.6498,4.7114,4.6234,4.6498,4547583.0
2021-09-28 10:00:00,10.56,10.58,10.38,10.41,3023878.0,4.6454,4.6542,4.5662,4.5794,3023878.0
2021-09-28 10:30:00,10.41,10.5,10.32,10.36,4079180.0,4.5794,4.619,4.5398,4.5574,4079180.0
2021-09-28 11:00:00,10.35,10.39,10.3,10.37,1901704.0,4.553,4.5706,4.531,4.5618,1901704.0
2021-09-28 11:30:00,10.37,10.4,10.32,10.36,1709188.0,4.5618,4.575,4.5398,4.5574,1709188.0
2021-09-28 12:00:00,10.36,10.39,10.34,10.36,1653799.0,4.5574,4.5706,4.5486,4.5574,1653799.0
2021-09-28 12:30:00,10.35,10.36,10.27,10.29,907953.0,4.553,4.5574,4.5178,4.5266,907953.0
2021-09-28 13:00:00,10.29,10.34,10.25,10.33,1065719.0,4.5266,4.5486,4.509,4.5442,1065719.0
2021-09-28 13:30:00,10.33,10.33,10.2,10.21,2128765.0,4.5442,4.5442,4.487,4.4914,2128765.0
2021-09-28 14:00:00,10.21,10.29,10.16,10.28,2159743.0,4.4914,4.5266,4.4694,4.5222,2159743.0
2021-09-28 14:30:00,10.28,10.32,10.23,10.3,1365277.0,4.5222,4.5398,4.5002,4.531,1365277.0
2021-09-28 15:00:00,10.3,10.38,10.25,10.26,3424883.0,4.531,4.5662,4.509,4.5134,3424883.0
2021-09-28 15:30:00,10.26,10.29,10.2,10.25,5280857.0,4.5134,4.5266,4.487,4.509,5280857.0
2021-09-29 09:30:00,10.3,10.34,10.14,10.32,3038894.0,4.531,4.5486,4.4606,4.5398,3038894.0
2021-09-29 10:00:00,10.33,10.43,10.31,10.4,1592204.0,4.5442,4.5882,4.5354,4.575,1592204.0
2021-09-29 10:30:00,10.4,10.48,10.36,10.44,1634622.0,4.575,4.6102,4.5574,4.5926,1634622.0
2021-09-29 11:00:00,10.44,10.54,10.43,10.51,2105544.0,4.5926,4.6366,4.5882,4.6234,2105544.0
2021-09-29 11:30:00,10.51,10.51,10.43,10.46,1351179.0,4.6234,4.6234,4.5882,4.6014,1351179.0
2021-09-29 12:00:00,10.47,10.48,10.37,10.41,1169600.0,4.6058,4.6102,4.5618,4.5794,1169600.0
2021-09-29 12:30:00,10.4,10.43,10.38,10.42,907020.0,4.575,4.5882,4.5662,4.5838,907020.0
2021-09-29 13:00:00,10.42,10.42,10.34,10.35,832044.0,4.5838,4.5838,4.5486,4.553,832044.0
2021-09-29 13:30:00,10.35,10.38,10.29,10.36,1114792.0,4.553,4.5662,4.5266,4.5574,1114792.0
2021-09-29 14:00:00,10.35,10.4,10.32,10.36,968072.0,4.553,4.575,4.5398,4.5574,968072.0
2021-09-29 14:30:00,10.37,10.42,10.34,10.35,1180183.0,4.5618,4.5838,4.5486,4.553,1180183.0
2021-09-29 15:00:00,10.35,10.42,10.34,10.4,1462809.0,4.553,4.5838,4.5486,4.575,1462809.0
2021-09-29 15:30:00,10.4,10.43,10.34,10.39,3307114.0,4.575,4.5882,4.5486,4.5706,3307114.0
2021-09-30 09:30:00,10.41,10.49,10.32,10.33,2845312.0,4.5794,4.6146,4.5398,4.5442,2845312.0
2021-09-30 10:00:00,10.33,10.41,10.28,10.35,1566782.0,4.5442,4.5794,4.5222,4.553,1566782.0
2021-09-30 10:30:00,10.35,10.4,10.25,10.27,1540911.0,4.553,4.575,4.509,4.5178,1540911.0
2021-09-30 11:00:00,10.27,10.49,10.27,10.48,1617419.0,4.5178,4.6146,4.5178,4.6102,1617419.0
2021-09-30 11:30:00,10.48,10.5,10.36,10.38,1300133.0,4.6102,4.619,4.5574,4.5662,1300133.0
2021-09-30 12:00:00,10.39,10.41,10.28,10.29,1256364.0,4.5706,4.5794,4.5222,4.5266,1256364.0
2021-09-30 12:30:00,10.29,10.37,10.27,10.34,952707.0,4.5266,4.5618,4.5178,4.5486,952707.0
2021-09-30 13:00:00,10.34,10.39,10.29,10.3,948674.0,4.5486,4.5706,4.5266,4.531,948674.0
2021-09-30 13:30:00,10.3,10.35,10.28,10.33,724492.0,4.531,4.553,4.5222,4.5442,724492.0
2021-09-30 14:00:00,10.33,10.4,10.29,10.33,1316096.0,4.5442,4.575,4.5266,4.5442,1316096.0
2021-09-30 14:30:00,10.33,10.4,10.3,10.35,1320781.0,4.5442,4.575,4.531,4.553,1320781.0
2021-09-30 15:00:00,10.35,10.41,10.33,10.38,1212619.0,4.553,4.5794,4.5442,4.5662,1212619.0
2021-09-30 15:30:00,10.38,10.42,10.31,10.35,2673791.0,4.5662,4.5838,4.5354,4.553,2673791.0
2021-10-01 09:30:00,10.43,10.55,10.43,10.53,1577010.0,4.5882,4.641,4.5882,4.6322,1577010.0
2021-10-01 10:00:00,10.52,10.6,10.47,10.52,1963650.0,4.6278,4.663,4.6058,4.6278,1963650.0
2021-10-01 10:30:00,10.51,10.58,10.44,10.5,1523161.0,4.6234,4.6542,4.5926,4.619,1523161.0
2021-10-01 11:00:00,10.51,10.57,10.47,10.54,1063745.0,4.6234,4.6498,4.6058,4.6366,1063745.0
2021-10-01 11:30:00,10.54,10.59,10.53,10.56,1046359.0,4.6366,4.6586,4.6322,4.6454,1046359.0
2021-10-01 12:00:00,10.56,10.59,10.54,10.58,827983.0,4.6454,4.6586,4.6366,4.6542,827983.0
2021-10-01 12:30:00,10.58,10.63,10.56,10.6,1367718.0,4.6542,4.6762,4.6454,4.663,1367718.0
2021-10-01 13:00:00,10.61,10.68,10.58,10.67,1484183.0,4.6674,4.6982,4.6542,4.6938,1484183.0
2021-10-01 13:30:00,10.68,10.75,10.66,10.72,1630341.0,4.6982,4.729,4.6894,4.7158,1630341.0
2021-10-01 14:00:00,10.72,10.76,10.69,10.72,1612916.0,4.7158,4.7334,4.7026,4.7158,1612916.0
2021-10-01 14:30:00,10.72,10.73,10.63,10.64,1627553.0,4.7158,4.7202,4.6762,4.6806,1627553.0
2021-10-01 15:00:00,10.65,10.68,10.61,10.68,887868.0,4.685,4.6982,4.6674,4.6982,887868.0
2021-10-01 15:30:00,10.67,10.75,10.65,10.74,5087290.0,4.6938,4.729,4.685,4.7246,5087290.0
2021-10-04 09:30:00,10.69,10.85,10.68,10.82,2915174.0,4.7026,4.7729,4.6982,4.7598,2915174.0
2021-10-04 10:00:00,10.81,10.86,10.72,10.74,2634432.0,4.7554,4.7773,4.7158,4.7246,2634432.0
2021-10-04 10:30:00,10.74,10.77,10.67,10.71,1984128.0,4.7246,4.7378,4.6938,4.7114,1984128.0
2021-10-04 11:00:00,10.71,10.76,10.65,10.67,2853754.0,4.7114,4.7334,4.685,4.6938,2853754.0
2021-10-04 11:30:00,10.68,10.75,10.64,10.74,2782743.0,4.6982,4.729,4.6806,4.7246,2782743.0
2021-10-04 12:00:00,10.74,10.76,10.71,10.76,1762456.0,4.7246,4.7334,4.7114,4.7334,1762456.0
2021-10-04 12:30:00,10.75,10.77,10.71,10.77,1267603.0,4.729,4.7378,4.7114,4.7378,1267603.0
2021-10-04 13:00:00,10.76,10.78,10.72,10.74,1188263.0,4.7334,4.7422,4.7158,4.7246,1188263.0
2021-10-04 13:30:00,10.74,10.8,10.73,10.79,1224743.0,4.7246,4.751,4.7202,4.7466,1224743.0
2021-10-04 14:00:00,10.78,10.81,10.77,10.79,1324923.0,4.7422,4.7554,4.7378,4.7466,1324923.0
2021-10-04 14:30:00,10.78,10.79,10.75,10.78,846175.0,4.7422,4.7466,4.729,4.7422,846175.0
2021-10-04 15:00:00,10.78,10.79,10.73,10.77,948113.0,4.7422,4.7466,4.7202,4.7378,948113.0
2021-10-04 15:30:00,10.77,10.88,10.76,10.81,6869725.0,4.7378,4.7861,4.7334,4.7554,6869725.0
2021-10-05 09:30:00,10.98,11.0,10.85,10.93,3202785.0,4.8301,4.8389,4.7729,4.8081,3202785.0
2021-10-05 10:00:00,10.93,10.98,10.91,10.96,1753790.0,4.8081,4.8301,4.7993,4.8213,1753790.0
2021-10-05 10:30:00,10.96,11.0,10.94,10.97,1777894.0,4.8213,4.8389,4.8125,4.8257,1777894.0
2021-10-05 11:00:00,10.97,11.08,10.95,11.04,3326324.0,4.8257,4.8741,4.8169,4.8565,3326324.0
2021-10-05 11:30:00,11.04,11.06,10.98,11.04,2216841.0,4.8565,4.8653,4.8301,4.8565,2216841.0
2021-10-05 12:00:00,11.04,11.05,10.93,10.96,1820454.0,4.8565,4.8609,4.8081,4.8213,1820454.0
2021-10-05 12:30:00,10.96,10.98,10.93,10.95,986532.0,4.8213,4.8301,4.8081,4.8169,986532.0
2021-10-05 13:00:00,10.95,11.02,10.93,10.99,2275546.0,4.8169,4.8477,4.8081,4.8345,2275546.0
2021-10-05 13:30:00,10.99,11.0,10.93,10.97,1062250.0,4.8345,4.8389,4.8081,4.8257,1062250.0
2021-10-05 14:00:00,10.96,10.99,10.92,10.94,1367054.0,4.8213,4.8345,4.8037,4.8125,1367054.0
2021-10-05 14:30:00,10.94,11.03,10.93,11.0,1452327.0,4.8125,4.8521,4.8081,4.8389,1452327.0
2021-10-05 15:00:00,11.0,11.03,10.98,10.99,1525872.0,4.8389,4.8521,4.8301,4.8345,1525872.0
2021-10-05 15:30:00,10.99,11.0,10.94,10.97,4190453.0,4.8345,4.8389,4.8125,4.8257,4190453.0
2021-10-06 09:30:00,10.68,10.77,10.56,10.59,3124907.0,4.6982,4.7378,4.6454,4.6586,3124907.0
2021-10-06 10:00:00,10.58,10.68,10.52,10.62,2330143.0,4.6542,4.6982,4.6278,4.6718,2330143.0
2021-10-06 10:30:00,10.62,10.68,10.55,10.66,1737767.0,4.6718,4.6982,4.641,4.6894,1737767.0
2021-10-06 11:00:00,10.66,10.68,10.56,10.6,1423883.0,4.6894,4.6982,4.6454,4.663,1423883.0
2021-10-06 11:30:00,10.59,10.69,10.57,10.65,1361241.0,4.6586,4.7026,4.6498,4.685,1361241.0
2021-10-06 12:00:00,10.65,10.67,10.54,10.55,1486670.0,4.685,4.6938,4.6366,4.641,1486670.0
2021-10-06 12:30:00,10.55,10.59,10.51,10.57,902867.0,4.641,4.6586,4.6234,4.6498,902867.0
2021-10-06 13:00:00,10.57,10.58,10.51,10.55,1010583.0,4.6498,4.6542,4.6234,4.641,1010583.0
2021-10-06 13:30:00,10.56,10.64,10.55,10.64,1272162.0,4.6454,4.6806,4.641,4.6806,1272162.0
2021-10-06 14:00:00,10.64,10.68,10.61,10.65,1089792.0,4.6806,4.6982,4.6674,4.685,1089792.0
2021-10-06 14:30:00,10.65,10.68,10.62,10.63,1397728.0,4.685,4.6982,4.6718,4.6762,1397728.0
2021-10-06 15:00:00,10.64,10.67,10.63,10.66,1180708.0,4.6806,4.6938,4.6762,4.6894,1180708.0
2021-10-06 15:30:00,10.66,10.69,10.64,10.68,1939461.0,4.6894,4.7026,4.6806,4.6982,1939461.0
2021-10-07 09:30:00,10.65,10.68,10.47,10.5,2243616.0,4.685,4.6982,4.6058,4.619,2243616.0
2021-10-07 10:00:00,10.5,10.61,10.43,10.61,1985165.0,4.619,4.6674,4.5882,4.6674,1985165.0
2021-10-07 10:30:00,10.61,10.69,10.6,10.65,1340566.0,4.6674,4.7026,4.663,4.685,1340566.0
2021-10-07 11:00:00,10.65,10.65,10.57,10.61,1179019.0,4.685,4.685,4.6498,4.6674,1179019.0
2021-10-07 11:30:00,10.61,10.72,10.6,10.71,1252206.0,4.6674,4.7158,4.663,4.7114,1252206.0
2021-10-07 12:00:00,10.7,10.73,10.66,10.72,1082121.0,4.707,4.7202,4.6894,4.7158,1082121.0
2021-10-07 12:30:00,10.71,10.73,10.68,10.71,736490.0,4.7114,4.7202,4.6982,4.7114,736490.0
2021-10-07 13:00:00,10.71,10.72,10.66,10.72,662032.0,4.7114,4.7158,4.6894,4.7158,662032.0
2021-10-07 13:30:00,10.72,10.74,10.68,10.69,854259.0,4.7158,4.7246,4.6982,4.7026,854259.0
2021-10-07 14:00:00,10.69,10.72,10.65,10.7,812579.0,4.7026,4.7158,4.685,4.707,812579.0
2021-10-07 14:30:00,10.7,10.72,10.66,10.67,1128240.0,4.707,4.7158,4.6894,4.6938,1128240.0
2021-10-07 15:00:00,10.67,10.72,10.66,10.68,1233211.0,4.6938,4.7158,4.6894,4.6982,1233211.0
2021-10-07 15:30:00,10.68,10.69,10.63,10.65,2343854.0,4.6982,4.7026,4.6762,4.685,2343854.0
2021-10-08 09:30:00,10.82,10.9,10.8,10.87,2461962.0,4.7598,4.7949,4.751,4.7817,2461962.0
2021-10-08 10:00:00,10.87,10.9,10.83,10.86,969983.0,4.7817,4.7949,4.7642,4.7773,969983.0
2021-10-08 10:30:00,10.86,10.91,10.83,10.88,1315114.0,4.7773,4.7993,4.7642,4.7861,1315114.0
2021-10-08 11:00:00,10.89,11.0,10.86,10.89,3822603.0,4.7905,4.8389,4.7773,4.7905,3822603.0
2021-10-08 11:30:00,10.9,10.9,10.79,10.8,1330852.0,4.7949,4.7949,4.7466,4.751,1330852.0
2021-10-08 12:00:00,10.8,10.82,10.75,10.79,1363604.0,4.751,4.7598,4.729,4.7466,1363604.0
2021-10-08 12:30:00,10.79,10.81,10.75,10.78,755147.0,4.7466,4.7554,4.729,4.7422,755147.0
2021-10-08 13:00:00,10.79,10.83,10.75,10.77,1217494.0,4.7466,4.7642,4.729,4.7378,1217494.0
2021-10-08 13:30:00,10.76,10.8,10.72,10.79,1667923.0,4.7334,4.751,4.7158,4.7466,1667923.0
2021-10-08 14:00:00,10.79,10.82,10.74,10.8,1632731.0,4.7466,4.7598,4.7246,4.751,1632731.0
2021-10-08 14:30:00,10.8,10.87,10.79,10.83,1035006.0,4.751,4.7817,4.7466,4.7642,1035006.0
2021-10-08 15:00:00,10.83,10.88,10.82,10.88,1194170.0,4.7642,4.7861,4.7598,4.7861,1194170.0
2021-10-08 15:30:00,10.88,10.89,10.82,10.82,2713561.0,4.7861,4.7905,4.7598,4.7598,2713561.0
2021-10-11 09:30:00,11.0,11.07,10.94,11.04,2549553.0,4.8389,4.8697,4.8125,4.8565,2549553.0
2021-10-11 10:00:00,11.04,11.06,10.98,11.03,1531265.0,4.8565,4.8653,4.8301,4.8521,1531265.0
2021-10-11 10:30:00,11.03,11.04,10.98,10.98,946522.0,4.8521,4.8565,4.8301,4.8301,946522.0
2021-10-11 11:00:00,10.98,11.04,10.98,11.03,1095363.0,4.8301,4.8565,4.8301,4.8521,1095363.0
2021-10-11 11:30:00,11.03,11.04,10.93,10.99,2187195.0,4.8521,4.8565,4.8081,4.8345,2187195.0
2021-10-11 12:00:00,10.99,10.99,10.93,10.95,1655316.0,4.8345,4.8345,4.8081,4.8169,1655316.0
2021-10-11 12:30:00,10.95,10.96,10.88,10.88,1382810.0,4.8169,4.8213,4.7861,4.7861,1382810.0
2021-10-11 13:00:00,10.89,10.89,10.82,10.84,1928745.0,4.7905,4.7905,4.7598,4.7686,1928745.0
2021-10-11 13:30:00,10.84,10.85,10.8,10.8,1095055.0,4.7686,4.7729,4.751,4.751,1095055.0
2021-10-11 14:00:00,10.8,10.87,10.79,10.8,1035466.0,4.751,4.7817,4.7466,4.751,1035466.0
2021-10-11 14:30:00,10.8,10.85,10.77,10.84,1575818.0,4.751,4.7729,4.7378,4.7686,1575818.0
2021-10-11 15:00:00,10.84,10.84,10.8,10.8,869977.0,4.7686,4.7686,4.751,4.751,869977.0
2021-10-11 15:30:00,10.8,10.81,10.72,10.73,3629355.0,4.751,4.7554,4.7158,4.7202,3629355.0
2021-10-12 09:30:00,10.79,10.9,10.57,10.88,2195585.0,4.7466,4.7949,4.6498,4.7861,2195585.0
2021-10-12 10:00:00,10.88,10.92,10.74,10.79,1141770.0,4.7861,4.8037,4.7246,4.7466,1141770.0
2021-10-12 10:30:00,10.79,10.88,10.77,10.83,1353466.0,4.7466,4.7861,4.7378,4.7642,1353466.0
2021-10-12 11:00:00,10.83,10.86,10.81,10.85,841183.0,4.7642,4.7773,4.7554,4.7729,841183.0
2021-10-12 11:30:00,10.85,10.87,10.77,10.82,1120459.0,4.7729,4.7817,4.7378,4.7598,1120459.0
2021-10-12 12:00:00,10.82,10.84,10.76,10.79,531125.0,4.7598,4.7686,4.7334,4.7466,531125.0
2021-10-12 12:30:00,10.79,10.8,10.72,10.74,690599.0,4.7466,4.751,4.7158,4.7246,690599.0
2021-10-12 13:00:00,10.74,10.79,10.71,10.77,729815.0,4.7246,4.7466,4.7114,4.7378,729815.0
2021-10-12 13:30:00,10.77,10.82,10.76,10.81,547572.0,4.7378,4.7598,4.7334,4.7554,547572.0
2021-10-12 14:00:00,10.8,10.82,10.78,10.82,659060.0,4.751,4.7598,4.7422,4.7598,659060.0
2021-10-12 14:30:00,10.82,10.84,10.8,10.82,883731.0,4.7598,4.7686,4.751,4.7598,883731.0
2021-10-12 15:00:00,10.82,10.82,10.76,10.77,820720.0,4.7598,4.7598,4.7334,4.7378,820720.0
2021-10-12 15:30:00,10.77,10.78,10.72,10.72,2521688.0,4.7378,4.7422,4.7158,4.7158,2521688.0
2021-10-13 09:30:00,10.76,10.85,10.72,10.82,2658527.0,4.7334,4.7729,4.7158,4.7598,2658527.0
2021-10-13 10:00:00,10.81,10.82,10.72,10.8,2454891.0,4.7554,4.7598,4.7158,4.751,2454891.0
2021-10-13 10:30:00,10.79,10.86,10.78,10.85,1348088.0,4.7466,4.7773,4.7422,4.7729,1348088.0
2021-10-13 11:00:00,10.85,10.91,10.84,10.88,1317053.0,4.7729,4.7993,4.7686,4.7861,1317053.0
2021-10-13 11:30:00,10.89,10.94,10.86,10.93,972572.0,4.7905,4.8125,4.7773,4.8081,972572.0
2021-10-13 12:00:00,10.93,10.98,10.92,10.96,1095258.0,4.8081,4.8301,4.8037,4.8213,1095258.0
2021-10-13 12:30:00,10.95,10.99,10.92,10.99,931400.0,4.8169,4.8345,4.8037,4.8345,931400.0
2021-10-13 13:00:00,10.98,10.99,10.93,10.94,1978018.0,4.8301,4.8345,4.8081,4.8125,1978018.0
2021-10-13 13:30:00,10.94,10.95,10.9,10.91,1033898.0,4.8125,4.8169,4.7949,4.7993,1033898.0
2021-10-13 14:00:00,10.91,11.06,10.9,11.03,2414689.0,4.7993,4.8653,4.7949,4.8521,2414689.0
2021-10-13 14:30:00,11.04,11.05,11.0,11.02,1213356.0,4.8565,4.8609,4.8389,4.8477,1213356.0
2021-10-13 15:00:00,11.03,11.07,11.01,11.04,1145114.0,4.8521,4.8697,4.8433,4.8565,1145114.0
2021-10-13 15:30:00,11.04,11.07,11.03,11.06,3042282.0,4.8565,4.8697,4.8521,4.8653,3042282.0
2021-10-14 09:30:00,11.17,11.19,11.06,11.12,3274210.0,4.9137,4.9225,4.8653,4.8917,3274210.0
2021-10-14 10:00:00,11.12,11.15,11.05,11.05,1451858.0,4.8917,4.9049,4.8609,4.8609,1451858.0
2021-10-14 10:30:00,11.05,11.12,11.05,11.09,2120585.0,4.8609,4.8917,4.8609,4.8785,2120585.0
2021-10-14 11:00:00,11.08,11.09,11.0,11.03,1198688.0,4.8741,4.8785,4.8389,4.8521,1198688.0
2021-10-14 11:30:00,11.03,11.07,11.0,11.04,2193785.0,4.8521,4.8697,4.8389,4.8565,2193785.0
2021-10-14 12:00:00,11.04,11.05,11.0,11.03,1381355.0,4.8565,4.8609,4.8389,4.8521,1381355.0
2021-10-14 12:30:00,11.04,11.05,11.02,11.04,675717.0,4.8565,4.8609,4.8477,4.8565,675717.0
2021-10-14 13:00:00,11.04,11.06,10.99,10.99,955725.0,4.8565,4.8653,4.8345,4.8345,955725.0
2021-10-14 13:30:00,11.0,11.02,10.93,10.94,1633318.0,4.8389,4.8477,4.8081,4.8125,1633318.0
2021-10-14 14:00:00,10.95,10.96,10.89,10.93,1548424.0,4.8169,4.8213,4.7905,4.8081,1548424.0
2021-10-14 14:30:00,10.93,10.97,10.92,10.96,1297948.0,4.8081,4.8257,4.8037,4.8213,1297948.0
2021-10-14 15:00:00,10.95,10.96,10.91,10.92,1585385.0,4.8169,4.8213,4.7993,4.8037,1585385.0
2021-10-14 15:30:00,10.92,10.97,10.92,10.93,3868526.0,4.8037,4.8257,4.8037,4.8081,3868526.0
2021-10-15 09:30:00,10.99,11.1,10.93,11.1,1611563.0,4.8345,4.8829,4.8081,4.8829,1611563.0
2021-10-15 10:00:00,11.1,11.15,11.03,11.05,2140248.0,4.8829,4.9049,4.8521,4.8609,2140248.0
2021-10-15 10:30:00,11.05,11.1,11.05,11.07,1021793.0,4.8609,4.8829,4.8609,4.8697,1021793.0
2021-10-15 11:00:00,11.06,11.1,11.02,11.09,1211651.0,4.8653,4.8829,4.8477,4.8785,1211651.0
2021-10-15 11:30:00,11.09,11.12,11.07,11.11,856418.0,4.8785,4.8917,4.8697,4.8873,856418.0
2021-10-15 12:00:00,11.11,11.11,11.06,11.08,569678.0,4.8873,4.8873,4.8653,4.8741,569678.0
2021-10-15 12:30:00,11.08,11.1,11.06,11.08,668707.0,4.8741,4.8829,4.8653,4.8741,668707.0
2021-10-15 13:00:00,11.08,11.09,11.06,11.09,652729.0,4.8741,4.8785,4.8653,4.8785,652729.0
2021-10-15 13:30:00,11.09,11.12,11.08,11.09,764682.0,4.8785,4.8917,4.8741,4.8785,764682.0
2021-10-15 14:00:00,11.09,11.1,11.07,11.09,509595.0,4.8785,4.8829,4.8697,4.8785,509595.0
2021-10-15 14:30:00,11.08,11.1,11.06,11.09,772451.0,4.8741,4.8829,4.8653,4.8785,772451.0
2021-10-15 15:00:00,11.09,11.09,11.05,11.08,1003431.0,4.8785,4.8785,4.8609,4.8741,1003431.0
2021-10-15 15:30:00,11.09,11.12,11.07,11.09,4175495.0,4.8785,4.8917,4.8697,4.8785,4175495.0
2021-10-18 09:30:00,10.91,10.98,10.82,10.93,3052773.0,4.7993,4.8301,4.7598,4.8081,3052773.0
2021-10-18 10:00:00,10.93,10.98,10.89,10.95,1280353.0,4.8081,4.8301,4.7905,4.8169,1280353.0
2021-10-18 10:30:00,10.95,10.98,10.84,10.86,2107946.0,4.8169,4.8301,4.7686,4.7773,2107946.0
2021-10-18 11:00:00,10.86,10.92,10.83,10.91,2013807.0,4.7773,4.8037,4.7642,4.7993,2013807.0
2021-10-18 11:30:00,10.91,10.96,10.88,10.95,1139140.0,4.7993,4.8213,4.7861,4.8169,1139140.0
2021-10-18 12:00:00,10.95,11.02,10.94,11.0,1227735.0,4.8169,4.8477,4.8125,4.8389,1227735.0
2021-10-18 12:30:00,11.01,11.05,10.99,11.01,855724.0,4.8433,4.8609,4.8345,4.8433,855724.0
2021-10-18 13:00:00,11.0,11.04,10.99,11.01,651520.0,4.8389,4.8565,4.8345,4.8433,651520.0
2021-10-18 13:30:00,11.01,11.02,10.97,10.98,505817.0,4.8433,4.8477,4.8257,4.8301,505817.0
2021-10-18 14:00:00,10.98,11.0,10.95,11.0,549792.0,4.8301,4.8389,4.8169,4.8389,549792.0
2021-10-18 14:30:00,11.0,11.01,10.96,11.0,725597.0,4.8389,4.8433,4.8213,4.8389,725597.0
2021-10-18 15:00:00,11.01,11.02,10.96,10.96,973373.0,4.8433,4.8477,4.8213,4.8213,973373.0
2021-10-18 15:30:00,10.96,10.99,10.96,10.96,2292852.0,4.8213,4.8345,4.8213,4.8213,2292852.0
2021-10-19 09:30:00,10.79,10.82,10.61,10.69,3456089.0,4.7466,4.7598,4.6674,4.7026,3456089.0
2021-10-19 10:00:00,10.69,10.71,10.63,10.65,2208517.0,4.7026,4.7114,4.6762,4.685,2208517.0
2021-10-19 10:30:00,10.65,10.66,10.55,10.59,4589750.0,4.685,4.6894,4.641,4.6586,4589750.0
2021-10-19 11:00:00,10.59,10.59,10.41,10.45,7722030.0,4.6586,4.6586,4.5794,4.597,7722030.0
2021-10-19 11:30:00,10.45,10.61,10.44,10.6,3071860.0,4.597,4.6674,4.5926,4.663,3071860.0
2021-10-19 12:00:00,10.6,10.6,10.5,10.53,1660710.0,4.663,4.663,4.619,4.6322,1660710.0
2021-10-19 12:30:00,10.52,10.59,10.5,10.57,1629413.0,4.6278,4.6586,4.619,4.6498,1629413.0
2021-10-19 13:00:00,10.58,10.67,10.56,10.66,2433084.0,4.6542,4.6938,4.6454,4.6894,2433084.0
2021-10-19 13:30:00,10.66,10.66,10.58,10.58,1412587.0,4.6894,4.6894,4.6542,4.6542,1412587.0
2021-10-19 14:00:00,10.59,10.59,10.42,10.44,3149769.0,4.6586,4.6586,4.5838,4.5926,3149769.0
2021-10-19 14:30:00,10.43,10.44,10.34,10.37,2163573.0,4.5882,4.5926,4.5486,4.5618,2163573.0
2021-10-19 15:00:00,10.38,10.52,10.26,10.41,5710072.0,4.5662,4.6278,4.5134,4.5794,5710072.0
2021-10-19 15:30:00,10.41,10.42,10.3,10.34,6724656.0,4.5794,4.5838,4.531,4.5486,6724656.0
2021-10-20 09:30:00,10.41,10.52,10.35,10.5,1912345.0,4.5794,4.6278,4.553,4.619,1912345.0
2021-10-20 10:00:00,10.49,10.54,10.46,10.52,1174220.0,4.6146,4.6366,4.6014,4.6278,1174220.0
2021-10-20 10:30:00,10.53,10.58,10.47,10.54,1871720.0,4.6322,4.6542,4.6058,4.6366,1871720.0
2021-10-20 11:00:00,10.54,10.65,10.53,10.61,2048113.0,4.6366,4.685,4.6322,4.6674,2048113.0
2021-10-20 11:30:00,10.61,10.62,10.56,10.6,1526494.0,4.6674,4.6718,4.6454,4.663,1526494.0
2021-10-20 12:00:00,10.61,10.65,10.59,10.63,2038285.0,4.6674,4.685,4.6586,4.6762,2038285.0
2021-10-20 12:30:00,10.63,10.66,10.61,10.63,1339953.0,4.6762,4.6894,4.6674,4.6762,1339953.0
2021-10-20 13:00:00,10.63,10.65,10.52,10.56,1268418.0,4.6762,4.685,4.6278,4.6454,1268418.0
2021-10-20 13:30:00,10.55,10.64,10.49,10.62,1672135.0,4.641,4.6806,4.6146,4.6718,1672135.0
2021-10-20 14:00:00,10.62,10.66,10.58,10.66,1674034.0,4.6718,4.6894,4.6542,4.6894,1674034.0
2021-10-20 14:30:00,10.65,10.78,10.64,10.66,2047139.0,4.685,4.7422,4.6806,4.6894,2047139.0
2021-10-20 15:00:00,10.67,10.68,10.62,10.62,1096632.0,4.6938,4.6982,4.6718,4.6718,1096632.0
2021-10-20 15:30:00,10.62,10.69,10.6,10.68,6389679.0,4.6718,4.7026,4.663,4.6982,6389679.0
2021-10-21 09:30:00,10.34,10.39,10.23,10.28,4411184.0,4.5486,4.5706,4.5002,4.5222,4411184.0
2021-10-21 10:00:00,10.29,10.33,10.22,10.24,2704938.0,4.5266,4.5442,4.4958,4.5046,2704938.0
2021-10-21 10:30:00,10.24,10.29,10.2,10.22,1898895.0,4.5046,4.5266,4.487,4.4958,1898895.0
2021-10-21 11:00:00,10.21,10.23,10.09,10.14,2975830.0,4.4914,4.5002,4.4386,4.4606,2975830.0
2021-10-21 11:30:00,10.14,10.21,10.13,10.17,1245575.0,4.4606,4.4914,4.4562,4.4738,1245575.0
2021-10-21 12:00:00,10.17,10.2,10.11,10.16,1413818.0,4.4738,4.487,4.4474,4.4694,1413818.0
2021-10-21 12:30:00,10.16,10.2,10.11,10.18,1520676.0,4.4694,4.487,4.4474,4.4782,1520676.0
2021-10-21 13:00:00,10.17,10.18,10.07,10.08,1847308.0,4.4738,4.4782,4.4298,4.4342,1847308.0
2021-10-21 13:30:00,10.08,10.08,9.89,9.94,5409765.0,4.4342,4.4342,4.3506,4.3726,5409765.0
2021-10-21 14:00:00,9.94,9.94,9.84,9.88,5353783.0,4.3726,4.3726,4.3286,4.3462,5353783.0
2021-10-21 14:30:00,9.89,10.14,9.88,10.02,4835899.0,4.3506,4.4606,4.3462,4.4078,4835899.0
2021-10-21 15:00:00,10.01,10.13,10.01,10.11,1928768.0,4.4034,4.4562,4.4034,4.4474,1928768.0
2021-10-21 15:30:00,10.11,10.13,10.02,10.05,4473027.0,4.4474,4.4562,4.4078,4.421,4473027.0
2021-10-22 09:30:00,9.81,9.86,9.63,9.75,6803958.0,4.3155,4.3374,4.2363,4.2891,6803958.0
2021-10-22 10:00:00,9.75,9.75,9.63,9.64,3210900.0,4.2891,4.2891,4.2363,4.2407,3210900.0
2021-10-22 10:30:00,9.64,9.64,9.4,9.46,7433862.0,4.2407,4.2407,4.1351,4.1615,7433862.0
2021-10-22 11:00:00,9.45,9.53,9.36,9.41,4266367.0,4.1571,4.1923,4.1175,4.1395,4266367.0
2021-10-22 11:30:00,9.41,9.55,9.39,9.49,3675674.0,4.1395,4.2011,4.1307,4.1747,3675674.0
2021-10-22 12:00:00,9.49,9.54,9.43,9.46,2357336.0,4.1747,4.1967,4.1483,4.1615,2357336.0
2021-10-22 12:30:00,9.46,9.66,9.45,9.56,5080897.0,4.1615,4.2495,4.1571,4.2055,5080897.0
2021-10-22 13:00:00,9.56,9.74,9.53,9.72,4793455.0,4.2055,4.2847,4.1923,4.2759,4793455.0
2021-10-22 13:30:00,9.72,9.75,9.62,9.67,4555916.0,4.2759,4.2891,4.2319,4.2539,4555916.0
2021-10-22 14:00:00,9.66,9.9,9.6,9.72,8337413.0,4.2495,4.355,4.2231,4.2759,8337413.0
2021-10-22 14:30:00,9.73,10.05,9.7,9.84,7619740.0,4.2803,4.421,4.2671,4.3286,7619740.0
2021-10-22 15:00:00,9.84,9.93,9.81,9.88,4258979.0,4.3286,4.3682,4.3155,4.3462,4258979.0
2021-10-22 15:30:00,9.88,10.04,9.84,9.95,15540001.0,4.3462,4.4166,4.3286,4.377,15540001.0
2021-10-25 09:30:00,10.26,10.42,10.26,10.42,5632810.0,4.5134,4.5838,4.5134,4.5838,5632810.0
2021-10-25 10:00:00,10.42,10.48,10.41,10.43,3669733.0,4.5838,4.6102,4.5794,4.5882,3669733.0
2021-10-25 10:30:00,10.44,10.46,10.37,10.46,2282675.0,4.5926,4.6014,4.5618,4.6014,2282675.0
2021-10-25 11:00:00,10.46,10.47,10.36,10.38,2460688.0,4.6014,4.6058,4.5574,4.5662,2460688.0
2021-10-25 11:30:00,10.38,10.44,10.35,10.4,3261986.0,4.5662,4.5926,4.553,4.575,3261986.0
2021-10-25 12:00:00,10.4,10.44,10.38,10.38,1611803.0,4.575,4.5926,4.5662,4.5662,1611803.0
2021-10-25 12:30:00,10.38,10.46,10.38,10.44,1334819.0,4.5662,4.6014,4.5662,4.5926,1334819.0
2021-10-25 13:00:00,10.44,10.47,10.4,10.45,1437337.0,4.5926,4.6058,4.575,4.597,1437337.0
2021-10-25 13:30:00,10.44,10.48,10.4,10.47,1174358.0,4.5926,4.6102,4.575,4.6058,1174358.0
2021-10-25 14:00:00,10.47,10.5,10.44,10.46,1977759.0,4.6058,4.619,4.5926,4.6014,1977759.0
2021-10-25 14:30:00,10.46,10.74,10.43,10.63,6298852.0,4.6014,4.7246,4.5882,4.6762,6298852.0
2021-10-25 15:00:00,10.63,10.71,10.6,10.69,4088886.0,4.6762,4.7114,4.663,4.7026,4088886.0
2021-10-25 15:30:00,10.69,10.74,10.64,10.72,8752723.0,4.7026,4.7246,4.6806,4.7158,8752723.0
2021-10-26 09:30:00,10.57,10.73,10.57,10.64,4581828.0,4.6498,4.7202,4.6498,4.6806,4581828.0
2021-10-26 10:00:00,10.63,10.72,10.59,10.6,2216174.0,4.6762,4.7158,4.6586,4.663,2216174.0
2021-10-26 10:30:00,10.6,10.65,10.56,10.59,2269752.0,4.663,4.685,4.6454,4.6586,2269752.0
2021-10-26 11:00:00,10.59,10.65,10.54,10.61,1896220.0,4.6586,4.685,4.6366,4.6674,1896220.0
2021-10-26 11:30:00,10.61,10.66,10.56,10.57,1610302.0,4.6674,4.6894,4.6454,4.6498,1610302.0
2021-10-26 12:00:00,10.57,10.59,10.51,10.55,1379163.0,4.6498,4.6586,4.6234,4.641,1379163.0
2021-10-26 12:30:00,10.55,10.57,10.5,10.54,1181051.0,4.641,4.6498,4.619,4.6366,1181051.0
2021-10-26 13:00:00,10.54,10.58,10.52,10.56,1499069.0,4.6366,4.6542,4.6278,4.6454,1499069.0
2021-10-26 13:30:00,10.57,10.6,10.54,10.55,1259141.0,4.6498,4.663,4.6366,4.641,1259141.0
2021-10-26 14:00:00,10.54,10.63,10.54,10.59,1124517.0,4.6366,4.6762,4.6366,4.6586,1124517.0
2021-10-26 14:30:00,10.59,10.61,10.56,10.59,1053216.0,4.6586,4.6674,4.6454,4.6586,1053216.0
2021-10-26 15:00:00,10.6,10.62,10.56,10.59,1358570.0,4.663,4.6718,4.6454,4.6586,1358570.0
2021-10-26 15:30:00,10.59,10.6,10.51,10.54,5519445.0,4.6586,4.663,4.6234,4.6366,5519445.0
2021-10-27 09:30:00,10.6,10.63,10.54,10.59,2568470.0,4.663,4.6762,4.6366,4.6586,2568470.0
2021-10-27 10:00:00,10.59,10.66,10.58,10.62,1308125.0,4.6586,4.6894,4.6542,4.6718,1308125.0
2021-10-27 10:30:00,10.62,10.66,10.47,10.5,2058163.0,4.6718,4.6894,4.6058,4.619,2058163.0
2021-10-27 11:00:00,10.51,10.59,10.5,10.55,1673289.0,4.6234,4.6586,4.619,4.641,1673289.0
2021-10-27 11:30:00,10.56,10.61,10.53,10.54,1529681.0,4.6454,4.6674,4.6322,4.6366,1529681.0
2021-10-27 12:00:00,10.55,10.63,10.54,10.61,1293151.0,4.641,4.6762,4.6366,4.6674,1293151.0
2021-10-27 12:30:00,10.61,10.61,10.54,10.55,1239258.0,4.6674,4.6674,4.6366,4.641,1239258.0
2021-10-27 13:00:00,10.55,10.56,10.52,10.54,1104690.0,4.641,4.6454,4.6278,4.6366,1104690.0
2021-10-27 13:30:00,10.54,10.59,10.54,10.58,1417081.0,4.6366,4.6586,4.6366,4.6542,1417081.0
2021-10-27 14:00:00,10.57,10.61,10.56,10.6,1192664.0,4.6498,4.6674,4.6454,4.663,1192664.0
2021-10-27 14:30:00,10.6,10.61,10.52,10.54,1566385.0,4.663,4.6674,4.6278,4.6366,1566385.0
2021-10-27 15:00:00,10.54,10.56,10.46,10.49,2826473.0,4.6366,4.6454,4.6014,4.6146,2826473.0
2021-10-27 15:30:00,10.49,10.56,10.44,10.48,4028671.0,4.6146,4.6454,4.5926,4.6102,4028671.0
2021-10-28 09:30:00,10.39,10.58,10.37,10.57,3010489.0,4.5706,4.6542,4.5618,4.6498,3010489.0
2021-10-28 10:00:00,10.57,10.58,10.47,10.49,1781900.0,4.6498,4.6542,4.6058,4.6146,1781900.0
2021-10-28 10:30:00,10.5,10.51,10.38,10.39,1644784.0,4.619,4.6234,4.5662,4.5706,1644784.0
2021-10-28 11:00:00,10.38,10.43,10.36,10.41,2047424.0,4.5662,4.5882,4.5574,4.5794,2047424.0
2021-10-28 11:30:00,10.41,10.44,10.37,10.43,1508704.0,4.5794,4.5926,4.5618,4.5882,1508704.0
2021-10-28 12:00:00,10.43,10.48,10.41,10.42,1506081.0,4.5882,4.6102,4.5794,4.5838,1506081.0
2021-10-28 12:30:00,10.41,10.47,10.4,10.42,2301244.0,4.5794,4.6058,4.575,4.5838,2301244.0
2021-10-28 13:00:00,10.42,10.48,10.4,10.46,1163303.0,4.5838,4.6102,4.575,4.6014,1163303.0
2021-10-28 13:30:00,10.46,10.57,10.43,10.5,1999148.0,4.6014,4.6498,4.5882,4.619,1999148.0
2021-10-28 14:00:00,10.5,10.59,10.49,10.58,1761163.0,4.619,4.6586,4.6146,4.6542,1761163.0
2021-10-28 14:30:00,10.57,10.6,10.53,10.56,2527103.0,4.6498,4.663,4.6322,4.6454,2527103.0
2021-10-28 15:00:00,10.56,10.58,10.51,10.58,3486243.0,4.6454,4.6542,4.6234,4.6542,3486243.0
2021-10-28 15:30:00,10.58,10.6,10.54,10.55,2880723.0,4.6542,4.663,4.6366,4.641,2880723.0
2021-10-29 09:30:00,10.33,10.43,9.98,10.0,8002843.0,4.5442,4.5882,4.3902,4.399,8002843.0
2021-10-29 10:00:00,10.01,10.19,9.94,10.13,5308766.0,4.4034,4.4826,4.3726,4.4562,5308766.0
2021-10-29 10:30:00,10.13,10.21,10.1,10.17,1983420.0,4.4562,4.4914,4.443,4.4738,1983420.0
2021-10-29 11:00:00,10.16,10.24,10.07,10.13,2426435.0,4.4694,4.5046,4.4298,4.4562,2426435.0
2021-10-29 11:30:00,10.13,10.21,10.08,10.09,1973202.0,4.4562,4.4914,4.4342,4.4386,1973202.0
2021-10-29 12:00:00,10.1,10.11,9.98,10.01,2051485.0,4.443,4.4474,4.3902,4.4034,2051485.0
2021-10-29 12:30:00,10.01,10.07,10.0,10.04,1569338.0,4.4034,4.4298,4.399,4.4166,1569338.0
2021-10-29 13:00:00,10.04,10.09,10.02,10.08,1261345.0,4.4166,4.4386,4.4078,4.4342,1261345.0
2021-10-29 13:30:00,10.08,10.12,10.01,10.04,1999609.0,4.4342,4.4518,4.4034,4.4166,1999609.0
2021-10-29 14:00:00,10.04,10.07,9.89,9.9,3822142.0,4.4166,4.4298,4.3506,4.355,3822142.0
2021-10-29 14:30:00,9.9,10.02,9.82,9.91,4552503.0,4.355,4.4078,4.3198,4.3594,4552503.0
2021-10-29 15:00:00,9.91,9.94,9.79,9.79,3493483.0,4.3594,4.3726,4.3067,4.3067,3493483.0
2021-10-29 15:30:00,9.79,9.89,9.75,9.82,10400255.0,4.3067,4.3506,4.2891,4.3198,10400255.0
2021-11-01 09:30:00,9.99,10.15,9.96,10.09,4615515.0,4.3946,4.465,4.3814,4.4386,4615515.0
2021-11-01 10:00:00,10.09,10.11,10.04,10.08,2443906.0,4.4386,4.4474,4.4166,4.4342,2443906.0
2021-11-01 10:30:00,10.08,10.09,9.99,10.0,2947898.0,4.4342,4.4386,4.3946,4.399,2947898.0
2021-11-01 11:00:00,10.01,10.02,9.91,9.93,3082210.0,4.4034,4.4078,4.3594,4.3682,3082210.0
2021-11-01 11:30:00,9.94,10.08,9.93,10.07,1939912.0,4.3726,4.4342,4.3682,4.4298,1939912.0
2021-11-01 12:00:00,10.08,10.15,10.06,10.11,2209395.0,4.4342,4.465,4.4254,4.4474,2209395.0
2021-11-01 12:30:00,10.11,10.19,10.1,10.19,1922803.0,4.4474,4.4826,4.443,4.4826,1922803.0
2021-11-01 13:00:00,10.19,10.2,10.14,10.19,1960380.0,4.4826,4.487,4.4606,4.4826,1960380.0
2021-11-01 13:30:00,10.19,10.29,10.18,10.2,3064153.0,4.4826,4.5266,4.4782,4.487,3064153.0
2021-11-01 14:00:00,10.21,10.24,10.19,10.21,2282896.0,4.4914,4.5046,4.4826,4.4914,2282896.0
2021-11-01 14:30:00,10.2,10.23,10.17,10.22,1551810.0,4.487,4.5002,4.4738,4.4958,1551810.0
2021-11-01 15:00:00,10.22,10.26,10.19,10.21,2358652.0,4.4958,4.5134,4.4826,4.4914,2358652.0
2021-11-01 15:30:00,10.2,10.24,10.16,10.2,5948217.0,4.487,4.5046,4.4694,4.487,5948217.0
2021-11-02 09:30:00,10.11,10.15,9.93,10.07,2433720.0,4.4474,4.465,4.3682,4.4298,2433720.0
2021-11-02 10:00:00,10.07,10.12,10.03,10.09,863131.0,4.4298,4.4518,4.4122,4.4386,863131.0
2021-11-02 10:30:00,10.09,10.11,10.0,10.01,811436.0,4.4386,4.4474,4.399,4.4034,811436.0
2021-11-02 11:00:00,10.02,10.09,10.0,10.08,695017.0,4.4078,4.4386,4.399,4.4342,695017.0
2021-11-02 11:30:00,10.08,10.08,10.01,10.02,731868.0,4.4342,4.4342,4.4034,4.4078,731868.0
2021-11-02 12:00:00,10.02,10.02,9.96,9.96,833551.0,4.4078,4.4078,4.3814,4.3814,833551.0
2021-11-02 12:30:00,9.96,9.99,9.93,9.97,1106895.0,4.3814,4.3946,4.3682,4.3858,1106895.0
2021-11-02 13:00:00,9.97,10.03,9.97,9.98,996016.0,4.3858,4.4122,4.3858,4.3902,996016.0
2021-11-02 13:30:00,9.98,10.01,9.96,10.0,588964.0,4.3902,4.4034,4.3814,4.399,588964.0
2021-11-02 14:00:00,10.0,10.02,9.98,10.0,762938.0,4.399,4.4078,4.3902,4.399,762938.0
2021-11-02 14:30:00,10.0,10.02,9.98,10.02,631838.0,4.399,4.4078,4.3902,4.4078,631838.0
2021-11-02 15:00:00,10.02,10.05,10.01,10.04,554050.0,4.4078,4.421,4.4034,4.4166,554050.0
2021-11-02 15:30:00,10.03,10.07,10.01,10.07,4072561.0,4.4122,4.4298,4.4034,4.4298,4072561.0
2021-11-03 09:30:00,9.94,9.96,9.82,9.88,2615942.0,4.3726,4.3814,4.3198,4.3462,2615942.0
2021-11-03 10:00:00,9.88,9.95,9.85,9.91,1983789.0,4.3462,4.377,4.333,4.3594,1983789.0
2021-11-03 10:30:00,9.9,9.97,9.88,9.93,1584870.0,4.355,4.3858,4.3462,4.3682,1584870.0
2021-11-03 11:00:00,9.92,9.95,9.88,9.94,1069897.0,4.3638,4.377,4.3462,4.3726,1069897.0
2021-11-03 11:30:00,9.94,10.13,9.93,10.11,2396942.0,4.3726,4.4562,4.3682,4.4474,2396942.0
2021-11-03 12:00:00,10.12,10.12,10.02,10.04,1547909.0,4.4518,4.4518,4.4078,4.4166,1547909.0
2021-11-03 12:30:00,10.04,10.06,9.98,10.0,1134712.0,4.4166,4.4254,4.3902,4.399,1134712.0
2021-11-03 13:00:00,10.0,10.02,9.95,9.96,742190.0,4.399,4.4078,4.377,4.3814,742190.0
2021-11-03 13:30:00,9.96,9.97,9.9,9.92,1212928.0,4.3814,4.3858,4.355,4.3638,1212928.0
2021-11-03 14:00:00,9.92,9.99,9.91,9.93,1355896.0,4.3638,4.3946,4.3594,4.3682,1355896.0
2021-11-03 14:30:00,9.93,10.07,9.91,9.98,3037427.0,4.3682,4.4298,4.3594,4.3902,3037427.0
2021-11-03 15:00:00,9.98,10.03,9.93,9.94,3286591.0,4.3902,4.4122,4.3682,4.3726,3286591.0
2021-11-03 15:30:00,9.95,9.96,9.87,9.89,7822653.0,4.377,4.3814,4.3418,4.3506,7822653.0
2021-11-04 09:30:00,9.87,9.9,9.76,9.79,5157251.0,4.3418,4.355,4.2935,4.3067,5157251.0
2021-11-04 10:00:00,9.79,9.8,9.75,9.77,2348117.0,4.3067,4.3111,4.2891,4.2979,2348117.0
2021-11-04 10:30:00,9.77,9.8,9.64,9.66,3477868.0,4.2979,4.3111,4.2407,4.2495,3477868.0
2021-11-04 11:00:00,9.66,9.68,9.57,9.59,1814439.0,4.2495,4.2583,4.2099,4.2187,1814439.0
2021-11-04 11:30:00,9.6,9.68,9.59,9.67,1416005.0,4.2231,4.2583,4.2187,4.2539,1416005.0
2021-11-04 12:00:00,9.67,9.7,9.63,9.65,1639725.0,4.2539,4.2671,4.2363,4.2451,1639725.0
2021-11-04 12:30:00,9.64,9.65,9.56,9.57,2027859.0,4.2407,4.2451,4.2055,4.2099,2027859.0
2021-11-04 13:00:00,9.57,9.61,9.54,9.55,1123789.0,4.2099,4.2275,4.1967,4.2011,1123789.0
2021-11-04 13:30:00,9.56,9.58,9.51,9.54,2429970.0,4.2055,4.2143,4.1835,4.1967,2429970.0
2021-11-04 14:00:00,9.54,9.54,9.47,9.54,2515624.0,4.1967,4.1967,4.1659,4.1967,2515624.0
2021-11-04 14:30:00,9.54,9.55,9.49,9.52,3123486.0,4.1967,4.2011,4.1747,4.1879,3123486.0
2021-11-04 15:00:00,9.52,9.57,9.49,9.55,2095532.0,4.1879,4.2099,4.1747,4.2011,2095532.0
2021-11-04 15:30:00,9.55,9.59,9.52,9.54,6055633.0,4.2011,4.2187,4.1879,4.1967,6055633.0
2021-11-05 09:30:00,9.75,9.87,9.69,9.82,2676710.0,4.2891,4.3418,4.2627,4.3198,2676710.0
2021-11-05 10:00:00,9.83,9.84,9.64,9.64,1442053.0,4.3242,4.3286,4.2407,4.2407,1442053.0
2021-11-05 10:30:00,9.65,9.7,9.6,9.7,2192475.0,4.2451,4.2671,4.2231,4.2671,2192475.0
2021-11-05 11:00:00,9.7,9.72,9.66,9.69,1851868.0,4.2671,4.2759,4.2495,4.2627,1851868.0
2021-11-05 11:30:00,9.69,9.72,9.67,9.7,1061068.0,4.2627,4.2759,4.2539,4.2671,1061068.0
2021-11-05 12:00:00,9.69,9.7,9.65,9.7,1689903.0,4.2627,4.2671,4.2451,4.2671,1689903.0
2021-11-05 12:30:00,9.7,9.75,9.69,9.71,1382662.0,4.2671,4.2891,4.2627,4.2715,1382662.0
2021-11-05 13:00:00,9.71,9.75,9.66,9.68,1056530.0,4.2715,4.2891,4.2495,4.2583,1056530.0
2021-11-05 13:30:00,9.67,9.73,9.66,9.69,1102953.0,4.2539,4.2803,4.2495,4.2627,1102953.0
2021-11-05 14:00:00,9.7,9.75,9.69,9.74,1176629.0,4.2671,4.2891,4.2627,4.2847,1176629.0
2021-11-05 14:30:00,9.74,9.75,9.71,9.73,1107508.0,4.2847,4.2891,4.2715,4.2803,1107508.0
2021-11-05 15:00:00,9.72,9.74,9.7,9.71,1847608.0,4.2759,4.2847,4.2671,4.2715,1847608.0
2021-11-05 15:30:00,9.72,9.74,9.69,9.72,4063125.0,4.2759,4.2847,4.2627,4.2759,4063125.0
2021-11-08 09:30:00,9.74,9.97,9.74,9.96,4501437.0,4.2847,4.3858,4.2847,4.3814,4501437.0
2021-11-08 10:00:00,9.95,9.96,9.87,9.91,2198870.0,4.377,4.3814,4.3418,4.3594,2198870.0
2021-11-08 10:30:00,9.9,9.92,9.88,9.9,1161784.0,4.355,4.3638,4.3462,4.355,1161784.0
2021-11-08 11:00:00,9.9,9.9,9.87,9.88,1029122.0,4.355,4.355,4.3418,4.3462,1029122.0
2021-11-08 11:30:00,9.88,9.89,9.83,9.88,1424859.0,4.3462,4.3506,4.3242,4.3462,1424859.0
2021-11-08 12:00:00,9.88,9.9,9.85,9.88,1082707.0,4.3462,4.355,4.333,4.3462,1082707.0
2021-11-08 12:30:00,9.88,9.93,9.87,9.88,1632901.0,4.3462,4.3682,4.3418,4.3462,1632901.0
2021-11-08 13:00:00,9.88,9.91,9.81,9.82,2064241.0,4.3462,4.3594,4.3155,4.3198,2064241.0
2021-11-08 13:30:00,9.82,9.82,9.76,9.8,1931088.0,4.3198,4.3198,4.2935,4.3111,1931088.0
2021-11-08 14:00:00,9.8,9.83,9.77,9.79,1125826.0,4.3111,4.3242,4.2979,4.3067,1125826.0
2021-11-08 14:30:00,9.79,9.84,9.79,9.84,710887.0,4.3067,4.3286,4.3067,4.3286,710887.0
2021-11-08 15:00:00,9.84,9.86,9.81,9.81,1156748.0,4.3286,4.3374,4.3155,4.3155,1156748.0
2021-11-08 15:30:00,9.82,9.84,9.79,9.84,2675284.0,4.3198,4.3286,4.3067,4.3286,2675284.0
2021-11-09 09:30:00,10.08,10.16,10.02,10.04,2878395.0,4.4342,4.4694,4.4078,4.4166,2878395.0
2021-11-09 10:00:00,10.04,10.06,9.97,10.04,1727685.0,4.4166,4.4254,4.3858,4.4166,1727685.0
2021-11-09 10:30:00,10.04,10.08,10.02,10.04,1269969.0,4.4166,4.4342,4.4078,4.4166,1269969.0
2021-11-09 11:00:00,10.04,10.06,10.0,10.03,975552.0,4.4166,4.4254,4.399,4.4122,975552.0
2021-11-09 11:30:00,10.03,10.06,10.02,10.03,1433356.0,4.4122,4.4254,4.4078,4.4122,1433356.0
2021-11-09 12:00:00,10.03,10.06,10.01,10.04,1228583.0,4.4122,4.4254,4.4034,4.4166,1228583.0
2021-11-09 12:30:00,10.04,10.08,10.04,10.06,1371738.0,4.4166,4.4342,4.4166,4.4254,1371738.0
2021-11-09 13:00:00,10.07,10.12,10.06,10.1,1280479.0,4.4298,4.4518,4.4254,4.443,1280479.0
2021-11-09 13:30:00,10.1,10.13,10.09,10.11,1152655.0,4.443,4.4562,4.4386,4.4474,1152655.0
2021-11-09 14:00:00,10.1,10.12,10.06,10.09,1485563.0,4.443,4.4518,4.4254,4.4386,1485563.0
2021-11-09 14:30:00,10.09,10.12,10.01,10.11,2350126.0,4.4386,4.4518,4.4034,4.4474,2350126.0
2021-11-09 15:00:00,10.11,10.11,10.04,10.05,1793203.0,4.4474,4.4474,4.4166,4.421,1793203.0
2021-11-09 15:30:00,10.05,10.12,10.02,10.1,4875161.0,4.421,4.4518,4.4078,4.443,4875161.0
2021-11-10 09:30:00,10.16,10.24,10.11,10.22,2925669.0,4.4694,4.5046,4.4474,4.4958,2925669.0
2021-11-10 10:00:00,10.22,10.23,10.13,10.18,1487576.0,4.4958,4.5002,4.4562,4.4782,1487576.0
2021-11-10 10:30:00,10.17,10.19,10.11,10.15,1613230.0,4.4738,4.4826,4.4474,4.465,1613230.0
2021-11-10 11:00:00,10.15,10.18,10.09,10.18,1215717.0,4.465,4.4782,4.4386,4.4782,1215717.0
2021-11-10 11:30:00,10.18,10.22,10.14,10.18,1421139.0,4.4782,4.4958,4.4606,4.4782,1421139.0
2021-11-10 12:00:00,10.18,10.19,10.09,10.1,864596.0,4.4782,4.4826,4.4386,4.443,864596.0
2021-11-10 12:30:00,10.1,10.13,10.06,10.12,1012562.0,4.443,4.4562,4.4254,4.4518,1012562.0
2021-11-10 13:00:00,10.12,10.12,9.99,10.04,1478323.0,4.4518,4.4518,4.3946,4.4166,1478323.0
2021-11-10 13:30:00,10.05,10.05,9.92,9.94,1195021.0,4.421,4.421,4.3638,4.3726,1195021.0
2021-11-10 14:00:00,9.94,10.03,9.92,9.94,1701573.0,4.3726,4.4122,4.3638,4.3726,1701573.0
2021-11-10 14:30:00,9.94,9.96,9.88,9.92,1511604.0,4.3726,4.3814,4.3462,4.3638,1511604.0
2021-11-10 15:00:00,9.92,10.02,9.9,10.0,2607808.0,4.3638,4.4078,4.355,4.399,2607808.0
2021-11-10 15:30:00,10.0,10.04,9.95,10.03,4505308.0,4.399,4.4166,4.377,4.4122,4505308.0
2021-11-11 09:30:00,10.11,10.24,10.09,10.19,2225524.0,4.4474,4.5046,4.4386,4.4826,2225524.0
2021-11-11 10:00:00,10.19,10.25,10.18,10.18,1302675.0,4.4826,4.509,4.4782,4.4782,1302675.0
2021-11-11 10:30:00,10.18,10.21,10.15,10.19,1346265.0,4.4782,4.4914,4.465,4.4826,1346265.0
2021-11-11 11:00:00,10.19,10.21,10.14,10.14,1110948.0,4.4826,4.4914,4.4606,4.4606,1110948.0
2021-11-11 11:30:00,10.15,10.18,10.12,10.18,862494.0,4.465,4.4782,4.4518,4.4782,862494.0
2021-11-11 12:00:00,10.18,10.2,10.14,10.16,899250.0,4.4782,4.487,4.4606,4.4694,899250.0
2021-11-11 12:30:00,10.15,10.17,10.11,10.12,1015370.0,4.465,4.4738,4.4474,4.4518,1015370.0
2021-11-11 13:00:00,10.12,10.14,10.06,10.07,934786.0,4.4518,4.4606,4.4254,4.4298,934786.0
2021-11-11 13:30:00,10.07,10.15,10.06,10.14,848568.0,4.4298,4.465,4.4254,4.4606,848568.0
2021-11-11 14:00:00,10.14,10.15,10.11,10.12,981442.0,4.4606,4.465,4.4474,4.4518,981442.0
2021-11-11 14:30:00,10.13,10.14,10.08,10.1,833162.0,4.4562,4.4606,4.4342,4.443,833162.0
2021-11-11 15:00:00,10.1,10.16,10.09,10.15,990852.0,4.443,4.4694,4.4386,4.465,990852.0
2021-11-11 15:30:00,10.15,10.18,10.13,10.18,3435171.0,4.465,4.4782,4.4562,4.4782,3435171.0
2021-11-12 09:30:00,10.05,10.06,9.97,10.02,1669653.0,4.421,4.4254,4.3858,4.4078,1669653.0
2021-11-12 10:00:00,10.02,10.04,9.99,10.0,715078.0,4.4078,4.4166,4.3946,4.399,715078.0
2021-11-12 10:30:00,10.0,10.01,9.95,9.98,977746.0,4.399,4.4034,4.377,4.3902,977746.0
2021-11-12 11:00:00,9.98,9.99,9.93,9.94,1015541.0,4.3902,4.3946,4.3682,4.3726,1015541.0
2021-11-12 11:30:00,9.94,9.99,9.93,9.97,837450.0,4.3726,4.3946,4.3682,4.3858,837450.0
2021-11-12 12:00:00,9.97,10.0,9.94,9.99,808338.0,4.3858,4.399,4.3726,4.3946,808338.0
2021-11-12 12:30:00,9.99,9.99,9.9,9.96,1334958.0,4.3946,4.3946,4.355,4.3814,1334958.0
2021-11-12 13:00:00,9.97,10.02,9.96,10.0,762890.0,4.3858,4.4078,4.3814,4.399,762890.0
2021-11-12 13:30:00,10.0,10.06,9.99,10.04,884789.0,4.399,4.4254,4.3946,4.4166,884789.0
2021-11-12 14:00:00,10.04,10.13,10.02,10.09,1443820.0,4.4166,4.4562,4.4078,4.4386,1443820.0
2021-11-12 14:30:00,10.1,10.12,10.08,10.11,691468.0,4.443,4.4518,4.4342,4.4474,691468.0
2021-11-12 15:00:00,10.11,10.13,10.08,10.12,949680.0,4.4474,4.4562,4.4342,4.4518,949680.0
2021-11-12 15:30:00,10.12,10.23,10.11,10.23,6118433.0,4.4518,4.5002,4.4474,4.5002,6118433.0
2021-11-15 09:30:00,10.25,10.31,10.12,10.25,2307043.0,4.509,4.5354,4.4518,4.509,2307043.0
2021-11-15 10:00:00,10.25,10.26,10.19,10.23,699028.0,4.509,4.5134,4.4826,4.5002,699028.0
2021-11-15 10:30:00,10.23,10.25,10.18,10.23,532477.0,4.5002,4.509,4.4782,4.5002,532477.0
2021-11-15 11:00:00,10.23,10.26,10.23,10.26,862811.0,4.5002,4.5134,4.5002,4.5134,862811.0
2021-11-15 11:30:00,10.25,10.27,10.21,10.21,702614.0,4.509,4.5178,4.4914,4.4914,702614.0
2021-11-15 12:00:00,10.21,10.23,10.19,10.23,476486.0,4.4914,4.5002,4.4826,4.5002,476486.0
2021-11-15 12:30:00,10.23,10.25,10.21,10.24,710808.0,4.5002,4.509,4.4914,4.5046,710808.0
2021-11-15 13:00:00,10.25,10.31,10.24,10.3,417155.0,4.509,4.5354,4.5046,4.531,417155.0
2021-11-15 13:30:00,10.3,10.36,10.29,10.35,758680.0,4.531,4.5574,4.5266,4.553,758680.0
2021-11-15 14:00:00,10.35,10.42,10.34,10.42,777164.0,4.553,4.5838,4.5486,4.5838,777164.0
2021-11-15 14:30:00,10.41,10.42,10.38,10.4,1122405.0,4.5794,4.5838,4.5662,4.575,1122405.0
2021-11-15 15:00:00,10.4,10.4,10.36,10.36,779131.0,4.575,4.575,4.5574,4.5574,779131.0
2021-11-15 15:30:00,10.36,10.37,10.31,10.33,3094830.0,4.5574,4.5618,4.5354,4.5442,3094830.0
2021-11-16 09:30:00,10.23,10.27,10.12,10.14,2092264.0,4.5002,4.5178,4.4518,4.4606,2092264.0
2021-11-16 10:00:00,10.13,10.14,10.06,10.1,1330183.0,4.4562,4.4606,4.4254,4.443,1330183.0
2021-11-16 10:30:00,10.09,10.14,10.08,10.13,1673422.0,4.4386,4.4606,4.4342,4.4562,1673422.0
2021-11-16 11:00:00,10.13,10.21,10.11,10.2,1199897.0,4.4562,4.4914,4.4474,4.487,1199897.0
2021-11-16 11:30:00,10.2,10.24,10.18,10.21,1109447.0,4.487,4.5046,4.4782,4.4914,1109447.0
2021-11-16 12:00:00,10.22,10.26,10.21,10.24,815627.0,4.4958,4.5134,4.4914,4.5046,815627.0
2021-11-16 12:30:00,10.24,10.29,10.23,10.28,864200.0,4.5046,4.5266,4.5002,4.5222,864200.0
2021-11-16 13:00:00,10.29,10.34,10.28,10.33,1334877.0,4.5266,4.5486,4.5222,4.5442,1334877.0
2021-11-16 13:30:00,10.33,10.35,10.31,10.31,632450.0,4.5442,4.553,4.5354,4.5354,632450.0
2021-11-16 14:00:00,10.31,10.33,10.26,10.32,880463.0,4.5354,4.5442,4.5134,4.5398,880463.0
2021-11-16 14:30:00,10.32,10.32,10.27,10.28,899908.0,4.5398,4.5398,4.5178,4.5222,899908.0
2021-11-16 15:00:00,10.28,10.3,10.25,10.28,1344764.0,4.5222,4.531,4.509,4.5222,1344764.0
2021-11-16 15:30:00,10.28,10.32,10.26,10.3,3289868.0,4.5222,4.5398,4.5134,4.531,3289868.0
2021-11-17 09:30:00,10.26,10.34,10.23,10.26,1635501.0,4.5134,4.5486,4.5002,4.5134,1635501.0
2021-11-17 10:00:00,10.26,10.31,10.22,10.23,962453.0,4.5134,4.5354,4.4958,4.5002,962453.0
2021-11-17 10:30:00,10.24,10.33,10.23,10.32,947136.0,4.5046,4.5442,4.5002,4.5398,947136.0
2021-11-17 11:00:00,10.32,10.33,10.21,10.22,926250.0,4.5398,4.5442,4.4914,4.4958,926250.0
2021-11-17 11:30:00,10.22,10.24,10.2,10.22,760954.0,4.4958,4.5046,4.487,4.4958,760954.0
2021-11-17 12:00:00,10.22,10.3,10.2,10.28,1363192.0,4.4958,4.531,4.487,4.5222,1363192.0
2021-11-17 12:30:00,10.29,10.29,10.18,10.19,1225470.0,4.5266,4.5266,4.4782,4.4826,1225470.0
2021-11-17 13:00:00,10.18,10.19,10.07,10.08,1918646.0,4.4782,4.4826,4.4298,4.4342,1918646.0
2021-11-17 13:30:00,10.07,10.12,10.05,10.08,1341734.0,4.4298,4.4518,4.421,4.4342,1341734.0
2021-11-17 14:00:00,10.08,10.11,10.07,10.09,689542.0,4.4342,4.4474,4.4298,4.4386,689542.0
2021-11-17 14:30:00,10.08,10.13,10.05,10.06,842549.0,4.4342,4.4562,4.421,4.4254,842549.0
2021-11-17 15:00:00,10.06,10.08,9.99,10.04,1769831.0,4.4254,4.4342,4.3946,4.4166,1769831.0
2021-11-17 15:30:00,10.05,10.05,9.98,10.04,3405453.0,4.421,4.421,4.3902,4.4166,3405453.0
2021-11-18 09:30:00,9.95,9.97,9.87,9.88,2140515.0,4.377,4.3858,4.3418,4.3462,2140515.0
2021-11-18 10:00:00,9.88,9.88,9.74,9.83,2302540.0,4.3462,4.3462,4.2847,4.3242,2302540.0
2021-11-18 10:30:00,9.83,9.89,9.82,9.85,1549332.0,4.3242,4.3506,4.3198,4.333,1549332.0
2021-11-18 11:00:00,9.85,9.89,9.82,9.87,1001368.0,4.333,4.3506,4.3198,4.3418,1001368.0
2021-11-18 11:30:00,9.87,9.91,9.85,9.87,1009253.0,4.3418,4.3594,4.333,4.3418,1009253.0
2021-11-18 12:00:00,9.87,9.94,9.86,9.93,918897.0,4.3418,4.3726,4.3374,4.3682,918897.0
2021-11-18 12:30:00,9.93,9.95,9.87,9.88,1139855.0,4.3682,4.377,4.3418,4.3462,1139855.0
2021-11-18 13:00:00,9.88,9.94,9.85,9.93,1379854.0,4.3462,4.3726,4.333,4.3682,1379854.0
2021-11-18 13:30:00,9.93,9.98,9.92,9.94,897075.0,4.3682,4.3902,4.3638,4.3726,897075.0
2021-11-18 14:00:00,9.94,9.95,9.9,9.91,784434.0,4.3726,4.377,4.355,4.3594,784434.0
2021-11-18 14:30:00,9.91,9.98,9.9,9.97,769271.0,4.3594,4.3902,4.355,4.3858,769271.0
2021-11-18 15:00:00,9.97,10.01,9.95,10.0,1772223.0,4.3858,4.4034,4.377,4.399,1772223.0
2021-11-18 15:30:00,10.0,10.0,9.88,9.89,4133307.0,4.399,4.399,4.3462,4.3506,4133307.0
2021-11-19 09:30:00,9.84,9.88,9.76,9.78,2461232.0,4.3286,4.3462,4.2935,4.3023,2461232.0
2021-11-19 10:00:00,9.78,9.82,9.71,9.79,1663487.0,4.3023,4.3198,4.2715,4.3067,1663487.0
2021-11-19 10:30:00,9.79,9.81,9.71,9.72,1567368.0,4.3067,4.3155,4.2715,4.2759,1567368.0
2021-11-19 11:00:00,9.72,9.76,9.67,9.76,1149796.0,4.2759,4.2935,4.2539,4.2935,1149796.0
2021-11-19 11:30:00,9.75,9.76,9.71,9.72,788704.0,4.2891,4.2935,4.2715,4.2759,788704.0
2021-11-19 12:00:00,9.72,9.76,9.71,9.75,675821.0,4.2759,4.2935,4.2715,4.2891,675821.0
2021-11-19 12:30:00,9.76,9.77,9.71,9.75,1166002.0,4.2935,4.2979,4.2715,4.2891,1166002.0
2021-11-19 13:00:00,9.76,9.76,9.7,9.71,420041.0,4.2935,4.2935,4.2671,4.2715,420041.0
2021-11-19 13:30:00,9.71,9.72,9.67,9.68,662329.0,4.2715,4.2759,4.2539,4.2583,662329.0
2021-11-19 14:00:00,9.68,9.79,9.67,9.77,671307.0,4.2583,4.3067,4.2539,4.2979,671307.0
2021-11-19 14:30:00,9.77,9.78,9.73,9.76,639167.0,4.2979,4.3023,4.2803,4.2935,639167.0
2021-11-19 15:00:00,9.76,9.77,9.73,9.73,740654.0,4.2935,4.2979,4.2803,4.2803,740654.0
2021-11-19 15:30:00,9.73,9.76,9.71,9.74,4816692.0,4.2803,4.2935,4.2715,4.2847,4816692.0
2021-11-22 09:30:00,9.95,10.05,9.9,9.98,3573718.0,4.377,4.421,4.355,4.3902,3573718.0
2021-11-22 10:00:00,9.97,10.05,9.97,10.04,1209018.0,4.3858,4.421,4.3858,4.4166,1209018.0
2021-11-22 10:30:00,10.04,10.12,10.03,10.1,1436877.0,4.4166,4.4518,4.4122,4.443,1436877.0
2021-11-22 11:00:00,10.11,10.14,10.09,10.1,1710582.0,4.4474,4.4606,4.4386,4.443,1710582.0
2021-11-22 11:30:00,10.1,10.11,10.01,10.03,1597139.0,4.443,4.4474,4.4034,4.4122,1597139.0
2021-11-22 12:00:00,10.03,10.03,9.96,10.01,801506.0,4.4122,4.4122,4.3814,4.4034,801506.0
2021-11-22 12:30:00,10.01,10.05,9.96,9.98,1529206.0,4.4034,4.421,4.3814,4.3902,1529206.0
2021-11-22 13:00:00,9.98,10.01,9.91,9.92,923925.0,4.3902,4.4034,4.3594,4.3638,923925.0
2021-11-22 13:30:00,9.92,9.95,9.88,9.91,1692770.0,4.3638,4.377,4.3462,4.3594,1692770.0
2021-11-22 14:00:00,9.9,9.97,9.88,9.96,797097.0,4.355,4.3858,4.3462,4.3814,797097.0
2021-11-22 14:30:00,9.97,9.99,9.95,9.97,779457.0,4.3858,4.3946,4.377,4.3858,779457.0
2021-11-22 15:00:00,9.97,9.99,9.88,9.91,1295135.0,4.3858,4.3946,4.3462,4.3594,1295135.0
2021-11-22 15:30:00,9.91,9.91,9.76,9.78,6380476.0,4.3594,4.3594,4.2935,4.3023,6380476.0
2021-11-23 09:30:00,9.95,10.1,9.93,10.05,2266424.0,4.377,4.443,4.3682,4.421,2266424.0
2021-11-23 10:00:00,10.05,10.07,9.97,10.0,1105893.0,4.421,4.4298,4.3858,4.399,1105893.0
2021-11-23 10:30:00,10.0,10.02,9.95,9.95,903022.0,4.399,4.4078,4.377,4.377,903022.0
2021-11-23 11:00:00,9.96,10.02,9.91,10.0,1264438.0,4.3814,4.4078,4.3594,4.399,1264438.0
2021-11-23 11:30:00,10.0,10.09,9.99,10.08,1322870.0,4.399,4.4386,4.3946,4.4342,1322870.0
2021-11-23 12:00:00,10.08,10.17,10.06,10.16,1220326.0,4.4342,4.4738,4.4254,4.4694,1220326.0
2021-11-23 12:30:00,10.17,10.18,10.08,10.09,1417239.0,4.4738,4.4782,4.4342,4.4386,1417239.0
2021-11-23 13:00:00,10.09,10.24,10.08,10.22,2197732.0,4.4386,4.5046,4.4342,4.4958,2197732.0
2021-11-23 13:30:00,10.22,10.33,10.18,10.29,2383434.0,4.4958,4.5442,4.4782,4.5266,2383434.0
2021-11-23 14:00:00,10.29,10.31,10.22,10.27,1960557.0,4.5266,4.5354,4.4958,4.5178,1960557.0
2021-11-23 14:30:00,10.27,10.29,10.18,10.24,1782070.0,4.5178,4.5266,4.4782,4.5046,1782070.0
2021-11-23 15:00:00,10.24,10.27,10.18,10.24,1395290.0,4.5046,4.5178,4.4782,4.5046,1395290.0
2021-11-23 15:30:00,10.24,10.35,10.23,10.3,5099414.0,4.5046,4.553,4.5002,4.531,5099414.0
2021-11-24 09:30:00,10.24,10.35,10.18,10.34,2113722.0,4.5046,4.553,4.4782,4.5486,2113722.0
2021-11-24 10:00:00,10.33,10.41,10.32,10.33,1438241.0,4.5442,4.5794,4.5398,4.5442,1438241.0
2021-11-24 10:30:00,10.33,10.4,10.31,10.36,1799801.0,4.5442,4.575,4.5354,4.5574,1799801.0
2021-11-24 11:00:00,10.37,10.45,10.36,10.43,1188250.0,4.5618,4.597,4.5574,4.5882,1188250.0
2021-11-24 11:30:00,10.43,10.43,10.36,10.36,1022797.0,4.5882,4.5882,4.5574,4.5574,1022797.0
2021-11-24 12:00:00,10.37,10.4,10.33,10.35,1120675.0,4.5618,4.575,4.5442,4.553,1120675.0
2021-11-24 12:30:00,10.35,10.41,10.33,10.39,622111.0,4.553,4.5794,4.5442,4.5706,622111.0
2021-11-24 13:00:00,10.38,10.41,10.36,10.39,906170.0,4.5662,4.5794,4.5574,4.5706,906170.0
2021-11-24 13:30:00,10.39,10.41,10.37,10.38,885755.0,4.5706,4.5794,4.5618,4.5662,885755.0
2021-11-24 14:00:00,10.38,10.41,10.34,10.37,871186.0,4.5662,4.5794,4.5486,4.5618,871186.0
2021-11-24 14:30:00,10.38,10.43,10.37,10.42,1531589.0,4.5662,4.5882,4.5618,4.5838,1531589.0
2021-11-24 15:00:00,10.42,10.47,10.41,10.46,1085254.0,4.5838,4.6058,4.5794,4.6014,1085254.0
2021-11-24 15:30:00,10.47,10.5,10.44,10.5,3854769.0,4.6058,4.619,4.5926,4.619,3854769.0
2021-11-26 09:30:00,10.58,10.6,10.41,10.48,6729611.0,4.6542,4.663,4.5794,4.6102,6729611.0
2021-11-26 10:00:00,10.47,10.5,10.37,10.45,2928602.0,4.6058,4.619,4.5618,4.597,2928602.0
2021-11-26 10:30:00,10.45,10.46,10.34,10.37,3265216.0,4.597,4.6014,4.5486,4.5618,3265216.0
2021-11-26 11:00:00,10.37,10.38,10.25,10.29,3014291.0,4.5618,4.5662,4.509,4.5266,3014291.0
2021-11-26 11:30:00,10.29,10.38,10.27,10.37,3713667.0,4.5266,4.5662,4.5178,4.5618,3713667.0
2021-11-26 12:00:00,10.36,10.56,10.36,10.55,2424934.0,4.5574,4.6454,4.5574,4.641,2424934.0
2021-11-26 12:30:00,10.55,10.56,10.45,10.47,4359131.0,4.641,4.6454,4.597,4.6058,4359131.0
2021-11-29 09:30:00,10.71,10.75,10.51,10.54,3221028.0,4.7114,4.729,4.6234,4.6366,3221028.0
2021-11-29 10:00:00,10.53,10.56,10.44,10.54,1873439.0,4.6322,4.6454,4.5926,4.6366,1873439.0
2021-11-29 10:30:00,10.54,10.61,10.5,10.61,1282637.0,4.6366,4.6674,4.619,4.6674,1282637.0
2021-11-29 11:00:00,10.6,10.63,10.55,10.58,1232172.0,4.663,4.6762,4.641,4.6542,1232172.0
2021-11-29 11:30:00,10.58,10.65,10.55,10.61,1031028.0,4.6542,4.685,4.641,4.6674,1031028.0
2021-11-29 12:00:00,10.6,10.71,10.58,10.71,1545871.0,4.663,4.7114,4.6542,4.7114,1545871.0
2021-11-29 12:30:00,10.71,10.77,10.7,10.75,1132103.0,4.7114,4.7378,4.707,4.729,1132103.0
2021-11-29 13:00:00,10.75,10.77,10.7,10.74,1121317.0,4.729,4.7378,4.707,4.7246,1121317.0
2021-11-29 13:30:00,10.74,10.88,10.73,10.87,4225923.0,4.7246,4.7861,4.7202,4.7817,4225923.0
2021-11-29 14:00:00,10.88,10.88,10.81,10.82,2428833.0,4.7861,4.7861,4.7554,4.7598,2428833.0
2021-11-29 14:30:00,10.82,10.85,10.79,10.82,1786274.0,4.7598,4.7729,4.7466,4.7598,1786274.0
2021-11-29 15:00:00,10.82,10.88,10.81,10.83,2128074.0,4.7598,4.7861,4.7554,4.7642,2128074.0
2021-11-29 15:30:00,10.82,10.84,10.78,10.81,5651143.0,4.7598,4.7686,4.7422,4.7554,5651143.0
2021-11-30 09:30:00,10.7,10.84,10.66,10.67,2717180.0,4.707,4.7686,4.6894,4.6938,2717180.0
2021-11-30 10:00:00,10.66,10.78,10.65,10.77,1608104.0,4.6894,4.7422,4.685,4.7378,1608104.0
2021-11-30 10:30:00,10.77,10.81,10.56,10.56,2016771.0,4.7378,4.7554,4.6454,4.6454,2016771.0
2021-11-30 11:00:00,10.56,10.62,10.5,10.62,2424121.0,4.6454,4.6718,4.619,4.6718,2424121.0
2021-11-30 11:30:00,10.61,10.62,10.46,10.51,1686091.0,4.6674,4.6718,4.6014,4.6234,1686091.0
2021-11-30 12:00:00,10.51,10.56,10.43,10.55,2034779.0,4.6234,4.6454,4.5882,4.641,2034779.0
2021-11-30 12:30:00,10.55,10.6,10.52,10.55,1618987.0,4.641,4.663,4.6278,4.641,1618987.0
2021-11-30 13:00:00,10.56,10.58,10.49,10.51,1699164.0,4.6454,4.6542,4.6146,4.6234,1699164.0
2021-11-30 13:30:00,10.51,10.63,10.5,10.61,1115444.0,4.6234,4.6762,4.619,4.6674,1115444.0
2021-11-30 14:00:00,10.61,10.68,10.59,10.63,1680390.0,4.6674,4.6982,4.6586,4.6762,1680390.0
2021-11-30 14:30:00,10.64,10.66,10.59,10.65,1378406.0,4.6806,4.6894,4.6586,4.685,1378406.0
2021-11-30 15:00:00,10.64,10.75,10.64,10.73,1903346.0,4.6806,4.729,4.6806,4.7202,1903346.0
2021-11-30 15:30:00,10.73,10.78,10.64,10.66,8674860.0,4.7202,4.7422,4.6806,4.6894,8674860.0
2021-12-01 09:30:00,11.0,11.01,10.87,11.0,5098834.0,4.8389,4.8433,4.7817,4.8389,5098834.0
2021-12-01 10:00:00,11.0,11.1,10.98,11.09,3987335.0,4.8389,4.8829,4.8301,4.8785,3987335.0
2021-12-01 10:30:00,11.09,11.14,11.06,11.13,2507571.0,4.8785,4.9005,4.8653,4.8961,2507571.0
2021-12-01 11:00:00,11.13,11.13,11.08,11.1,1437955.0,4.8961,4.8961,4.8741,4.8829,1437955.0
2021-12-01 11:30:00,11.09,11.1,10.99,11.02,2454476.0,4.8785,4.8829,4.8345,4.8477,2454476.0
2021-12-01 12:00:00,11.03,11.09,11.0,11.04,1765149.0,4.8521,4.8785,4.8389,4.8565,1765149.0
2021-12-01 12:30:00,11.04,11.06,10.87,10.88,1791716.0,4.8565,4.8653,4.7817,4.7861,1791716.0
2021-12-01 13:00:00,10.88,10.91,10.79,10.88,1953353.0,4.7861,4.7993,4.7466,4.7861,1953353.0
2021-12-01 13:30:00,10.88,10.89,10.72,10.77,1784255.0,4.7861,4.7905,4.7158,4.7378,1784255.0
2021-12-01 14:00:00,10.76,10.8,10.71,10.77,1760167.0,4.7334,4.751,4.7114,4.7378,1760167.0
2021-12-01 14:30:00,10.78,10.85,10.77,10.78,1707350.0,4.7422,4.7729,4.7378,4.7422,1707350.0
2021-12-01 15:00:00,10.79,10.8,10.69,10.72,2082714.0,4.7466,4.751,4.7026,4.7158,2082714.0
2021-12-01 15:30:00,10.72,10.77,10.64,10.65,4382320.0,4.7158,4.7378,4.6806,4.685,4382320.0
2021-12-02 09:30:00,9.62,10.05,9.58,10.05,6951722.0,4.7061,4.9165,4.6866,4.9165,6951722.0
2021-12-02 10:00:00,10.05,10.14,9.99,10.13,4354786.0,4.9165,4.9605,4.8871,4.9556,4354786.0
2021-12-02 10:30:00,10.14,10.24,10.09,10.23,4239119.0,4.9605,5.0094,4.936,5.0045,4239119.0
2021-12-02 11:00:00,10.24,10.32,10.2,10.31,3270893.0,5.0094,5.0486,4.9899,5.0437,3270893.0
2021-12-02 11:30:00,10.3,10.34,10.24,10.26,2300986.0,5.0388,5.0583,5.0094,5.0192,2300986.0
2021-12-02 12:00:00,10.27,10.29,10.23,10.28,2763149.0,5.0241,5.0339,5.0045,5.029,2763149.0
2021-12-02 12:30:00,10.28,10.32,10.25,10.3,2739494.0,5.029,5.0486,5.0143,5.0388,2739494.0
2021-12-02 13:00:00,10.3,10.33,10.26,10.28,2697405.0,5.0388,5.0535,5.0192,5.029,2697405.0
2021-12-02 13:30:00,10.27,10.33,10.22,10.3,3278661.0,5.0241,5.0535,4.9996,5.0388,3278661.0
2021-12-02 14:00:00,10.3,10.44,10.3,10.44,2509265.0,5.0388,5.1073,5.0388,5.1073,2509265.0
2021-12-02 14:30:00,10.44,10.47,10.37,10.38,2088774.0,5.1073,5.1219,5.073,5.0779,2088774.0
2021-12-02 15:00:00,10.38,10.5,10.37,10.45,5237274.0,5.0779,5.1366,5.073,5.1122,5237274.0
2021-12-02 15:30:00,10.46,10.5,10.43,10.47,7006422.0,5.117,5.1366,5.1024,5.1219,7006422.0
2021-12-03 09:30:00,10.59,10.69,10.43,10.47,4569379.0,5.1806,5.2296,5.1024,5.1219,4569379.0
2021-12-03 10:00:00,10.47,10.58,10.38,10.56,2898566.0,5.1219,5.1758,5.0779,5.166,2898566.0
2021-12-03 10:30:00,10.56,10.58,10.42,10.49,2405150.0,5.166,5.1758,5.0975,5.1317,2405150.0
2021-12-03 11:00:00,10.49,10.54,10.46,10.53,1689740.0,5.1317,5.1562,5.117,5.1513,1689740.0
2021-12-03 11:30:00,10.53,10.56,10.5,10.52,5605140.0,5.1513,5.166,5.1366,5.1464,5605140.0
2021-12-03 12:00:00,10.52,10.67,10.51,10.63,2382643.0,5.1464,5.2198,5.1415,5.2002,2382643.0
2021-12-03 12:30:00,10.62,10.68,10.56,10.59,2178705.0,5.1953,5.2247,5.166,5.1806,2178705.0
2021-12-03 13:00:00,10.58,10.65,10.55,10.62,1471142.0,5.1758,5.21,5.1611,5.1953,1471142.0
2021-12-03 13:30:00,10.61,10.64,10.57,10.61,1653780.0,5.1904,5.2051,5.1709,5.1904,1653780.0
2021-12-03 14:00:00,10.61,10.62,10.5,10.57,1839169.0,5.1904,5.1953,5.1366,5.1709,1839169.0
2021-12-03 14:30:00,10.57,10.59,10.51,10.54,4522762.0,5.1709,5.1806,5.1415,5.1562,4522762.0
2021-12-03 15:00:00,10.54,10.63,10.51,10.6,5077019.0,5.1562,5.2002,5.1415,5.1855,5077019.0
2021-12-03 15:30:00,10.6,10.64,10.57,10.62,4623420.0,5.1855,5.2051,5.1709,5.1953,4623420.0
2021-12-06 09:30:00,10.67,10.71,10.57,10.7,3287561.0,5.2198,5.2393,5.1709,5.2345,3287561.0
2021-12-06 10:00:00,10.69,10.73,10.63,10.71,2287263.0,5.2296,5.2491,5.2002,5.2393,2287263.0
2021-12-06 10:30:00,10.71,10.83,10.69,10.81,2856197.0,5.2393,5.2981,5.2296,5.2883,2856197.0
2021-12-06 11:00:00,10.81,10.83,10.73,10.76,1847787.0,5.2883,5.2981,5.2491,5.2638,1847787.0
2021-12-06 11:30:00,10.76,10.81,10.73,10.78,2332737.0,5.2638,5.2883,5.2491,5.2736,2332737.0
2021-12-06 12:00:00,10.78,10.8,10.75,10.77,1405117.0,5.2736,5.2834,5.2589,5.2687,1405117.0
2021-12-06 12:30:00,10.77,10.8,10.75,10.79,1663269.0,5.2687,5.2834,5.2589,5.2785,1663269.0
2021-12-06 13:00:00,10.79,10.81,10.74,10.76,1583178.0,5.2785,5.2883,5.254,5.2638,1583178.0
2021-12-06 13:30:00,10.76,10.76,10.69,10.72,1314000.0,5.2638,5.2638,5.2296,5.2442,1314000.0
2021-12-06 14:00:00,10.72,10.75,10.69,10.74,1400873.0,5.2442,5.2589,5.2296,5.254,1400873.0
2021-12-06 14:30:00,10.73,10.75,10.69,10.71,1766915.0,5.2491,5.2589,5.2296,5.2393,1766915.0
2021-12-06 15:00:00,10.71,10.75,10.69,10.75,2373447.0,5.2393,5.2589,5.2296,5.2589,2373447.0
2021-12-06 15:30:00,10.75,10.8,10.72,10.75,6794147.0,5.2589,5.2834,5.2442,5.2589,6794147.0
2021-12-07 09:30:00,10.88,10.97,10.81,10.96,4196872.0,5.3225,5.3665,5.2883,5.3616,4196872.0
2021-12-07 10:00:00,10.96,11.04,10.94,11.03,3016139.0,5.3616,5.4008,5.3519,5.3959,3016139.0
2021-12-07 10:30:00,11.03,11.05,10.97,11.04,1979840.0,5.3959,5.4057,5.3665,5.4008,1979840.0
2021-12-07 11:00:00,11.04,11.07,11.01,11.01,2809415.0,5.4008,5.4155,5.3861,5.3861,2809415.0
2021-12-07 11:30:00,11.02,11.03,10.99,11.03,1448201.0,5.391,5.3959,5.3763,5.3959,1448201.0
2021-12-07 12:00:00,11.03,11.08,11.02,11.06,1770123.0,5.3959,5.4204,5.391,5.4106,1770123.0
2021-12-07 12:30:00,11.07,11.09,11.03,11.09,1359207.0,5.4155,5.4252,5.3959,5.4252,1359207.0
2021-12-07 13:00:00,11.09,11.1,11.0,11.03,2085764.0,5.4252,5.4301,5.3812,5.3959,2085764.0
2021-12-07 13:30:00,11.04,11.07,10.98,11.04,1508278.0,5.4008,5.4155,5.3714,5.4008,1508278.0
2021-12-07 14:00:00,11.05,11.1,11.03,11.08,1170950.0,5.4057,5.4301,5.3959,5.4204,1170950.0
2021-12-07 14:30:00,11.08,11.12,11.06,11.11,2559987.0,5.4204,5.4399,5.4106,5.435,2559987.0
2021-12-07 15:00:00,11.12,11.17,11.11,11.13,3625776.0,5.4399,5.4644,5.435,5.4448,3625776.0
2021-12-07 15:30:00,11.13,11.16,11.08,11.14,6061618.0,5.4448,5.4595,5.4204,5.4497,6061618.0
2021-12-08 09:30:00,11.31,11.43,11.27,11.41,3709757.0,5.5329,5.5916,5.5133,5.5818,3709757.0
2021-12-08 10:00:00,11.4,11.41,11.29,11.3,2501075.0,5.5769,5.5818,5.5231,5.528,2501075.0
2021-12-08 10:30:00,11.29,11.32,11.27,11.29,2241948.0,5.5231,5.5378,5.5133,5.5231,2241948.0
2021-12-08 11:00:00,11.29,11.36,11.24,11.36,1635360.0,5.5231,5.5573,5.4986,5.5573,1635360.0
2021-12-08 11:30:00,11.36,11.37,11.29,11.32,1495519.0,5.5573,5.5622,5.5231,5.5378,1495519.0
2021-12-08 12:00:00,11.32,11.36,11.28,11.28,1116326.0,5.5378,5.5573,5.5182,5.5182,1116326.0
2021-12-08 12:30:00,11.28,11.32,11.25,11.26,1851730.0,5.5182,5.5378,5.5035,5.5084,1851730.0
2021-12-08 13:00:00,11.25,11.29,11.25,11.29,1200599.0,5.5035,5.5231,5.5035,5.5231,1200599.0
2021-12-08 13:30:00,11.28,11.35,11.27,11.3,1138175.0,5.5182,5.5524,5.5133,5.528,1138175.0
2021-12-08 14:00:00,11.3,11.32,11.28,11.29,1547433.0,5.528,5.5378,5.5182,5.5231,1547433.0
2021-12-08 14:30:00,11.29,11.34,11.28,11.3,1777260.0,5.5231,5.5475,5.5182,5.528,1777260.0
2021-12-08 15:00:00,11.3,11.34,11.29,11.32,758625.0,5.528,5.5475,5.5231,5.5378,758625.0
2021-12-08 15:30:00,11.33,11.33,11.29,11.31,4787428.0,5.5427,5.5427,5.5231,5.5329,4787428.0
2021-12-09 09:30:00,11.05,11.13,11.01,11.12,3018323.0,5.4057,5.4448,5.3861,5.4399,3018323.0
2021-12-09 10:00:00,11.11,11.19,11.1,11.16,1651202.0,5.435,5.4742,5.4301,5.4595,1651202.0
2021-12-09 10:30:00,11.16,11.2,11.14,11.18,722754.0,5.4595,5.4791,5.4497,5.4693,722754.0
2021-12-09 11:00:00,11.18,11.21,11.12,11.13,1069461.0,5.4693,5.4839,5.4399,5.4448,1069461.0
2021-12-09 11:30:00,11.13,11.18,11.11,11.16,600145.0,5.4448,5.4693,5.435,5.4595,600145.0
2021-12-09 12:00:00,11.16,11.17,11.12,11.15,509283.0,5.4595,5.4644,5.4399,5.4546,509283.0
2021-12-09 12:30:00,11.15,11.2,11.13,11.2,740721.0,5.4546,5.4791,5.4448,5.4791,740721.0
2021-12-09 13:00:00,11.19,11.22,11.17,11.19,498269.0,5.4742,5.4888,5.4644,5.4742,498269.0
2021-12-09 13:30:00,11.19,11.2,11.14,11.18,801718.0,5.4742,5.4791,5.4497,5.4693,801718.0
2021-12-09 14:00:00,11.18,11.21,11.15,11.16,715858.0,5.4693,5.4839,5.4546,5.4595,715858.0
2021-12-09 14:30:00,11.16,11.18,11.12,11.16,1983374.0,5.4595,5.4693,5.4399,5.4595,1983374.0
2021-12-09 15:00:00,11.16,11.19,11.13,11.18,970673.0,5.4595,5.4742,5.4448,5.4693,970673.0
2021-12-09 15:30:00,11.17,11.22,11.17,11.2,3368453.0,5.4644,5.4888,5.4644,5.4791,3368453.0
2021-12-10 09:30:00,11.23,11.31,11.15,11.21,1765222.0,5.4937,5.5329,5.4546,5.4839,1765222.0
2021-12-10 10:00:00,11.21,11.25,11.18,11.22,1215744.0,5.4839,5.5035,5.4693,5.4888,1215744.0
2021-12-10 10:30:00,11.22,11.25,11.19,11.22,1115350.0,5.4888,5.5035,5.4742,5.4888,1115350.0
2021-12-10 11:00:00,11.22,11.25,11.19,11.24,1016430.0,5.4888,5.5035,5.4742,5.4986,1016430.0
2021-12-10 11:30:00,11.24,11.26,11.2,11.25,677924.0,5.4986,5.5084,5.4791,5.5035,677924.0
2021-12-10 12:00:00,11.25,11.27,11.24,11.25,456255.0,5.5035,5.5133,5.4986,5.5035,456255.0
2021-12-10 12:30:00,11.25,11.26,11.2,11.21,610168.0,5.5035,5.5084,5.4791,5.4839,610168.0
2021-12-10 13:00:00,11.22,11.24,11.19,11.21,716486.0,5.4888,5.4986,5.4742,5.4839,716486.0
2021-12-10 13:30:00,11.2,11.23,11.19,11.22,612035.0,5.4791,5.4937,5.4742,5.4888,612035.0
2021-12-10 14:00:00,11.23,11.26,11.22,11.25,539222.0,5.4937,5.5084,5.4888,5.5035,539222.0
2021-12-10 14:30:00,11.26,11.26,11.23,11.25,570475.0,5.5084,5.5084,5.4937,5.5035,570475.0
2021-12-10 15:00:00,11.25,11.28,11.24,11.27,446823.0,5.5035,5.5182,5.4986,5.5133,446823.0
2021-12-10 15:30:00,11.27,11.29,11.23,11.27,2615663.0,5.5133,5.5231,5.4937,5.5133,2615663.0
2021-12-13 09:30:00,11.27,11.31,11.19,11.22,2333176.0,5.5133,5.5329,5.4742,5.4888,2333176.0
2021-12-13 10:00:00,11.22,11.22,11.08,11.11,1406376.0,5.4888,5.4888,5.4204,5.435,1406376.0
2021-12-13 10:30:00,11.11,11.17,11.02,11.05,1324954.0,5.435,5.4644,5.391,5.4057,1324954.0
2021-12-13 11:00:00,11.05,11.14,11.0,11.01,1394158.0,5.4057,5.4497,5.3812,5.3861,1394158.0
2021-12-13 11:30:00,11.02,11.06,10.98,11.03,1889202.0,5.391,5.4106,5.3714,5.3959,1889202.0
2021-12-13 12:00:00,11.02,11.09,10.99,11.07,1075064.0,5.391,5.4252,5.3763,5.4155,1075064.0
2021-12-13 12:30:00,11.06,11.08,11.03,11.04,778289.0,5.4106,5.4204,5.3959,5.4008,778289.0
2021-12-13 13:00:00,11.04,11.06,11.01,11.04,924827.0,5.4008,5.4106,5.3861,5.4008,924827.0
2021-12-13 13:30:00,11.04,11.06,10.99,11.04,1213792.0,5.4008,5.4106,5.3763,5.4008,1213792.0
2021-12-13 14:00:00,11.04,11.07,11.02,11.02,947750.0,5.4008,5.4155,5.391,5.391,947750.0
2021-12-13 14:30:00,11.02,11.11,11.01,11.11,951894.0,5.391,5.435,5.3861,5.435,951894.0
2021-12-13 15:00:00,11.11,11.16,11.1,11.15,1505499.0,5.435,5.4595,5.4301,5.4546,1505499.0
2021-12-13 15:30:00,11.15,11.17,11.05,11.06,3049503.0,5.4546,5.4644,5.4057,5.4106,3049503.0
2021-12-14 09:30:00,11.14,11.26,11.11,11.24,1792831.0,5.4497,5.5084,5.435,5.4986,1792831.0
2021-12-14 10:00:00,11.24,11.27,11.14,11.16,1145700.0,5.4986,5.5133,5.4497,5.4595,1145700.0
2021-12-14 10:30:00,11.16,11.18,11.07,11.09,1363620.0,5.4595,5.4693,5.4155,5.4252,1363620.0
2021-12-14 11:00:00,11.09,11.12,11.05,11.09,1206118.0,5.4252,5.4399,5.4057,5.4252,1206118.0
2021-12-14 11:30:00,11.09,11.1,11.01,11.02,1552132.0,5.4252,5.4301,5.3861,5.391,1552132.0
2021-12-14 12:00:00,11.02,11.04,11.0,11.02,979381.0,5.391,5.4008,5.3812,5.391,979381.0
2021-12-14 12:30:00,11.01,11.02,10.94,10.95,1583418.0,5.3861,5.391,5.3519,5.3568,1583418.0
2021-12-14 13:00:00,10.95,11.03,10.93,11.01,1048269.0,5.3568,5.3959,5.347,5.3861,1048269.0
2021-12-14 13:30:00,11.01,11.02,10.94,10.96,1207833.0,5.3861,5.391,5.3519,5.3616,1207833.0
2021-12-14 14:00:00,10.96,10.98,10.92,10.93,1233930.0,5.3616,5.3714,5.3421,5.347,1233930.0
2021-12-14 14:30:00,10.93,10.93,10.88,10.9,1580643.0,5.347,5.347,5.3225,5.3323,1580643.0
2021-12-14 15:00:00,10.9,10.94,10.88,10.93,1444760.0,5.3323,5.3519,5.3225,5.347,1444760.0
2021-12-14 15:30:00,10.93,10.94,10.87,10.9,3793681.0,5.347,5.3519,5.3176,5.3323,3793681.0
2021-12-15 09:30:00,10.81,10.83,10.66,10.68,2332064.0,5.2883,5.2981,5.2149,5.2247,2332064.0
2021-12-15 10:00:00,10.68,10.72,10.66,10.71,1404566.0,5.2247,5.2442,5.2149,5.2393,1404566.0
2021-12-15 10:30:00,10.72,10.76,10.69,10.72,1247753.0,5.2442,5.2638,5.2296,5.2442,1247753.0
2021-12-15 11:00:00,10.72,10.82,10.71,10.78,1642077.0,5.2442,5.2932,5.2393,5.2736,1642077.0
2021-12-15 11:30:00,10.78,10.79,10.74,10.77,1466155.0,5.2736,5.2785,5.254,5.2687,1466155.0
2021-12-15 12:00:00,10.78,10.81,10.76,10.8,941497.0,5.2736,5.2883,5.2638,5.2834,941497.0
2021-12-15 12:30:00,10.81,10.83,10.76,10.81,767150.0,5.2883,5.2981,5.2638,5.2883,767150.0
2021-12-15 13:00:00,10.81,10.84,10.78,10.81,950006.0,5.2883,5.3029,5.2736,5.2883,950006.0
2021-12-15 13:30:00,10.8,10.84,10.79,10.81,1081805.0,5.2834,5.3029,5.2785,5.2883,1081805.0
2021-12-15 14:00:00,10.81,10.89,10.72,10.78,2120511.0,5.2883,5.3274,5.2442,5.2736,2120511.0
2021-12-15 14:30:00,10.78,10.83,10.75,10.77,1374515.0,5.2736,5.2981,5.2589,5.2687,1374515.0
2021-12-15 15:00:00,10.77,10.89,10.76,10.88,1777211.0,5.2687,5.3274,5.2638,5.3225,1777211.0
2021-12-15 15:30:00,10.89,10.91,10.82,10.87,3477815.0,5.3274,5.3372,5.2932,5.3176,3477815.0
2021-12-16 09:30:00,11.09,11.25,11.08,11.1,4281491.0,5.4252,5.5035,5.4204,5.4301,4281491.0
2021-12-16 10:00:00,11.11,11.15,11.03,11.12,1976558.0,5.435,5.4546,5.3959,5.4399,1976558.0
2021-12-16 10:30:00,11.13,11.2,11.1,11.17,2204610.0,5.4448,5.4791,5.4301,5.4644,2204610.0
2021-12-16 11:00:00,11.18,11.26,11.11,11.25,2258329.0,5.4693,5.5084,5.435,5.5035,2258329.0
2021-12-16 11:30:00,11.25,11.27,11.19,11.23,1729161.0,5.5035,5.5133,5.4742,5.4937,1729161.0
2021-12-16 12:00:00,11.23,11.27,11.21,11.24,1221455.0,5.4937,5.5133,5.4839,5.4986,1221455.0
2021-12-16 12:30:00,11.24,11.26,11.2,11.21,1331099.0,5.4986,5.5084,5.4791,5.4839,1331099.0
2021-12-16 13:00:00,11.21,11.23,11.18,11.21,831656.0,5.4839,5.4937,5.4693,5.4839,831656.0
2021-12-16 13:30:00,11.21,11.25,11.19,11.21,810771.0,5.4839,5.5035,5.4742,5.4839,810771.0
2021-12-16 14:00:00,11.21,11.22,11.14,11.15,868281.0,5.4839,5.4888,5.4497,5.4546,868281.0
2021-12-16 14:30:00,11.15,11.17,11.1,11.12,1221698.0,5.4546,5.4644,5.4301,5.4399,1221698.0
2021-12-16 15:00:00,11.11,11.13,11.07,11.13,1545116.0,5.435,5.4448,5.4155,5.4448,1545116.0
2021-12-16 15:30:00,11.13,11.18,11.12,11.12,5285040.0,5.4448,5.4693,5.4399,5.4399,5285040.0
2021-12-17 09:30:00,10.92,10.95,10.84,10.88,2505978.0,5.3421,5.3568,5.3029,5.3225,2505978.0
2021-12-17 10:00:00,10.87,10.9,10.76,10.87,1977858.0,5.3176,5.3323,5.2638,5.3176,1977858.0
2021-12-17 10:30:00,10.87,10.98,10.86,10.94,1639673.0,5.3176,5.3714,5.3127,5.3519,1639673.0
2021-12-17 11:00:00,10.94,10.98,10.93,10.96,923842.0,5.3519,5.3714,5.347,5.3616,923842.0
2021-12-17 11:30:00,10.96,10.97,10.91,10.93,1235124.0,5.3616,5.3665,5.3372,5.347,1235124.0
2021-12-17 12:00:00,10.93,10.96,10.89,10.92,1000051.0,5.347,5.3616,5.3274,5.3421,1000051.0
2021-12-17 12:30:00,10.92,10.95,10.9,10.93,768816.0,5.3421,5.3568,5.3323,5.347,768816.0
2021-12-17 13:00:00,10.92,10.93,10.9,10.91,849564.0,5.3421,5.347,5.3323,5.3372,849564.0
2021-12-17 13:30:00,10.91,10.96,10.9,10.94,817471.0,5.3372,5.3616,5.3323,5.3519,817471.0
2021-12-17 14:00:00,10.94,10.94,10.92,10.93,31383.0,5.3519,5.3519,5.3421,5.347,31383.0
2021-12-17 14:30:00,10.95,10.95,10.86,10.88,1054902.0,5.3568,5.3568,5.3127,5.3225,1054902.0
2021-12-17 15:00:00,10.88,10.89,10.83,10.87,1395347.0,5.3225,5.3274,5.2981,5.3176,1395347.0
2021-12-17 15:30:00,10.87,10.88,10.79,10.79,4040600.0,5.3176,5.3225,5.2785,5.2785,4040600.0
2021-12-20 09:30:00,10.42,10.53,10.39,10.5,4015015.0,5.0975,5.1513,5.0828,5.1366,4015015.0
2021-12-20 10:00:00,10.5,10.64,10.49,10.54,2445253.0,5.1366,5.2051,5.1317,5.1562,2445253.0
2021-12-20 10:30:00,10.53,10.56,10.42,10.46,1486541.0,5.1513,5.166,5.0975,5.117,1486541.0
2021-12-20 11:00:00,10.46,10.53,10.45,10.5,1772433.0,5.117,5.1513,5.1122,5.1366,1772433.0
2021-12-20 11:30:00,10.5,10.52,10.46,10.51,1019701.0,5.1366,5.1464,5.117,5.1415,1019701.0
2021-12-20 12:00:00,10.51,10.51,10.46,10.5,1215547.0,5.1415,5.1415,5.117,5.1366,1215547.0
2021-12-20 12:30:00,10.5,10.52,10.47,10.49,1104895.0,5.1366,5.1464,5.1219,5.1317,1104895.0
2021-12-20 13:00:00,10.49,10.51,10.46,10.48,1300967.0,5.1317,5.1415,5.117,5.1268,1300967.0
2021-12-20 13:30:00,10.48,10.53,10.47,10.5,1017559.0,5.1268,5.1513,5.1219,5.1366,1017559.0
2021-12-20 14:00:00,10.5,10.51,10.47,10.49,1080999.0,5.1366,5.1415,5.1219,5.1317,1080999.0
2021-12-20 14:30:00,10.49,10.5,10.45,10.47,1065920.0,5.1317,5.1366,5.1122,5.1219,1065920.0
2021-12-20 15:00:00,10.47,10.57,10.46,10.55,2417669.0,5.1219,5.1709,5.117,5.1611,2417669.0
2021-12-20 15:30:00,10.56,10.62,10.54,10.58,6240979.0,5.166,5.1953,5.1562,5.1758,6240979.0
2021-12-21 09:30:00,10.72,10.72,10.66,10.7,1586202.0,5.2442,5.2442,5.2149,5.2345,1586202.0
2021-12-21 10:00:00,10.71,10.74,10.68,10.72,1314851.0,5.2393,5.254,5.2247,5.2442,1314851.0
2021-12-21 10:30:00,10.72,10.75,10.7,10.71,985721.0,5.2442,5.2589,5.2345,5.2393,985721.0
2021-12-21 11:00:00,10.72,10.77,10.71,10.75,1077118.0,5.2442,5.2687,5.2393,5.2589,1077118.0
2021-12-21 11:30:00,10.75,10.76,10.69,10.71,2113569.0,5.2589,5.2638,5.2296,5.2393,2113569.0
2021-12-21 12:00:00,10.71,10.72,10.66,10.67,1003999.0,5.2393,5.2442,5.2149,5.2198,1003999.0
2021-12-21 12:30:00,10.67,10.68,10.58,10.61,2775048.0,5.2198,5.2247,5.1758,5.1904,2775048.0
2021-12-21 13:00:00,10.6,10.62,10.55,10.57,2382146.0,5.1855,5.1953,5.1611,5.1709,2382146.0
2021-12-21 13:30:00,10.57,10.6,10.56,10.59,1077963.0,5.1709,5.1855,5.166,5.1806,1077963.0
2021-12-21 14:00:00,10.59,10.62,10.58,10.6,1251572.0,5.1806,5.1953,5.1758,5.1855,1251572.0
2021-12-21 14:30:00,10.6,10.63,10.59,10.6,762049.0,5.1855,5.2002,5.1806,5.1855,762049.0
2021-12-21 15:00:00,10.61,10.63,10.58,10.61,969485.0,5.1904,5.2002,5.1758,5.1904,969485.0
2021-12-21 15:30:00,10.62,10.65,10.56,10.57,4492148.0,5.1953,5.21,5.166,5.1709,4492148.0
2021-12-22 09:30:00,10.54,10.61,10.5,10.51,1942247.0,5.1562,5.1904,5.1366,5.1415,1942247.0
2021-12-22 10:00:00,10.51,10.6,10.51,10.57,1471456.0,5.1415,5.1855,5.1415,5.1709,1471456.0
2021-12-22 10:30:00,10.57,10.6,10.54,10.55,1339001.0,5.1709,5.1855,5.1562,5.1611,1339001.0
2021-12-22 11:00:00,10.55,10.57,10.53,10.56,1017041.0,5.1611,5.1709,5.1513,5.166,1017041.0
2021-12-22 11:30:00,10.56,10.6,10.55,10.59,1034240.0,5.166,5.1855,5.1611,5.1806,1034240.0
2021-12-22 12:00:00,10.59,10.67,10.58,10.65,1842974.0,5.1806,5.2198,5.1758,5.21,1842974.0
2021-12-22 12:30:00,10.65,10.71,10.64,10.71,643220.0,5.21,5.2393,5.2051,5.2393,643220.0
2021-12-22 13:00:00,10.71,10.72,10.68,10.71,1074127.0,5.2393,5.2442,5.2247,5.2393,1074127.0
2021-12-22 13:30:00,10.71,10.73,10.69,10.71,662138.0,5.2393,5.2491,5.2296,5.2393,662138.0
2021-12-22 14:00:00,10.71,10.75,10.7,10.71,1162764.0,5.2393,5.2589,5.2345,5.2393,1162764.0
2021-12-22 14:30:00,10.71,10.72,10.68,10.69,863463.0,5.2393,5.2442,5.2247,5.2296,863463.0
2021-12-22 15:00:00,10.69,10.7,10.67,10.7,909814.0,5.2296,5.2345,5.2198,5.2345,909814.0
2021-12-22 15:30:00,10.7,10.74,10.69,10.7,2750071.0,5.2345,5.254,5.2296,5.2345,2750071.0
2021-12-23 09:30:00,10.72,10.76,10.63,10.67,2452037.0,5.2442,5.2638,5.2002,5.2198,2452037.0
2021-12-23 10:00:00,10.66,10.69,10.6,10.69,1351238.0,5.2149,5.2296,5.1855,5.2296,1351238.0
2021-12-23 10:30:00,10.69,10.7,10.64,10.66,1223382.0,5.2296,5.2345,5.2051,5.2149,1223382.0
2021-12-23 11:00:00,10.65,10.7,10.62,10.66,1670831.0,5.21,5.2345,5.1953,5.2149,1670831.0
2021-12-23 11:30:00,10.66,10.7,10.62,10.68,1364410.0,5.2149,5.2345,5.1953,5.2247,1364410.0
2021-12-23 12:00:00,10.68,10.72,10.65,10.72,933663.0,5.2247,5.2442,5.21,5.2442,933663.0
2021-12-23 12:30:00,10.72,10.74,10.68,10.7,1209642.0,5.2442,5.254,5.2247,5.2345,1209642.0
2021-12-23 13:00:00,10.7,10.72,10.69,10.71,727909.0,5.2345,5.2442,5.2296,5.2393,727909.0
2021-12-23 13:30:00,10.71,10.77,10.7,10.77,826397.0,5.2393,5.2687,5.2345,5.2687,826397.0
2021-12-23 14:00:00,10.77,10.81,10.76,10.79,1329192.0,5.2687,5.2883,5.2638,5.2785,1329192.0
2021-12-23 14:30:00,10.79,10.81,10.77,10.79,914084.0,5.2785,5.2883,5.2687,5.2785,914084.0
2021-12-23 15:00:00,10.79,10.85,10.78,10.84,2309016.0,5.2785,5.3078,5.2736,5.3029,2309016.0
2021-12-23 15:30:00,10.84,10.84,10.78,10.79,3289514.0,5.3029,5.3029,5.2736,5.2785,3289514.0
2021-12-27 09:30:00,10.8,10.87,10.69,10.84,1679905.0,5.2834,5.3176,5.2296,5.3029,1679905.0
2021-12-27 10:00:00,10.84,10.97,10.82,10.96,2224314.0,5.3029,5.3665,5.2932,5.3616,2224314.0
2021-12-27 10:30:00,10.96,11.04,10.93,11.03,1622731.0,5.3616,5.4008,5.347,5.3959,1622731.0
2021-12-27 11:00:00,11.02,11.03,10.98,11.03,1219177.0,5.391,5.3959,5.3714,5.3959,1219177.0
2021-12-27 11:30:00,11.03,11.03,11.0,11.0,1100521.0,5.3959,5.3959,5.3812,5.3812,1100521.0
2021-12-27 12:00:00,11.0,11.05,11.0,11.05,1032089.0,5.3812,5.4057,5.3812,5.4057,1032089.0
2021-12-27 12:30:00,11.04,11.07,11.03,11.05,753798.0,5.4008,5.4155,5.3959,5.4057,753798.0
2021-12-27 13:00:00,11.05,11.09,11.03,11.08,1261274.0,5.4057,5.4252,5.3959,5.4204,1261274.0
2021-12-27 13:30:00,11.08,11.11,11.06,11.1,1470020.0,5.4204,5.435,5.4106,5.4301,1470020.0
2021-12-27 14:00:00,11.1,11.1,11.05,11.08,1438379.0,5.4301,5.4301,5.4057,5.4204,1438379.0
2021-12-27 14:30:00,11.07,11.09,11.04,11.07,1302831.0,5.4155,5.4252,5.4008,5.4155,1302831.0
2021-12-27 15:00:00,11.06,11.08,11.04,11.07,1636605.0,5.4106,5.4204,5.4008,5.4155,1636605.0
2021-12-27 15:30:00,11.06,11.1,11.03,11.1,3265750.0,5.4106,5.4301,5.3959,5.4301,3265750.0
2021-12-28 09:30:00,11.06,11.16,11.05,11.12,1574291.0,5.4106,5.4595,5.4057,5.4399,1574291.0
2021-12-28 10:00:00,11.11,11.13,11.06,11.07,1245920.0,5.435,5.4448,5.4106,5.4155,1245920.0
2021-12-28 10:30:00,11.07,11.07,11.03,11.04,901972.0,5.4155,5.4155,5.3959,5.4008,901972.0
2021-12-28 11:00:00,11.04,11.1,11.03,11.1,1040310.0,5.4008,5.4301,5.3959,5.4301,1040310.0
2021-12-28 11:30:00,11.1,11.12,11.05,11.07,982323.0,5.4301,5.4399,5.4057,5.4155,982323.0
2021-12-28 12:00:00,11.07,11.07,11.04,11.05,605148.0,5.4155,5.4155,5.4008,5.4057,605148.0
2021-12-28 12:30:00,11.05,11.06,11.02,11.04,923344.0,5.4057,5.4106,5.391,5.4008,923344.0
2021-12-28 13:00:00,11.04,11.07,11.03,11.07,1036676.0,5.4008,5.4155,5.3959,5.4155,1036676.0
2021-12-28 13:30:00,11.07,11.08,11.05,11.08,634560.0,5.4155,5.4204,5.4057,5.4204,634560.0
2021-12-28 14:00:00,11.08,11.11,11.07,11.09,871598.0,5.4204,5.435,5.4155,5.4252,871598.0
2021-12-28 14:30:00,11.09,11.1,11.06,11.09,804464.0,5.4252,5.4301,5.4106,5.4252,804464.0
2021-12-28 15:00:00,11.09,11.13,11.08,11.13,1106212.0,5.4252,5.4448,5.4204,5.4448,1106212.0
2021-12-28 15:30:00,11.13,11.14,11.1,11.1,2053574.0,5.4448,5.4497,5.4301,5.4301,2053574.0
2021-12-29 09:30:00,10.98,11.05,10.95,10.97,1476455.0,5.3714,5.4057,5.3568,5.3665,1476455.0
2021-12-29 10:00:00,10.97,11.0,10.92,10.99,1329231.0,5.3665,5.3812,5.3421,5.3763,1329231.0
2021-12-29 10:30:00,10.99,11.09,10.99,11.05,1292384.0,5.3763,5.4252,5.3763,5.4057,1292384.0
2021-12-29 11:00:00,11.05,11.05,10.94,10.95,1072071.0,5.4057,5.4057,5.3519,5.3568,1072071.0
2021-12-29 11:30:00,10.94,10.95,10.87,10.88,1531538.0,5.3519,5.3568,5.3176,5.3225,1531538.0
2021-12-29 12:00:00,10.88,10.89,10.83,10.85,906828.0,5.3225,5.3274,5.2981,5.3078,906828.0
2021-12-29 12:30:00,10.85,10.87,10.84,10.86,821898.0,5.3078,5.3176,5.3029,5.3127,821898.0
2021-12-29 13:00:00,10.85,10.95,10.85,10.91,1804311.0,5.3078,5.3568,5.3078,5.3372,1804311.0
2021-12-29 13:30:00,10.91,10.92,10.88,10.91,1163595.0,5.3372,5.3421,5.3225,5.3372,1163595.0
2021-12-29 14:00:00,10.91,10.92,10.88,10.91,1535612.0,5.3372,5.3421,5.3225,5.3372,1535612.0
2021-12-29 14:30:00,10.91,10.92,10.89,10.9,1518425.0,5.3372,5.3421,5.3274,5.3323,1518425.0
2021-12-29 15:00:00,10.9,10.93,10.88,10.93,1223727.0,5.3323,5.347,5.3225,5.347,1223727.0
2021-12-29 15:30:00,10.93,10.94,10.9,10.91,3460193.0,5.347,5.3519,5.3323,5.3372,3460193.0
2021-12-30 09:30:00,11.03,11.18,11.03,11.13,2868121.0,5.3959,5.4693,5.3959,5.4448,2868121.0
2021-12-30 10:00:00,11.13,11.14,11.02,11.05,1386600.0,5.4448,5.4497,5.391,5.4057,1386600.0
2021-12-30 10:30:00,11.06,11.08,11.0,11.06,1713670.0,5.4106,5.4204,5.3812,5.4106,1713670.0
2021-12-30 11:00:00,11.07,11.07,11.0,11.01,1181982.0,5.4155,5.4155,5.3812,5.3861,1181982.0
2021-12-30 11:30:00,11.02,11.07,11.0,11.06,1941127.0,5.391,5.4155,5.3812,5.4106,1941127.0
2021-12-30 12:00:00,11.06,11.11,11.05,11.09,883831.0,5.4106,5.435,5.4057,5.4252,883831.0
2021-12-30 12:30:00,11.09,11.1,11.06,11.1,754175.0,5.4252,5.4301,5.4106,5.4301,754175.0
2021-12-30 13:00:00,11.1,11.1,11.05,11.06,444546.0,5.4301,5.4301,5.4057,5.4106,444546.0
2021-12-30 13:30:00,11.06,11.07,11.03,11.05,833215.0,5.4106,5.4155,5.3959,5.4057,833215.0
2021-12-30 14:00:00,11.04,11.08,11.04,11.07,861956.0,5.4008,5.4204,5.4008,5.4155,861956.0
2021-12-30 14:30:00,11.07,11.07,11.04,11.04,1121541.0,5.4155,5.4155,5.4008,5.4008,1121541.0
2021-12-30 15:00:00,11.04,11.05,11.01,11.02,687940.0,5.4008,5.4057,5.3861,5.391,687940.0
2021-12-30 15:30:00,11.02,11.04,10.99,10.99,3598690.0,5.391,5.4008,5.3763,5.3763,3598690.0
2021-12-31 09:30:00,11.06,11.08,10.96,11.06,1189047.0,5.4106,5.4204,5.3616,5.4106,1189047.0
2021-12-31 10:00:00,11.05,11.07,11.01,11.03,770291.0,5.4057,5.4155,5.3861,5.3959,770291.0
2021-12-31 10:30:00,11.03,11.04,11.0,11.03,559911.0,5.3959,5.4008,5.3812,5.3959,559911.0
2021-12-31 11:00:00,11.03,11.06,11.0,11.04,445584.0,5.3959,5.4106,5.3812,5.4008,445584.0
2021-12-31 11:30:00,11.04,11.05,11.01,11.03,228735.0,5.4008,5.4057,5.3861,5.3959,228735.0
2021-12-31 12:00:00,11.03,11.03,10.97,10.98,456163.0,5.3959,5.3959,5.3665,5.3714,456163.0
2021-12-31 12:30:00,10.99,11.01,10.96,11.0,370657.0,5.3763,5.3861,5.3616,5.3812,370657.0
2021-12-31 13:00:00,11.0,11.03,10.98,11.02,262541.0,5.3812,5.3959,5.3714,5.391,262541.0
2021-12-31 13:30:00,11.03,11.06,11.02,11.06,460676.0,5.3959,5.4106,5.391,5.4106,460676.0
2021-12-31 14:00:00,11.05,11.06,11.02,11.04,708240.0,5.4057,5.4106,5.391,5.4008,708240.0
2021-12-31 14:30:00,11.04,11.05,11.0,11.01,432217.0,5.4008,5.4057,5.3812,5.3861,432217.0
2021-12-31 15:00:00,11.02,11.02,10.99,11.0,724896.0,5.391,5.391,5.3763,5.3812,724896.0
2021-12-31 15:30:00,11.0,11.03,10.96,10.97,2955654.0,5.3812,5.3959,5.3616,5.3665,2955654.0
2022-01-03 09:30:00,11.02,11.1,10.96,11.1,2584148.0,5.391,5.4301,5.3616,5.4301,2584148.0
2022-01-03 10:00:00,11.1,11.17,11.07,11.11,2462905.0,5.4301,5.4644,5.4155,5.435,2462905.0
2022-01-03 10:30:00,11.12,11.14,11.07,11.08,1429216.0,5.4399,5.4497,5.4155,5.4204,1429216.0
2022-01-03 11:00:00,11.08,11.13,11.05,11.13,1797748.0,5.4204,5.4448,5.4057,5.4448,1797748.0
2022-01-03 11:30:00,11.12,11.18,11.11,11.17,1425241.0,5.4399,5.4693,5.435,5.4644,1425241.0
2022-01-03 12:00:00,11.17,11.19,11.14,11.16,1022394.0,5.4644,5.4742,5.4497,5.4595,1022394.0
2022-01-03 12:30:00,11.15,11.19,11.14,11.19,929545.0,5.4546,5.4742,5.4497,5.4742,929545.0
2022-01-03 13:00:00,11.18,11.22,11.18,11.2,1341718.0,5.4693,5.4888,5.4693,5.4791,1341718.0
2022-01-03 13:30:00,11.2,11.2,11.16,11.18,604350.0,5.4791,5.4791,5.4595,5.4693,604350.0
2022-01-03 14:00:00,11.18,11.19,11.16,11.19,631206.0,5.4693,5.4742,5.4595,5.4742,631206.0
2022-01-03 14:30:00,11.19,11.2,11.17,11.18,362876.0,5.4742,5.4791,5.4644,5.4693,362876.0
2022-01-03 15:00:00,11.18,11.2,11.15,11.17,1521008.0,5.4693,5.4791,5.4546,5.4644,1521008.0
2022-01-03 15:30:00,11.17,11.19,11.14,11.15,2520678.0,5.4644,5.4742,5.4497,5.4546,2520678.0
2022-01-04 09:30:00,11.07,11.22,11.05,11.22,3064642.0,5.4155,5.4888,5.4057,5.4888,3064642.0
2022-01-04 10:00:00,11.22,11.32,11.21,11.31,1776179.0,5.4888,5.5378,5.4839,5.5329,1776179.0
2022-01-04 10:30:00,11.31,11.39,11.3,11.32,2611045.0,5.5329,5.572,5.528,5.5378,2611045.0
2022-01-04 11:00:00,11.31,11.32,11.25,11.27,2031005.0,5.5329,5.5378,5.5035,5.5133,2031005.0
2022-01-04 11:30:00,11.27,11.33,11.22,11.33,1407870.0,5.5133,5.5427,5.4888,5.5427,1407870.0
2022-01-04 12:00:00,11.32,11.35,11.3,11.34,1084241.0,5.5378,5.5524,5.528,5.5475,1084241.0
2022-01-04 12:30:00,11.34,11.36,11.28,11.34,1516763.0,5.5475,5.5573,5.5182,5.5475,1516763.0
2022-01-04 13:00:00,11.34,11.34,11.27,11.29,1007744.0,5.5475,5.5475,5.5133,5.5231,1007744.0
2022-01-04 13:30:00,11.29,11.3,11.25,11.29,710836.0,5.5231,5.528,5.5035,5.5231,710836.0
2022-01-04 14:00:00,11.29,11.32,11.27,11.32,1512782.0,5.5231,5.5378,5.5133,5.5378,1512782.0
2022-01-04 14:30:00,11.32,11.35,11.29,11.32,1503140.0,5.5378,5.5524,5.5231,5.5378,1503140.0
2022-01-04 15:00:00,11.32,11.34,11.3,11.32,1323324.0,5.5378,5.5475,5.528,5.5378,1323324.0
2022-01-04 15:30:00,11.32,11.32,11.27,11.28,2733365.0,5.5378,5.5378,5.5133,5.5182,2733365.0
2022-01-05 09:30:00,11.22,11.28,11.17,11.27,2596508.0,5.4888,5.5182,5.4644,5.5133,2596508.0
2022-01-05 10:00:00,11.27,11.29,11.21,11.21,1295402.0,5.5133,5.5231,5.4839,5.4839,1295402.0
2022-01-05 10:30:00,11.21,11.22,11.13,11.16,1243682.0,5.4839,5.4888,5.4448,5.4595,1243682.0
2022-01-05 11:00:00,11.16,11.17,11.1,11.12,1132659.0,5.4595,5.4644,5.4301,5.4399,1132659.0
2022-01-05 11:30:00,11.11,11.12,11.0,11.04,2900964.0,5.435,5.4399,5.3812,5.4008,2900964.0
2022-01-05 12:00:00,11.04,11.06,11.0,11.05,1077293.0,5.4008,5.4106,5.3812,5.4057,1077293.0
2022-01-05 12:30:00,11.04,11.05,10.92,10.93,1861587.0,5.4008,5.4057,5.3421,5.347,1861587.0
2022-01-05 13:00:00,10.93,10.94,10.89,10.92,1461564.0,5.347,5.3519,5.3274,5.3421,1461564.0
2022-01-05 13:30:00,10.92,10.97,10.91,10.93,1749511.0,5.3421,5.3665,5.3372,5.347,1749511.0
2022-01-05 14:00:00,10.93,10.95,10.86,10.91,2920689.0,5.347,5.3568,5.3127,5.3372,2920689.0
2022-01-05 14:30:00,10.91,10.92,10.82,10.83,1653309.0,5.3372,5.3421,5.2932,5.2981,1653309.0
2022-01-05 15:00:00,10.83,10.83,10.72,10.75,2899422.0,5.2981,5.2981,5.2442,5.2589,2899422.0
2022-01-05 15:30:00,10.75,10.77,10.72,10.75,4367330.0,5.2589,5.2687,5.2442,5.2589,4367330.0
2022-01-06 09:30:00,10.98,11.08,10.92,10.93,3994637.0,5.3714,5.4204,5.3421,5.347,3994637.0
2022-01-06 10:00:00,10.93,10.95,10.84,10.94,2436988.0,5.347,5.3568,5.3029,5.3519,2436988.0
2022-01-06 10:30:00,10.94,11.02,10.92,10.94,2012643.0,5.3519,5.391,5.3421,5.3519,2012643.0
2022-01-06 11:00:00,10.93,10.95,10.88,10.9,1763885.0,5.347,5.3568,5.3225,5.3323,1763885.0
2022-01-06 11:30:00,10.9,10.92,10.86,10.91,1083007.0,5.3323,5.3421,5.3127,5.3372,1083007.0
2022-01-06 12:00:00,10.9,10.91,10.86,10.87,1059545.0,5.3323,5.3372,5.3127,5.3176,1059545.0
2022-01-06 12:30:00,10.88,10.9,10.86,10.86,1107890.0,5.3225,5.3323,5.3127,5.3127,1107890.0
2022-01-06 13:00:00,10.87,10.87,10.81,10.83,1606463.0,5.3176,5.3176,5.2883,5.2981,1606463.0
2022-01-06 13:30:00,10.83,10.84,10.77,10.84,1436027.0,5.2981,5.3029,5.2687,5.3029,1436027.0
2022-01-06 14:00:00,10.84,10.84,10.79,10.82,841767.0,5.3029,5.3029,5.2785,5.2932,841767.0
2022-01-06 14:30:00,10.82,10.85,10.79,10.8,1253002.0,5.2932,5.3078,5.2785,5.2834,1253002.0
2022-01-06 15:00:00,10.8,10.83,10.78,10.8,1318729.0,5.2834,5.2981,5.2736,5.2834,1318729.0
2022-01-06 15:30:00,10.8,10.85,10.8,10.84,3701926.0,5.2834,5.3078,5.2834,5.3029,3701926.0
2022-01-07 09:30:00,10.84,10.95,10.83,10.94,1549624.0,5.3029,5.3568,5.2981,5.3519,1549624.0
2022-01-07 10:00:00,10.95,10.96,10.9,10.94,1235517.0,5.3568,5.3616,5.3323,5.3519,1235517.0
2022-01-07 10:30:00,10.93,10.95,10.82,10.88,2470668.0,5.347,5.3568,5.2932,5.3225,2470668.0
2022-01-07 11:00:00,10.88,10.93,10.83,10.93,1458016.0,5.3225,5.347,5.2981,5.347,1458016.0
2022-01-07 11:30:00,10.92,10.99,10.92,10.96,1140015.0,5.3421,5.3763,5.3421,5.3616,1140015.0
2022-01-07 12:00:00,10.96,10.98,10.92,10.95,1231636.0,5.3616,5.3714,5.3421,5.3568,1231636.0
2022-01-07 12:30:00,10.95,10.98,10.92,10.97,712285.0,5.3568,5.3714,5.3421,5.3665,712285.0
2022-01-07 13:00:00,10.98,11.01,10.95,11.0,1488589.0,5.3714,5.3861,5.3568,5.3812,1488589.0
2022-01-07 13:30:00,11.0,11.05,10.99,11.01,1601221.0,5.3812,5.4057,5.3763,5.3861,1601221.0
2022-01-07 14:00:00,11.01,11.02,10.98,11.0,1220217.0,5.3861,5.391,5.3714,5.3812,1220217.0
2022-01-07 14:30:00,11.0,11.0,10.98,11.0,647175.0,5.3812,5.3812,5.3714,5.3812,647175.0
2022-01-07 15:00:00,10.99,11.0,10.96,10.99,1659176.0,5.3763,5.3812,5.3616,5.3763,1659176.0
2022-01-07 15:30:00,10.98,11.01,10.96,11.01,4307193.0,5.3714,5.3861,5.3616,5.3861,4307193.0
2022-01-10 09:30:00,10.93,10.98,10.85,10.85,3031545.0,5.347,5.3714,5.3078,5.3078,3031545.0
2022-01-10 10:00:00,10.86,10.87,10.77,10.78,2342229.0,5.3127,5.3176,5.2687,5.2736,2342229.0
2022-01-10 10:30:00,10.78,10.82,10.75,10.81,2164725.0,5.2736,5.2932,5.2589,5.2883,2164725.0
2022-01-10 11:00:00,10.8,10.84,10.77,10.82,2142925.0,5.2834,5.3029,5.2687,5.2932,2142925.0
2022-01-10 11:30:00,10.82,10.82,10.74,10.77,1271700.0,5.2932,5.2932,5.254,5.2687,1271700.0
2022-01-10 12:00:00,10.77,10.78,10.75,10.76,853929.0,5.2687,5.2736,5.2589,5.2638,853929.0
2022-01-10 12:30:00,10.76,10.77,10.71,10.75,1990562.0,5.2638,5.2687,5.2393,5.2589,1990562.0
2022-01-10 13:00:00,10.76,10.79,10.74,10.76,647435.0,5.2638,5.2785,5.254,5.2638,647435.0
2022-01-10 13:30:00,10.76,10.82,10.75,10.79,1262916.0,5.2638,5.2932,5.2589,5.2785,1262916.0
2022-01-10 14:00:00,10.79,10.83,10.78,10.8,1196132.0,5.2785,5.2981,5.2736,5.2834,1196132.0
2022-01-10 14:30:00,10.8,10.83,10.79,10.8,745315.0,5.2834,5.2981,5.2785,5.2834,745315.0
2022-01-10 15:00:00,10.8,10.82,10.76,10.78,1013275.0,5.2834,5.2932,5.2638,5.2736,1013275.0
2022-01-10 15:30:00,10.78,10.84,10.76,10.83,3806501.0,5.2736,5.3029,5.2638,5.2981,3806501.0
2022-01-11 09:30:00,10.92,11.01,10.89,11.01,3056897.0,5.3421,5.3861,5.3274,5.3861,3056897.0
2022-01-11 10:00:00,11.01,11.19,11.0,11.18,2601251.0,5.3861,5.4742,5.3812,5.4693,2601251.0
2022-01-11 10:30:00,11.18,11.25,11.16,11.21,2807128.0,5.4693,5.5035,5.4595,5.4839,2807128.0
2022-01-11 11:00:00,11.22,11.4,11.21,11.4,3820250.0,5.4888,5.5769,5.4839,5.5769,3820250.0
2022-01-11 11:30:00,11.4,11.43,11.35,11.37,3262354.0,5.5769,5.5916,5.5524,5.5622,3262354.0
2022-01-11 12:00:00,11.37,11.41,11.34,11.4,2557262.0,5.5622,5.5818,5.5475,5.5769,2557262.0
2022-01-11 12:30:00,11.4,11.47,11.38,11.46,1889492.0,5.5769,5.6111,5.5671,5.6063,1889492.0
2022-01-11 13:00:00,11.46,11.51,11.44,11.48,2769241.0,5.6063,5.6307,5.5965,5.616,2769241.0
2022-01-11 13:30:00,11.48,11.48,11.42,11.45,1989724.0,5.616,5.616,5.5867,5.6014,1989724.0
2022-01-11 14:00:00,11.45,11.49,11.44,11.46,1748504.0,5.6014,5.6209,5.5965,5.6063,1748504.0
2022-01-11 14:30:00,11.46,11.5,11.44,11.5,1532808.0,5.6063,5.6258,5.5965,5.6258,1532808.0
2022-01-11 15:00:00,11.5,11.54,11.48,11.52,2899054.0,5.6258,5.6454,5.616,5.6356,2899054.0
2022-01-11 15:30:00,11.52,11.59,11.5,11.58,6514715.0,5.6356,5.6698,5.6258,5.665,6514715.0
2022-01-12 09:30:00,11.72,11.92,11.7,11.9,6858419.0,5.7334,5.8313,5.7237,5.8215,6858419.0
2022-01-12 10:00:00,11.9,11.91,11.76,11.77,3055968.0,5.8215,5.8264,5.753,5.7579,3055968.0
2022-01-12 10:30:00,11.78,11.83,11.7,11.82,3175046.0,5.7628,5.7873,5.7237,5.7824,3175046.0
2022-01-12 11:00:00,11.83,11.86,11.77,11.85,2286615.0,5.7873,5.8019,5.7579,5.797,2286615.0
2022-01-12 11:30:00,11.84,11.9,11.82,11.87,2607323.0,5.7921,5.8215,5.7824,5.8068,2607323.0
2022-01-12 12:00:00,11.87,11.9,11.85,11.87,1702071.0,5.8068,5.8215,5.797,5.8068,1702071.0
2022-01-12 12:30:00,11.87,11.94,11.86,11.92,1962179.0,5.8068,5.8411,5.8019,5.8313,1962179.0
2022-01-12 13:00:00,11.92,11.97,11.89,11.96,2685519.0,5.8313,5.8557,5.8166,5.8509,2685519.0
2022-01-12 13:30:00,11.95,11.99,11.94,11.96,1558806.0,5.846,5.8655,5.8411,5.8509,1558806.0
2022-01-12 14:00:00,11.97,11.99,11.94,11.96,1566359.0,5.8557,5.8655,5.8411,5.8509,1566359.0
2022-01-12 14:30:00,11.96,12.0,11.95,12.0,1325177.0,5.8509,5.8704,5.846,5.8704,1325177.0
2022-01-12 15:00:00,12.0,12.05,11.98,12.03,2745235.0,5.8704,5.8949,5.8606,5.8851,2745235.0
2022-01-12 15:30:00,12.03,12.07,12.0,12.02,4971269.0,5.8851,5.9047,5.8704,5.8802,4971269.0
2022-01-13 09:30:00,12.15,12.46,12.14,12.42,6717298.0,5.9438,6.0955,5.9389,6.0759,6717298.0
2022-01-13 10:00:00,12.42,12.43,12.26,12.38,4598505.0,6.0759,6.0808,5.9976,6.0563,4598505.0
2022-01-13 10:30:00,12.37,12.45,12.29,12.38,3270568.0,6.0514,6.0906,6.0123,6.0563,3270568.0
2022-01-13 11:00:00,12.38,12.46,12.38,12.46,2498446.0,6.0563,6.0955,6.0563,6.0955,2498446.0
2022-01-13 11:30:00,12.46,12.54,12.45,12.52,3498807.0,6.0955,6.1346,6.0906,6.1248,3498807.0
2022-01-13 12:00:00,12.51,12.52,12.35,12.41,3122216.0,6.1199,6.1248,6.0416,6.071,3122216.0
2022-01-13 12:30:00,12.4,12.42,12.35,12.38,2396147.0,6.0661,6.0759,6.0416,6.0563,2396147.0
2022-01-13 13:00:00,12.38,12.4,12.34,12.39,2939125.0,6.0563,6.0661,6.0367,6.0612,2939125.0
2022-01-13 13:30:00,12.39,12.42,12.35,12.42,2102426.0,6.0612,6.0759,6.0416,6.0759,2102426.0
2022-01-13 14:00:00,12.41,12.44,12.39,12.4,2052766.0,6.071,6.0857,6.0612,6.0661,2052766.0
2022-01-13 14:30:00,12.4,12.41,12.36,12.4,1796529.0,6.0661,6.071,6.0465,6.0661,1796529.0
2022-01-13 15:00:00,12.4,12.41,12.31,12.33,2544088.0,6.0661,6.071,6.0221,6.0319,2544088.0
2022-01-13 15:30:00,12.33,12.36,12.26,12.3,7660775.0,6.0319,6.0465,5.9976,6.0172,7660775.0
2022-01-14 09:30:00,12.28,12.48,12.2,12.46,4547838.0,6.0074,6.1052,5.9683,6.0955,4547838.0
2022-01-14 10:00:00,12.46,12.57,12.43,12.55,3661164.0,6.0955,6.1493,6.0808,6.1395,3661164.0
2022-01-14 10:30:00,12.54,12.59,12.52,12.57,2225703.0,6.1346,6.159,6.1248,6.1493,2225703.0
2022-01-14 11:00:00,12.57,12.58,12.48,12.51,1818768.0,6.1493,6.1542,6.1052,6.1199,1818768.0
2022-01-14 11:30:00,12.51,12.52,12.43,12.51,2917732.0,6.1199,6.1248,6.0808,6.1199,2917732.0
2022-01-14 12:00:00,12.52,12.53,12.45,12.46,1883876.0,6.1248,6.1297,6.0906,6.0955,1883876.0
2022-01-14 12:30:00,12.46,12.47,12.42,12.45,1412764.0,6.0955,6.1003,6.0759,6.0906,1412764.0
2022-01-14 13:00:00,12.45,12.47,12.42,12.46,874834.0,6.0906,6.1003,6.0759,6.0955,874834.0
2022-01-14 13:30:00,12.47,12.55,12.45,12.54,1672954.0,6.1003,6.1395,6.0906,6.1346,1672954.0
2022-01-14 14:00:00,12.54,12.57,12.48,12.5,3457257.0,6.1346,6.1493,6.1052,6.115,3457257.0
2022-01-14 14:30:00,12.5,12.56,12.49,12.54,1132482.0,6.115,6.1444,6.1101,6.1346,1132482.0
2022-01-14 15:00:00,12.54,12.57,12.51,12.55,2983895.0,6.1346,6.1493,6.1199,6.1395,2983895.0
2022-01-14 15:30:00,12.56,12.62,12.53,12.61,6781833.0,6.1444,6.1737,6.1297,6.1688,6781833.0
2022-01-18 09:30:00,12.57,12.65,12.46,12.53,4028514.0,6.1493,6.1884,6.0955,6.1297,4028514.0
2022-01-18 10:00:00,12.52,12.53,12.46,12.51,2324589.0,6.1248,6.1297,6.0955,6.1199,2324589.0
2022-01-18 10:30:00,12.51,12.55,12.47,12.52,1694183.0,6.1199,6.1395,6.1003,6.1248,1694183.0
2022-01-18 11:00:00,12.52,12.53,12.41,12.45,1941032.0,6.1248,6.1297,6.071,6.0906,1941032.0
2022-01-18 11:30:00,12.45,12.49,12.38,12.43,2176504.0,6.0906,6.1101,6.0563,6.0808,2176504.0
2022-01-18 12:00:00,12.42,12.43,12.28,12.3,1974285.0,6.0759,6.0808,6.0074,6.0172,1974285.0
2022-01-18 12:30:00,12.3,12.31,12.14,12.21,3163904.0,6.0172,6.0221,5.9389,5.9732,3163904.0
2022-01-18 13:00:00,12.21,12.29,12.19,12.27,3912295.0,5.9732,6.0123,5.9634,6.0025,3912295.0
2022-01-18 13:30:00,12.26,12.36,12.24,12.36,959367.0,5.9976,6.0465,5.9878,6.0465,959367.0
2022-01-18 14:00:00,12.36,12.4,12.35,12.4,1206174.0,6.0465,6.0661,6.0416,6.0661,1206174.0
2022-01-18 14:30:00,12.4,12.47,12.4,12.44,1221516.0,6.0661,6.1003,6.0661,6.0857,1221516.0
2022-01-18 15:00:00,12.44,12.44,12.35,12.4,1788826.0,6.0857,6.0857,6.0416,6.0661,1788826.0
2022-01-18 15:30:00,12.4,12.6,12.32,12.46,12144577.0,6.0661,6.1639,6.027,6.0955,12144577.0
2022-01-19 09:30:00,12.66,12.87,12.6,12.85,7300990.0,6.1933,6.296,6.1639,6.2862,7300990.0
2022-01-19 10:00:00,12.85,12.88,12.66,12.68,3094847.0,6.2862,6.3009,6.1933,6.2031,3094847.0
2022-01-19 10:30:00,12.67,12.79,12.64,12.72,3334341.0,6.1982,6.2569,6.1835,6.2226,3334341.0
2022-01-19 11:00:00,12.73,12.82,12.69,12.7,2125322.0,6.2275,6.2716,6.208,6.2129,2125322.0
2022-01-19 11:30:00,12.7,12.73,12.67,12.71,1356783.0,6.2129,6.2275,6.1982,6.2178,1356783.0
2022-01-19 12:00:00,12.71,12.74,12.68,12.7,1390496.0,6.2178,6.2324,6.2031,6.2129,1390496.0
2022-01-19 12:30:00,12.7,12.7,12.64,12.67,969438.0,6.2129,6.2129,6.1835,6.1982,969438.0
2022-01-19 13:00:00,12.67,12.67,12.62,12.63,835554.0,6.1982,6.1982,6.1737,6.1786,835554.0
2022-01-19 13:30:00,12.63,12.69,12.61,12.68,1339489.0,6.1786,6.208,6.1688,6.2031,1339489.0
2022-01-19 14:00:00,12.68,12.69,12.62,12.62,829949.0,6.2031,6.208,6.1737,6.1737,829949.0
2022-01-19 14:30:00,12.62,12.65,12.57,12.6,2083064.0,6.1737,6.1884,6.1493,6.1639,2083064.0
2022-01-19 15:00:00,12.61,12.66,12.6,12.65,1155079.0,6.1688,6.1933,6.1639,6.1884,1155079.0
2022-01-19 15:30:00,12.65,12.69,12.6,12.62,6038965.0,6.1884,6.208,6.1639,6.1737,6038965.0
2022-01-20 09:30:00,12.78,12.82,12.68,12.8,4480538.0,6.252,6.2716,6.2031,6.2618,4480538.0
2022-01-20 10:00:00,12.79,12.8,12.67,12.78,2302969.0,6.2569,6.2618,6.1982,6.252,2302969.0
2022-01-20 10:30:00,12.78,12.85,12.76,12.84,1318374.0,6.252,6.2862,6.2422,6.2813,1318374.0
2022-01-20 11:00:00,12.84,12.87,12.81,12.85,1953807.0,6.2813,6.296,6.2667,6.2862,1953807.0
2022-01-20 11:30:00,12.85,12.85,12.77,12.82,3978444.0,6.2862,6.2862,6.2471,6.2716,3978444.0
2022-01-20 12:00:00,12.82,12.86,12.81,12.86,1234908.0,6.2716,6.2911,6.2667,6.2911,1234908.0
2022-01-20 12:30:00,12.86,12.92,12.85,12.92,1642083.0,6.2911,6.3205,6.2862,6.3205,1642083.0
2022-01-20 13:00:00,12.92,12.92,12.8,12.81,1350771.0,6.3205,6.3205,6.2618,6.2667,1350771.0
2022-01-20 13:30:00,12.81,12.92,12.79,12.91,1880911.0,6.2667,6.3205,6.2569,6.3156,1880911.0
2022-01-20 14:00:00,12.91,12.93,12.83,12.84,1444288.0,6.3156,6.3254,6.2765,6.2813,1444288.0
2022-01-20 14:30:00,12.84,12.88,12.77,12.88,2323160.0,6.2813,6.3009,6.2471,6.3009,2323160.0
2022-01-20 15:00:00,12.88,12.88,12.74,12.75,3293880.0,6.3009,6.3009,6.2324,6.2373,3293880.0
2022-01-20 15:30:00,12.75,12.75,12.62,12.64,6725962.0,6.2373,6.2373,6.1737,6.1835,6725962.0
2022-01-21 09:30:00,12.68,12.87,12.63,12.79,4912305.0,6.2031,6.296,6.1786,6.2569,4912305.0
2022-01-21 10:00:00,12.79,12.8,12.66,12.71,2945242.0,6.2569,6.2618,6.1933,6.2178,2945242.0
2022-01-21 10:30:00,12.71,12.84,12.69,12.77,1996265.0,6.2178,6.2813,6.208,6.2471,1996265.0
2022-01-21 11:00:00,12.77,12.89,12.75,12.87,1317593.0,6.2471,6.3058,6.2373,6.296,1317593.0
2022-01-21 11:30:00,12.87,12.89,12.77,12.81,1616653.0,6.296,6.3058,6.2471,6.2667,1616653.0
2022-01-21 12:00:00,12.81,12.81,12.74,12.81,1213317.0,6.2667,6.2667,6.2324,6.2667,1213317.0
2022-01-21 12:30:00,12.81,12.84,12.73,12.74,1463460.0,6.2667,6.2813,6.2275,6.2324,1463460.0
2022-01-21 13:00:00,12.74,12.77,12.67,12.69,1659729.0,6.2324,6.2471,6.1982,6.208,1659729.0
2022-01-21 13:30:00,12.69,12.75,12.67,12.72,1134230.0,6.208,6.2373,6.1982,6.2226,1134230.0
2022-01-21 14:00:00,12.71,12.75,12.7,12.73,1418026.0,6.2178,6.2373,6.2129,6.2275,1418026.0
2022-01-21 14:30:00,12.73,12.75,12.71,12.71,1391325.0,6.2275,6.2373,6.2178,6.2178,1391325.0
2022-01-21 15:00:00,12.71,12.73,12.63,12.65,2549827.0,6.2178,6.2275,6.1786,6.1884,2549827.0
2022-01-21 15:30:00,12.66,12.72,12.65,12.66,5478917.0,6.1933,6.2226,6.1884,6.1933,5478917.0
2022-01-24 09:30:00,12.52,12.6,12.3,12.34,6936533.0,6.1248,6.1639,6.0172,6.0367,6936533.0
2022-01-24 10:00:00,12.34,12.39,12.18,12.32,5745284.0,6.0367,6.0612,5.9585,6.027,5745284.0
2022-01-24 10:30:00,12.32,12.44,12.29,12.3,3344907.0,6.027,6.0857,6.0123,6.0172,3344907.0
2022-01-24 11:00:00,12.31,12.35,12.21,12.3,2238886.0,6.0221,6.0416,5.9732,6.0172,2238886.0
2022-01-24 11:30:00,12.3,12.33,12.1,12.18,4044684.0,6.0172,6.0319,5.9193,5.9585,4044684.0
2022-01-24 12:00:00,12.18,12.28,12.15,12.25,3528829.0,5.9585,6.0074,5.9438,5.9927,3528829.0
2022-01-24 12:30:00,12.24,12.36,12.18,12.35,2547703.0,5.9878,6.0465,5.9585,6.0416,2547703.0
2022-01-24 13:00:00,12.36,12.47,12.32,12.38,2027702.0,6.0465,6.1003,6.027,6.0563,2027702.0
2022-01-24 13:30:00,12.38,12.49,12.37,12.48,1699537.0,6.0563,6.1101,6.0514,6.1052,1699537.0
2022-01-24 14:00:00,12.47,12.51,12.35,12.42,2359828.0,6.1003,6.1199,6.0416,6.0759,2359828.0
2022-01-24 14:30:00,12.42,12.49,12.39,12.49,1691329.0,6.0759,6.1101,6.0612,6.1101,1691329.0
2022-01-24 15:00:00,12.49,12.59,12.48,12.56,1980298.0,6.1101,6.159,6.1052,6.1444,1980298.0
2022-01-24 15:30:00,12.55,12.65,12.54,12.64,4550510.0,6.1395,6.1884,6.1346,6.1835,4550510.0
2022-01-25 09:30:00,12.57,12.63,12.45,12.56,4603309.0,6.1493,6.1786,6.0906,6.1444,4603309.0
2022-01-25 10:00:00,12.56,12.64,12.48,12.63,3655027.0,6.1444,6.1835,6.1052,6.1786,3655027.0
2022-01-25 10:30:00,12.63,12.87,12.61,12.79,2892585.0,6.1786,6.296,6.1688,6.2569,2892585.0
2022-01-25 11:00:00,12.79,12.91,12.77,12.91,2913409.0,6.2569,6.3156,6.2471,6.3156,2913409.0
2022-01-25 11:30:00,12.9,13.03,12.84,12.92,3881925.0,6.3107,6.3743,6.2813,6.3205,3881925.0
2022-01-25 12:00:00,12.92,13.09,12.91,13.08,2658582.0,6.3205,6.4036,6.3156,6.3988,2658582.0
2022-01-25 12:30:00,13.07,13.14,13.03,13.14,2102014.0,6.3939,6.4281,6.3743,6.4281,2102014.0
2022-01-25 13:00:00,13.13,13.17,13.08,13.17,3057736.0,6.4232,6.4428,6.3988,6.4428,3057736.0
2022-01-25 13:30:00,13.17,13.21,13.15,13.21,2859087.0,6.4428,6.4624,6.433,6.4624,2859087.0
2022-01-25 14:00:00,13.21,13.21,13.14,13.21,3546067.0,6.4624,6.4624,6.4281,6.4624,3546067.0
2022-01-25 14:30:00,13.21,13.22,13.17,13.18,3111576.0,6.4624,6.4672,6.4428,6.4477,3111576.0
2022-01-25 15:00:00,13.18,13.25,13.15,13.16,3264456.0,6.4477,6.4819,6.433,6.4379,3264456.0
2022-01-25 15:30:00,13.16,13.27,13.14,13.15,8161200.0,6.4379,6.4917,6.4281,6.433,8161200.0
2022-01-26 09:30:00,13.43,13.61,13.38,13.6,5086052.0,6.57,6.658,6.5455,6.6531,5086052.0
2022-01-26 10:00:00,13.6,13.61,13.5,13.53,5644752.0,6.6531,6.658,6.6042,6.6189,5644752.0
2022-01-26 10:30:00,13.52,13.69,13.47,13.65,4302323.0,6.614,6.6972,6.5895,6.6776,4302323.0
2022-01-26 11:00:00,13.65,13.7,13.63,13.68,4327637.0,6.6776,6.7021,6.6678,6.6923,4327637.0
2022-01-26 11:30:00,13.68,13.77,13.65,13.77,5243326.0,6.6923,6.7363,6.6776,6.7363,5243326.0
2022-01-26 12:00:00,13.77,13.79,13.72,13.76,2899696.0,6.7363,6.7461,6.7118,6.7314,2899696.0
2022-01-26 12:30:00,13.76,13.83,13.75,13.81,2123917.0,6.7314,6.7657,6.7265,6.7559,2123917.0
2022-01-26 13:00:00,13.81,13.81,13.73,13.78,2931160.0,6.7559,6.7559,6.7167,6.7412,2931160.0
2022-01-26 13:30:00,13.78,13.8,13.71,13.73,3180980.0,6.7412,6.751,6.707,6.7167,3180980.0
2022-01-26 14:00:00,13.73,13.85,13.67,13.84,3716177.0,6.7167,6.7754,6.6874,6.7705,3716177.0
2022-01-26 14:30:00,13.84,13.84,13.63,13.72,5808173.0,6.7705,6.7705,6.6678,6.7118,5808173.0
2022-01-26 15:00:00,13.72,13.72,13.48,13.6,5304189.0,6.7118,6.7118,6.5944,6.6531,5304189.0
2022-01-26 15:30:00,13.6,13.66,13.53,13.61,9924741.0,6.6531,6.6825,6.6189,6.658,9924741.0
2022-01-27 09:30:00,13.95,13.99,13.8,13.82,6267564.0,6.8244,6.8439,6.751,6.7608,6267564.0
2022-01-27 10:00:00,13.82,13.83,13.71,13.71,5476391.0,6.7608,6.7657,6.707,6.707,5476391.0
2022-01-27 10:30:00,13.71,13.86,13.7,13.83,3450729.0,6.707,6.7803,6.7021,6.7657,3450729.0
2022-01-27 11:00:00,13.83,13.87,13.77,13.81,2318193.0,6.7657,6.7852,6.7363,6.7559,2318193.0
2022-01-27 11:30:00,13.81,13.87,13.78,13.79,1778982.0,6.7559,6.7852,6.7412,6.7461,1778982.0
2022-01-27 12:00:00,13.79,13.81,13.73,13.75,2483271.0,6.7461,6.7559,6.7167,6.7265,2483271.0
2022-01-27 12:30:00,13.74,13.77,13.56,13.7,3056337.0,6.7216,6.7363,6.6336,6.7021,3056337.0
2022-01-27 13:00:00,13.7,13.73,13.5,13.54,4546278.0,6.7021,6.7167,6.6042,6.6238,4546278.0
2022-01-27 13:30:00,13.54,13.67,13.53,13.65,2467098.0,6.6238,6.6874,6.6189,6.6776,2467098.0
2022-01-27 14:00:00,13.64,13.69,13.58,13.6,2204186.0,6.6727,6.6972,6.6434,6.6531,2204186.0
2022-01-27 14:30:00,13.59,13.68,13.57,13.64,2287083.0,6.6482,6.6923,6.6385,6.6727,2287083.0
2022-01-27 15:00:00,13.63,13.72,13.59,13.7,2465100.0,6.6678,6.7118,6.6482,6.7021,2465100.0
2022-01-27 15:30:00,13.7,13.78,13.67,13.78,5265310.0,6.7021,6.7412,6.6874,6.7412,5265310.0
2022-01-28 09:30:00,13.78,14.06,13.63,13.92,11072560.0,6.7412,6.8782,6.6678,6.8097,11072560.0
2022-01-28 10:00:00,13.91,14.0,13.81,13.94,2735781.0,6.8048,6.8488,6.7559,6.8195,2735781.0
2022-01-28 10:30:00,13.94,13.94,13.71,13.78,3180469.0,6.8195,6.8195,6.707,6.7412,3180469.0
2022-01-28 11:00:00,13.78,13.8,13.6,13.63,3203541.0,6.7412,6.751,6.6531,6.6678,3203541.0
2022-01-28 11:30:00,13.64,13.67,13.58,13.63,2588737.0,6.6727,6.6874,6.6434,6.6678,2588737.0
2022-01-28 12:00:00,13.63,13.66,13.56,13.57,1526847.0,6.6678,6.6825,6.6336,6.6385,1526847.0
2022-01-28 12:30:00,13.56,13.56,13.43,13.47,4121390.0,6.6336,6.6336,6.57,6.5895,4121390.0
2022-01-28 13:00:00,13.46,13.53,13.45,13.5,1805604.0,6.5847,6.6189,6.5798,6.6042,1805604.0
2022-01-28 13:30:00,13.5,13.52,13.38,13.41,1908436.0,6.6042,6.614,6.5455,6.5602,1908436.0
2022-01-28 14:00:00,13.41,13.45,13.22,13.22,3279548.0,6.5602,6.5798,6.4672,6.4672,3279548.0
2022-01-28 14:30:00,13.22,13.3,13.2,13.24,3578539.0,6.4672,6.5064,6.4575,6.477,3578539.0
2022-01-28 15:00:00,13.24,13.28,13.18,13.26,3342804.0,6.477,6.4966,6.4477,6.4868,3342804.0
2022-01-28 15:30:00,13.26,13.39,13.21,13.38,6822239.0,6.4868,6.5504,6.4624,6.5455,6822239.0
2022-01-31 09:30:00,13.28,13.29,13.09,13.17,6405669.0,6.4966,6.5015,6.4036,6.4428,6405669.0
2022-01-31 10:00:00,13.17,13.4,13.16,13.36,3559236.0,6.4428,6.5553,6.4379,6.5357,3559236.0
2022-01-31 10:30:00,13.36,13.38,13.22,13.33,3808101.0,6.5357,6.5455,6.4672,6.5211,3808101.0
2022-01-31 11:00:00,13.33,13.37,13.29,13.31,1352802.0,6.5211,6.5406,6.5015,6.5113,1352802.0
2022-01-31 11:30:00,13.31,13.46,13.29,13.44,1737796.0,6.5113,6.5847,6.5015,6.5749,1737796.0
2022-01-31 12:00:00,13.44,13.45,13.36,13.38,919279.0,6.5749,6.5798,6.5357,6.5455,919279.0
2022-01-31 12:30:00,13.39,13.45,13.36,13.41,1285656.0,6.5504,6.5798,6.5357,6.5602,1285656.0
2022-01-31 13:00:00,13.41,13.41,13.32,13.33,1271229.0,6.5602,6.5602,6.5162,6.5211,1271229.0
2022-01-31 13:30:00,13.33,13.37,13.28,13.36,2122016.0,6.5211,6.5406,6.4966,6.5357,2122016.0
2022-01-31 14:00:00,13.36,13.4,13.32,13.35,1809249.0,6.5357,6.5553,6.5162,6.5308,1809249.0
2022-01-31 14:30:00,13.35,13.42,13.35,13.38,2071865.0,6.5308,6.5651,6.5308,6.5455,2071865.0
2022-01-31 15:00:00,13.38,13.4,13.27,13.34,2040015.0,6.5455,6.5553,6.4917,6.5259,2040015.0
2022-01-31 15:30:00,13.34,13.37,13.32,13.35,3434134.0,6.5259,6.5406,6.5162,6.5308,3434134.0
2022-02-01 09:30:00,13.24,13.58,13.24,13.56,2773477.0,6.477,6.6434,6.477,6.6336,2773477.0
2022-02-01 10:00:00,13.57,13.77,13.53,13.7,3167208.0,6.6385,6.7363,6.6189,6.7021,3167208.0
2022-02-01 10:30:00,13.69,13.8,13.67,13.79,2129522.0,6.6972,6.751,6.6874,6.7461,2129522.0
2022-02-01 11:00:00,13.79,13.81,13.7,13.71,1738323.0,6.7461,6.7559,6.7021,6.707,1738323.0
2022-02-01 11:30:00,13.71,13.74,13.66,13.68,1443832.0,6.707,6.7216,6.6825,6.6923,1443832.0
2022-02-01 12:00:00,13.68,13.68,13.62,13.63,901877.0,6.6923,6.6923,6.6629,6.6678,901877.0
2022-02-01 12:30:00,13.63,13.7,13.6,13.69,1316302.0,6.6678,6.7021,6.6531,6.6972,1316302.0
2022-02-01 13:00:00,13.69,13.75,13.66,13.74,1196860.0,6.6972,6.7265,6.6825,6.7216,1196860.0
2022-02-01 13:30:00,13.74,13.75,13.68,13.72,1504092.0,6.7216,6.7265,6.6923,6.7118,1504092.0
2022-02-01 14:00:00,13.73,13.84,13.72,13.82,4637179.0,6.7167,6.7705,6.7118,6.7608,4637179.0
2022-02-01 14:30:00,13.82,13.84,13.8,13.82,1598491.0,6.7608,6.7705,6.751,6.7608,1598491.0
2022-02-01 15:00:00,13.82,13.87,13.81,13.83,2471944.0,6.7608,6.7852,6.7559,6.7657,2471944.0
2022-02-01 15:30:00,13.83,13.88,13.81,13.85,5320454.0,6.7657,6.7901,6.7559,6.7754,5320454.0
2022-02-02 09:30:00,13.68,13.68,13.43,13.45,4188208.0,6.6923,6.6923,6.57,6.5798,4188208.0
2022-02-02 10:00:00,13.45,13.47,13.34,13.45,2872430.0,6.5798,6.5895,6.5259,6.5798,2872430.0
2022-02-02 10:30:00,13.46,13.55,13.43,13.54,3927582.0,6.5847,6.6287,6.57,6.6238,3927582.0
2022-02-02 11:00:00,13.54,13.55,13.38,13.41,1353652.0,6.6238,6.6287,6.5455,6.5602,1353652.0
2022-02-02 11:30:00,13.42,13.46,13.39,13.45,1008848.0,6.5651,6.5847,6.5504,6.5798,1008848.0
2022-02-02 12:00:00,13.45,13.51,13.43,13.48,965949.0,6.5798,6.6091,6.57,6.5944,965949.0
2022-02-02 12:30:00,13.48,13.49,13.44,13.46,603135.0,6.5944,6.5993,6.5749,6.5847,603135.0
2022-02-02 13:00:00,13.46,13.52,13.44,13.45,739906.0,6.5847,6.614,6.5749,6.5798,739906.0
2022-02-02 13:30:00,13.45,13.54,13.44,13.52,710527.0,6.5798,6.6238,6.5749,6.614,710527.0
2022-02-02 14:00:00,13.53,13.58,13.52,13.57,1341433.0,6.6189,6.6434,6.614,6.6385,1341433.0
2022-02-02 14:30:00,13.57,13.61,13.56,13.6,928478.0,6.6385,6.658,6.6336,6.6531,928478.0
2022-02-02 15:00:00,13.6,13.61,13.56,13.61,1101124.0,6.6531,6.658,6.6336,6.658,1101124.0
2022-02-02 15:30:00,13.61,13.61,13.53,13.53,3175737.0,6.658,6.658,6.6189,6.6189,3175737.0
2022-02-03 09:30:00,13.25,13.42,13.21,13.25,4217490.0,6.4819,6.5651,6.4624,6.4819,4217490.0
2022-02-03 10:00:00,13.25,13.29,13.19,13.24,2510223.0,6.4819,6.5015,6.4526,6.477,2510223.0
2022-02-03 10:30:00,13.24,13.31,13.17,13.26,2341295.0,6.477,6.5113,6.4428,6.4868,2341295.0
2022-02-03 11:00:00,13.26,13.3,13.23,13.25,1317034.0,6.4868,6.5064,6.4721,6.4819,1317034.0
2022-02-03 11:30:00,13.24,13.27,13.11,13.13,1667218.0,6.477,6.4917,6.4134,6.4232,1667218.0
2022-02-03 12:00:00,13.13,13.21,13.11,13.21,1455274.0,6.4232,6.4624,6.4134,6.4624,1455274.0
2022-02-03 12:30:00,13.2,13.27,13.18,13.26,4516444.0,6.4575,6.4917,6.4477,6.4868,4516444.0
2022-02-03 13:00:00,13.26,13.3,13.21,13.26,1560587.0,6.4868,6.5064,6.4624,6.4868,1560587.0
2022-02-03 13:30:00,13.26,13.3,13.25,13.29,1182417.0,6.4868,6.5064,6.4819,6.5015,1182417.0
2022-02-03 14:00:00,13.29,13.39,13.28,13.34,2578645.0,6.5015,6.5504,6.4966,6.5259,2578645.0
2022-02-03 14:30:00,13.34,13.38,13.31,13.36,1668075.0,6.5259,6.5455,6.5113,6.5357,1668075.0
2022-02-03 15:00:00,13.36,13.39,13.31,13.37,2157077.0,6.5357,6.5504,6.5113,6.5406,2157077.0
2022-02-03 15:30:00,13.37,13.41,13.34,13.35,5388498.0,6.5406,6.5602,6.5259,6.5308,5388498.0
2022-02-04 09:30:00,13.52,13.76,13.45,13.55,5669493.0,6.614,6.7314,6.5798,6.6287,5669493.0
2022-02-04 10:00:00,13.55,13.57,13.43,13.44,2676693.0,6.6287,6.6385,6.57,6.5749,2676693.0
2022-02-04 10:30:00,13.44,13.52,13.37,13.43,3705803.0,6.5749,6.614,6.5406,6.57,3705803.0
2022-02-04 11:00:00,13.43,13.59,13.41,13.56,2274025.0,6.57,6.6482,6.5602,6.6336,2274025.0
2022-02-04 11:30:00,13.56,13.63,13.51,13.61,2505461.0,6.6336,6.6678,6.6091,6.658,2505461.0
2022-02-04 12:00:00,13.61,13.62,13.54,13.59,1855394.0,6.658,6.6629,6.6238,6.6482,1855394.0
2022-02-04 12:30:00,13.59,13.6,13.53,13.54,1389758.0,6.6482,6.6531,6.6189,6.6238,1389758.0
2022-02-04 13:00:00,13.54,13.57,13.52,13.53,1184547.0,6.6238,6.6385,6.614,6.6189,1184547.0
2022-02-04 13:30:00,13.54,13.57,13.52,13.56,1314080.0,6.6238,6.6385,6.614,6.6336,1314080.0
2022-02-04 14:00:00,13.56,13.61,13.54,13.58,1689763.0,6.6336,6.658,6.6238,6.6434,1689763.0
2022-02-04 14:30:00,13.58,13.59,13.52,13.56,1527183.0,6.6434,6.6482,6.614,6.6336,1527183.0
2022-02-04 15:00:00,13.56,13.63,13.56,13.61,2169769.0,6.6336,6.6678,6.6336,6.658,2169769.0
2022-02-04 15:30:00,13.61,13.63,13.55,13.56,3618440.0,6.658,6.6678,6.6287,6.6336,3618440.0
2022-02-07 09:30:00,13.47,13.54,13.34,13.53,2631687.0,6.5895,6.6238,6.5259,6.6189,2631687.0
2022-02-07 10:00:00,13.54,13.6,13.48,13.56,2095535.0,6.6238,6.6531,6.5944,6.6336,2095535.0
2022-02-07 10:30:00,13.56,13.6,13.5,13.59,1249440.0,6.6336,6.6531,6.6042,6.6482,1249440.0
2022-02-07 11:00:00,13.59,13.64,13.55,13.62,1139262.0,6.6482,6.6727,6.6287,6.6629,1139262.0
2022-02-07 11:30:00,13.62,13.62,13.53,13.56,1136139.0,6.6629,6.6629,6.6189,6.6336,1136139.0
2022-02-07 12:00:00,13.56,13.56,13.42,13.49,1435782.0,6.6336,6.6336,6.5651,6.5993,1435782.0
2022-02-07 12:30:00,13.49,13.56,13.46,13.51,1016501.0,6.5993,6.6336,6.5847,6.6091,1016501.0
2022-02-07 13:00:00,13.51,13.56,13.5,13.52,968800.0,6.6091,6.6336,6.6042,6.614,968800.0
2022-02-07 13:30:00,13.52,13.6,13.52,13.59,2572648.0,6.614,6.6531,6.614,6.6482,2572648.0
2022-02-07 14:00:00,13.59,13.61,13.57,13.61,1098425.0,6.6482,6.658,6.6385,6.658,1098425.0
2022-02-07 14:30:00,13.61,13.63,13.59,13.6,1836230.0,6.658,6.6678,6.6482,6.6531,1836230.0
2022-02-07 15:00:00,13.6,13.65,13.57,13.63,1687276.0,6.6531,6.6776,6.6385,6.6678,1687276.0
2022-02-07 15:30:00,13.62,13.64,13.54,13.56,3837384.0,6.6629,6.6727,6.6238,6.6336,3837384.0
2022-02-08 09:30:00,13.29,13.33,13.13,13.14,5255794.0,6.5015,6.5211,6.4232,6.4281,5255794.0
2022-02-08 10:00:00,13.14,13.22,13.08,13.2,2888745.0,6.4281,6.4672,6.3988,6.4575,2888745.0
2022-02-08 10:30:00,13.21,13.24,13.12,13.14,2857272.0,6.4624,6.477,6.4183,6.4281,2857272.0
2022-02-08 11:00:00,13.13,13.19,13.12,13.14,1912837.0,6.4232,6.4526,6.4183,6.4281,1912837.0
2022-02-08 11:30:00,13.14,13.2,13.13,13.19,1686419.0,6.4281,6.4575,6.4232,6.4526,1686419.0
2022-02-08 12:00:00,13.18,13.27,13.17,13.26,1470566.0,6.4477,6.4917,6.4428,6.4868,1470566.0
2022-02-08 12:30:00,13.26,13.3,13.21,13.23,9402524.0,6.4868,6.5064,6.4624,6.4721,9402524.0
2022-02-08 13:00:00,13.23,13.24,13.18,13.2,4977906.0,6.4721,6.477,6.4477,6.4575,4977906.0
2022-02-08 13:30:00,13.21,13.27,13.19,13.25,1436851.0,6.4624,6.4917,6.4526,6.4819,1436851.0
2022-02-08 14:00:00,13.25,13.29,13.24,13.29,1267225.0,6.4819,6.5015,6.477,6.5015,1267225.0
2022-02-08 14:30:00,13.29,13.33,13.24,13.27,1464215.0,6.5015,6.5211,6.477,6.4917,1464215.0
2022-02-08 15:00:00,13.26,13.27,13.21,13.24,1378836.0,6.4868,6.4917,6.4624,6.477,1378836.0
2022-02-08 15:30:00,13.24,13.32,13.23,13.31,3848741.0,6.477,6.5162,6.4721,6.5113,3848741.0
2022-02-09 09:30:00,13.43,13.53,13.32,13.48,3494772.0,6.57,6.6189,6.5162,6.5944,3494772.0
2022-02-09 10:00:00,13.49,13.65,13.48,13.63,2337646.0,6.5993,6.6776,6.5944,6.6678,2337646.0
2022-02-09 10:30:00,13.63,13.67,13.56,13.58,1894163.0,6.6678,6.6874,6.6336,6.6434,1894163.0
2022-02-09 11:00:00,13.59,13.6,13.53,13.55,1116191.0,6.6482,6.6531,6.6189,6.6287,1116191.0
2022-02-09 11:30:00,13.54,13.55,13.45,13.48,2014338.0,6.6238,6.6287,6.5798,6.5944,2014338.0
2022-02-09 12:00:00,13.47,13.56,13.47,13.53,2307088.0,6.5895,6.6336,6.5895,6.6189,2307088.0
2022-02-09 12:30:00,13.54,13.63,13.5,13.6,1636029.0,6.6238,6.6678,6.6042,6.6531,1636029.0
2022-02-09 13:00:00,13.6,13.61,13.5,13.52,1267382.0,6.6531,6.658,6.6042,6.614,1267382.0
2022-02-09 13:30:00,13.52,13.56,13.49,13.52,1104517.0,6.614,6.6336,6.5993,6.614,1104517.0
2022-02-09 14:00:00,13.52,13.53,13.48,13.5,1464485.0,6.614,6.6189,6.5944,6.6042,1464485.0
2022-02-09 14:30:00,13.5,13.51,13.41,13.41,1081729.0,6.6042,6.6091,6.5602,6.5602,1081729.0
2022-02-09 15:00:00,13.41,13.46,13.39,13.45,1689113.0,6.5602,6.5847,6.5504,6.5798,1689113.0
2022-02-09 15:30:00,13.45,13.47,13.39,13.42,4837398.0,6.5798,6.5895,6.5504,6.5651,4837398.0
2022-02-10 09:30:00,13.49,13.8,13.48,13.79,3343764.0,6.5993,6.751,6.5944,6.7461,3343764.0
2022-02-10 10:00:00,13.8,13.9,13.76,13.76,2659182.0,6.751,6.7999,6.7314,6.7314,2659182.0
2022-02-10 10:30:00,13.76,13.84,13.68,13.77,3264969.0,6.7314,6.7705,6.6923,6.7363,3264969.0
2022-02-10 11:00:00,13.77,13.84,13.75,13.83,1806760.0,6.7363,6.7705,6.7265,6.7657,1806760.0
2022-02-10 11:30:00,13.82,13.91,13.81,13.87,1939488.0,6.7608,6.8048,6.7559,6.7852,1939488.0
2022-02-10 12:00:00,13.88,13.92,13.82,13.84,1786897.0,6.7901,6.8097,6.7608,6.7705,1786897.0
2022-02-10 12:30:00,13.84,13.85,13.66,13.76,2264894.0,6.7705,6.7754,6.6825,6.7314,2264894.0
2022-02-10 13:00:00,13.75,13.81,13.71,13.75,1392780.0,6.7265,6.7559,6.707,6.7265,1392780.0
2022-02-10 13:30:00,13.75,13.76,13.66,13.73,1290521.0,6.7265,6.7314,6.6825,6.7167,1290521.0
2022-02-10 14:00:00,13.73,13.75,13.68,13.71,1508300.0,6.7167,6.7265,6.6923,6.707,1508300.0
2022-02-10 14:30:00,13.71,13.74,13.64,13.66,1177721.0,6.707,6.7216,6.6727,6.6825,1177721.0
2022-02-10 15:00:00,13.66,13.7,13.59,13.61,2363316.0,6.6825,6.7021,6.6482,6.658,2363316.0
2022-02-10 15:30:00,13.61,13.62,13.55,13.6,4669918.0,6.658,6.6629,6.6287,6.6531,4669918.0
2022-02-11 09:30:00,13.75,14.04,13.67,14.03,4311089.0,6.7265,6.8684,6.6874,6.8635,4311089.0
2022-02-11 10:00:00,14.04,14.31,14.03,14.23,6227270.0,6.8684,7.0005,6.8635,6.9613,6227270.0
2022-02-11 10:30:00,14.23,14.26,14.16,14.22,3112915.0,6.9613,6.976,6.9271,6.9564,3112915.0
2022-02-11 11:00:00,14.22,14.3,14.19,14.27,2123304.0,6.9564,6.9956,6.9418,6.9809,2123304.0
2022-02-11 11:30:00,14.27,14.28,14.12,14.18,2778111.0,6.9809,6.9858,6.9075,6.9369,2778111.0
2022-02-11 12:00:00,14.18,14.23,14.15,14.21,1827882.0,6.9369,6.9613,6.9222,6.9516,1827882.0
2022-02-11 12:30:00,14.21,14.28,14.2,14.26,1734649.0,6.9516,6.9858,6.9467,6.976,1734649.0
2022-02-11 13:00:00,14.26,14.3,14.23,14.25,1627338.0,6.976,6.9956,6.9613,6.9711,1627338.0
2022-02-11 13:30:00,14.25,14.3,14.1,14.25,4653519.0,6.9711,6.9956,6.8977,6.9711,4653519.0
2022-02-11 14:00:00,14.25,14.3,14.14,14.17,3264384.0,6.9711,6.9956,6.9173,6.932,3264384.0
2022-02-11 14:30:00,14.17,14.26,14.1,14.12,3450166.0,6.932,6.976,6.8977,6.9075,3450166.0
2022-02-11 15:00:00,14.12,14.19,14.06,14.18,3579612.0,6.9075,6.9418,6.8782,6.9369,3579612.0
2022-02-11 15:30:00,14.17,14.2,14.1,14.2,4244239.0,6.932,6.9467,6.8977,6.9467,4244239.0
2022-02-14 09:30:00,14.18,14.21,14.0,14.07,3687750.0,6.9369,6.9516,6.8488,6.8831,3687750.0
2022-02-14 10:00:00,14.08,14.13,13.92,13.94,2051293.0,6.888,6.9124,6.8097,6.8195,2051293.0
2022-02-14 10:30:00,13.94,13.95,13.84,13.86,2044908.0,6.8195,6.8244,6.7705,6.7803,2044908.0
2022-02-14 11:00:00,13.86,13.94,13.79,13.92,2454288.0,6.7803,6.8195,6.7461,6.8097,2454288.0
2022-02-14 11:30:00,13.93,14.01,13.92,13.97,1630195.0,6.8146,6.8537,6.8097,6.8341,1630195.0
2022-02-14 12:00:00,13.97,13.98,13.86,13.93,1618786.0,6.8341,6.839,6.7803,6.8146,1618786.0
2022-02-14 12:30:00,13.93,13.96,13.89,13.92,1142365.0,6.8146,6.8293,6.795,6.8097,1142365.0
2022-02-14 13:00:00,13.93,13.98,13.88,13.91,1813754.0,6.8146,6.839,6.7901,6.8048,1813754.0
2022-02-14 13:30:00,13.91,13.95,13.83,13.95,1808602.0,6.8048,6.8244,6.7657,6.8244,1808602.0
2022-02-14 14:00:00,13.95,14.02,13.93,13.96,2324683.0,6.8244,6.8586,6.8146,6.8293,2324683.0
2022-02-14 14:30:00,13.95,14.04,13.9,13.91,3788184.0,6.8244,6.8684,6.7999,6.8048,3788184.0
2022-02-14 15:00:00,13.9,13.96,13.87,13.92,2229496.0,6.7999,6.8293,6.7852,6.8097,2229496.0
2022-02-14 15:30:00,13.92,13.99,13.91,13.99,3566402.0,6.8097,6.8439,6.8048,6.8439,3566402.0
2022-02-15 09:30:00,13.76,13.77,13.47,13.5,5278799.0,6.7314,6.7363,6.5895,6.6042,5278799.0
2022-02-15 10:00:00,13.5,13.7,13.48,13.69,2748634.0,6.6042,6.7021,6.5944,6.6972,2748634.0
2022-02-15 10:30:00,13.69,13.74,13.61,13.68,1910955.0,6.6972,6.7216,6.658,6.6923,1910955.0
2022-02-15 11:00:00,13.67,13.68,13.6,13.63,1573509.0,6.6874,6.6923,6.6531,6.6678,1573509.0
2022-02-15 11:30:00,13.63,13.71,13.6,13.63,1815623.0,6.6678,6.707,6.6531,6.6678,1815623.0
2022-02-15 12:00:00,13.63,13.71,13.6,13.7,1240681.0,6.6678,6.707,6.6531,6.7021,1240681.0
2022-02-15 12:30:00,13.7,13.76,13.69,13.71,1706405.0,6.7021,6.7314,6.6972,6.707,1706405.0
2022-02-15 13:00:00,13.71,13.75,13.69,13.74,1075813.0,6.707,6.7265,6.6972,6.7216,1075813.0
2022-02-15 13:30:00,13.74,13.77,13.71,13.76,1735130.0,6.7216,6.7363,6.707,6.7314,1735130.0
2022-02-15 14:00:00,13.76,13.78,13.73,13.76,1250309.0,6.7314,6.7412,6.7167,6.7314,1250309.0
2022-02-15 14:30:00,13.76,13.77,13.69,13.71,1424419.0,6.7314,6.7363,6.6972,6.707,1424419.0
2022-02-15 15:00:00,13.71,13.77,13.7,13.77,976116.0,6.707,6.7363,6.7021,6.7363,976116.0
2022-02-15 15:30:00,13.76,13.78,13.72,13.77,3393297.0,6.7314,6.7412,6.7118,6.7363,3393297.0
2022-02-16 09:30:00,14.04,14.37,14.03,14.35,4559955.0,6.8684,7.0298,6.8635,7.02,4559955.0
2022-02-16 10:00:00,14.36,14.4,14.28,14.31,2221769.0,7.0249,7.0445,6.9858,7.0005,2221769.0
2022-02-16 10:30:00,14.31,14.32,14.19,14.23,1792758.0,7.0005,7.0054,6.9418,6.9613,1792758.0
2022-02-16 11:00:00,14.23,14.34,14.22,14.33,1765492.0,6.9613,7.0152,6.9564,7.0103,1765492.0
2022-02-16 11:30:00,14.33,14.34,14.21,14.24,1345058.0,7.0103,7.0152,6.9516,6.9662,1345058.0
2022-02-16 12:00:00,14.23,14.28,14.2,14.26,1055353.0,6.9613,6.9858,6.9467,6.976,1055353.0
2022-02-16 12:30:00,14.26,14.28,14.22,14.25,1311862.0,6.976,6.9858,6.9564,6.9711,1311862.0
2022-02-16 13:00:00,14.25,14.38,14.23,14.34,1668161.0,6.9711,7.0347,6.9613,7.0152,1668161.0
2022-02-16 13:30:00,14.34,14.39,14.31,14.38,2349091.0,7.0152,7.0396,7.0005,7.0347,2349091.0
2022-02-16 14:00:00,14.38,14.44,14.33,14.43,1953074.0,7.0347,7.0641,7.0103,7.0592,1953074.0
2022-02-16 14:30:00,14.44,14.44,14.38,14.4,1283520.0,7.0641,7.0641,7.0347,7.0445,1283520.0
2022-02-16 15:00:00,14.4,14.4,14.2,14.23,2163109.0,7.0445,7.0445,6.9467,6.9613,2163109.0
2022-02-16 15:30:00,14.23,14.23,14.16,14.21,4700095.0,6.9613,6.9613,6.9271,6.9516,4700095.0
2022-02-17 09:30:00,14.07,14.14,13.95,14.04,2755529.0,6.8831,6.9173,6.8244,6.8684,2755529.0
2022-02-17 10:00:00,14.04,14.04,13.93,13.97,1396184.0,6.8684,6.8684,6.8146,6.8341,1396184.0
2022-02-17 10:30:00,13.97,13.97,13.87,13.92,1495589.0,6.8341,6.8341,6.7852,6.8097,1495589.0
2022-02-17 11:00:00,13.91,14.02,13.9,14.01,1239945.0,6.8048,6.8586,6.7999,6.8537,1239945.0
2022-02-17 11:30:00,14.01,14.06,13.99,14.03,1177732.0,6.8537,6.8782,6.8439,6.8635,1177732.0
2022-02-17 12:00:00,14.03,14.1,14.01,14.09,1045232.0,6.8635,6.8977,6.8537,6.8929,1045232.0
2022-02-17 12:30:00,14.09,14.09,14.01,14.02,808362.0,6.8929,6.8929,6.8537,6.8586,808362.0
2022-02-17 13:00:00,14.02,14.04,13.97,14.02,1039582.0,6.8586,6.8684,6.8341,6.8586,1039582.0
2022-02-17 13:30:00,14.02,14.03,13.94,13.95,987250.0,6.8586,6.8635,6.8195,6.8244,987250.0
2022-02-17 14:00:00,13.96,13.96,13.89,13.95,1021414.0,6.8293,6.8293,6.795,6.8244,1021414.0
2022-02-17 14:30:00,13.96,13.97,13.93,13.95,1113050.0,6.8293,6.8341,6.8146,6.8244,1113050.0
2022-02-17 15:00:00,13.95,13.97,13.9,13.96,1493735.0,6.8244,6.8341,6.7999,6.8293,1493735.0
2022-02-17 15:30:00,13.96,14.0,13.94,13.97,4697808.0,6.8293,6.8488,6.8195,6.8341,4697808.0
2022-02-18 09:30:00,13.96,14.0,13.87,13.95,2764123.0,6.8293,6.8488,6.7852,6.8244,2764123.0
2022-02-18 10:00:00,13.95,13.99,13.87,13.89,1948485.0,6.8244,6.8439,6.7852,6.795,1948485.0
2022-02-18 10:30:00,13.89,13.92,13.85,13.85,1448040.0,6.795,6.8097,6.7754,6.7754,1448040.0
2022-02-18 11:00:00,13.85,13.93,13.8,13.9,1513033.0,6.7754,6.8146,6.751,6.7999,1513033.0
2022-02-18 11:30:00,13.91,13.93,13.85,13.85,1402328.0,6.8048,6.8146,6.7754,6.7754,1402328.0
2022-02-18 12:00:00,13.86,13.94,13.84,13.94,1391331.0,6.7803,6.8195,6.7705,6.8195,1391331.0
2022-02-18 12:30:00,13.93,13.97,13.89,13.91,1209071.0,6.8146,6.8341,6.795,6.8048,1209071.0
2022-02-18 13:00:00,13.92,13.98,13.9,13.96,1180336.0,6.8097,6.839,6.7999,6.8293,1180336.0
2022-02-18 13:30:00,13.96,14.03,13.93,13.97,1241907.0,6.8293,6.8635,6.8146,6.8341,1241907.0
2022-02-18 14:00:00,13.97,13.98,13.89,13.95,958167.0,6.8341,6.839,6.795,6.8244,958167.0
2022-02-18 14:30:00,13.95,14.01,13.93,13.99,1480131.0,6.8244,6.8537,6.8146,6.8439,1480131.0
2022-02-18 15:00:00,13.99,14.05,13.97,13.98,2203160.0,6.8439,6.8733,6.8341,6.839,2203160.0
2022-02-18 15:30:00,13.97,14.03,13.94,14.01,3894603.0,6.8341,6.8635,6.8195,6.8537,3894603.0
2022-02-22 09:30:00,14.71,14.72,14.42,14.46,6522973.0,7.1962,7.201,7.0543,7.0739,6522973.0
2022-02-22 10:00:00,14.46,14.47,14.27,14.33,2677027.0,7.0739,7.0787,6.9809,7.0103,2677027.0
2022-02-22 10:30:00,14.33,14.4,14.27,14.29,2007456.0,7.0103,7.0445,6.9809,6.9907,2007456.0
2022-02-22 11:00:00,14.29,14.4,14.29,14.35,1575589.0,6.9907,7.0445,6.9907,7.02,1575589.0
2022-02-22 11:30:00,14.35,14.39,14.28,14.3,1468400.0,7.02,7.0396,6.9858,6.9956,1468400.0
2022-02-22 12:00:00,14.29,14.32,14.17,14.2,2298619.0,6.9907,7.0054,6.932,6.9467,2298619.0
2022-02-22 12:30:00,14.2,14.26,14.19,14.22,1585129.0,6.9467,6.976,6.9418,6.9564,1585129.0
2022-02-22 13:00:00,14.22,14.32,14.21,14.27,2315324.0,6.9564,7.0054,6.9516,6.9809,2315324.0
2022-02-22 13:30:00,14.27,14.27,14.14,14.21,2163356.0,6.9809,6.9809,6.9173,6.9516,2163356.0
2022-02-22 14:00:00,14.2,14.3,14.17,14.29,2119100.0,6.9467,6.9956,6.932,6.9907,2119100.0
2022-02-22 14:30:00,14.29,14.4,14.24,14.38,2176595.0,6.9907,7.0445,6.9662,7.0347,2176595.0
2022-02-22 15:00:00,14.38,14.42,14.33,14.34,2167614.0,7.0347,7.0543,7.0103,7.0152,2167614.0
2022-02-22 15:30:00,14.34,14.41,14.31,14.33,6662260.0,7.0152,7.0494,7.0005,7.0103,6662260.0
2022-02-23 09:30:00,14.62,14.64,14.45,14.56,5312863.0,7.1521,7.1619,7.069,7.1228,5312863.0
2022-02-23 10:00:00,14.57,14.69,14.52,14.53,3008541.0,7.1277,7.1864,7.1032,7.1081,3008541.0
2022-02-23 10:30:00,14.53,14.57,14.44,14.45,1934633.0,7.1081,7.1277,7.0641,7.069,1934633.0
2022-02-23 11:00:00,14.45,14.51,14.43,14.49,1899609.0,7.069,7.0983,7.0592,7.0885,1899609.0
2022-02-23 11:30:00,14.49,14.54,14.44,14.49,1893466.0,7.0885,7.113,7.0641,7.0885,1893466.0
2022-02-23 12:00:00,14.49,14.59,14.47,14.56,1902949.0,7.0885,7.1375,7.0787,7.1228,1902949.0
2022-02-23 12:30:00,14.56,14.62,14.54,14.56,1393519.0,7.1228,7.1521,7.113,7.1228,1393519.0
2022-02-23 13:00:00,14.56,14.59,14.52,14.53,1839890.0,7.1228,7.1375,7.1032,7.1081,1839890.0
2022-02-23 13:30:00,14.53,14.6,14.48,14.6,1532030.0,7.1081,7.1423,7.0836,7.1423,1532030.0
2022-02-23 14:00:00,14.6,14.61,14.48,14.51,2115535.0,7.1423,7.1472,7.0836,7.0983,2115535.0
2022-02-23 14:30:00,14.51,14.53,14.4,14.46,2753656.0,7.0983,7.1081,7.0445,7.0739,2753656.0
2022-02-23 15:00:00,14.46,14.62,14.45,14.61,3499142.0,7.0739,7.1521,7.069,7.1472,3499142.0
2022-02-23 15:30:00,14.61,14.61,14.51,14.56,5343429.0,7.1472,7.1472,7.0983,7.1228,5343429.0
2022-02-24 09:30:00,14.63,14.67,14.18,14.19,9503534.0,7.157,7.1766,6.9369,6.9418,9503534.0
2022-02-24 10:00:00,14.19,14.26,14.12,14.14,4438568.0,6.9418,6.976,6.9075,6.9173,4438568.0
2022-02-24 10:30:00,14.14,14.14,14.0,14.01,4114212.0,6.9173,6.9173,6.8488,6.8537,4114212.0
2022-02-24 11:00:00,14.02,14.28,14.01,14.21,2615217.0,6.8586,6.9858,6.8537,6.9516,2615217.0
2022-02-24 11:30:00,14.21,14.21,14.0,14.09,2078555.0,6.9516,6.9516,6.8488,6.8929,2078555.0
2022-02-24 12:00:00,14.09,14.09,13.89,13.95,2649735.0,6.8929,6.8929,6.795,6.8244,2649735.0
2022-02-24 12:30:00,13.94,13.95,13.75,13.79,3639994.0,6.8195,6.8244,6.7265,6.7461,3639994.0
2022-02-24 13:00:00,13.78,13.8,13.61,13.61,3676259.0,6.7412,6.751,6.658,6.658,3676259.0
2022-02-24 13:30:00,13.62,13.89,13.56,13.79,3454916.0,6.6629,6.795,6.6336,6.7461,3454916.0
2022-02-24 14:00:00,13.79,13.82,13.67,13.75,2847615.0,6.7461,6.7608,6.6874,6.7265,2847615.0
2022-02-24 14:30:00,13.75,13.99,13.72,13.95,2435098.0,6.7265,6.8439,6.7118,6.8244,2435098.0
2022-02-24 15:00:00,13.95,14.02,13.9,13.93,2400951.0,6.8244,6.8586,6.7999,6.8146,2400951.0
2022-02-24 15:30:00,13.93,13.97,13.91,13.94,5851723.0,6.8146,6.8341,6.8048,6.8195,5851723.0
2022-02-25 09:30:00,13.86,14.01,13.71,13.84,5418006.0,6.7803,6.8537,6.707,6.7705,5418006.0
2022-02-25 10:00:00,13.84,14.02,13.72,13.94,2866188.0,6.7705,6.8586,6.7118,6.8195,2866188.0
2022-02-25 10:30:00,13.95,14.06,13.88,14.04,2991129.0,6.8244,6.8782,6.7901,6.8684,2991129.0
2022-02-25 11:00:00,14.04,14.1,13.98,14.0,2551827.0,6.8684,6.8977,6.839,6.8488,2551827.0
2022-02-25 11:30:00,14.0,14.06,13.92,14.05,1831893.0,6.8488,6.8782,6.8097,6.8733,1831893.0
2022-02-25 12:00:00,14.06,14.06,13.92,13.98,2019372.0,6.8782,6.8782,6.8097,6.839,2019372.0
2022-02-25 12:30:00,13.97,13.99,13.92,13.93,1977325.0,6.8341,6.8439,6.8097,6.8146,1977325.0
2022-02-25 13:00:00,13.93,14.07,13.91,14.07,1899619.0,6.8146,6.8831,6.8048,6.8831,1899619.0
2022-02-25 13:30:00,14.07,14.18,14.02,14.1,2096375.0,6.8831,6.9369,6.8586,6.8977,2096375.0
2022-02-25 14:00:00,14.1,14.14,14.07,14.13,1919306.0,6.8977,6.9173,6.8831,6.9124,1919306.0
2022-02-25 14:30:00,14.12,14.13,14.06,14.09,1641351.0,6.9075,6.9124,6.8782,6.8929,1641351.0
2022-02-25 15:00:00,14.08,14.16,14.05,14.12,2263932.0,6.888,6.9271,6.8733,6.9075,2263932.0
2022-02-25 15:30:00,14.12,14.2,14.11,14.2,6216430.0,6.9075,6.9467,6.9026,6.9467,6216430.0
2022-02-28 09:30:00,14.14,14.34,14.0,14.01,4756231.0,6.9173,7.0152,6.8488,6.8537,4756231.0
2022-02-28 10:00:00,14.01,14.14,13.94,14.14,2019796.0,6.8537,6.9173,6.8195,6.9173,2019796.0
2022-02-28 10:30:00,14.14,14.2,14.09,14.2,1609125.0,6.9173,6.9467,6.8929,6.9467,1609125.0
2022-02-28 11:00:00,14.2,14.23,14.08,14.12,1936622.0,6.9467,6.9613,6.888,6.9075,1936622.0
2022-02-28 11:30:00,14.12,14.17,14.08,14.14,1442303.0,6.9075,6.932,6.888,6.9173,1442303.0
2022-02-28 12:00:00,14.14,14.17,14.09,14.12,1141417.0,6.9173,6.932,6.8929,6.9075,1141417.0
2022-02-28 12:30:00,14.12,14.13,13.96,14.06,2316896.0,6.9075,6.9124,6.8293,6.8782,2316896.0
2022-02-28 13:00:00,14.06,14.08,13.98,14.03,1174242.0,6.8782,6.888,6.839,6.8635,1174242.0
2022-02-28 13:30:00,14.03,14.11,13.99,14.1,1535166.0,6.8635,6.9026,6.8439,6.8977,1535166.0
2022-02-28 14:00:00,14.1,14.1,13.96,14.04,2356315.0,6.8977,6.8977,6.8293,6.8684,2356315.0
2022-02-28 14:30:00,14.04,14.2,14.03,14.18,2428567.0,6.8684,6.9467,6.8635,6.9369,2428567.0
2022-02-28 15:00:00,14.18,14.21,14.13,14.19,2178313.0,6.9369,6.9516,6.9124,6.9418,2178313.0
2022-02-28 15:30:00,14.19,14.29,14.14,14.29,4540166.0,6.9418,6.9907,6.9173,6.9907,4540166.0
2022-03-01 09:30:00,14.27,15.1,14.26,15.03,9474602.0,6.9809,7.3869,6.976,7.3527,9474602.0
2022-03-01 10:00:00,15.04,15.09,14.71,14.76,4013015.0,7.3576,7.3821,7.1962,7.2206,4013015.0
2022-03-01 10:30:00,14.76,15.03,14.75,14.99,4343931.0,7.2206,7.3527,7.2157,7.3331,4343931.0
2022-03-01 11:00:00,14.98,14.99,14.79,14.9,4767066.0,7.3282,7.3331,7.2353,7.2891,4767066.0
2022-03-01 11:30:00,14.91,14.91,14.51,14.57,5323298.0,7.294,7.294,7.0983,7.1277,5323298.0
2022-03-01 12:00:00,14.58,14.63,14.43,14.59,3278663.0,7.1326,7.157,7.0592,7.1375,3278663.0
2022-03-01 12:30:00,14.59,14.75,14.57,14.73,1866628.0,7.1375,7.2157,7.1277,7.2059,1866628.0
2022-03-01 13:00:00,14.74,14.75,14.53,14.54,1375520.0,7.2108,7.2157,7.1081,7.113,1375520.0
2022-03-01 13:30:00,14.54,14.59,14.46,14.59,884749.0,7.113,7.1375,7.0739,7.1375,884749.0
2022-03-01 14:00:00,14.59,14.59,14.46,14.52,2049204.0,7.1375,7.1375,7.0739,7.1032,2049204.0
2022-03-01 14:30:00,14.52,14.53,14.46,14.51,1145158.0,7.1032,7.1081,7.0739,7.0983,1145158.0
2022-03-01 15:00:00,14.5,14.6,14.5,14.6,1876079.0,7.0934,7.1423,7.0934,7.1423,1876079.0
2022-03-01 15:30:00,14.6,14.72,14.52,14.67,8732955.0,7.1423,7.201,7.1032,7.1766,8732955.0
2022-03-02 09:30:00,14.95,15.12,14.71,14.87,6702262.0,7.3136,7.3967,7.1962,7.2744,6702262.0
2022-03-02 10:00:00,14.87,15.05,14.75,14.77,3640726.0,7.2744,7.3625,7.2157,7.2255,3640726.0
2022-03-02 10:30:00,14.76,14.81,14.61,14.65,3070886.0,7.2206,7.2451,7.1472,7.1668,3070886.0
2022-03-02 11:00:00,14.65,14.68,14.51,14.56,3872405.0,7.1668,7.1815,7.0983,7.1228,3872405.0
2022-03-02 11:30:00,14.57,14.65,14.55,14.59,2412543.0,7.1277,7.1668,7.1179,7.1375,2412543.0
2022-03-02 12:00:00,14.6,14.61,14.46,14.54,1998345.0,7.1423,7.1472,7.0739,7.113,1998345.0
2022-03-02 12:30:00,14.54,14.58,14.48,14.53,2111678.0,7.113,7.1326,7.0836,7.1081,2111678.0
2022-03-02 13:00:00,14.53,14.57,14.49,14.54,1524904.0,7.1081,7.1277,7.0885,7.113,1524904.0
2022-03-02 13:30:00,14.54,14.65,14.51,14.65,2237873.0,7.113,7.1668,7.0983,7.1668,2237873.0
2022-03-02 14:00:00,14.65,14.72,14.64,14.67,1657111.0,7.1668,7.201,7.1619,7.1766,1657111.0
2022-03-02 14:30:00,14.68,14.71,14.64,14.65,1495266.0,7.1815,7.1962,7.1619,7.1668,1495266.0
2022-03-02 15:00:00,14.65,14.8,14.64,14.78,2780708.0,7.1668,7.2402,7.1619,7.2304,2780708.0
2022-03-02 15:30:00,14.78,14.79,14.66,14.67,7564583.0,7.2304,7.2353,7.1717,7.1766,7564583.0
2022-03-03 09:30:00,14.65,14.9,14.62,14.79,4076477.0,7.1668,7.2891,7.1521,7.2353,4076477.0
2022-03-03 10:00:00,14.79,15.08,14.76,15.04,3720179.0,7.2353,7.3772,7.2206,7.3576,3720179.0
2022-03-03 10:30:00,15.04,15.06,14.89,14.9,1647143.0,7.3576,7.3674,7.2842,7.2891,1647143.0
2022-03-03 11:00:00,14.9,14.91,14.79,14.86,1433096.0,7.2891,7.294,7.2353,7.2695,1433096.0
2022-03-03 11:30:00,14.86,14.87,14.76,14.79,1532740.0,7.2695,7.2744,7.2206,7.2353,1532740.0
2022-03-03 12:00:00,14.78,14.84,14.74,14.77,1073927.0,7.2304,7.2598,7.2108,7.2255,1073927.0
2022-03-03 12:30:00,14.77,14.85,14.73,14.78,1325590.0,7.2255,7.2646,7.2059,7.2304,1325590.0
2022-03-03 13:00:00,14.78,14.89,14.75,14.85,958887.0,7.2304,7.2842,7.2157,7.2646,958887.0
2022-03-03 13:30:00,14.85,14.86,14.81,14.83,641676.0,7.2646,7.2695,7.2451,7.2549,641676.0
2022-03-03 14:00:00,14.83,14.9,14.82,14.85,792887.0,7.2549,7.2891,7.25,7.2646,792887.0
2022-03-03 14:30:00,14.85,14.86,14.79,14.81,788385.0,7.2646,7.2695,7.2353,7.2451,788385.0
2022-03-03 15:00:00,14.81,14.81,14.75,14.78,2504319.0,7.2451,7.2451,7.2157,7.2304,2504319.0
2022-03-03 15:30:00,14.78,14.81,14.71,14.79,5851105.0,7.2304,7.2451,7.1962,7.2353,5851105.0
2022-03-04 09:30:00,14.69,14.69,14.39,14.57,6512054.0,7.1864,7.1864,7.0396,7.1277,6512054.0
2022-03-04 10:00:00,14.57,14.59,14.39,14.48,3146373.0,7.1277,7.1375,7.0396,7.0836,3146373.0
2022-03-04 10:30:00,14.48,14.48,14.31,14.39,2697271.0,7.0836,7.0836,7.0005,7.0396,2697271.0
2022-03-04 11:00:00,14.39,14.45,14.37,14.41,1315737.0,7.0396,7.069,7.0298,7.0494,1315737.0
2022-03-04 11:30:00,14.41,14.41,14.29,14.32,2195273.0,7.0494,7.0494,6.9907,7.0054,2195273.0
2022-03-04 12:00:00,14.32,14.4,14.27,14.39,2311983.0,7.0054,7.0445,6.9809,7.0396,2311983.0
2022-03-04 12:30:00,14.39,14.47,14.35,14.45,1676905.0,7.0396,7.0787,7.02,7.069,1676905.0
2022-03-04 13:00:00,14.45,14.51,14.44,14.46,1215004.0,7.069,7.0983,7.0641,7.0739,1215004.0
2022-03-04 13:30:00,14.46,14.48,14.44,14.45,1249757.0,7.0739,7.0836,7.0641,7.069,1249757.0
2022-03-04 14:00:00,14.45,14.55,14.44,14.54,2167472.0,7.069,7.1179,7.0641,7.113,2167472.0
2022-03-04 14:30:00,14.54,14.55,14.44,14.46,1911325.0,7.113,7.1179,7.0641,7.0739,1911325.0
2022-03-04 15:00:00,14.46,14.5,14.44,14.5,2730222.0,7.0739,7.0934,7.0641,7.0934,2730222.0
2022-03-04 15:30:00,14.5,14.54,14.47,14.52,3973171.0,7.0934,7.113,7.0787,7.1032,3973171.0
2022-03-07 09:30:00,14.5,14.52,14.06,14.2,7597817.0,7.0934,7.1032,6.8782,6.9467,7597817.0
2022-03-07 10:00:00,14.2,14.34,14.18,14.21,2212764.0,6.9467,7.0152,6.9369,6.9516,2212764.0
2022-03-07 10:30:00,14.22,14.25,14.12,14.12,2607808.0,6.9564,6.9711,6.9075,6.9075,2607808.0
2022-03-07 11:00:00,14.12,14.16,14.09,14.13,4145978.0,6.9075,6.9271,6.8929,6.9124,4145978.0
2022-03-07 11:30:00,14.13,14.13,13.84,13.9,4524325.0,6.9124,6.9124,6.7705,6.7999,4524325.0
2022-03-07 12:00:00,13.89,13.93,13.68,13.77,3282616.0,6.795,6.8146,6.6923,6.7363,3282616.0
2022-03-07 12:30:00,13.76,13.78,13.67,13.7,3357200.0,6.7314,6.7412,6.6874,6.7021,3357200.0
2022-03-07 13:00:00,13.7,13.84,13.68,13.81,3171418.0,6.7021,6.7705,6.6923,6.7559,3171418.0
2022-03-07 13:30:00,13.81,13.84,13.75,13.76,3396806.0,6.7559,6.7705,6.7265,6.7314,3396806.0
2022-03-07 14:00:00,13.77,13.83,13.7,13.73,2623211.0,6.7363,6.7657,6.7021,6.7167,2623211.0
2022-03-07 14:30:00,13.73,13.74,13.59,13.59,4961826.0,6.7167,6.7216,6.6482,6.6482,4961826.0
2022-03-07 15:00:00,13.6,13.61,13.45,13.46,5196081.0,6.6531,6.658,6.5798,6.5847,5196081.0
2022-03-07 15:30:00,13.46,13.46,13.26,13.35,16494210.0,6.5847,6.5847,6.4868,6.5308,16494210.0
2022-03-08 09:30:00,13.81,13.82,13.41,13.8,6410590.0,6.7559,6.7608,6.5602,6.751,6410590.0
2022-03-08 10:00:00,13.79,13.85,13.58,13.59,3746652.0,6.7461,6.7754,6.6434,6.6482,3746652.0
2022-03-08 10:30:00,13.59,13.66,13.46,13.54,3778896.0,6.6482,6.6825,6.5847,6.6238,3778896.0
2022-03-08 11:00:00,13.53,13.6,13.51,13.54,1947574.0,6.6189,6.6531,6.6091,6.6238,1947574.0
2022-03-08 11:30:00,13.54,13.67,13.51,13.63,2114569.0,6.6238,6.6874,6.6091,6.6678,2114569.0
2022-03-08 12:00:00,13.63,13.7,13.38,13.41,4485853.0,6.6678,6.7021,6.5455,6.5602,4485853.0
2022-03-08 12:30:00,13.42,13.49,13.25,13.4,3776547.0,6.5651,6.5993,6.4819,6.5553,3776547.0
2022-03-08 13:00:00,13.39,13.57,13.38,13.57,2686123.0,6.5504,6.6385,6.5455,6.6385,2686123.0
2022-03-08 13:30:00,13.57,13.6,13.42,13.59,1992811.0,6.6385,6.6531,6.5651,6.6482,1992811.0
2022-03-08 14:00:00,13.58,13.71,13.56,13.71,4163273.0,6.6434,6.707,6.6336,6.707,4163273.0
2022-03-08 14:30:00,13.7,13.74,13.64,13.66,1708087.0,6.7021,6.7216,6.6727,6.6825,1708087.0
2022-03-08 15:00:00,13.66,13.76,13.65,13.72,2864765.0,6.6825,6.7314,6.6776,6.7118,2864765.0
2022-03-08 15:30:00,13.73,13.75,13.7,13.71,5633627.0,6.7167,6.7265,6.7021,6.707,5633627.0
2022-03-09 09:30:00,13.8,13.96,13.65,13.86,4191475.0,6.751,6.8293,6.6776,6.7803,4191475.0
2022-03-09 10:00:00,13.86,13.93,13.73,13.84,2375464.0,6.7803,6.8146,6.7167,6.7705,2375464.0
2022-03-09 10:30:00,13.85,13.89,13.78,13.79,2167950.0,6.7754,6.795,6.7412,6.7461,2167950.0
2022-03-09 11:00:00,13.79,13.88,13.73,13.86,1377461.0,6.7461,6.7901,6.7167,6.7803,1377461.0
2022-03-09 11:30:00,13.86,13.98,13.84,13.95,1740530.0,6.7803,6.839,6.7705,6.8244,1740530.0
2022-03-09 12:00:00,13.95,13.98,13.88,13.91,1107462.0,6.8244,6.839,6.7901,6.8048,1107462.0
2022-03-09 12:30:00,13.91,13.91,13.69,13.78,2219510.0,6.8048,6.8048,6.6972,6.7412,2219510.0
2022-03-09 13:00:00,13.77,13.84,13.71,13.74,1602691.0,6.7363,6.7705,6.707,6.7216,1602691.0
2022-03-09 13:30:00,13.75,13.78,13.65,13.67,1398521.0,6.7265,6.7412,6.6776,6.6874,1398521.0
2022-03-09 14:00:00,13.66,13.74,13.64,13.66,2184576.0,6.6825,6.7216,6.6727,6.6825,2184576.0
2022-03-09 14:30:00,13.66,13.74,13.61,13.74,946202.0,6.6825,6.7216,6.658,6.7216,946202.0
2022-03-09 15:00:00,13.74,13.8,13.68,13.79,1205395.0,6.7216,6.751,6.6923,6.7461,1205395.0
2022-03-09 15:30:00,13.79,13.87,13.79,13.86,3610487.0,6.7461,6.7852,6.7461,6.7803,3610487.0
2022-03-10 09:30:00,13.82,13.98,13.73,13.96,3595707.0,6.7608,6.839,6.7167,6.8293,3595707.0
2022-03-10 10:00:00,13.96,14.03,13.85,13.93,2014539.0,6.8293,6.8635,6.7754,6.8146,2014539.0
2022-03-10 10:30:00,13.93,14.03,13.88,13.99,2216167.0,6.8146,6.8635,6.7901,6.8439,2216167.0
2022-03-10 11:00:00,13.99,14.08,13.97,14.04,1752548.0,6.8439,6.888,6.8341,6.8684,1752548.0
2022-03-10 11:30:00,14.03,14.05,13.97,14.01,1554091.0,6.8635,6.8733,6.8341,6.8537,1554091.0
2022-03-10 12:00:00,14.0,14.18,14.0,14.16,1774659.0,6.8488,6.9369,6.8488,6.9271,1774659.0
2022-03-10 12:30:00,14.15,14.18,13.98,14.02,2033742.0,6.9222,6.9369,6.839,6.8586,2033742.0
2022-03-10 13:00:00,14.02,14.08,13.98,14.08,1889006.0,6.8586,6.888,6.839,6.888,1889006.0
2022-03-10 13:30:00,14.07,14.16,14.05,14.15,3485833.0,6.8831,6.9271,6.8733,6.9222,3485833.0
2022-03-10 14:00:00,14.14,14.22,14.11,14.2,3495952.0,6.9173,6.9564,6.9026,6.9467,3495952.0
2022-03-10 14:30:00,14.2,14.25,14.17,14.25,2355726.0,6.9467,6.9711,6.932,6.9711,2355726.0
2022-03-10 15:00:00,14.24,14.25,14.18,14.21,1755970.0,6.9662,6.9711,6.9369,6.9516,1755970.0
2022-03-10 15:30:00,14.21,14.23,14.13,14.17,4032803.0,6.9516,6.9613,6.9124,6.932,4032803.0
2022-03-11 09:30:00,14.19,14.24,14.14,14.2,4635191.0,6.9418,6.9662,6.9173,6.9467,4635191.0
2022-03-11 10:00:00,14.2,14.21,14.12,14.16,3136828.0,6.9467,6.9516,6.9075,6.9271,3136828.0
2022-03-11 10:30:00,14.16,14.2,14.13,14.16,2453843.0,6.9271,6.9467,6.9124,6.9271,2453843.0
2022-03-11 11:00:00,14.17,14.2,14.14,14.16,1613633.0,6.932,6.9467,6.9173,6.9271,1613633.0
2022-03-11 11:30:00,14.16,14.19,14.14,14.16,1167319.0,6.9271,6.9418,6.9173,6.9271,1167319.0
2022-03-11 12:00:00,14.16,14.23,14.14,14.23,2154017.0,6.9271,6.9613,6.9173,6.9613,2154017.0
2022-03-11 12:30:00,14.23,14.24,14.18,14.19,502115.0,6.9613,6.9662,6.9369,6.9418,502115.0
2022-03-11 13:00:00,14.2,14.23,14.18,14.21,727518.0,6.9467,6.9613,6.9369,6.9516,727518.0
2022-03-11 13:30:00,14.21,14.23,14.14,14.18,905350.0,6.9516,6.9613,6.9173,6.9369,905350.0
2022-03-11 14:00:00,14.17,14.19,14.15,14.18,882454.0,6.932,6.9418,6.9222,6.9369,882454.0
2022-03-11 14:30:00,14.18,14.2,14.06,14.08,5456462.0,6.9369,6.9467,6.8782,6.888,5456462.0
2022-03-11 15:00:00,14.08,14.09,13.67,13.7,5873766.0,6.888,6.8929,6.6874,6.7021,5873766.0
2022-03-11 15:30:00,13.7,13.81,13.69,13.77,5924027.0,6.7021,6.7559,6.6972,6.7363,5924027.0
2022-03-14 09:30:00,13.72,13.74,13.29,13.48,4153473.0,6.7118,6.7216,6.5015,6.5944,4153473.0
2022-03-14 10:00:00,13.47,13.83,13.47,13.73,2536340.0,6.5895,6.7657,6.5895,6.7167,2536340.0
2022-03-14 10:30:00,13.73,13.75,13.55,13.65,1437299.0,6.7167,6.7265,6.6287,6.6776,1437299.0
2022-03-14 11:00:00,13.66,13.74,13.6,13.63,1287994.0,6.6825,6.7216,6.6531,6.6678,1287994.0
2022-03-14 11:30:00,13.64,13.67,13.43,13.46,2838705.0,6.6727,6.6874,6.57,6.5847,2838705.0
2022-03-14 12:00:00,13.46,13.53,13.43,13.51,2102221.0,6.5847,6.6189,6.57,6.6091,2102221.0
2022-03-14 12:30:00,13.5,13.53,13.44,13.45,991806.0,6.6042,6.6189,6.5749,6.5798,991806.0
2022-03-14 13:00:00,13.45,13.52,13.43,13.47,1207648.0,6.5798,6.614,6.57,6.5895,1207648.0
2022-03-14 13:30:00,13.47,13.48,13.39,13.41,1032288.0,6.5895,6.5944,6.5504,6.5602,1032288.0
2022-03-14 14:00:00,13.41,13.46,13.37,13.38,873846.0,6.5602,6.5847,6.5406,6.5455,873846.0
2022-03-14 14:30:00,13.39,13.4,13.31,13.36,928766.0,6.5504,6.5553,6.5113,6.5357,928766.0
2022-03-14 15:00:00,13.36,13.46,13.36,13.42,1220374.0,6.5357,6.5847,6.5357,6.5651,1220374.0
2022-03-14 15:30:00,13.42,13.48,13.38,13.47,3099188.0,6.5651,6.5944,6.5455,6.5895,3099188.0
2022-03-15 09:30:00,13.09,13.2,12.82,12.83,4437538.0,6.4036,6.4575,6.2716,6.2765,4437538.0
2022-03-15 10:00:00,12.84,12.91,12.75,12.87,3826790.0,6.2813,6.3156,6.2373,6.296,3826790.0
2022-03-15 10:30:00,12.87,13.01,12.86,12.89,1580805.0,6.296,6.3645,6.2911,6.3058,1580805.0
2022-03-15 11:00:00,12.89,12.99,12.82,12.97,1521181.0,6.3058,6.3547,6.2716,6.3449,1521181.0
2022-03-15 11:30:00,12.97,13.07,12.95,12.99,1532997.0,6.3449,6.3939,6.3352,6.3547,1532997.0
2022-03-15 12:00:00,12.99,13.22,12.96,13.21,1835579.0,6.3547,6.4672,6.3401,6.4624,1835579.0
2022-03-15 12:30:00,13.21,13.24,13.09,13.15,1512590.0,6.4624,6.477,6.4036,6.433,1512590.0
2022-03-15 13:00:00,13.15,13.19,13.05,13.05,1073658.0,6.433,6.4526,6.3841,6.3841,1073658.0
2022-03-15 13:30:00,13.05,13.15,13.03,13.11,1355115.0,6.3841,6.433,6.3743,6.4134,1355115.0
2022-03-15 14:00:00,13.1,13.1,12.99,13.06,1023234.0,6.4085,6.4085,6.3547,6.389,1023234.0
2022-03-15 14:30:00,13.06,13.11,13.02,13.09,1256972.0,6.389,6.4134,6.3694,6.4036,1256972.0
2022-03-15 15:00:00,13.09,13.11,13.05,13.11,862893.0,6.4036,6.4134,6.3841,6.4134,862893.0
2022-03-15 15:30:00,13.11,13.12,13.07,13.09,3267978.0,6.4134,6.4183,6.3939,6.4036,3267978.0
2022-03-16 09:30:00,13.19,13.25,13.11,13.23,2253860.0,6.4526,6.4819,6.4134,6.4721,2253860.0
2022-03-16 10:00:00,13.23,13.27,13.1,13.14,1192198.0,6.4721,6.4917,6.4085,6.4281,1192198.0
2022-03-16 10:30:00,13.13,13.22,13.1,13.19,1802161.0,6.4232,6.4672,6.4085,6.4526,1802161.0
2022-03-16 11:00:00,13.2,13.23,13.14,13.15,902039.0,6.4575,6.4721,6.4281,6.433,902039.0
2022-03-16 11:30:00,13.14,13.18,13.1,13.18,684001.0,6.4281,6.4477,6.4085,6.4477,684001.0
2022-03-16 12:00:00,13.18,13.26,13.16,13.24,774744.0,6.4477,6.4868,6.4379,6.477,774744.0
2022-03-16 12:30:00,13.24,13.25,13.0,13.16,3275607.0,6.477,6.4819,6.3596,6.4379,3275607.0
2022-03-16 13:00:00,13.16,13.16,13.06,13.1,1066309.0,6.4379,6.4379,6.389,6.4085,1066309.0
2022-03-16 13:30:00,13.11,13.14,13.09,13.13,985524.0,6.4134,6.4281,6.4036,6.4232,985524.0
2022-03-16 14:00:00,13.13,13.13,13.0,13.01,2343360.0,6.4232,6.4232,6.3596,6.3645,2343360.0
2022-03-16 14:30:00,13.0,13.16,12.94,13.12,1747301.0,6.3596,6.4379,6.3303,6.4183,1747301.0
2022-03-16 15:00:00,13.12,13.24,13.1,13.19,1727824.0,6.4183,6.477,6.4085,6.4526,1727824.0
2022-03-16 15:30:00,13.19,13.26,13.13,13.26,4242151.0,6.4526,6.4868,6.4232,6.4868,4242151.0
2022-03-17 09:30:00,13.15,13.3,12.95,13.0,3655326.0,6.433,6.5064,6.3352,6.3596,3655326.0
2022-03-17 10:00:00,13.0,13.04,12.89,12.89,3718494.0,6.3596,6.3792,6.3058,6.3058,3718494.0
2022-03-17 10:30:00,12.9,13.03,12.84,13.01,2025863.0,6.3107,6.3743,6.2813,6.3645,2025863.0
2022-03-17 11:00:00,13.01,13.14,13.0,13.06,1614961.0,6.3645,6.4281,6.3596,6.389,1614961.0
2022-03-17 11:30:00,13.06,13.07,12.98,13.04,2151891.0,6.389,6.3939,6.3498,6.3792,2151891.0
2022-03-17 12:00:00,13.03,13.06,13.0,13.04,2025546.0,6.3743,6.389,6.3596,6.3792,2025546.0
2022-03-17 12:30:00,13.05,13.07,13.02,13.06,1735801.0,6.3841,6.3939,6.3694,6.389,1735801.0
2022-03-17 13:00:00,13.05,13.15,13.04,13.08,2871937.0,6.3841,6.433,6.3792,6.3988,2871937.0
2022-03-17 13:30:00,13.08,13.18,13.07,13.13,2407670.0,6.3988,6.4477,6.3939,6.4232,2407670.0
2022-03-17 14:00:00,13.12,13.16,13.08,13.12,2016901.0,6.4183,6.4379,6.3988,6.4183,2016901.0
2022-03-17 14:30:00,13.12,13.16,13.02,13.09,3269239.0,6.4183,6.4379,6.3694,6.4036,3269239.0
2022-03-17 15:00:00,13.08,13.09,12.66,13.02,8928355.0,6.3988,6.4036,6.1933,6.3694,8928355.0
2022-03-17 15:30:00,13.02,13.04,12.98,13.02,4443543.0,6.3694,6.3792,6.3498,6.3694,4443543.0
2022-03-18 09:30:00,13.06,13.24,12.93,13.14,3409257.0,6.389,6.477,6.3254,6.4281,3409257.0
2022-03-18 10:00:00,13.14,13.28,13.11,13.13,3192839.0,6.4281,6.4966,6.4134,6.4232,3192839.0
2022-03-18 10:30:00,13.13,13.25,13.12,13.23,3470351.0,6.4232,6.4819,6.4183,6.4721,3470351.0
2022-03-18 11:00:00,13.24,13.24,13.11,13.12,1605880.0,6.477,6.477,6.4134,6.4183,1605880.0
2022-03-18 11:30:00,13.12,13.21,13.1,13.2,1226476.0,6.4183,6.4624,6.4085,6.4575,1226476.0
2022-03-18 12:00:00,13.19,13.21,13.18,13.19,2466457.0,6.4526,6.4624,6.4477,6.4526,2466457.0
2022-03-18 12:30:00,13.19,13.22,13.18,13.21,2893566.0,6.4526,6.4672,6.4477,6.4624,2893566.0
2022-03-18 13:00:00,13.21,13.35,13.19,13.31,1927237.0,6.4624,6.5308,6.4526,6.5113,1927237.0
2022-03-18 13:30:00,13.32,13.35,13.26,13.28,951355.0,6.5162,6.5308,6.4868,6.4966,951355.0
2022-03-18 14:00:00,13.28,13.3,13.22,13.25,1028250.0,6.4966,6.5064,6.4672,6.4819,1028250.0
2022-03-18 14:30:00,13.25,13.31,13.23,13.29,1245788.0,6.4819,6.5113,6.4721,6.5015,1245788.0
2022-03-18 15:00:00,13.29,13.32,13.26,13.29,1393616.0,6.5015,6.5162,6.4868,6.5015,1393616.0
2022-03-18 15:30:00,13.29,13.33,13.23,13.26,3790801.0,6.5015,6.5211,6.4721,6.4868,3790801.0
2022-03-21 09:30:00,13.56,13.75,13.52,13.74,2345316.0,6.6336,6.7265,6.614,6.7216,2345316.0
2022-03-21 10:00:00,13.74,13.8,13.7,13.79,1097163.0,6.7216,6.751,6.7021,6.7461,1097163.0
2022-03-21 10:30:00,13.78,13.85,13.71,13.78,1268821.0,6.7412,6.7754,6.707,6.7412,1268821.0
2022-03-21 11:00:00,13.78,13.8,13.71,13.75,1316242.0,6.7412,6.751,6.707,6.7265,1316242.0
2022-03-21 11:30:00,13.75,13.77,13.7,13.72,906551.0,6.7265,6.7363,6.7021,6.7118,906551.0
2022-03-21 12:00:00,13.72,13.8,13.7,13.78,1076354.0,6.7118,6.751,6.7021,6.7412,1076354.0
2022-03-21 12:30:00,13.78,13.83,13.72,13.8,1013701.0,6.7412,6.7657,6.7118,6.751,1013701.0
2022-03-21 13:00:00,13.79,13.81,13.69,13.71,1187591.0,6.7461,6.7559,6.6972,6.707,1187591.0
2022-03-21 13:30:00,13.71,13.79,13.7,13.73,1108860.0,6.707,6.7461,6.7021,6.7167,1108860.0
2022-03-21 14:00:00,13.73,13.78,13.68,13.77,2185730.0,6.7167,6.7412,6.6923,6.7363,2185730.0
2022-03-21 14:30:00,13.77,13.92,13.76,13.9,2972704.0,6.7363,6.8097,6.7314,6.7999,2972704.0
2022-03-21 15:00:00,13.89,13.96,13.83,13.85,2572808.0,6.795,6.8293,6.7657,6.7754,2572808.0
2022-03-21 15:30:00,13.85,13.86,13.76,13.8,6575631.0,6.7754,6.7803,6.7314,6.751,6575631.0
2022-03-22 09:30:00,14.01,14.01,13.71,13.79,2406256.0,6.8537,6.8537,6.707,6.7461,2406256.0
2022-03-22 10:00:00,13.8,13.82,13.66,13.7,2157627.0,6.751,6.7608,6.6825,6.7021,2157627.0
2022-03-22 10:30:00,13.7,13.78,13.63,13.74,1560050.0,6.7021,6.7412,6.6678,6.7216,1560050.0
2022-03-22 11:00:00,13.75,13.76,13.58,13.61,2079716.0,6.7265,6.7314,6.6434,6.658,2079716.0
2022-03-22 11:30:00,13.61,13.66,13.58,13.66,1649774.0,6.658,6.6825,6.6434,6.6825,1649774.0
2022-03-22 12:00:00,13.66,13.72,13.65,13.69,1119795.0,6.6825,6.7118,6.6776,6.6972,1119795.0
2022-03-22 12:30:00,13.69,13.71,13.64,13.71,1088110.0,6.6972,6.707,6.6727,6.707,1088110.0
2022-03-22 13:00:00,13.71,13.75,13.69,13.73,1520005.0,6.707,6.7265,6.6972,6.7167,1520005.0
2022-03-22 13:30:00,13.73,13.8,13.72,13.77,1344550.0,6.7167,6.751,6.7118,6.7363,1344550.0
2022-03-22 14:00:00,13.76,13.8,13.7,13.71,1073339.0,6.7314,6.751,6.7021,6.707,1073339.0
2022-03-22 14:30:00,13.72,13.76,13.7,13.74,1315572.0,6.7118,6.7314,6.7021,6.7216,1315572.0
2022-03-22 15:00:00,13.74,13.74,13.7,13.71,1649634.0,6.7216,6.7216,6.7021,6.707,1649634.0
2022-03-22 15:30:00,13.71,13.79,13.7,13.74,2901650.0,6.707,6.7461,6.7021,6.7216,2901650.0
2022-03-23 09:30:00,13.98,14.12,13.94,14.06,2667650.0,6.839,6.9075,6.8195,6.8782,2667650.0
2022-03-23 10:00:00,14.06,14.19,14.05,14.16,1960023.0,6.8782,6.9418,6.8733,6.9271,1960023.0
2022-03-23 10:30:00,14.16,14.23,14.15,14.2,1553198.0,6.9271,6.9613,6.9222,6.9467,1553198.0
2022-03-23 11:00:00,14.21,14.33,14.19,14.26,2047493.0,6.9516,7.0103,6.9418,6.976,2047493.0
2022-03-23 11:30:00,14.26,14.42,14.22,14.4,2465748.0,6.976,7.0543,6.9564,7.0445,2465748.0
2022-03-23 12:00:00,14.4,14.41,14.33,14.37,1683228.0,7.0445,7.0494,7.0103,7.0298,1683228.0
2022-03-23 12:30:00,14.37,14.45,14.36,14.41,1688816.0,7.0298,7.069,7.0249,7.0494,1688816.0
2022-03-23 13:00:00,14.4,14.41,14.26,14.27,2187288.0,7.0445,7.0494,6.976,6.9809,2187288.0
2022-03-23 13:30:00,14.27,14.29,14.24,14.26,1154274.0,6.9809,6.9907,6.9662,6.976,1154274.0
2022-03-23 14:00:00,14.26,14.28,14.21,14.24,1803620.0,6.976,6.9858,6.9516,6.9662,1803620.0
2022-03-23 14:30:00,14.24,14.25,14.2,14.23,1288292.0,6.9662,6.9711,6.9467,6.9613,1288292.0
2022-03-23 15:00:00,14.23,14.26,14.21,14.24,2062761.0,6.9613,6.976,6.9516,6.9662,2062761.0
2022-03-23 15:30:00,14.24,14.25,14.18,14.18,4772496.0,6.9662,6.9711,6.9369,6.9369,4772496.0
2022-03-24 09:30:00,14.17,14.39,14.04,14.39,1943558.0,6.932,7.0396,6.8684,7.0396,1943558.0
2022-03-24 10:00:00,14.39,14.46,14.31,14.46,1566826.0,7.0396,7.0739,7.0005,7.0739,1566826.0
2022-03-24 10:30:00,14.46,14.53,14.4,14.51,1847833.0,7.0739,7.1081,7.0445,7.0983,1847833.0
2022-03-24 11:00:00,14.51,14.52,14.42,14.49,1113736.0,7.0983,7.1032,7.0543,7.0885,1113736.0
2022-03-24 11:30:00,14.49,14.53,14.43,14.5,1942288.0,7.0885,7.1081,7.0592,7.0934,1942288.0
2022-03-24 12:00:00,14.5,14.52,14.4,14.45,1085992.0,7.0934,7.1032,7.0445,7.069,1085992.0
2022-03-24 12:30:00,14.45,14.46,14.37,14.46,992330.0,7.069,7.0739,7.0298,7.0739,992330.0
2022-03-24 13:00:00,14.46,14.47,14.4,14.46,687534.0,7.0739,7.0787,7.0445,7.0739,687534.0
2022-03-24 13:30:00,14.46,14.56,14.46,14.51,2080478.0,7.0739,7.1228,7.0739,7.0983,2080478.0
2022-03-24 14:00:00,14.5,14.51,14.43,14.47,1067787.0,7.0934,7.0983,7.0592,7.0787,1067787.0
2022-03-24 14:30:00,14.47,14.48,14.36,14.38,963660.0,7.0787,7.0836,7.0249,7.0347,963660.0
2022-03-24 15:00:00,14.37,14.42,14.36,14.4,1120846.0,7.0298,7.0543,7.0249,7.0445,1120846.0
2022-03-24 15:30:00,14.4,14.47,14.4,14.46,3602917.0,7.0445,7.0787,7.0445,7.0739,3602917.0
2022-03-25 09:30:00,14.48,14.6,14.42,14.53,2158857.0,7.0836,7.1423,7.0543,7.1081,2158857.0
2022-03-25 10:00:00,14.53,14.69,14.53,14.66,1648822.0,7.1081,7.1864,7.1081,7.1717,1648822.0
2022-03-25 10:30:00,14.66,14.75,14.63,14.71,1493751.0,7.1717,7.2157,7.157,7.1962,1493751.0
2022-03-25 11:00:00,14.71,14.8,14.63,14.71,2169475.0,7.1962,7.2402,7.157,7.1962,2169475.0
2022-03-25 11:30:00,14.71,14.84,14.7,14.75,1782481.0,7.1962,7.2598,7.1913,7.2157,1782481.0
2022-03-25 12:00:00,14.76,14.79,14.74,14.76,977842.0,7.2206,7.2353,7.2108,7.2206,977842.0
2022-03-25 12:30:00,14.76,14.79,14.67,14.7,1098772.0,7.2206,7.2353,7.1766,7.1913,1098772.0
2022-03-25 13:00:00,14.7,14.74,14.66,14.68,815847.0,7.1913,7.2108,7.1717,7.1815,815847.0
2022-03-25 13:30:00,14.69,14.75,14.67,14.71,784902.0,7.1864,7.2157,7.1766,7.1962,784902.0
2022-03-25 14:00:00,14.71,14.78,14.7,14.77,728685.0,7.1962,7.2304,7.1913,7.2255,728685.0
2022-03-25 14:30:00,14.77,14.79,14.72,14.75,903257.0,7.2255,7.2353,7.201,7.2157,903257.0
2022-03-25 15:00:00,14.75,14.75,14.67,14.69,889393.0,7.2157,7.2157,7.1766,7.1864,889393.0
2022-03-25 15:30:00,14.69,14.74,14.68,14.69,3292864.0,7.1864,7.2108,7.1815,7.1864,3292864.0
2022-03-28 09:30:00,14.24,14.27,14.04,14.14,4871846.0,6.9662,6.9809,6.8684,6.9173,4871846.0
2022-03-28 10:00:00,14.14,14.24,14.08,14.22,2147841.0,6.9173,6.9662,6.888,6.9564,2147841.0
2022-03-28 10:30:00,14.21,14.23,14.1,14.13,1758297.0,6.9516,6.9613,6.8977,6.9124,1758297.0
2022-03-28 11:00:00,14.12,14.27,14.11,14.27,1495058.0,6.9075,6.9809,6.9026,6.9809,1495058.0
2022-03-28 11:30:00,14.27,14.32,14.17,14.21,1958978.0,6.9809,7.0054,6.932,6.9516,1958978.0
2022-03-28 12:00:00,14.21,14.27,14.19,14.26,1016715.0,6.9516,6.9809,6.9418,6.976,1016715.0
2022-03-28 12:30:00,14.25,14.34,14.23,14.3,1169644.0,6.9711,7.0152,6.9613,6.9956,1169644.0
2022-03-28 13:00:00,14.3,14.32,14.22,14.29,1614201.0,6.9956,7.0054,6.9564,6.9907,1614201.0
2022-03-28 13:30:00,14.29,14.29,14.2,14.21,845441.0,6.9907,6.9907,6.9467,6.9516,845441.0
2022-03-28 14:00:00,14.21,14.24,14.16,14.19,1254013.0,6.9516,6.9662,6.9271,6.9418,1254013.0
2022-03-28 14:30:00,14.19,14.31,14.18,14.3,1583808.0,6.9418,7.0005,6.9369,6.9956,1583808.0
2022-03-28 15:00:00,14.3,14.3,14.2,14.21,1511805.0,6.9956,6.9956,6.9467,6.9516,1511805.0
2022-03-28 15:30:00,14.21,14.3,14.04,14.18,11557108.0,6.9516,6.9956,6.8684,6.9369,11557108.0
2022-03-29 09:30:00,14.52,14.53,14.17,14.47,8827104.0,7.1032,7.1081,6.932,7.0787,8827104.0
2022-03-29 10:00:00,14.46,14.52,14.38,14.48,3173052.0,7.0739,7.1032,7.0347,7.0836,3173052.0
2022-03-29 10:30:00,14.49,14.65,14.48,14.49,3998553.0,7.0885,7.1668,7.0836,7.0885,3998553.0
2022-03-29 11:00:00,14.49,14.51,14.42,14.49,2497449.0,7.0885,7.0983,7.0543,7.0885,2497449.0
2022-03-29 11:30:00,14.48,14.51,14.41,14.45,1544678.0,7.0836,7.0983,7.0494,7.069,1544678.0
2022-03-29 12:00:00,14.46,14.47,14.31,14.39,1750797.0,7.0739,7.0787,7.0005,7.0396,1750797.0
2022-03-29 12:30:00,14.39,14.4,14.3,14.32,1113160.0,7.0396,7.0445,6.9956,7.0054,1113160.0
2022-03-29 13:00:00,14.32,14.34,14.24,14.29,1062379.0,7.0054,7.0152,6.9662,6.9907,1062379.0
2022-03-29 13:30:00,14.29,14.36,14.26,14.36,1116814.0,6.9907,7.0249,6.976,7.0249,1116814.0
2022-03-29 14:00:00,14.36,14.41,14.35,14.39,1068512.0,7.0249,7.0494,7.02,7.0396,1068512.0
2022-03-29 14:30:00,14.39,14.43,14.37,14.43,921181.0,7.0396,7.0592,7.0298,7.0592,921181.0
2022-03-29 15:00:00,14.43,14.48,14.41,14.44,2247991.0,7.0592,7.0836,7.0494,7.0641,2247991.0
2022-03-29 15:30:00,14.45,14.51,14.42,14.49,5802348.0,7.069,7.0983,7.0543,7.0885,5802348.0
2022-03-30 09:30:00,14.6,14.66,14.5,14.63,2054215.0,7.1423,7.1717,7.0934,7.157,2054215.0
2022-03-30 10:00:00,14.63,14.64,14.55,14.62,1245955.0,7.157,7.1619,7.1179,7.1521,1245955.0
2022-03-30 10:30:00,14.61,14.74,14.58,14.71,1309476.0,7.1472,7.2108,7.1326,7.1962,1309476.0
2022-03-30 11:00:00,14.71,14.75,14.59,14.63,1134749.0,7.1962,7.2157,7.1375,7.157,1134749.0
2022-03-30 11:30:00,14.62,14.68,14.61,14.65,884722.0,7.1521,7.1815,7.1472,7.1668,884722.0
2022-03-30 12:00:00,14.65,14.66,14.55,14.58,1449790.0,7.1668,7.1717,7.1179,7.1326,1449790.0
2022-03-30 12:30:00,14.58,14.61,14.56,14.56,665607.0,7.1326,7.1472,7.1228,7.1228,665607.0
2022-03-30 13:00:00,14.56,14.62,14.53,14.58,1110000.0,7.1228,7.1521,7.1081,7.1326,1110000.0
2022-03-30 13:30:00,14.57,14.6,14.56,14.6,1036526.0,7.1277,7.1423,7.1228,7.1423,1036526.0
2022-03-30 14:00:00,14.6,14.65,14.57,14.62,1165356.0,7.1423,7.1668,7.1277,7.1521,1165356.0
2022-03-30 14:30:00,14.62,14.64,14.58,14.61,1245067.0,7.1521,7.1619,7.1326,7.1472,1245067.0
2022-03-30 15:00:00,14.61,14.65,14.6,14.64,2450275.0,7.1472,7.1668,7.1423,7.1619,2450275.0
2022-03-30 15:30:00,14.64,14.67,14.61,14.66,3269686.0,7.1619,7.1766,7.1472,7.1717,3269686.0
2022-03-31 09:30:00,14.56,14.8,14.51,14.68,4383595.0,7.1228,7.2402,7.0983,7.1815,4383595.0
2022-03-31 10:00:00,14.67,14.71,14.61,14.7,1544442.0,7.1766,7.1962,7.1472,7.1913,1544442.0
2022-03-31 10:30:00,14.7,14.78,14.67,14.76,2142089.0,7.1913,7.2304,7.1766,7.2206,2142089.0
2022-03-31 11:00:00,14.76,14.79,14.7,14.75,2220765.0,7.2206,7.2353,7.1913,7.2157,2220765.0
2022-03-31 11:30:00,14.75,14.8,14.71,14.8,1348817.0,7.2157,7.2402,7.1962,7.2402,1348817.0
2022-03-31 12:00:00,14.8,14.81,14.76,14.79,835203.0,7.2402,7.2451,7.2206,7.2353,835203.0
2022-03-31 12:30:00,14.79,14.82,14.77,14.81,641463.0,7.2353,7.25,7.2255,7.2451,641463.0
2022-03-31 13:00:00,14.81,14.99,14.8,14.91,2677118.0,7.2451,7.3331,7.2402,7.294,2677118.0
2022-03-31 13:30:00,14.91,14.98,14.87,14.93,2226737.0,7.294,7.3282,7.2744,7.3038,2226737.0
2022-03-31 14:00:00,14.93,14.93,14.83,14.84,1621155.0,7.3038,7.3038,7.2549,7.2598,1621155.0
2022-03-31 14:30:00,14.84,14.89,14.8,14.87,1556919.0,7.2598,7.2842,7.2402,7.2744,1556919.0
2022-03-31 15:00:00,14.87,14.92,14.85,14.88,1987781.0,7.2744,7.2989,7.2646,7.2793,1987781.0
2022-03-31 15:30:00,14.88,14.9,14.79,14.82,3861750.0,7.2793,7.2891,7.2353,7.25,3861750.0
2022-04-01 09:30:00,14.99,15.16,14.93,15.11,4560468.0,7.3331,7.4163,7.3038,7.3918,4560468.0
2022-04-01 10:00:00,15.11,15.22,15.05,15.14,2424557.0,7.3918,7.4456,7.3625,7.4065,2424557.0
2022-04-01 10:30:00,15.14,15.15,15.04,15.06,2563791.0,7.4065,7.4114,7.3576,7.3674,2563791.0
2022-04-01 11:00:00,15.06,15.12,15.0,15.06,1630788.0,7.3674,7.3967,7.338,7.3674,1630788.0
2022-04-01 11:30:00,15.05,15.06,14.95,14.98,2532917.0,7.3625,7.3674,7.3136,7.3282,2532917.0
2022-04-01 12:00:00,14.99,15.02,14.96,15.01,1025510.0,7.3331,7.3478,7.3185,7.3429,1025510.0
2022-04-01 12:30:00,15.01,15.06,14.96,15.05,838169.0,7.3429,7.3674,7.3185,7.3625,838169.0
2022-04-01 13:00:00,15.06,15.06,14.97,14.99,1034612.0,7.3674,7.3674,7.3233,7.3331,1034612.0
2022-04-01 13:30:00,14.98,14.99,14.89,14.95,1176235.0,7.3282,7.3331,7.2842,7.3136,1176235.0
2022-04-01 14:00:00,14.95,15.05,14.94,15.03,1397716.0,7.3136,7.3625,7.3087,7.3527,1397716.0
2022-04-01 14:30:00,15.03,15.08,14.99,15.07,1076386.0,7.3527,7.3772,7.3331,7.3723,1076386.0
2022-04-01 15:00:00,15.07,15.09,14.99,15.03,2793855.0,7.3723,7.3821,7.3331,7.3527,2793855.0
2022-04-01 15:30:00,15.03,15.1,15.0,15.1,2398881.0,7.3527,7.3869,7.338,7.3869,2398881.0
2022-04-04 09:30:00,15.1,15.17,14.91,15.1,4345554.0,7.3869,7.4212,7.294,7.3869,4345554.0
2022-04-04 10:00:00,15.11,15.16,15.05,15.12,1340113.0,7.3918,7.4163,7.3625,7.3967,1340113.0
2022-04-04 10:30:00,15.12,15.12,14.99,15.02,1431278.0,7.3967,7.3967,7.3331,7.3478,1431278.0
2022-04-04 11:00:00,15.02,15.04,14.91,14.94,1795707.0,7.3478,7.3576,7.294,7.3087,1795707.0
2022-04-04 11:30:00,14.93,14.98,14.88,14.95,2346067.0,7.3038,7.3282,7.2793,7.3136,2346067.0
2022-04-04 12:00:00,14.95,14.96,14.87,14.91,1820776.0,7.3136,7.3185,7.2744,7.294,1820776.0
2022-04-04 12:30:00,14.91,14.95,14.87,14.93,834070.0,7.294,7.3136,7.2744,7.3038,834070.0
2022-04-04 13:00:00,14.93,14.97,14.92,14.96,1035690.0,7.3038,7.3233,7.2989,7.3185,1035690.0
2022-04-04 13:30:00,14.96,15.01,14.95,15.01,678916.0,7.3185,7.3429,7.3136,7.3429,678916.0
2022-04-04 14:00:00,15.01,15.12,14.99,15.11,1033313.0,7.3429,7.3967,7.3331,7.3918,1033313.0
2022-04-04 14:30:00,15.11,15.14,15.09,15.13,855318.0,7.3918,7.4065,7.3821,7.4016,855318.0
2022-04-04 15:00:00,15.12,15.16,15.09,15.12,1373388.0,7.3967,7.4163,7.3821,7.3967,1373388.0
2022-04-04 15:30:00,15.12,15.19,15.11,15.15,3549898.0,7.3967,7.431,7.3918,7.4114,3549898.0
2022-04-05 09:30:00,15.08,15.33,15.08,15.28,2694403.0,7.3772,7.4995,7.3772,7.475,2694403.0
2022-04-05 10:00:00,15.28,15.29,14.98,15.02,2063374.0,7.475,7.4799,7.3282,7.3478,2063374.0
2022-04-05 10:30:00,15.01,15.03,14.88,14.96,1628954.0,7.3429,7.3527,7.2793,7.3185,1628954.0
2022-04-05 11:00:00,14.96,14.98,14.91,14.92,1014837.0,7.3185,7.3282,7.294,7.2989,1014837.0
2022-04-05 11:30:00,14.93,14.99,14.92,14.97,1427602.0,7.3038,7.3331,7.2989,7.3233,1427602.0
2022-04-05 12:00:00,14.98,15.03,14.94,14.95,858052.0,7.3282,7.3527,7.3087,7.3136,858052.0
2022-04-05 12:30:00,14.95,15.08,14.91,15.07,1593844.0,7.3136,7.3772,7.294,7.3723,1593844.0
2022-04-05 13:00:00,15.07,15.22,15.06,15.18,2022471.0,7.3723,7.4456,7.3674,7.4261,2022471.0
2022-04-05 13:30:00,15.18,15.2,14.98,15.01,3075988.0,7.4261,7.4359,7.3282,7.3429,3075988.0
2022-04-05 14:00:00,15.01,15.01,14.92,14.96,1302762.0,7.3429,7.3429,7.2989,7.3185,1302762.0
2022-04-05 14:30:00,14.96,15.02,14.93,15.02,1543529.0,7.3185,7.3478,7.3038,7.3478,1543529.0
2022-04-05 15:00:00,15.02,15.03,14.96,15.0,1811458.0,7.3478,7.3527,7.3185,7.338,1811458.0
2022-04-05 15:30:00,15.0,15.01,14.9,14.91,4192352.0,7.338,7.3429,7.2891,7.294,4192352.0
2022-04-06 09:30:00,14.96,15.07,14.64,14.67,3618254.0,7.3185,7.3723,7.1619,7.1766,3618254.0
2022-04-06 10:00:00,14.67,14.93,14.62,14.88,1751556.0,7.1766,7.3038,7.1521,7.2793,1751556.0
2022-04-06 10:30:00,14.87,14.96,14.84,14.87,1332934.0,7.2744,7.3185,7.2598,7.2744,1332934.0
2022-04-06 11:00:00,14.87,14.91,14.73,14.74,966176.0,7.2744,7.294,7.2059,7.2108,966176.0
2022-04-06 11:30:00,14.74,14.88,14.72,14.84,2063418.0,7.2108,7.2793,7.201,7.2598,2063418.0
2022-04-06 12:00:00,14.84,14.9,14.78,14.81,1373619.0,7.2598,7.2891,7.2304,7.2451,1373619.0
2022-04-06 12:30:00,14.8,14.86,14.8,14.83,1033305.0,7.2402,7.2695,7.2402,7.2549,1033305.0
2022-04-06 13:00:00,14.82,14.83,14.75,14.8,854286.0,7.25,7.2549,7.2157,7.2402,854286.0
2022-04-06 13:30:00,14.79,14.83,14.74,14.78,1446554.0,7.2353,7.2549,7.2108,7.2304,1446554.0
2022-04-06 14:00:00,14.78,14.9,14.65,14.71,1378740.0,7.2304,7.2891,7.1668,7.1962,1378740.0
2022-04-06 14:30:00,14.72,14.85,14.72,14.76,1270151.0,7.201,7.2646,7.201,7.2206,1270151.0
2022-04-06 15:00:00,14.77,14.84,14.7,14.72,1109007.0,7.2255,7.2598,7.1913,7.201,1109007.0
2022-04-06 15:30:00,14.71,14.8,14.71,14.8,4376282.0,7.1962,7.2402,7.1962,7.2402,4376282.0
2022-04-07 09:30:00,14.92,15.22,14.92,15.03,5548237.0,7.2989,7.4456,7.2989,7.3527,5548237.0
2022-04-07 10:00:00,15.04,15.08,14.98,15.06,1217150.0,7.3576,7.3772,7.3282,7.3674,1217150.0
2022-04-07 10:30:00,15.06,15.15,15.03,15.07,1596707.0,7.3674,7.4114,7.3527,7.3723,1596707.0
2022-04-07 11:00:00,15.08,15.14,15.04,15.05,1146683.0,7.3772,7.4065,7.3576,7.3625,1146683.0
2022-04-07 11:30:00,15.05,15.06,14.95,15.01,1642809.0,7.3625,7.3674,7.3136,7.3429,1642809.0
2022-04-07 12:00:00,15.01,15.06,14.99,15.05,751591.0,7.3429,7.3674,7.3331,7.3625,751591.0
2022-04-07 12:30:00,15.05,15.09,14.99,15.09,816107.0,7.3625,7.3821,7.3331,7.3821,816107.0
2022-04-07 13:00:00,15.09,15.17,15.08,15.14,1137776.0,7.3821,7.4212,7.3772,7.4065,1137776.0
2022-04-07 13:30:00,15.14,15.29,15.14,15.29,1325067.0,7.4065,7.4799,7.4065,7.4799,1325067.0
2022-04-07 14:00:00,15.29,15.34,15.28,15.32,1600952.0,7.4799,7.5044,7.475,7.4946,1600952.0
2022-04-07 14:30:00,15.33,15.45,15.32,15.44,1552621.0,7.4995,7.5582,7.4946,7.5533,1552621.0
2022-04-07 15:00:00,15.44,15.48,15.42,15.44,1959189.0,7.5533,7.5728,7.5435,7.5533,1959189.0
2022-04-07 15:30:00,15.44,15.5,15.42,15.43,5067784.0,7.5533,7.5826,7.5435,7.5484,5067784.0
2022-04-08 09:30:00,15.39,15.49,15.28,15.34,4365635.0,7.5288,7.5777,7.475,7.5044,4365635.0
2022-04-08 10:00:00,15.35,15.47,15.35,15.43,1790254.0,7.5092,7.5679,7.5092,7.5484,1790254.0
2022-04-08 10:30:00,15.43,15.52,15.42,15.51,2171793.0,7.5484,7.5924,7.5435,7.5875,2171793.0
2022-04-08 11:00:00,15.51,15.6,15.5,15.58,1700450.0,7.5875,7.6315,7.5826,7.6218,1700450.0
2022-04-08 11:30:00,15.58,15.61,15.55,15.58,1429164.0,7.6218,7.6364,7.6071,7.6218,1429164.0
2022-04-08 12:00:00,15.58,15.65,15.57,15.64,920244.0,7.6218,7.656,7.6169,7.6511,920244.0
2022-04-08 12:30:00,15.64,15.7,15.61,15.62,1921501.0,7.6511,7.6805,7.6364,7.6413,1921501.0
2022-04-08 13:00:00,15.62,15.63,15.56,15.6,942218.0,7.6413,7.6462,7.612,7.6315,942218.0
2022-04-08 13:30:00,15.6,15.65,15.59,15.64,1118552.0,7.6315,7.656,7.6267,7.6511,1118552.0
2022-04-08 14:00:00,15.64,15.7,15.62,15.66,1176604.0,7.6511,7.6805,7.6413,7.6609,1176604.0
2022-04-08 14:30:00,15.66,15.71,15.64,15.7,1125601.0,7.6609,7.6854,7.6511,7.6805,1125601.0
2022-04-08 15:00:00,15.7,15.74,15.67,15.73,1536577.0,7.6805,7.7,7.6658,7.6951,1536577.0
2022-04-08 15:30:00,15.73,15.74,15.67,15.69,4604441.0,7.6951,7.7,7.6658,7.6756,4604441.0
2022-04-11 09:30:00,15.69,15.69,15.48,15.66,2867757.0,7.6756,7.6756,7.5728,7.6609,2867757.0
2022-04-11 10:00:00,15.66,15.68,15.47,15.48,1852238.0,7.6609,7.6707,7.5679,7.5728,1852238.0
2022-04-11 10:30:00,15.49,15.55,15.43,15.51,1290485.0,7.5777,7.6071,7.5484,7.5875,1290485.0
2022-04-11 11:00:00,15.51,15.58,15.47,15.48,1335971.0,7.5875,7.6218,7.5679,7.5728,1335971.0
2022-04-11 11:30:00,15.48,15.53,15.47,15.51,731220.0,7.5728,7.5973,7.5679,7.5875,731220.0
2022-04-11 12:00:00,15.51,15.53,15.45,15.46,929548.0,7.5875,7.5973,7.5582,7.5631,929548.0
2022-04-11 12:30:00,15.46,15.53,15.42,15.43,1595643.0,7.5631,7.5973,7.5435,7.5484,1595643.0
2022-04-11 13:00:00,15.43,15.51,15.42,15.45,880476.0,7.5484,7.5875,7.5435,7.5582,880476.0
2022-04-11 13:30:00,15.45,15.5,15.44,15.5,635758.0,7.5582,7.5826,7.5533,7.5826,635758.0
2022-04-11 14:00:00,15.49,15.54,15.48,15.53,953689.0,7.5777,7.6022,7.5728,7.5973,953689.0
2022-04-11 14:30:00,15.52,15.58,15.51,15.57,1316058.0,7.5924,7.6218,7.5875,7.6169,1316058.0
2022-04-11 15:00:00,15.57,15.59,15.55,15.58,1317756.0,7.6169,7.6267,7.6071,7.6218,1317756.0
2022-04-11 15:30:00,15.58,15.58,15.5,15.55,3794734.0,7.6218,7.6218,7.5826,7.6071,3794734.0
2022-04-12 09:30:00,15.95,15.99,15.75,15.83,2829309.0,7.8028,7.8223,7.7049,7.7441,2829309.0
2022-04-12 10:00:00,15.83,15.84,15.69,15.79,2339828.0,7.7441,7.749,7.6756,7.7245,2339828.0
2022-04-12 10:30:00,15.79,15.88,15.78,15.84,1392006.0,7.7245,7.7685,7.7196,7.749,1392006.0
2022-04-12 11:00:00,15.84,15.85,15.72,15.82,1018382.0,7.749,7.7538,7.6902,7.7392,1018382.0
2022-04-12 11:30:00,15.81,15.85,15.78,15.83,1076570.0,7.7343,7.7538,7.7196,7.7441,1076570.0
2022-04-12 12:00:00,15.83,15.87,15.8,15.85,1324561.0,7.7441,7.7636,7.7294,7.7538,1324561.0
2022-04-12 12:30:00,15.85,15.89,15.84,15.87,1682547.0,7.7538,7.7734,7.749,7.7636,1682547.0
2022-04-12 13:00:00,15.88,15.95,15.85,15.89,1827510.0,7.7685,7.8028,7.7538,7.7734,1827510.0
2022-04-12 13:30:00,15.9,15.92,15.76,15.79,1806947.0,7.7783,7.7881,7.7098,7.7245,1806947.0
2022-04-12 14:00:00,15.79,15.83,15.73,15.77,2145759.0,7.7245,7.7441,7.6951,7.7147,2145759.0
2022-04-12 14:30:00,15.76,15.78,15.7,15.78,1848865.0,7.7098,7.7196,7.6805,7.7196,1848865.0
2022-04-12 15:00:00,15.78,15.8,15.65,15.67,2712008.0,7.7196,7.7294,7.656,7.6658,2712008.0
2022-04-12 15:30:00,15.68,15.76,15.63,15.66,4351765.0,7.6707,7.7098,7.6462,7.6609,4351765.0
2022-04-13 09:30:00,15.84,15.87,15.71,15.85,2313539.0,7.749,7.7636,7.6854,7.7538,2313539.0
2022-04-13 10:00:00,15.85,15.93,15.8,15.87,1427439.0,7.7538,7.793,7.7294,7.7636,1427439.0
2022-04-13 10:30:00,15.86,15.91,15.81,15.9,1330073.0,7.7587,7.7832,7.7343,7.7783,1330073.0
2022-04-13 11:00:00,15.89,15.93,15.85,15.92,1580879.0,7.7734,7.793,7.7538,7.7881,1580879.0
2022-04-13 11:30:00,15.92,15.96,15.89,15.94,1118511.0,7.7881,7.8077,7.7734,7.7979,1118511.0
2022-04-13 12:00:00,15.94,15.98,15.93,15.97,1461396.0,7.7979,7.8174,7.793,7.8125,1461396.0
2022-04-13 12:30:00,15.97,16.03,15.96,16.03,2316314.0,7.8125,7.8419,7.8077,7.8419,2316314.0
2022-04-13 13:00:00,16.02,16.09,16.02,16.04,1454966.0,7.837,7.8713,7.837,7.8468,1454966.0
2022-04-13 13:30:00,16.04,16.06,16.0,16.03,1135085.0,7.8468,7.8566,7.8272,7.8419,1135085.0
2022-04-13 14:00:00,16.03,16.07,16.01,16.06,1170699.0,7.8419,7.8615,7.8321,7.8566,1170699.0
2022-04-13 14:30:00,16.06,16.07,16.01,16.06,1285600.0,7.8566,7.8615,7.8321,7.8566,1285600.0
2022-04-13 15:00:00,16.05,16.06,15.95,15.98,2214045.0,7.8517,7.8566,7.8028,7.8174,2214045.0
2022-04-13 15:30:00,15.98,15.99,15.92,15.97,4880507.0,7.8174,7.8223,7.7881,7.8125,4880507.0
2022-04-14 09:30:00,14.68,14.87,14.6,14.66,8733339.0,7.7767,7.8773,7.7343,7.7661,8733339.0
2022-04-14 10:00:00,14.66,14.84,14.53,14.78,4680205.0,7.7661,7.8614,7.6972,7.8296,4680205.0
2022-04-14 10:30:00,14.78,14.88,14.73,14.79,3510685.0,7.8296,7.8826,7.8031,7.8349,3510685.0
2022-04-14 11:00:00,14.79,14.93,14.76,14.88,2111841.0,7.8349,7.9091,7.819,7.8826,2111841.0
2022-04-14 11:30:00,14.88,14.88,14.69,14.73,2254792.0,7.8826,7.8826,7.782,7.8031,2254792.0
2022-04-14 12:00:00,14.72,14.76,14.7,14.73,2446325.0,7.7978,7.819,7.7872,7.8031,2446325.0
2022-04-14 12:30:00,14.72,14.73,14.62,14.71,1136603.0,7.7978,7.8031,7.7449,7.7925,1136603.0
2022-04-14 13:00:00,14.71,14.72,14.61,14.64,976061.0,7.7925,7.7978,7.7396,7.7555,976061.0
2022-04-14 13:30:00,14.64,14.72,14.63,14.68,902681.0,7.7555,7.7978,7.7502,7.7767,902681.0
2022-04-14 14:00:00,14.68,14.73,14.67,14.72,1639898.0,7.7767,7.8031,7.7714,7.7978,1639898.0
2022-04-14 14:30:00,14.72,14.81,14.69,14.76,2286303.0,7.7978,7.8455,7.782,7.819,2286303.0
2022-04-14 15:00:00,14.76,14.76,14.66,14.73,1614967.0,7.819,7.819,7.7661,7.8031,1614967.0
2022-04-14 15:30:00,14.73,14.74,14.66,14.71,3600142.0,7.8031,7.8084,7.7661,7.7925,3600142.0
2022-04-18 09:30:00,14.71,14.8,14.61,14.71,5117322.0,7.7925,7.8402,7.7396,7.7925,5117322.0
2022-04-18 10:00:00,14.71,14.74,14.62,14.74,2628376.0,7.7925,7.8084,7.7449,7.8084,2628376.0
2022-04-18 10:30:00,14.74,14.79,14.7,14.73,1730406.0,7.8084,7.8349,7.7872,7.8031,1730406.0
2022-04-18 11:00:00,14.73,14.76,14.61,14.62,1539659.0,7.8031,7.819,7.7396,7.7449,1539659.0
2022-04-18 11:30:00,14.63,14.64,14.56,14.58,1269037.0,7.7502,7.7555,7.7131,7.7237,1269037.0
2022-04-18 12:00:00,14.59,14.67,14.58,14.67,1153264.0,7.729,7.7714,7.7237,7.7714,1153264.0
2022-04-18 12:30:00,14.67,14.76,14.65,14.75,709367.0,7.7714,7.819,7.7608,7.8137,709367.0
2022-04-18 13:00:00,14.75,14.81,14.72,14.74,1464828.0,7.8137,7.8455,7.7978,7.8084,1464828.0
2022-04-18 13:30:00,14.74,14.79,14.72,14.73,1043519.0,7.8084,7.8349,7.7978,7.8031,1043519.0
2022-04-18 14:00:00,14.73,14.74,14.65,14.69,821180.0,7.8031,7.8084,7.7608,7.782,821180.0
2022-04-18 14:30:00,14.69,14.7,14.61,14.62,709782.0,7.782,7.7872,7.7396,7.7449,709782.0
2022-04-18 15:00:00,14.62,14.66,14.61,14.62,1016862.0,7.7449,7.7661,7.7396,7.7449,1016862.0
2022-04-18 15:30:00,14.62,14.66,14.59,14.66,3471564.0,7.7449,7.7661,7.729,7.7661,3471564.0
2022-04-19 09:30:00,14.74,15.06,14.59,15.01,3121357.0,7.8084,7.978,7.729,7.9515,3121357.0
2022-04-19 10:00:00,15.01,15.05,14.95,15.0,1207143.0,7.9515,7.9727,7.9197,7.9462,1207143.0
2022-04-19 10:30:00,15.0,15.01,14.86,14.87,1054203.0,7.9462,7.9515,7.872,7.8773,1054203.0
2022-04-19 11:00:00,14.86,14.89,14.81,14.82,1029535.0,7.872,7.8879,7.8455,7.8508,1029535.0
2022-04-19 11:30:00,14.82,14.88,14.77,14.86,1328348.0,7.8508,7.8826,7.8243,7.872,1328348.0
2022-04-19 12:00:00,14.86,14.9,14.82,14.89,1089050.0,7.872,7.8932,7.8508,7.8879,1089050.0
2022-04-19 12:30:00,14.89,14.91,14.85,14.87,483845.0,7.8879,7.8985,7.8667,7.8773,483845.0
2022-04-19 13:00:00,14.87,14.88,14.8,14.8,480857.0,7.8773,7.8826,7.8402,7.8402,480857.0
2022-04-19 13:30:00,14.81,14.86,14.79,14.84,584300.0,7.8455,7.872,7.8349,7.8614,584300.0
2022-04-19 14:00:00,14.84,14.85,14.78,14.81,670899.0,7.8614,7.8667,7.8296,7.8455,670899.0
2022-04-19 14:30:00,14.81,14.91,14.8,14.88,902131.0,7.8455,7.8985,7.8402,7.8826,902131.0
2022-04-19 15:00:00,14.88,14.91,14.85,14.9,1348672.0,7.8826,7.8985,7.8667,7.8932,1348672.0
2022-04-19 15:30:00,14.9,14.94,14.89,14.91,2163039.0,7.8932,7.9144,7.8879,7.8985,2163039.0
2022-04-20 09:30:00,14.95,15.02,14.81,14.84,2053137.0,7.9197,7.9568,7.8455,7.8614,2053137.0
2022-04-20 10:00:00,14.84,14.86,14.78,14.85,1186500.0,7.8614,7.872,7.8296,7.8667,1186500.0
2022-04-20 10:30:00,14.85,15.0,14.84,14.95,1660083.0,7.8667,7.9462,7.8614,7.9197,1660083.0
2022-04-20 11:00:00,14.95,14.98,14.86,14.93,1037090.0,7.9197,7.9356,7.872,7.9091,1037090.0
2022-04-20 11:30:00,14.93,14.96,14.86,14.92,778070.0,7.9091,7.925,7.872,7.9038,778070.0
2022-04-20 12:00:00,14.92,14.97,14.91,14.96,763653.0,7.9038,7.9303,7.8985,7.925,763653.0
2022-04-20 12:30:00,14.96,15.0,14.95,15.0,375772.0,7.925,7.9462,7.9197,7.9462,375772.0
2022-04-20 13:00:00,15.0,15.03,14.99,15.02,611465.0,7.9462,7.9621,7.9409,7.9568,611465.0
2022-04-20 13:30:00,15.02,15.12,15.01,15.11,1267326.0,7.9568,8.0097,7.9515,8.0044,1267326.0
2022-04-20 14:00:00,15.11,15.18,15.1,15.17,1615819.0,8.0044,8.0415,7.9991,8.0362,1615819.0
2022-04-20 14:30:00,15.17,15.18,15.11,15.12,875078.0,8.0362,8.0415,8.0044,8.0097,875078.0
2022-04-20 15:00:00,15.12,15.18,15.11,15.15,757504.0,8.0097,8.0415,8.0044,8.0256,757504.0
2022-04-20 15:30:00,15.15,15.2,15.14,15.17,1855983.0,8.0256,8.0521,8.0203,8.0362,1855983.0
2022-04-21 09:30:00,15.2,15.24,14.96,15.18,2668107.0,8.0521,8.0733,7.925,8.0415,2668107.0
2022-04-21 10:00:00,15.18,15.2,15.0,15.0,1336881.0,8.0415,8.0521,7.9462,7.9462,1336881.0
2022-04-21 10:30:00,15.0,15.03,14.87,14.87,1253808.0,7.9462,7.9621,7.8773,7.8773,1253808.0
2022-04-21 11:00:00,14.87,14.94,14.8,14.83,1403827.0,7.8773,7.9144,7.8402,7.8561,1403827.0
2022-04-21 11:30:00,14.83,14.88,14.76,14.79,1057954.0,7.8561,7.8826,7.819,7.8349,1057954.0
2022-04-21 12:00:00,14.79,14.8,14.69,14.7,1654976.0,7.8349,7.8402,7.782,7.7872,1654976.0
2022-04-21 12:30:00,14.69,14.74,14.61,14.65,1130846.0,7.782,7.8084,7.7396,7.7608,1130846.0
2022-04-21 13:00:00,14.65,14.71,14.6,14.69,1486759.0,7.7608,7.7925,7.7343,7.782,1486759.0
2022-04-21 13:30:00,14.68,14.7,14.54,14.55,924958.0,7.7767,7.7872,7.7025,7.7078,924958.0
2022-04-21 14:00:00,14.55,14.59,14.48,14.57,1335989.0,7.7078,7.729,7.6707,7.7184,1335989.0
2022-04-21 14:30:00,14.57,14.6,14.45,14.46,1323866.0,7.7184,7.7343,7.6548,7.6601,1323866.0
2022-04-21 15:00:00,14.46,14.49,14.42,14.49,1612018.0,7.6601,7.676,7.6389,7.676,1612018.0
2022-04-21 15:30:00,14.48,14.59,14.45,14.58,4778192.0,7.6707,7.729,7.6548,7.7237,4778192.0
2022-04-22 09:30:00,14.54,14.56,14.38,14.53,2085223.0,7.7025,7.7131,7.6177,7.6972,2085223.0
2022-04-22 10:00:00,14.53,14.54,14.38,14.4,1669462.0,7.6972,7.7025,7.6177,7.6283,1669462.0
2022-04-22 10:30:00,14.4,14.43,14.29,14.34,1913567.0,7.6283,7.6442,7.5701,7.5965,1913567.0
2022-04-22 11:00:00,14.35,14.36,14.26,14.27,1142951.0,7.6018,7.6071,7.5542,7.5595,1142951.0
2022-04-22 11:30:00,14.27,14.28,14.16,14.2,1335453.0,7.5595,7.5648,7.5012,7.5224,1335453.0
2022-04-22 12:00:00,14.19,14.25,14.19,14.22,736240.0,7.5171,7.5489,7.5171,7.533,736240.0
2022-04-22 12:30:00,14.21,14.26,14.13,14.14,772250.0,7.5277,7.5542,7.4853,7.4906,772250.0
2022-04-22 13:00:00,14.14,14.2,14.11,14.16,966279.0,7.4906,7.5224,7.4747,7.5012,966279.0
2022-04-22 13:30:00,14.16,14.19,14.07,14.08,1115649.0,7.5012,7.5171,7.4535,7.4588,1115649.0
2022-04-22 14:00:00,14.08,14.1,14.02,14.04,1473790.0,7.4588,7.4694,7.427,7.4376,1473790.0
2022-04-22 14:30:00,14.03,14.04,13.86,13.88,2437639.0,7.4323,7.4376,7.3423,7.3529,2437639.0
2022-04-22 15:00:00,13.88,13.98,13.85,13.95,2978067.0,7.3529,7.4058,7.337,7.3899,2978067.0
2022-04-22 15:30:00,13.95,14.0,13.84,13.88,5936763.0,7.3899,7.4164,7.3317,7.3529,5936763.0
2022-04-25 09:30:00,13.43,13.61,13.26,13.44,3565394.0,7.1145,7.2098,7.0244,7.1198,3565394.0
2022-04-25 10:00:00,13.44,13.48,13.37,13.43,2328248.0,7.1198,7.141,7.0827,7.1145,2328248.0
2022-04-25 10:30:00,13.44,13.46,13.19,13.2,1684250.0,7.1198,7.1304,6.9873,6.9926,1684250.0
2022-04-25 11:00:00,13.2,13.33,13.19,13.27,1597238.0,6.9926,7.0615,6.9873,7.0297,1597238.0
2022-04-25 11:30:00,13.27,13.31,13.15,13.23,1817932.0,7.0297,7.0509,6.9661,7.0085,1817932.0
2022-04-25 12:00:00,13.23,13.4,13.19,13.32,1294971.0,7.0085,7.0986,6.9873,7.0562,1294971.0
2022-04-25 12:30:00,13.32,13.41,13.29,13.41,1228647.0,7.0562,7.1039,7.0403,7.1039,1228647.0
2022-04-25 13:00:00,13.41,13.45,13.35,13.41,703057.0,7.1039,7.1251,7.0721,7.1039,703057.0
2022-04-25 13:30:00,13.41,13.45,13.35,13.44,929887.0,7.1039,7.1251,7.0721,7.1198,929887.0
2022-04-25 14:00:00,13.45,13.59,13.42,13.59,1405985.0,7.1251,7.1992,7.1092,7.1992,1405985.0
2022-04-25 14:30:00,13.59,13.75,13.58,13.64,2182232.0,7.1992,7.284,7.1939,7.2257,2182232.0
2022-04-25 15:00:00,13.64,13.72,13.59,13.71,1540085.0,7.2257,7.2681,7.1992,7.2628,1540085.0
2022-04-25 15:30:00,13.7,13.72,13.61,13.63,3700220.0,7.2575,7.2681,7.2098,7.2204,3700220.0
2022-04-26 09:30:00,13.47,13.5,13.32,13.34,2014106.0,7.1357,7.1516,7.0562,7.0668,2014106.0
2022-04-26 10:00:00,13.34,13.44,13.2,13.28,1640258.0,7.0668,7.1198,6.9926,7.035,1640258.0
2022-04-26 10:30:00,13.28,13.36,13.19,13.29,2479845.0,7.035,7.0774,6.9873,7.0403,2479845.0
2022-04-26 11:00:00,13.3,13.46,13.29,13.43,2143920.0,7.0456,7.1304,7.0403,7.1145,2143920.0
2022-04-26 11:30:00,13.42,13.51,13.38,13.45,2633072.0,7.1092,7.1569,7.088,7.1251,2633072.0
2022-04-26 12:00:00,13.45,13.62,13.42,13.56,1972177.0,7.1251,7.2151,7.1092,7.1833,1972177.0
2022-04-26 12:30:00,13.55,13.59,13.51,13.53,2370488.0,7.178,7.1992,7.1569,7.1674,2370488.0
2022-04-26 13:00:00,13.53,13.55,13.44,13.45,1045379.0,7.1674,7.178,7.1198,7.1251,1045379.0
2022-04-26 13:30:00,13.45,13.48,13.4,13.41,1114038.0,7.1251,7.141,7.0986,7.1039,1114038.0
2022-04-26 14:00:00,13.41,13.44,13.38,13.42,1681571.0,7.1039,7.1198,7.088,7.1092,1681571.0
2022-04-26 14:30:00,13.41,13.42,13.31,13.33,1206415.0,7.1039,7.1092,7.0509,7.0615,1206415.0
2022-04-26 15:00:00,13.34,13.35,13.24,13.26,1454800.0,7.0668,7.0721,7.0138,7.0244,1454800.0
2022-04-26 15:30:00,13.26,13.32,13.25,13.27,4230253.0,7.0244,7.0562,7.0191,7.0297,4230253.0
2022-04-27 09:30:00,13.3,13.41,13.16,13.33,2321761.0,7.0456,7.1039,6.9714,7.0615,2321761.0
2022-04-27 10:00:00,13.32,13.37,13.15,13.16,1839788.0,7.0562,7.0827,6.9661,6.9714,1839788.0
2022-04-27 10:30:00,13.17,13.25,13.15,13.19,1429404.0,6.9767,7.0191,6.9661,6.9873,1429404.0
2022-04-27 11:00:00,13.19,13.27,13.17,13.26,1420622.0,6.9873,7.0297,6.9767,7.0244,1420622.0
2022-04-27 11:30:00,13.27,13.29,13.17,13.29,1268077.0,7.0297,7.0403,6.9767,7.0403,1268077.0
2022-04-27 12:00:00,13.29,13.37,13.29,13.32,933258.0,7.0403,7.0827,7.0403,7.0562,933258.0
2022-04-27 12:30:00,13.33,13.37,13.31,13.32,585307.0,7.0615,7.0827,7.0509,7.0562,585307.0
2022-04-27 13:00:00,13.33,13.35,13.27,13.35,1212392.0,7.0615,7.0721,7.0297,7.0721,1212392.0
2022-04-27 13:30:00,13.35,13.46,13.35,13.45,1113289.0,7.0721,7.1304,7.0721,7.1251,1113289.0
2022-04-27 14:00:00,13.45,13.47,13.39,13.4,1235079.0,7.1251,7.1357,7.0933,7.0986,1235079.0
2022-04-27 14:30:00,13.4,13.43,13.32,13.33,1804286.0,7.0986,7.1145,7.0562,7.0615,1804286.0
2022-04-27 15:00:00,13.33,13.35,13.29,13.34,1793311.0,7.0615,7.0721,7.0403,7.0668,1793311.0
2022-04-27 15:30:00,13.34,13.37,13.3,13.31,2678643.0,7.0668,7.0827,7.0456,7.0509,2678643.0
2022-04-28 09:30:00,13.42,13.44,13.3,13.32,1506140.0,7.1092,7.1198,7.0456,7.0562,1506140.0
2022-04-28 10:00:00,13.31,13.36,13.25,13.31,935312.0,7.0509,7.0774,7.0191,7.0509,935312.0
2022-04-28 10:30:00,13.31,13.34,13.22,13.33,1429634.0,7.0509,7.0668,7.0032,7.0615,1429634.0
2022-04-28 11:00:00,13.33,13.4,13.32,13.4,957015.0,7.0615,7.0986,7.0562,7.0986,957015.0
2022-04-28 11:30:00,13.4,13.44,13.35,13.38,742745.0,7.0986,7.1198,7.0721,7.088,742745.0
2022-04-28 12:00:00,13.38,13.42,13.37,13.42,391979.0,7.088,7.1092,7.0827,7.1092,391979.0
2022-04-28 12:30:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:00:00,13.45,13.58,13.45,13.5,1344863.0,7.1251,7.1939,7.1251,7.1516,1344863.0
2022-04-28 13:30:00,13.5,13.54,13.46,13.5,1464982.0,7.1516,7.1727,7.1304,7.1516,1464982.0
2022-04-28 14:00:00,13.5,13.54,13.47,13.52,970139.0,7.1516,7.1727,7.1357,7.1622,970139.0
2022-04-28 14:30:00,13.52,13.58,13.48,13.58,617238.0,7.1622,7.1939,7.141,7.1939,617238.0
2022-04-28 15:00:00,13.58,13.59,13.53,13.56,1126847.0,7.1939,7.1992,7.1674,7.1833,1126847.0
2022-04-28 15:30:00,13.56,13.56,13.51,13.51,3408230.0,7.1833,7.1833,7.1569,7.1569,3408230.0
2022-04-29 09:30:00,13.96,14.3,13.89,14.26,5700554.0,7.3952,7.5754,7.3582,7.5542,5700554.0
2022-04-29 10:00:00,14.26,14.28,14.02,14.07,3324535.0,7.5542,7.5648,7.427,7.4535,3324535.0
2022-04-29 10:30:00,14.06,14.07,13.97,13.99,1835709.0,7.4482,7.4535,7.4005,7.4111,1835709.0
2022-04-29 11:00:00,13.99,14.05,13.94,14.05,1290227.0,7.4111,7.4429,7.3846,7.4429,1290227.0
2022-04-29 11:30:00,14.04,14.09,14.0,14.05,1128694.0,7.4376,7.4641,7.4164,7.4429,1128694.0
2022-04-29 12:00:00,14.05,14.05,13.97,14.02,1103675.0,7.4429,7.4429,7.4005,7.427,1103675.0
2022-04-29 12:30:00,14.02,14.02,13.9,13.94,1008062.0,7.427,7.427,7.3635,7.3846,1008062.0
2022-04-29 13:00:00,13.94,14.01,13.93,14.0,729648.0,7.3846,7.4217,7.3793,7.4164,729648.0
2022-04-29 13:30:00,14.01,14.08,13.96,13.99,1805659.0,7.4217,7.4588,7.3952,7.4111,1805659.0
2022-04-29 14:00:00,13.99,14.0,13.92,13.96,1424049.0,7.4111,7.4164,7.374,7.3952,1424049.0
2022-04-29 14:30:00,13.97,13.98,13.74,13.79,2164095.0,7.4005,7.4058,7.2787,7.3052,2164095.0
2022-04-29 15:00:00,13.78,13.79,13.67,13.68,1941120.0,7.2999,7.3052,7.2416,7.2469,1941120.0
2022-04-29 15:30:00,13.67,13.73,13.56,13.57,6024315.0,7.2416,7.2734,7.1833,7.1886,6024315.0
2022-05-02 09:30:00,13.2,13.26,12.99,13.04,4409313.0,6.9926,7.0244,6.8814,6.9079,4409313.0
2022-05-02 10:00:00,13.03,13.2,12.99,13.18,2571806.0,6.9026,6.9926,6.8814,6.982,2571806.0
2022-05-02 10:30:00,13.19,13.21,12.97,12.98,2464976.0,6.9873,6.9979,6.8708,6.8761,2464976.0
2022-05-02 11:00:00,12.98,12.99,12.79,12.82,5278097.0,6.8761,6.8814,6.7754,6.7913,5278097.0
2022-05-02 11:30:00,12.82,13.0,12.76,12.98,2342145.0,6.7913,6.8867,6.7595,6.8761,2342145.0
2022-05-02 12:00:00,12.98,13.06,12.93,13.01,2271759.0,6.8761,6.9185,6.8496,6.892,2271759.0
2022-05-02 12:30:00,13.01,13.06,12.87,12.88,2132703.0,6.892,6.9185,6.8178,6.8231,2132703.0
2022-05-02 13:00:00,12.88,12.96,12.83,12.88,2645597.0,6.8231,6.8655,6.7966,6.8231,2645597.0
2022-05-02 13:30:00,12.89,12.92,12.83,12.85,1949082.0,6.8284,6.8443,6.7966,6.8072,1949082.0
2022-05-02 14:00:00,12.86,12.91,12.76,12.8,1814340.0,6.8125,6.839,6.7595,6.7807,1814340.0
2022-05-02 14:30:00,12.8,12.82,12.73,12.78,2616746.0,6.7807,6.7913,6.7437,6.7701,2616746.0
2022-05-02 15:00:00,12.77,12.95,12.77,12.93,3315725.0,6.7648,6.8602,6.7648,6.8496,3315725.0
2022-05-02 15:30:00,12.94,13.02,12.91,13.02,5316430.0,6.8549,6.8973,6.839,6.8973,5316430.0
2022-05-03 09:30:00,13.09,13.22,13.04,13.19,2842140.0,6.9344,7.0032,6.9079,6.9873,2842140.0
2022-05-03 10:00:00,13.19,13.23,13.06,13.23,3293876.0,6.9873,7.0085,6.9185,7.0085,3293876.0
2022-05-03 10:30:00,13.23,13.31,13.17,13.29,2339672.0,7.0085,7.0509,6.9767,7.0403,2339672.0
2022-05-03 11:00:00,13.29,13.35,13.22,13.33,2166220.0,7.0403,7.0721,7.0032,7.0615,2166220.0
2022-05-03 11:30:00,13.34,13.37,13.3,13.37,1621926.0,7.0668,7.0827,7.0456,7.0827,1621926.0
2022-05-03 12:00:00,13.36,13.37,13.27,13.33,1544362.0,7.0774,7.0827,7.0297,7.0615,1544362.0
2022-05-03 12:30:00,13.33,13.35,13.25,13.31,2570382.0,7.0615,7.0721,7.0191,7.0509,2570382.0
2022-05-03 13:00:00,13.32,13.34,13.29,13.3,3103919.0,7.0562,7.0668,7.0403,7.0456,3103919.0
2022-05-03 13:30:00,13.31,13.39,13.3,13.37,2805965.0,7.0509,7.0933,7.0456,7.0827,2805965.0
2022-05-03 14:00:00,13.37,13.37,13.24,13.27,1316650.0,7.0827,7.0827,7.0138,7.0297,1316650.0
2022-05-03 14:30:00,13.27,13.33,13.24,13.31,2390094.0,7.0297,7.0615,7.0138,7.0509,2390094.0
2022-05-03 15:00:00,13.3,13.36,13.3,13.33,3463711.0,7.0456,7.0774,7.0456,7.0615,3463711.0
2022-05-03 15:30:00,13.32,13.33,13.24,13.32,6238285.0,7.0562,7.0615,7.0138,7.0562,6238285.0
2022-05-04 09:30:00,13.38,13.45,13.23,13.25,2266628.0,7.088,7.1251,7.0085,7.0191,2266628.0
2022-05-04 10:00:00,13.25,13.31,13.16,13.29,1842517.0,7.0191,7.0509,6.9714,7.0403,1842517.0
2022-05-04 10:30:00,13.28,13.33,13.23,13.32,1890847.0,7.035,7.0615,7.0085,7.0562,1890847.0
2022-05-04 11:00:00,13.33,13.49,13.3,13.46,2164385.0,7.0615,7.1463,7.0456,7.1304,2164385.0
2022-05-04 11:30:00,13.46,13.53,13.35,13.5,1601068.0,7.1304,7.1674,7.0721,7.1516,1601068.0
2022-05-04 12:00:00,13.5,13.52,13.45,13.5,1290024.0,7.1516,7.1622,7.1251,7.1516,1290024.0
2022-05-04 12:30:00,13.49,13.52,13.44,13.5,840155.0,7.1463,7.1622,7.1198,7.1516,840155.0
2022-05-04 13:00:00,13.5,13.54,13.45,13.5,1412069.0,7.1516,7.1727,7.1251,7.1516,1412069.0
2022-05-04 13:30:00,13.5,13.56,13.44,13.51,2881108.0,7.1516,7.1833,7.1198,7.1569,2881108.0
2022-05-04 14:00:00,13.5,13.62,13.44,13.58,2136615.0,7.1516,7.2151,7.1198,7.1939,2136615.0
2022-05-04 14:30:00,13.58,14.0,13.4,13.91,4418652.0,7.1939,7.4164,7.0986,7.3688,4418652.0
2022-05-04 15:00:00,13.9,13.97,13.85,13.9,3604183.0,7.3635,7.4005,7.337,7.3635,3604183.0
2022-05-04 15:30:00,13.9,14.09,13.89,14.01,6537524.0,7.3635,7.4641,7.3582,7.4217,6537524.0
2022-05-05 09:30:00,14.0,14.02,13.77,13.79,2253440.0,7.4164,7.427,7.2946,7.3052,2253440.0
2022-05-05 10:00:00,13.79,13.83,13.63,13.66,1845183.0,7.3052,7.3264,7.2204,7.2363,1845183.0
2022-05-05 10:30:00,13.65,13.68,13.25,13.45,5531315.0,7.231,7.2469,7.0191,7.1251,5531315.0
2022-05-05 11:00:00,13.45,13.45,13.26,13.37,2572993.0,7.1251,7.1251,7.0244,7.0827,2572993.0
2022-05-05 11:30:00,13.36,13.49,13.27,13.31,3717894.0,7.0774,7.1463,7.0297,7.0509,3717894.0
2022-05-05 12:00:00,13.31,13.48,13.28,13.47,1997302.0,7.0509,7.141,7.035,7.1357,1997302.0
2022-05-05 12:30:00,13.47,13.59,13.38,13.58,1467082.0,7.1357,7.1992,7.088,7.1939,1467082.0
2022-05-05 13:00:00,13.57,13.79,13.56,13.78,3650408.0,7.1886,7.3052,7.1833,7.2999,3650408.0
2022-05-05 13:30:00,13.77,13.89,13.64,13.71,2400858.0,7.2946,7.3582,7.2257,7.2628,2400858.0
2022-05-05 14:00:00,13.71,13.82,13.67,13.73,2376440.0,7.2628,7.3211,7.2416,7.2734,2376440.0
2022-05-05 14:30:00,13.73,13.75,13.62,13.65,2255512.0,7.2734,7.284,7.2151,7.231,2255512.0
2022-05-05 15:00:00,13.65,13.68,13.53,13.54,2699354.0,7.231,7.2469,7.1674,7.1727,2699354.0
2022-05-05 15:30:00,13.54,13.7,13.52,13.66,6166286.0,7.1727,7.2575,7.1622,7.2363,6166286.0
2022-05-06 09:30:00,13.8,13.89,13.41,13.5,4391247.0,7.3105,7.3582,7.1039,7.1516,4391247.0
2022-05-06 10:00:00,13.51,13.85,13.48,13.79,1721844.0,7.1569,7.337,7.141,7.3052,1721844.0
2022-05-06 10:30:00,13.78,14.03,13.69,13.98,3562578.0,7.2999,7.4323,7.2522,7.4058,3562578.0
2022-05-06 11:00:00,13.99,14.17,13.98,14.02,4456891.0,7.4111,7.5065,7.4058,7.427,4456891.0
2022-05-06 11:30:00,14.03,14.15,13.94,14.03,2488122.0,7.4323,7.4959,7.3846,7.4323,2488122.0
2022-05-06 12:00:00,14.03,14.19,14.01,14.09,1930108.0,7.4323,7.5171,7.4217,7.4641,1930108.0
2022-05-06 12:30:00,14.09,14.22,14.06,14.17,2610902.0,7.4641,7.533,7.4482,7.5065,2610902.0
2022-05-06 13:00:00,14.17,14.22,14.0,14.08,1875910.0,7.5065,7.533,7.4164,7.4588,1875910.0
2022-05-06 13:30:00,14.09,14.12,13.93,13.96,1084887.0,7.4641,7.48,7.3793,7.3952,1084887.0
2022-05-06 14:00:00,13.96,14.02,13.93,13.95,973939.0,7.3952,7.427,7.3793,7.3899,973939.0
2022-05-06 14:30:00,13.96,14.02,13.89,13.99,2111483.0,7.3952,7.427,7.3582,7.4111,2111483.0
2022-05-06 15:00:00,13.99,14.05,13.95,14.0,1704393.0,7.4111,7.4429,7.3899,7.4164,1704393.0
2022-05-06 15:30:00,14.0,14.12,13.97,14.07,4574891.0,7.4164,7.48,7.4005,7.4535,4574891.0
2022-05-09 09:30:00,13.76,13.77,13.34,13.46,6062607.0,7.2893,7.2946,7.0668,7.1304,6062607.0
2022-05-09 10:00:00,13.46,13.55,13.37,13.47,3383006.0,7.1304,7.178,7.0827,7.1357,3383006.0
2022-05-09 10:30:00,13.46,13.5,13.34,13.35,3191482.0,7.1304,7.1516,7.0668,7.0721,3191482.0
2022-05-09 11:00:00,13.34,13.38,13.29,13.29,2767170.0,7.0668,7.088,7.0403,7.0403,2767170.0
2022-05-09 11:30:00,13.29,13.54,13.27,13.48,2853344.0,7.0403,7.1727,7.0297,7.141,2853344.0
2022-05-09 12:00:00,13.47,13.66,13.43,13.58,2889521.0,7.1357,7.2363,7.1145,7.1939,2889521.0
2022-05-09 12:30:00,13.59,13.59,13.44,13.48,1877240.0,7.1992,7.1992,7.1198,7.141,1877240.0
2022-05-09 13:00:00,13.48,13.49,13.37,13.42,1845856.0,7.141,7.1463,7.0827,7.1092,1845856.0
2022-05-09 13:30:00,13.43,13.46,13.28,13.32,2978497.0,7.1145,7.1304,7.035,7.0562,2978497.0
2022-05-09 14:00:00,13.33,13.37,13.27,13.3,2208754.0,7.0615,7.0827,7.0297,7.0456,2208754.0
2022-05-09 14:30:00,13.3,13.34,13.23,13.3,2161973.0,7.0456,7.0668,7.0085,7.0456,2161973.0
2022-05-09 15:00:00,13.3,13.37,13.26,13.28,3164690.0,7.0456,7.0827,7.0244,7.035,3164690.0
2022-05-09 15:30:00,13.28,13.29,13.2,13.25,5176993.0,7.035,7.0403,6.9926,7.0191,5176993.0
2022-05-10 09:30:00,13.47,13.58,13.35,13.56,2869484.0,7.1357,7.1939,7.0721,7.1833,2869484.0
2022-05-10 10:00:00,13.56,13.62,13.51,13.56,2851350.0,7.1833,7.2151,7.1569,7.1833,2851350.0
2022-05-10 10:30:00,13.56,13.57,13.48,13.53,3655980.0,7.1833,7.1886,7.141,7.1674,3655980.0
2022-05-10 11:00:00,13.53,13.53,13.4,13.45,3673993.0,7.1674,7.1674,7.0986,7.1251,3673993.0
2022-05-10 11:30:00,13.44,13.52,13.39,13.45,3639310.0,7.1198,7.1622,7.0933,7.1251,3639310.0
2022-05-10 12:00:00,13.45,13.5,13.31,13.34,3031138.0,7.1251,7.1516,7.0509,7.0668,3031138.0
2022-05-10 12:30:00,13.34,13.4,13.27,13.3,2913218.0,7.0668,7.0986,7.0297,7.0456,2913218.0
2022-05-10 13:00:00,13.29,13.37,13.23,13.31,2068703.0,7.0403,7.0827,7.0085,7.0509,2068703.0
2022-05-10 13:30:00,13.31,13.5,13.3,13.46,2594649.0,7.0509,7.1516,7.0456,7.1304,2594649.0
2022-05-10 14:00:00,13.46,13.48,13.39,13.42,2466545.0,7.1304,7.141,7.0933,7.1092,2466545.0
2022-05-10 14:30:00,13.42,13.52,13.41,13.5,1658041.0,7.1092,7.1622,7.1039,7.1516,1658041.0
2022-05-10 15:00:00,13.51,13.57,13.48,13.52,1404747.0,7.1569,7.1886,7.141,7.1622,1404747.0
2022-05-10 15:30:00,13.52,13.52,13.42,13.46,3394178.0,7.1622,7.1622,7.1092,7.1304,3394178.0
2022-05-11 09:30:00,13.79,14.14,13.78,14.1,5076049.0,7.3052,7.4906,7.2999,7.4694,5076049.0
2022-05-11 10:00:00,14.1,14.25,14.09,14.23,2915677.0,7.4694,7.5489,7.4641,7.5383,2915677.0
2022-05-11 10:30:00,14.22,14.3,14.17,14.2,3048467.0,7.533,7.5754,7.5065,7.5224,3048467.0
2022-05-11 11:00:00,14.2,14.34,14.18,14.33,2655479.0,7.5224,7.5965,7.5118,7.5912,2655479.0
2022-05-11 11:30:00,14.33,14.41,14.27,14.32,2286922.0,7.5912,7.6336,7.5595,7.5859,2286922.0
2022-05-11 12:00:00,14.32,14.44,14.27,14.34,2376512.0,7.5859,7.6495,7.5595,7.5965,2376512.0
2022-05-11 12:30:00,14.34,14.37,14.24,14.25,2040188.0,7.5965,7.6124,7.5436,7.5489,2040188.0
2022-05-11 13:00:00,14.25,14.26,14.16,14.18,1558509.0,7.5489,7.5542,7.5012,7.5118,1558509.0
2022-05-11 13:30:00,14.18,14.21,14.08,14.12,1628075.0,7.5118,7.5277,7.4588,7.48,1628075.0
2022-05-11 14:00:00,14.12,14.29,14.08,14.21,2110321.0,7.48,7.5701,7.4588,7.5277,2110321.0
2022-05-11 14:30:00,14.2,14.28,14.18,14.26,1293984.0,7.5224,7.5648,7.5118,7.5542,1293984.0
2022-05-11 15:00:00,14.25,14.26,14.18,14.23,1947427.0,7.5489,7.5542,7.5118,7.5383,1947427.0
2022-05-11 15:30:00,14.23,14.26,14.08,14.09,3494973.0,7.5383,7.5542,7.4588,7.4641,3494973.0
2022-05-12 09:30:00,14.07,14.18,13.92,13.99,4037313.0,7.4535,7.5118,7.374,7.4111,4037313.0
2022-05-12 10:00:00,13.99,14.11,13.88,14.08,1897455.0,7.4111,7.4747,7.3529,7.4588,1897455.0
2022-05-12 10:30:00,14.08,14.25,14.04,14.18,2272968.0,7.4588,7.5489,7.4376,7.5118,2272968.0
2022-05-12 11:00:00,14.17,14.35,14.16,14.22,1968514.0,7.5065,7.6018,7.5012,7.533,1968514.0
2022-05-12 11:30:00,14.22,14.24,14.05,14.05,2170953.0,7.533,7.5436,7.4429,7.4429,2170953.0
2022-05-12 12:00:00,14.05,14.19,14.01,14.16,1733989.0,7.4429,7.5171,7.4217,7.5012,1733989.0
2022-05-12 12:30:00,14.16,14.22,14.06,14.07,1202876.0,7.5012,7.533,7.4482,7.4535,1202876.0
2022-05-12 13:00:00,14.07,14.08,13.92,13.95,3608945.0,7.4535,7.4588,7.374,7.3899,3608945.0
2022-05-12 13:30:00,13.96,13.98,13.86,13.94,2202576.0,7.3952,7.4058,7.3423,7.3846,2202576.0
2022-05-12 14:00:00,13.95,13.97,13.87,13.96,3388139.0,7.3899,7.4005,7.3476,7.3952,3388139.0
2022-05-12 14:30:00,13.96,14.02,13.88,13.89,2175867.0,7.3952,7.427,7.3529,7.3582,2175867.0
2022-05-12 15:00:00,13.88,14.1,13.85,14.03,3152876.0,7.3529,7.4694,7.337,7.4323,3152876.0
2022-05-12 15:30:00,14.03,14.16,14.02,14.13,4303772.0,7.4323,7.5012,7.427,7.4853,4303772.0
2022-05-13 09:30:00,14.24,14.42,14.22,14.36,2586068.0,7.5436,7.6389,7.533,7.6071,2586068.0
2022-05-13 10:00:00,14.36,14.56,14.34,14.54,1808370.0,7.6071,7.7131,7.5965,7.7025,1808370.0
2022-05-13 10:30:00,14.54,14.6,14.43,14.56,1682109.0,7.7025,7.7343,7.6442,7.7131,1682109.0
2022-05-13 11:00:00,14.55,14.58,14.46,14.58,1309655.0,7.7078,7.7237,7.6601,7.7237,1309655.0
2022-05-13 11:30:00,14.58,14.58,14.46,14.49,2922118.0,7.7237,7.7237,7.6601,7.676,2922118.0
2022-05-13 12:00:00,14.49,14.63,14.48,14.54,1416325.0,7.676,7.7502,7.6707,7.7025,1416325.0
2022-05-13 12:30:00,14.55,14.58,14.47,14.54,780816.0,7.7078,7.7237,7.6654,7.7025,780816.0
2022-05-13 13:00:00,14.54,14.61,14.53,14.58,1851073.0,7.7025,7.7396,7.6972,7.7237,1851073.0
2022-05-13 13:30:00,14.59,14.59,14.43,14.49,3143345.0,7.729,7.729,7.6442,7.676,3143345.0
2022-05-13 14:00:00,14.49,14.51,14.43,14.46,2270754.0,7.676,7.6866,7.6442,7.6601,2270754.0
2022-05-13 14:30:00,14.47,14.54,14.46,14.53,2529510.0,7.6654,7.7025,7.6601,7.6972,2529510.0
2022-05-13 15:00:00,14.53,14.55,14.49,14.54,3968517.0,7.6972,7.7078,7.676,7.7025,3968517.0
2022-05-13 15:30:00,14.54,14.55,14.48,14.51,6285243.0,7.7025,7.7078,7.6707,7.6866,6285243.0
2022-05-16 09:30:00,14.56,14.89,14.54,14.79,5838469.0,7.7131,7.8879,7.7025,7.8349,5838469.0
2022-05-16 10:00:00,14.79,14.83,14.69,14.82,2490872.0,7.8349,7.8561,7.782,7.8508,2490872.0
2022-05-16 10:30:00,14.81,14.82,14.69,14.8,1688005.0,7.8455,7.8508,7.782,7.8402,1688005.0
2022-05-16 11:00:00,14.79,14.84,14.73,14.76,1388718.0,7.8349,7.8614,7.8031,7.819,1388718.0
2022-05-16 11:30:00,14.77,14.84,14.7,14.82,1586327.0,7.8243,7.8614,7.7872,7.8508,1586327.0
2022-05-16 12:00:00,14.82,14.84,14.75,14.78,1412202.0,7.8508,7.8614,7.8137,7.8296,1412202.0
2022-05-16 12:30:00,14.78,14.82,14.75,14.79,860977.0,7.8296,7.8508,7.8137,7.8349,860977.0
2022-05-16 13:00:00,14.79,14.87,14.77,14.85,872873.0,7.8349,7.8773,7.8243,7.8667,872873.0
2022-05-16 13:30:00,14.85,14.9,14.83,14.89,1472858.0,7.8667,7.8932,7.8561,7.8879,1472858.0
2022-05-16 14:00:00,14.89,14.98,14.88,14.92,1728526.0,7.8879,7.9356,7.8826,7.9038,1728526.0
2022-05-16 14:30:00,14.92,14.98,14.9,14.94,1829372.0,7.9038,7.9356,7.8932,7.9144,1829372.0
2022-05-16 15:00:00,14.94,14.96,14.9,14.91,1118512.0,7.9144,7.925,7.8932,7.8985,1118512.0
2022-05-16 15:30:00,14.91,14.93,14.83,14.86,5258204.0,7.8985,7.9091,7.8561,7.872,5258204.0
2022-05-17 09:30:00,15.11,15.15,15.0,15.14,2618518.0,8.0044,8.0256,7.9462,8.0203,2618518.0
2022-05-17 10:00:00,15.14,15.16,15.01,15.03,1858362.0,8.0203,8.0309,7.9515,7.9621,1858362.0
2022-05-17 10:30:00,15.02,15.04,14.93,15.0,1423963.0,7.9568,7.9674,7.9091,7.9462,1423963.0
2022-05-17 11:00:00,15.0,15.05,14.97,15.01,819377.0,7.9462,7.9727,7.9303,7.9515,819377.0
2022-05-17 11:30:00,15.0,15.09,15.0,15.05,1453501.0,7.9462,7.9939,7.9462,7.9727,1453501.0
2022-05-17 12:00:00,15.05,15.05,14.98,15.01,2141522.0,7.9727,7.9727,7.9356,7.9515,2141522.0
2022-05-17 12:30:00,15.0,15.12,14.99,15.08,1339264.0,7.9462,8.0097,7.9409,7.9886,1339264.0
2022-05-17 13:00:00,15.08,15.14,15.05,15.11,806216.0,7.9886,8.0203,7.9727,8.0044,806216.0
2022-05-17 13:30:00,15.11,15.19,15.11,15.13,1242108.0,8.0044,8.0468,8.0044,8.015,1242108.0
2022-05-17 14:00:00,15.14,15.22,15.07,15.1,1578520.0,8.0203,8.0627,7.9833,7.9991,1578520.0
2022-05-17 14:30:00,15.1,15.19,15.05,15.17,1388219.0,7.9991,8.0468,7.9727,8.0362,1388219.0
2022-05-17 15:00:00,15.17,15.19,15.13,15.16,1102057.0,8.0362,8.0468,8.015,8.0309,1102057.0
2022-05-17 15:30:00,15.15,15.19,15.14,15.17,3086883.0,8.0256,8.0468,8.0203,8.0362,3086883.0
2022-05-18 09:30:00,15.06,15.14,15.0,15.04,2120295.0,7.978,8.0203,7.9462,7.9674,2120295.0
2022-05-18 10:00:00,15.04,15.09,15.0,15.01,909095.0,7.9674,7.9939,7.9462,7.9515,909095.0
2022-05-18 10:30:00,15.01,15.06,14.98,15.03,1355950.0,7.9515,7.978,7.9356,7.9621,1355950.0
2022-05-18 11:00:00,15.04,15.04,14.89,14.93,1544529.0,7.9674,7.9674,7.8879,7.9091,1544529.0
2022-05-18 11:30:00,14.93,14.95,14.83,14.84,1392791.0,7.9091,7.9197,7.8561,7.8614,1392791.0
2022-05-18 12:00:00,14.84,14.92,14.75,14.81,1733913.0,7.8614,7.9038,7.8137,7.8455,1733913.0
2022-05-18 12:30:00,14.82,14.94,14.79,14.89,1134302.0,7.8508,7.9144,7.8349,7.8879,1134302.0
2022-05-18 13:00:00,14.89,14.89,14.68,14.74,1372574.0,7.8879,7.8879,7.7767,7.8084,1372574.0
2022-05-18 13:30:00,14.74,14.77,14.65,14.69,1513743.0,7.8084,7.8243,7.7608,7.782,1513743.0
2022-05-18 14:00:00,14.69,14.76,14.66,14.75,1306664.0,7.782,7.819,7.7661,7.8137,1306664.0
2022-05-18 14:30:00,14.75,14.76,14.61,14.64,2323820.0,7.8137,7.819,7.7396,7.7555,2323820.0
2022-05-18 15:00:00,14.65,14.72,14.61,14.64,1212122.0,7.7608,7.7978,7.7396,7.7555,1212122.0
2022-05-18 15:30:00,14.64,14.77,14.63,14.75,3419311.0,7.7555,7.8243,7.7502,7.8137,3419311.0
2022-05-19 09:30:00,14.87,15.15,14.85,14.98,3352736.0,7.8773,8.0256,7.8667,7.9356,3352736.0
2022-05-19 10:00:00,14.97,15.05,14.89,14.94,1388745.0,7.9303,7.9727,7.8879,7.9144,1388745.0
2022-05-19 10:30:00,14.94,14.94,14.78,14.84,1866237.0,7.9144,7.9144,7.8296,7.8614,1866237.0
2022-05-19 11:00:00,14.84,15.01,14.84,14.99,1123629.0,7.8614,7.9515,7.8614,7.9409,1123629.0
2022-05-19 11:30:00,14.99,15.11,14.97,15.03,1509616.0,7.9409,8.0044,7.9303,7.9621,1509616.0
2022-05-19 12:00:00,15.02,15.05,14.97,15.04,971968.0,7.9568,7.9727,7.9303,7.9674,971968.0
2022-05-19 12:30:00,15.04,15.06,14.95,15.04,1998248.0,7.9674,7.978,7.9197,7.9674,1998248.0
2022-05-19 13:00:00,15.04,15.12,15.01,15.08,1311293.0,7.9674,8.0097,7.9515,7.9886,1311293.0
2022-05-19 13:30:00,15.08,15.18,15.03,15.17,1133548.0,7.9886,8.0415,7.9621,8.0362,1133548.0
2022-05-19 14:00:00,15.17,15.18,15.1,15.15,1447901.0,8.0362,8.0415,7.9991,8.0256,1447901.0
2022-05-19 14:30:00,15.14,15.2,15.11,15.16,1329853.0,8.0203,8.0521,8.0044,8.0309,1329853.0
2022-05-19 15:00:00,15.16,15.19,15.06,15.11,1354828.0,8.0309,8.0468,7.978,8.0044,1354828.0
2022-05-19 15:30:00,15.1,15.16,15.06,15.07,3699528.0,7.9991,8.0309,7.978,7.9833,3699528.0
2022-05-20 09:30:00,15.21,15.45,15.21,15.44,2993936.0,8.0574,8.1846,8.0574,8.1793,2993936.0
2022-05-20 10:00:00,15.44,15.47,15.35,15.47,1959821.0,8.1793,8.1952,8.1316,8.1952,1959821.0
2022-05-20 10:30:00,15.46,15.49,15.28,15.28,2362542.0,8.1899,8.2057,8.0945,8.0945,2362542.0
2022-05-20 11:00:00,15.28,15.32,15.22,15.29,1652635.0,8.0945,8.1157,8.0627,8.0998,1652635.0
2022-05-20 11:30:00,15.29,15.38,15.26,15.31,1447548.0,8.0998,8.1475,8.0839,8.1104,1447548.0
2022-05-20 12:00:00,15.31,15.34,15.25,15.31,1163686.0,8.1104,8.1263,8.0786,8.1104,1163686.0
2022-05-20 12:30:00,15.31,15.33,15.17,15.19,1092322.0,8.1104,8.121,8.0362,8.0468,1092322.0
2022-05-20 13:00:00,15.2,15.2,15.07,15.09,1189766.0,8.0521,8.0521,7.9833,7.9939,1189766.0
2022-05-20 13:30:00,15.09,15.27,15.08,15.27,1685677.0,7.9939,8.0892,7.9886,8.0892,1685677.0
2022-05-20 14:00:00,15.27,15.29,15.18,15.22,1414939.0,8.0892,8.0998,8.0415,8.0627,1414939.0
2022-05-20 14:30:00,15.22,15.35,15.16,15.28,1325904.0,8.0627,8.1316,8.0309,8.0945,1325904.0
2022-05-20 15:00:00,15.29,15.35,15.25,15.35,1346829.0,8.0998,8.1316,8.0786,8.1316,1346829.0
2022-05-20 15:30:00,15.35,15.44,15.32,15.42,3859406.0,8.1316,8.1793,8.1157,8.1687,3859406.0
2022-05-23 09:30:00,15.79,15.87,15.68,15.75,4488078.0,8.3647,8.4071,8.3064,8.3435,4488078.0
2022-05-23 10:00:00,15.75,15.92,15.7,15.9,3559448.0,8.3435,8.4335,8.317,8.4229,3559448.0
2022-05-23 10:30:00,15.9,16.05,15.89,16.03,3257865.0,8.4229,8.5024,8.4176,8.4918,3257865.0
2022-05-23 11:00:00,16.04,16.11,16.01,16.02,2516939.0,8.4971,8.5342,8.4812,8.4865,2516939.0
2022-05-23 11:30:00,16.02,16.1,15.99,16.04,2623583.0,8.4865,8.5289,8.4706,8.4971,2623583.0
2022-05-23 12:00:00,16.04,16.08,16.01,16.03,1162693.0,8.4971,8.5183,8.4812,8.4918,1162693.0
2022-05-23 12:30:00,16.03,16.06,15.99,16.05,1539325.0,8.4918,8.5077,8.4706,8.5024,1539325.0
2022-05-23 13:00:00,16.06,16.09,15.98,16.05,1528931.0,8.5077,8.5236,8.4653,8.5024,1528931.0
2022-05-23 13:30:00,16.05,16.13,16.03,16.13,1481974.0,8.5024,8.5448,8.4918,8.5448,1481974.0
2022-05-23 14:00:00,16.13,16.17,16.1,16.14,1938443.0,8.5448,8.566,8.5289,8.5501,1938443.0
2022-05-23 14:30:00,16.14,16.23,16.11,16.23,2633188.0,8.5501,8.5978,8.5342,8.5978,2633188.0
2022-05-23 15:00:00,16.23,16.27,16.21,16.23,2933448.0,8.5978,8.6189,8.5872,8.5978,2933448.0
2022-05-23 15:30:00,16.24,16.3,16.21,16.27,5358410.0,8.6031,8.6348,8.5872,8.6189,5358410.0
2022-05-24 09:30:00,14.39,14.47,14.24,14.39,6330078.0,8.4097,8.4564,8.322,8.4097,6330078.0
2022-05-24 10:00:00,14.38,14.4,14.13,14.24,4170967.0,8.4038,8.4155,8.2577,8.322,4170967.0
2022-05-24 10:30:00,14.23,14.25,13.96,14.04,4170685.0,8.3162,8.3279,8.1584,8.2051,4170685.0
2022-05-24 11:00:00,14.05,14.1,13.98,14.02,3391054.0,8.211,8.2402,8.1701,8.1935,3391054.0
2022-05-24 11:30:00,14.01,14.2,14.0,14.17,2276184.0,8.1876,8.2986,8.1818,8.2811,2276184.0
2022-05-24 12:00:00,14.17,14.18,14.05,14.09,1673607.0,8.2811,8.287,8.211,8.2344,1673607.0
2022-05-24 12:30:00,14.09,14.11,14.0,14.05,1368704.0,8.2344,8.246,8.1818,8.211,1368704.0
2022-05-24 13:00:00,14.04,14.05,13.95,14.01,2455397.0,8.2051,8.211,8.1525,8.1876,2455397.0
2022-05-24 13:30:00,14.01,14.1,13.97,14.07,2727688.0,8.1876,8.2402,8.1642,8.2227,2727688.0
2022-05-24 14:00:00,14.08,14.17,14.03,14.11,2472216.0,8.2285,8.2811,8.1993,8.246,2472216.0
2022-05-24 14:30:00,14.11,14.15,14.04,14.05,1856127.0,8.246,8.2694,8.2051,8.211,1856127.0
2022-05-24 15:00:00,14.05,14.17,14.04,14.17,2303428.0,8.211,8.2811,8.2051,8.2811,2303428.0
2022-05-24 15:30:00,14.17,14.26,14.15,14.22,5459844.0,8.2811,8.3337,8.2694,8.3103,5459844.0
2022-05-25 09:30:00,14.25,14.49,14.24,14.46,6169612.0,8.3279,8.4681,8.322,8.4506,6169612.0
2022-05-25 10:00:00,14.46,14.57,14.45,14.5,3729969.0,8.4506,8.5149,8.4447,8.474,3729969.0
2022-05-25 10:30:00,14.48,14.49,14.39,14.45,2381451.0,8.4623,8.4681,8.4097,8.4447,2381451.0
2022-05-25 11:00:00,14.46,14.47,14.39,14.42,1679868.0,8.4506,8.4564,8.4097,8.4272,1679868.0
2022-05-25 11:30:00,14.42,14.42,14.32,14.32,1619092.0,8.4272,8.4272,8.3688,8.3688,1619092.0
2022-05-25 12:00:00,14.32,14.38,14.29,14.31,1382589.0,8.3688,8.4038,8.3512,8.3629,1382589.0
2022-05-25 12:30:00,14.31,14.38,14.31,14.36,745381.0,8.3629,8.4038,8.3629,8.3922,745381.0
2022-05-25 13:00:00,14.35,14.41,14.29,14.4,1856503.0,8.3863,8.4214,8.3512,8.4155,1856503.0
2022-05-25 13:30:00,14.4,14.47,14.38,14.45,2381636.0,8.4155,8.4564,8.4038,8.4447,2381636.0
2022-05-25 14:00:00,14.44,14.6,14.37,14.6,3050332.0,8.4389,8.5324,8.398,8.5324,3050332.0
2022-05-25 14:30:00,14.6,14.6,14.51,14.57,1672323.0,8.5324,8.5324,8.4798,8.5149,1672323.0
2022-05-25 15:00:00,14.57,14.63,14.55,14.57,2019278.0,8.5149,8.5499,8.5032,8.5149,2019278.0
2022-05-25 15:30:00,14.57,14.58,14.53,14.53,4057390.0,8.5149,8.5207,8.4915,8.4915,4057390.0
2022-05-26 09:30:00,14.55,14.74,14.54,14.73,3836712.0,8.5032,8.6142,8.4973,8.6084,3836712.0
2022-05-26 10:00:00,14.73,14.82,14.72,14.79,1897430.0,8.6084,8.661,8.6025,8.6434,1897430.0
2022-05-26 10:30:00,14.79,14.87,14.76,14.87,1596389.0,8.6434,8.6902,8.6259,8.6902,1596389.0
2022-05-26 11:00:00,14.86,14.88,14.83,14.84,1220650.0,8.6844,8.696,8.6668,8.6727,1220650.0
2022-05-26 11:30:00,14.84,14.86,14.77,14.79,906139.0,8.6727,8.6844,8.6318,8.6434,906139.0
2022-05-26 12:00:00,14.78,14.84,14.71,14.72,929205.0,8.6376,8.6727,8.5967,8.6025,929205.0
2022-05-26 12:30:00,14.72,14.82,14.7,14.82,1030492.0,8.6025,8.661,8.5909,8.661,1030492.0
2022-05-26 13:00:00,14.82,14.85,14.76,14.79,1576183.0,8.661,8.6785,8.6259,8.6434,1576183.0
2022-05-26 13:30:00,14.79,14.8,14.72,14.73,1045677.0,8.6434,8.6493,8.6025,8.6084,1045677.0
2022-05-26 14:00:00,14.73,14.85,14.69,14.8,1284401.0,8.6084,8.6785,8.585,8.6493,1284401.0
2022-05-26 14:30:00,14.8,14.88,14.78,14.86,1894290.0,8.6493,8.696,8.6376,8.6844,1894290.0
2022-05-26 15:00:00,14.86,14.87,14.78,14.79,1635409.0,8.6844,8.6902,8.6376,8.6434,1635409.0
2022-05-26 15:30:00,14.79,14.83,14.77,14.79,2847338.0,8.6434,8.6668,8.6318,8.6434,2847338.0
2022-05-27 09:30:00,14.5,14.56,14.35,14.49,5055999.0,8.474,8.509,8.3863,8.4681,5055999.0
2022-05-27 10:00:00,14.49,14.5,14.28,14.41,4676645.0,8.4681,8.474,8.3454,8.4214,4676645.0
2022-05-27 10:30:00,14.42,14.49,14.34,14.44,2601593.0,8.4272,8.4681,8.3805,8.4389,2601593.0
2022-05-27 11:00:00,14.44,14.47,14.38,14.44,1853175.0,8.4389,8.4564,8.4038,8.4389,1853175.0
2022-05-27 11:30:00,14.44,14.45,14.39,14.4,1479636.0,8.4389,8.4447,8.4097,8.4155,1479636.0
2022-05-27 12:00:00,14.4,14.43,14.31,14.33,1395135.0,8.4155,8.4331,8.3629,8.3746,1395135.0
2022-05-27 12:30:00,14.33,14.34,14.28,14.3,1768883.0,8.3746,8.3805,8.3454,8.3571,1768883.0
2022-05-27 13:00:00,14.3,14.33,14.26,14.28,1350047.0,8.3571,8.3746,8.3337,8.3454,1350047.0
2022-05-27 13:30:00,14.28,14.37,14.27,14.34,1641162.0,8.3454,8.398,8.3396,8.3805,1641162.0
2022-05-27 14:00:00,14.34,14.41,14.33,14.39,875275.0,8.3805,8.4214,8.3746,8.4097,875275.0
2022-05-27 14:30:00,14.38,14.4,14.36,14.4,824847.0,8.4038,8.4155,8.3922,8.4155,824847.0
2022-05-27 15:00:00,14.4,14.41,14.28,14.28,2149012.0,8.4155,8.4214,8.3454,8.3454,2149012.0
2022-05-27 15:30:00,14.28,14.29,14.21,14.26,5273698.0,8.3454,8.3512,8.3045,8.3337,5273698.0
2022-05-31 09:30:00,14.17,14.34,14.16,14.21,4964180.0,8.2811,8.3805,8.2753,8.3045,4964180.0
2022-05-31 10:00:00,14.21,14.26,14.08,14.18,3696938.0,8.3045,8.3337,8.2285,8.287,3696938.0
2022-05-31 10:30:00,14.18,14.23,14.09,14.1,1616599.0,8.287,8.3162,8.2344,8.2402,1616599.0
2022-05-31 11:00:00,14.1,14.13,14.0,14.01,1921077.0,8.2402,8.2577,8.1818,8.1876,1921077.0
2022-05-31 11:30:00,14.01,14.15,14.0,14.15,1492817.0,8.1876,8.2694,8.1818,8.2694,1492817.0
2022-05-31 12:00:00,14.15,14.17,14.03,14.07,1427413.0,8.2694,8.2811,8.1993,8.2227,1427413.0
2022-05-31 12:30:00,14.07,14.12,14.06,14.09,727717.0,8.2227,8.2519,8.2168,8.2344,727717.0
2022-05-31 13:00:00,14.09,14.1,14.01,14.02,1106555.0,8.2344,8.2402,8.1876,8.1935,1106555.0
2022-05-31 13:30:00,14.02,14.07,14.01,14.01,1252987.0,8.1935,8.2227,8.1876,8.1876,1252987.0
2022-05-31 14:00:00,14.01,14.03,13.92,13.95,1741060.0,8.1876,8.1993,8.135,8.1525,1741060.0
2022-05-31 14:30:00,13.95,14.01,13.87,13.89,1716331.0,8.1525,8.1876,8.1058,8.1175,1716331.0
2022-05-31 15:00:00,13.89,13.9,13.84,13.86,2020019.0,8.1175,8.1233,8.0883,8.0999,2020019.0
2022-05-31 15:30:00,13.86,13.98,13.85,13.89,6308285.0,8.0999,8.1701,8.0941,8.1175,6308285.0
2022-06-01 09:30:00,14.0,14.11,13.95,13.95,2302942.0,8.1818,8.246,8.1525,8.1525,2302942.0
2022-06-01 10:00:00,13.95,13.98,13.78,13.83,1846339.0,8.1525,8.1701,8.0532,8.0824,1846339.0
2022-06-01 10:30:00,13.82,13.89,13.79,13.88,1266141.0,8.0766,8.1175,8.059,8.1116,1266141.0
2022-06-01 11:00:00,13.88,13.91,13.78,13.82,1113637.0,8.1116,8.1292,8.0532,8.0766,1113637.0
2022-06-01 11:30:00,13.82,13.83,13.7,13.77,1133863.0,8.0766,8.0824,8.0064,8.0473,1133863.0
2022-06-01 12:00:00,13.77,13.81,13.75,13.8,610682.0,8.0473,8.0707,8.0357,8.0649,610682.0
2022-06-01 12:30:00,13.79,13.85,13.77,13.82,641403.0,8.059,8.0941,8.0473,8.0766,641403.0
2022-06-01 13:00:00,13.82,13.91,13.8,13.87,861398.0,8.0766,8.1292,8.0649,8.1058,861398.0
2022-06-01 13:30:00,13.88,13.92,13.85,13.86,727677.0,8.1116,8.135,8.0941,8.0999,727677.0
2022-06-01 14:00:00,13.86,13.92,13.81,13.9,845653.0,8.0999,8.135,8.0707,8.1233,845653.0
2022-06-01 14:30:00,13.91,13.92,13.85,13.87,897809.0,8.1292,8.135,8.0941,8.1058,897809.0
2022-06-01 15:00:00,13.87,13.89,13.84,13.87,780922.0,8.1058,8.1175,8.0883,8.1058,780922.0
2022-06-01 15:30:00,13.86,13.88,13.82,13.84,2263869.0,8.0999,8.1116,8.0766,8.0883,2263869.0
2022-06-02 09:30:00,13.8,13.88,13.71,13.76,1963655.0,8.0649,8.1116,8.0123,8.0415,1963655.0
2022-06-02 10:00:00,13.76,13.82,13.71,13.73,1050876.0,8.0415,8.0766,8.0123,8.024,1050876.0
2022-06-02 10:30:00,13.73,13.75,13.65,13.74,1385569.0,8.024,8.0357,7.9772,8.0298,1385569.0
2022-06-02 11:00:00,13.75,13.81,13.73,13.79,935424.0,8.0357,8.0707,8.024,8.059,935424.0
2022-06-02 11:30:00,13.78,13.89,13.78,13.85,1130399.0,8.0532,8.1175,8.0532,8.0941,1130399.0
2022-06-02 12:00:00,13.85,13.86,13.81,13.86,971816.0,8.0941,8.0999,8.0707,8.0999,971816.0
2022-06-02 12:30:00,13.86,13.87,13.81,13.83,795510.0,8.0999,8.1058,8.0707,8.0824,795510.0
2022-06-02 13:00:00,13.83,13.85,13.77,13.79,837687.0,8.0824,8.0941,8.0473,8.059,837687.0
2022-06-02 13:30:00,13.79,13.81,13.74,13.78,797502.0,8.059,8.0707,8.0298,8.0532,797502.0
2022-06-02 14:00:00,13.78,13.79,13.72,13.75,1281867.0,8.0532,8.059,8.0181,8.0357,1281867.0
2022-06-02 14:30:00,13.75,13.76,13.71,13.74,1395968.0,8.0357,8.0415,8.0123,8.0298,1395968.0
2022-06-02 15:00:00,13.73,13.76,13.7,13.71,975509.0,8.024,8.0415,8.0064,8.0123,975509.0
2022-06-02 15:30:00,13.71,13.76,13.71,13.76,1611423.0,8.0123,8.0415,8.0123,8.0415,1611423.0
2022-06-03 09:30:00,13.65,13.88,13.65,13.88,2824183.0,7.9772,8.1116,7.9772,8.1116,2824183.0
2022-06-03 10:00:00,13.88,13.9,13.81,13.84,2053551.0,8.1116,8.1233,8.0707,8.0883,2053551.0
2022-06-03 10:30:00,13.85,13.9,13.79,13.89,1729528.0,8.0941,8.1233,8.059,8.1175,1729528.0
2022-06-03 11:00:00,13.9,13.9,13.77,13.81,1133256.0,8.1233,8.1233,8.0473,8.0707,1133256.0
2022-06-03 11:30:00,13.81,13.83,13.77,13.8,1064943.0,8.0707,8.0824,8.0473,8.0649,1064943.0
2022-06-03 12:00:00,13.8,13.93,13.8,13.93,1521677.0,8.0649,8.1409,8.0649,8.1409,1521677.0
2022-06-03 12:30:00,13.92,14.02,13.91,14.01,1596920.0,8.135,8.1935,8.1292,8.1876,1596920.0
2022-06-03 13:00:00,14.01,14.04,13.96,14.03,1394346.0,8.1876,8.2051,8.1584,8.1993,1394346.0
2022-06-03 13:30:00,14.03,14.03,13.99,14.01,1705594.0,8.1993,8.1993,8.1759,8.1876,1705594.0
2022-06-03 14:00:00,14.01,14.02,13.96,14.02,1474480.0,8.1876,8.1935,8.1584,8.1935,1474480.0
2022-06-03 14:30:00,14.02,14.1,14.01,14.1,1292523.0,8.1935,8.2402,8.1876,8.2402,1292523.0
2022-06-03 15:00:00,14.1,14.19,14.09,14.19,2723626.0,8.2402,8.2928,8.2344,8.2928,2723626.0
2022-06-03 15:30:00,14.19,14.19,14.12,14.18,4740171.0,8.2928,8.2928,8.2519,8.287,4740171.0
2022-06-06 09:30:00,14.25,14.26,14.13,14.2,2150678.0,8.3279,8.3337,8.2577,8.2986,2150678.0
2022-06-06 10:00:00,14.2,14.21,14.03,14.06,1154239.0,8.2986,8.3045,8.1993,8.2168,1154239.0
2022-06-06 10:30:00,14.06,14.07,14.0,14.06,1580677.0,8.2168,8.2227,8.1818,8.2168,1580677.0
2022-06-06 11:00:00,14.06,14.07,13.95,13.99,1433489.0,8.2168,8.2227,8.1525,8.1759,1433489.0
2022-06-06 11:30:00,14.0,14.01,13.93,13.99,1093382.0,8.1818,8.1876,8.1409,8.1759,1093382.0
2022-06-06 12:00:00,13.98,14.0,13.92,13.92,694266.0,8.1701,8.1818,8.135,8.135,694266.0
2022-06-06 12:30:00,13.93,14.0,13.91,13.99,868290.0,8.1409,8.1818,8.1292,8.1759,868290.0
2022-06-06 13:00:00,13.98,14.0,13.95,13.99,699696.0,8.1701,8.1818,8.1525,8.1759,699696.0
2022-06-06 13:30:00,13.99,14.14,13.98,14.12,1234103.0,8.1759,8.2636,8.1701,8.2519,1234103.0
2022-06-06 14:00:00,14.12,14.13,14.04,14.05,833924.0,8.2519,8.2577,8.2051,8.211,833924.0
2022-06-06 14:30:00,14.04,14.07,13.97,14.02,1196108.0,8.2051,8.2227,8.1642,8.1935,1196108.0
2022-06-06 15:00:00,14.01,14.03,13.98,13.98,1133546.0,8.1876,8.1993,8.1701,8.1701,1133546.0
2022-06-06 15:30:00,13.98,14.04,13.98,14.03,2936462.0,8.1701,8.2051,8.1701,8.1993,2936462.0
2022-06-07 09:30:00,13.95,14.1,13.87,13.98,3806703.0,8.1525,8.2402,8.1058,8.1701,3806703.0
2022-06-07 10:00:00,13.99,14.03,13.87,13.93,2729637.0,8.1759,8.1993,8.1058,8.1409,2729637.0
2022-06-07 10:30:00,13.94,13.99,13.85,13.98,2160453.0,8.1467,8.1759,8.0941,8.1701,2160453.0
2022-06-07 11:00:00,13.98,13.99,13.89,13.91,1504386.0,8.1701,8.1759,8.1175,8.1292,1504386.0
2022-06-07 11:30:00,13.91,13.99,13.87,13.96,1385525.0,8.1292,8.1759,8.1058,8.1584,1385525.0
2022-06-07 12:00:00,13.96,14.0,13.96,13.99,1169315.0,8.1584,8.1818,8.1584,8.1759,1169315.0
2022-06-07 12:30:00,13.99,14.0,13.94,14.0,1105855.0,8.1759,8.1818,8.1467,8.1818,1105855.0
2022-06-07 13:00:00,13.99,14.0,13.89,13.9,961462.0,8.1759,8.1818,8.1175,8.1233,961462.0
2022-06-07 13:30:00,13.9,13.94,13.86,13.91,1427330.0,8.1233,8.1467,8.0999,8.1292,1427330.0
2022-06-07 14:00:00,13.91,13.99,13.89,13.98,1860361.0,8.1292,8.1759,8.1175,8.1701,1860361.0
2022-06-07 14:30:00,13.97,13.98,13.9,13.94,1969105.0,8.1642,8.1701,8.1233,8.1467,1969105.0
2022-06-07 15:00:00,13.94,13.95,13.91,13.94,1806528.0,8.1467,8.1525,8.1292,8.1467,1806528.0
2022-06-07 15:30:00,13.94,13.94,13.88,13.91,3868505.0,8.1467,8.1467,8.1116,8.1292,3868505.0
2022-06-08 09:30:00,13.92,13.98,13.82,13.97,1774911.0,8.135,8.1701,8.0766,8.1642,1774911.0
2022-06-08 10:00:00,13.98,13.98,13.82,13.88,1291848.0,8.1701,8.1701,8.0766,8.1116,1291848.0
2022-06-08 10:30:00,13.88,13.96,13.86,13.92,1876283.0,8.1116,8.1584,8.0999,8.135,1876283.0
2022-06-08 11:00:00,13.92,13.96,13.88,13.94,720674.0,8.135,8.1584,8.1116,8.1467,720674.0
2022-06-08 11:30:00,13.94,14.02,13.92,14.01,2118511.0,8.1467,8.1935,8.135,8.1876,2118511.0
2022-06-08 12:00:00,14.01,14.05,13.93,13.93,1088824.0,8.1876,8.211,8.1409,8.1409,1088824.0
2022-06-08 12:30:00,13.93,13.94,13.83,13.9,1833633.0,8.1409,8.1467,8.0824,8.1233,1833633.0
2022-06-08 13:00:00,13.89,13.91,13.85,13.87,1617337.0,8.1175,8.1292,8.0941,8.1058,1617337.0
2022-06-08 13:30:00,13.87,13.9,13.82,13.87,1021711.0,8.1058,8.1233,8.0766,8.1058,1021711.0
2022-06-08 14:00:00,13.87,13.88,13.77,13.78,1505822.0,8.1058,8.1116,8.0473,8.0532,1505822.0
2022-06-08 14:30:00,13.78,13.84,13.75,13.79,1075396.0,8.0532,8.0883,8.0357,8.059,1075396.0
2022-06-08 15:00:00,13.79,13.84,13.76,13.83,735262.0,8.059,8.0883,8.0415,8.0824,735262.0
2022-06-08 15:30:00,13.82,13.84,13.79,13.79,2738569.0,8.0766,8.0883,8.059,8.059,2738569.0
2022-06-09 09:30:00,13.68,13.79,13.59,13.78,2142347.0,7.9948,8.059,7.9422,8.0532,2142347.0
2022-06-09 10:00:00,13.78,13.82,13.67,13.71,2421773.0,8.0532,8.0766,7.9889,8.0123,2421773.0
2022-06-09 10:30:00,13.71,13.74,13.64,13.65,1483610.0,8.0123,8.0298,7.9714,7.9772,1483610.0
2022-06-09 11:00:00,13.66,13.72,13.62,13.68,1162350.0,7.9831,8.0181,7.9597,7.9948,1162350.0
2022-06-09 11:30:00,13.67,13.69,13.59,13.68,2109260.0,7.9889,8.0006,7.9422,7.9948,2109260.0
2022-06-09 12:00:00,13.67,13.71,13.63,13.65,1097934.0,7.9889,8.0123,7.9655,7.9772,1097934.0
2022-06-09 12:30:00,13.65,13.74,13.63,13.73,1239397.0,7.9772,8.0298,7.9655,8.024,1239397.0
2022-06-09 13:00:00,13.73,13.75,13.68,13.7,1012322.0,8.024,8.0357,7.9948,8.0064,1012322.0
2022-06-09 13:30:00,13.7,13.73,13.68,13.73,974083.0,8.0064,8.024,7.9948,8.024,974083.0
2022-06-09 14:00:00,13.73,13.73,13.68,13.7,1477260.0,8.024,8.024,7.9948,8.0064,1477260.0
2022-06-09 14:30:00,13.7,13.71,13.63,13.67,1001409.0,8.0064,8.0123,7.9655,7.9889,1001409.0
2022-06-09 15:00:00,13.66,13.67,13.61,13.62,1210749.0,7.9831,7.9889,7.9538,7.9597,1210749.0
2022-06-09 15:30:00,13.61,13.62,13.5,13.52,5988210.0,7.9538,7.9597,7.8896,7.9012,5988210.0
2022-06-10 09:30:00,13.06,13.17,12.98,13.17,4735177.0,7.6324,7.6967,7.5857,7.6967,4735177.0
2022-06-10 10:00:00,13.17,13.17,13.0,13.02,1774066.0,7.6967,7.6967,7.5974,7.609,1774066.0
2022-06-10 10:30:00,13.02,13.09,12.97,12.98,2022638.0,7.609,7.6499,7.5798,7.5857,2022638.0
2022-06-10 11:00:00,12.97,13.07,12.91,12.96,3433548.0,7.5798,7.6383,7.5448,7.574,3433548.0
2022-06-10 11:30:00,12.96,13.06,12.94,13.04,3492368.0,7.574,7.6324,7.5623,7.6207,3492368.0
2022-06-10 12:00:00,13.04,13.11,13.0,13.03,1818405.0,7.6207,7.6616,7.5974,7.6149,1818405.0
2022-06-10 12:30:00,13.03,13.06,12.93,12.96,1929115.0,7.6149,7.6324,7.5564,7.574,1929115.0
2022-06-10 13:00:00,12.96,13.11,12.93,13.09,2391108.0,7.574,7.6616,7.5564,7.6499,2391108.0
2022-06-10 13:30:00,13.09,13.15,13.05,13.1,1564866.0,7.6499,7.685,7.6266,7.6558,1564866.0
2022-06-10 14:00:00,13.1,13.21,13.05,13.18,2126954.0,7.6558,7.7201,7.6266,7.7025,2126954.0
2022-06-10 14:30:00,13.19,13.27,13.18,13.25,2112376.0,7.7084,7.7551,7.7025,7.7435,2112376.0
2022-06-10 15:00:00,13.25,13.28,13.22,13.26,1502484.0,7.7435,7.761,7.7259,7.7493,1502484.0
2022-06-10 15:30:00,13.26,13.29,13.2,13.22,3390047.0,7.7493,7.7668,7.7142,7.7259,3390047.0
2022-06-13 09:30:00,12.76,12.84,12.59,12.61,3567735.0,7.4571,7.5038,7.3577,7.3694,3567735.0
2022-06-13 10:00:00,12.62,12.64,12.37,12.42,4732942.0,7.3753,7.387,7.2292,7.2584,4732942.0
2022-06-13 10:30:00,12.41,12.48,12.37,12.46,4191645.0,7.2525,7.2935,7.2292,7.2818,4191645.0
2022-06-13 11:00:00,12.46,12.66,12.43,12.61,3613903.0,7.2818,7.3987,7.2642,7.3694,3613903.0
2022-06-13 11:30:00,12.6,12.79,12.55,12.75,4927957.0,7.3636,7.4746,7.3344,7.4512,4927957.0
2022-06-13 12:00:00,12.76,12.85,12.72,12.77,2702905.0,7.4571,7.5097,7.4337,7.4629,2702905.0
2022-06-13 12:30:00,12.77,12.88,12.73,12.75,5832079.0,7.4629,7.5272,7.4396,7.4512,5832079.0
2022-06-13 13:00:00,12.75,12.76,12.59,12.61,4009785.0,7.4512,7.4571,7.3577,7.3694,4009785.0
2022-06-13 13:30:00,12.61,12.8,12.6,12.78,3095001.0,7.3694,7.4805,7.3636,7.4688,3095001.0
2022-06-13 14:00:00,12.79,12.79,12.69,12.71,2855894.0,7.4746,7.4746,7.4162,7.4279,2855894.0
2022-06-13 14:30:00,12.71,12.81,12.69,12.7,1392313.0,7.4279,7.4863,7.4162,7.422,1392313.0
2022-06-13 15:00:00,12.7,12.71,12.58,12.59,2208512.0,7.422,7.4279,7.3519,7.3577,2208512.0
2022-06-13 15:30:00,12.59,12.6,12.52,12.59,5039952.0,7.3577,7.3636,7.3168,7.3577,5039952.0
2022-06-14 09:30:00,12.92,12.98,12.82,12.96,3391880.0,7.5506,7.5857,7.4922,7.574,3391880.0
2022-06-14 10:00:00,12.95,12.97,12.78,12.79,1769183.0,7.5681,7.5798,7.4688,7.4746,1769183.0
2022-06-14 10:30:00,12.78,12.92,12.72,12.85,2299454.0,7.4688,7.5506,7.4337,7.5097,2299454.0
2022-06-14 11:00:00,12.85,12.98,12.83,12.93,2235765.0,7.5097,7.5857,7.498,7.5564,2235765.0
2022-06-14 11:30:00,12.93,12.97,12.88,12.92,1558179.0,7.5564,7.5798,7.5272,7.5506,1558179.0
2022-06-14 12:00:00,12.91,12.95,12.87,12.91,1792493.0,7.5448,7.5681,7.5214,7.5448,1792493.0
2022-06-14 12:30:00,12.91,12.91,12.78,12.85,1711660.0,7.5448,7.5448,7.4688,7.5097,1711660.0
2022-06-14 13:00:00,12.84,12.91,12.81,12.82,1102685.0,7.5038,7.5448,7.4863,7.4922,1102685.0
2022-06-14 13:30:00,12.82,12.88,12.79,12.81,2947268.0,7.4922,7.5272,7.4746,7.4863,2947268.0
2022-06-14 14:00:00,12.81,12.86,12.73,12.74,1264388.0,7.4863,7.5155,7.4396,7.4454,1264388.0
2022-06-14 14:30:00,12.73,12.75,12.63,12.63,1536734.0,7.4396,7.4512,7.3811,7.3811,1536734.0
2022-06-14 15:00:00,12.63,12.69,12.57,12.65,2567260.0,7.3811,7.4162,7.3461,7.3928,2567260.0
2022-06-14 15:30:00,12.65,12.73,12.64,12.71,4757221.0,7.3928,7.4396,7.387,7.4279,4757221.0
2022-06-15 09:30:00,12.86,12.94,12.81,12.9,2629078.0,7.5155,7.5623,7.4863,7.5389,2629078.0
2022-06-15 10:00:00,12.91,12.94,12.8,12.84,1530899.0,7.5448,7.5623,7.4805,7.5038,1530899.0
2022-06-15 10:30:00,12.83,12.84,12.67,12.71,2021195.0,7.498,7.5038,7.4045,7.4279,2021195.0
2022-06-15 11:00:00,12.71,12.76,12.65,12.69,2137680.0,7.4279,7.4571,7.3928,7.4162,2137680.0
2022-06-15 11:30:00,12.69,12.76,12.66,12.75,1524669.0,7.4162,7.4571,7.3987,7.4512,1524669.0
2022-06-15 12:00:00,12.75,12.77,12.68,12.69,695666.0,7.4512,7.4629,7.4103,7.4162,695666.0
2022-06-15 12:30:00,12.69,12.7,12.61,12.62,997335.0,7.4162,7.422,7.3694,7.3753,997335.0
2022-06-15 13:00:00,12.62,12.7,12.61,12.69,1611374.0,7.3753,7.422,7.3694,7.4162,1611374.0
2022-06-15 13:30:00,12.69,12.73,12.63,12.71,1194700.0,7.4162,7.4396,7.3811,7.4279,1194700.0
2022-06-15 14:00:00,12.71,12.81,12.55,12.58,2281048.0,7.4279,7.4863,7.3344,7.3519,2281048.0
2022-06-15 14:30:00,12.58,12.88,12.45,12.67,3962394.0,7.3519,7.5272,7.2759,7.4045,3962394.0
2022-06-15 15:00:00,12.67,12.81,12.66,12.8,3188207.0,7.4045,7.4863,7.3987,7.4805,3188207.0
2022-06-15 15:30:00,12.8,12.83,12.73,12.78,9411858.0,7.4805,7.498,7.4396,7.4688,9411858.0
2022-06-16 09:30:00,12.41,12.45,12.05,12.06,5197051.0,7.2525,7.2759,7.0422,7.048,5197051.0
2022-06-16 10:00:00,12.05,12.16,11.94,12.12,2958861.0,7.0422,7.1064,6.9779,7.0831,2958861.0
2022-06-16 10:30:00,12.12,12.16,12.04,12.05,3020098.0,7.0831,7.1064,7.0363,7.0422,3020098.0
2022-06-16 11:00:00,12.05,12.18,12.04,12.14,1796120.0,7.0422,7.1181,7.0363,7.0948,1796120.0
2022-06-16 11:30:00,12.14,12.21,12.11,12.18,1688899.0,7.0948,7.1357,7.0772,7.1181,1688899.0
2022-06-16 12:00:00,12.18,12.18,12.08,12.12,2075279.0,7.1181,7.1181,7.0597,7.0831,2075279.0
2022-06-16 12:30:00,12.12,12.2,12.09,12.12,1702658.0,7.0831,7.1298,7.0655,7.0831,1702658.0
2022-06-16 13:00:00,12.12,12.2,12.09,12.14,2651915.0,7.0831,7.1298,7.0655,7.0948,2651915.0
2022-06-16 13:30:00,12.13,12.19,12.04,12.04,3518364.0,7.0889,7.124,7.0363,7.0363,3518364.0
2022-06-16 14:00:00,12.04,12.06,11.86,11.87,3029116.0,7.0363,7.048,6.9311,6.937,3029116.0
2022-06-16 14:30:00,11.87,11.95,11.84,11.86,3388563.0,6.937,6.9837,6.9194,6.9311,3388563.0
2022-06-16 15:00:00,11.86,12.0,11.85,11.98,3660695.0,6.9311,7.0129,6.9253,7.0013,3660695.0
2022-06-16 15:30:00,11.98,12.09,11.97,12.08,7873126.0,7.0013,7.0655,6.9954,7.0597,7873126.0
2022-06-17 09:30:00,12.09,12.13,11.93,12.03,3887758.0,7.0655,7.0889,6.972,7.0305,3887758.0
2022-06-17 10:00:00,12.04,12.04,11.68,11.72,3346233.0,7.0363,7.0363,6.8259,6.8493,3346233.0
2022-06-17 10:30:00,11.72,11.74,11.42,11.59,4934795.0,6.8493,6.861,6.674,6.7733,4934795.0
2022-06-17 11:00:00,11.58,11.64,11.45,11.49,3029677.0,6.7675,6.8026,6.6915,6.7149,3029677.0
2022-06-17 11:30:00,11.49,11.56,11.44,11.46,2373333.0,6.7149,6.7558,6.6857,6.6974,2373333.0
2022-06-17 12:00:00,11.45,11.49,11.37,11.47,3609427.0,6.6915,6.7149,6.6448,6.7032,3609427.0
2022-06-17 12:30:00,11.46,11.48,11.32,11.35,3183734.0,6.6974,6.709,6.6155,6.6331,3183734.0
2022-06-17 13:00:00,11.35,11.43,11.27,11.3,3814271.0,6.6331,6.6798,6.5863,6.6039,3814271.0
2022-06-17 13:30:00,11.3,11.36,11.23,11.26,3023399.0,6.6039,6.6389,6.5629,6.5805,3023399.0
2022-06-17 14:00:00,11.26,11.4,11.23,11.35,3067944.0,6.5805,6.6623,6.5629,6.6331,3067944.0
2022-06-17 14:30:00,11.35,11.43,11.31,11.38,3718023.0,6.6331,6.6798,6.6097,6.6506,3718023.0
2022-06-17 15:00:00,11.39,11.55,11.38,11.51,7248215.0,6.6564,6.75,6.6506,6.7266,7248215.0
2022-06-17 15:30:00,11.52,11.69,11.48,11.6,22768287.0,6.7324,6.8318,6.709,6.7792,22768287.0
2022-06-21 09:30:00,11.73,11.82,11.66,11.73,5414753.0,6.8551,6.9077,6.8142,6.8551,5414753.0
2022-06-21 10:00:00,11.72,11.78,11.62,11.7,2986549.0,6.8493,6.8844,6.7909,6.8376,2986549.0
2022-06-21 10:30:00,11.7,11.8,11.69,11.75,2743058.0,6.8376,6.8961,6.8318,6.8668,2743058.0
2022-06-21 11:00:00,11.75,11.84,11.74,11.83,1883916.0,6.8668,6.9194,6.861,6.9136,1883916.0
2022-06-21 11:30:00,11.82,11.86,11.65,11.67,2112358.0,6.9077,6.9311,6.8084,6.8201,2112358.0
2022-06-21 12:00:00,11.67,11.72,11.65,11.7,1286727.0,6.8201,6.8493,6.8084,6.8376,1286727.0
2022-06-21 12:30:00,11.71,11.78,11.69,11.78,1831006.0,6.8435,6.8844,6.8318,6.8844,1831006.0
2022-06-21 13:00:00,11.77,11.78,11.59,11.61,2124708.0,6.8785,6.8844,6.7733,6.785,2124708.0
2022-06-21 13:30:00,11.6,11.64,11.53,11.56,2688634.0,6.7792,6.8026,6.7383,6.7558,2688634.0
2022-06-21 14:00:00,11.56,11.6,11.5,11.53,2296484.0,6.7558,6.7792,6.7207,6.7383,2296484.0
2022-06-21 14:30:00,11.54,11.62,11.51,11.61,1418590.0,6.7441,6.7909,6.7266,6.785,1418590.0
2022-06-21 15:00:00,11.61,11.66,11.58,11.63,2290483.0,6.785,6.8142,6.7675,6.7967,2290483.0
2022-06-21 15:30:00,11.63,11.64,11.51,11.55,4871999.0,6.7967,6.8026,6.7266,6.75,4871999.0
2022-06-22 09:30:00,11.27,11.4,11.17,11.34,3217944.0,6.5863,6.6623,6.5279,6.6272,3217944.0
2022-06-22 10:00:00,11.34,11.62,11.3,11.62,2730272.0,6.6272,6.7909,6.6039,6.7909,2730272.0
2022-06-22 10:30:00,11.62,11.72,11.59,11.69,2866994.0,6.7909,6.8493,6.7733,6.8318,2866994.0
2022-06-22 11:00:00,11.69,11.71,11.57,11.7,2507647.0,6.8318,6.8435,6.7616,6.8376,2507647.0
2022-06-22 11:30:00,11.7,11.76,11.62,11.63,3511299.0,6.8376,6.8727,6.7909,6.7967,3511299.0
2022-06-22 12:00:00,11.63,11.69,11.6,11.63,2068640.0,6.7967,6.8318,6.7792,6.7967,2068640.0
2022-06-22 12:30:00,11.63,11.67,11.58,11.6,1621218.0,6.7967,6.8201,6.7675,6.7792,1621218.0
2022-06-22 13:00:00,11.61,11.68,11.57,11.65,1296720.0,6.785,6.8259,6.7616,6.8084,1296720.0
2022-06-22 13:30:00,11.66,11.69,11.61,11.67,1025913.0,6.8142,6.8318,6.785,6.8201,1025913.0
2022-06-22 14:00:00,11.67,11.73,11.57,11.58,1816845.0,6.8201,6.8551,6.7616,6.7675,1816845.0
2022-06-22 14:30:00,11.58,11.61,11.51,11.57,1596340.0,6.7675,6.785,6.7266,6.7616,1596340.0
2022-06-22 15:00:00,11.57,11.58,11.51,11.53,1434795.0,6.7616,6.7675,6.7266,6.7383,1434795.0
2022-06-22 15:30:00,11.52,11.53,11.45,11.46,5084105.0,6.7324,6.7383,6.6915,6.6974,5084105.0
2022-06-23 09:30:00,11.6,11.65,11.39,11.46,2568731.0,6.7792,6.8084,6.6564,6.6974,2568731.0
2022-06-23 10:00:00,11.45,11.51,11.38,11.45,1757487.0,6.6915,6.7266,6.6506,6.6915,1757487.0
2022-06-23 10:30:00,11.46,11.47,11.38,11.4,1761880.0,6.6974,6.7032,6.6506,6.6623,1761880.0
2022-06-23 11:00:00,11.4,11.44,11.28,11.3,1697765.0,6.6623,6.6857,6.5922,6.6039,1697765.0
2022-06-23 11:30:00,11.3,11.32,11.16,11.17,2472946.0,6.6039,6.6155,6.522,6.5279,2472946.0
2022-06-23 12:00:00,11.17,11.23,11.13,11.17,2408948.0,6.5279,6.5629,6.5045,6.5279,2408948.0
2022-06-23 12:30:00,11.17,11.17,11.1,11.1,1633266.0,6.5279,6.5279,6.487,6.487,1633266.0
2022-06-23 13:00:00,11.1,11.19,11.05,11.13,2333004.0,6.487,6.5396,6.4577,6.5045,2333004.0
2022-06-23 13:30:00,11.13,11.16,11.03,11.05,3033901.0,6.5045,6.522,6.4461,6.4577,3033901.0
2022-06-23 14:00:00,11.06,11.08,11.02,11.08,2051843.0,6.4636,6.4753,6.4402,6.4753,2051843.0
2022-06-23 14:30:00,11.08,11.1,11.0,11.02,1688023.0,6.4753,6.487,6.4285,6.4402,1688023.0
2022-06-23 15:00:00,11.02,11.1,10.99,11.09,1800000.0,6.4402,6.487,6.4227,6.4811,1800000.0
2022-06-23 15:30:00,11.1,11.16,11.08,11.09,4297925.0,6.487,6.522,6.4753,6.4811,4297925.0
2022-06-24 09:30:00,11.26,11.3,10.98,11.08,2817946.0,6.5805,6.6039,6.4168,6.4753,2817946.0
2022-06-24 10:00:00,11.08,11.34,11.08,11.29,3383115.0,6.4753,6.6272,6.4753,6.598,3383115.0
2022-06-24 10:30:00,11.29,11.32,11.15,11.19,2383405.0,6.598,6.6155,6.5162,6.5396,2383405.0
2022-06-24 11:00:00,11.19,11.23,11.14,11.23,2188946.0,6.5396,6.5629,6.5103,6.5629,2188946.0
2022-06-24 11:30:00,11.22,11.24,11.09,11.12,1807277.0,6.5571,6.5688,6.4811,6.4987,1807277.0
2022-06-24 12:00:00,11.12,11.13,11.08,11.1,1217118.0,6.4987,6.5045,6.4753,6.487,1217118.0
2022-06-24 12:30:00,11.1,11.11,11.05,11.05,1839292.0,6.487,6.4928,6.4577,6.4577,1839292.0
2022-06-24 13:00:00,11.05,11.09,11.02,11.06,1447342.0,6.4577,6.4811,6.4402,6.4636,1447342.0
2022-06-24 13:30:00,11.05,11.06,11.0,11.01,1290209.0,6.4577,6.4636,6.4285,6.4344,1290209.0
2022-06-24 14:00:00,11.01,11.08,10.99,11.08,1444640.0,6.4344,6.4753,6.4227,6.4753,1444640.0
2022-06-24 14:30:00,11.08,11.09,10.95,10.96,1617101.0,6.4753,6.4811,6.3993,6.4052,1617101.0
2022-06-24 15:00:00,10.96,11.0,10.95,10.99,1604045.0,6.4052,6.4285,6.3993,6.4227,1604045.0
2022-06-24 15:30:00,10.98,10.99,10.92,10.95,3857369.0,6.4168,6.4227,6.3818,6.3993,3857369.0
2022-06-27 09:30:00,11.21,11.44,11.16,11.42,5121991.0,6.5513,6.6857,6.522,6.674,5121991.0
2022-06-27 10:00:00,11.42,11.58,11.41,11.54,2714412.0,6.674,6.7675,6.6681,6.7441,2714412.0
2022-06-27 10:30:00,11.54,11.75,11.54,11.75,3426844.0,6.7441,6.8668,6.7441,6.8668,3426844.0
2022-06-27 11:00:00,11.74,11.77,11.71,11.73,2494290.0,6.861,6.8785,6.8435,6.8551,2494290.0
2022-06-27 11:30:00,11.72,11.77,11.69,11.73,2314456.0,6.8493,6.8785,6.8318,6.8551,2314456.0
2022-06-27 12:00:00,11.73,11.78,11.68,11.74,1905777.0,6.8551,6.8844,6.8259,6.861,1905777.0
2022-06-27 12:30:00,11.74,11.85,11.69,11.82,3646310.0,6.861,6.9253,6.8318,6.9077,3646310.0
2022-06-27 13:00:00,11.82,11.85,11.78,11.84,2672082.0,6.9077,6.9253,6.8844,6.9194,2672082.0
2022-06-27 13:30:00,11.84,11.84,11.77,11.82,1675936.0,6.9194,6.9194,6.8785,6.9077,1675936.0
2022-06-27 14:00:00,11.82,11.83,11.76,11.79,2068780.0,6.9077,6.9136,6.8727,6.8902,2068780.0
2022-06-27 14:30:00,11.79,11.82,11.76,11.8,2358175.0,6.8902,6.9077,6.8727,6.8961,2358175.0
2022-06-27 15:00:00,11.8,11.86,11.78,11.83,2357842.0,6.8961,6.9311,6.8844,6.9136,2357842.0
2022-06-27 15:30:00,11.82,11.85,11.76,11.79,6326894.0,6.9077,6.9253,6.8727,6.8902,6326894.0
2022-06-28 09:30:00,12.14,12.21,12.04,12.17,3199402.0,7.0948,7.1357,7.0363,7.1123,3199402.0
2022-06-28 10:00:00,12.16,12.21,12.04,12.05,2699100.0,7.1064,7.1357,7.0363,7.0422,2699100.0
2022-06-28 10:30:00,12.05,12.1,11.96,12.03,2324033.0,7.0422,7.0714,6.9896,7.0305,2324033.0
2022-06-28 11:00:00,12.03,12.05,11.85,11.85,1640982.0,7.0305,7.0422,6.9253,6.9253,1640982.0
2022-06-28 11:30:00,11.86,11.9,11.81,11.85,1765212.0,6.9311,6.9545,6.9019,6.9253,1765212.0
2022-06-28 12:00:00,11.85,11.94,11.8,11.94,1146028.0,6.9253,6.9779,6.8961,6.9779,1146028.0
2022-06-28 12:30:00,11.93,11.94,11.85,11.87,1554394.0,6.972,6.9779,6.9253,6.937,1554394.0
2022-06-28 13:00:00,11.88,11.91,11.78,11.9,1826830.0,6.9428,6.9603,6.8844,6.9545,1826830.0
2022-06-28 13:30:00,11.9,11.92,11.85,11.9,1320479.0,6.9545,6.9662,6.9253,6.9545,1320479.0
2022-06-28 14:00:00,11.9,11.94,11.83,11.86,1419671.0,6.9545,6.9779,6.9136,6.9311,1419671.0
2022-06-28 14:30:00,11.86,11.88,11.77,11.86,1959015.0,6.9311,6.9428,6.8785,6.9311,1959015.0
2022-06-28 15:00:00,11.85,11.91,11.84,11.88,1272824.0,6.9253,6.9603,6.9194,6.9428,1272824.0
2022-06-28 15:30:00,11.88,11.91,11.84,11.9,3759931.0,6.9428,6.9603,6.9194,6.9545,3759931.0
2022-06-29 09:30:00,12.08,12.19,12.02,12.13,2727271.0,7.0597,7.124,7.0246,7.0889,2727271.0
2022-06-29 10:00:00,12.13,12.13,12.01,12.08,1480541.0,7.0889,7.0889,7.0188,7.0597,1480541.0
2022-06-29 10:30:00,12.07,12.11,11.94,11.95,2059285.0,7.0538,7.0772,6.9779,6.9837,2059285.0
2022-06-29 11:00:00,11.95,11.96,11.83,11.84,2199205.0,6.9837,6.9896,6.9136,6.9194,2199205.0
2022-06-29 11:30:00,11.84,11.94,11.83,11.88,1832837.0,6.9194,6.9779,6.9136,6.9428,1832837.0
2022-06-29 12:00:00,11.89,11.9,11.79,11.8,711955.0,6.9487,6.9545,6.8902,6.8961,711955.0
2022-06-29 12:30:00,11.8,11.85,11.78,11.85,1256357.0,6.8961,6.9253,6.8844,6.9253,1256357.0
2022-06-29 13:00:00,11.84,11.85,11.78,11.83,1149312.0,6.9194,6.9253,6.8844,6.9136,1149312.0
2022-06-29 13:30:00,11.82,11.89,11.8,11.89,1084234.0,6.9077,6.9487,6.8961,6.9487,1084234.0
2022-06-29 14:00:00,11.89,11.96,11.86,11.88,1973469.0,6.9487,6.9896,6.9311,6.9428,1973469.0
2022-06-29 14:30:00,11.88,11.91,11.81,11.89,2227708.0,6.9428,6.9603,6.9019,6.9487,2227708.0
2022-06-29 15:00:00,11.9,11.96,11.86,11.93,2453291.0,6.9545,6.9896,6.9311,6.972,2453291.0
2022-06-29 15:30:00,11.93,11.93,11.78,11.83,3869279.0,6.972,6.972,6.8844,6.9136,3869279.0
2022-06-30 09:30:00,11.59,11.64,11.5,11.61,2739263.0,6.7733,6.8026,6.7207,6.785,2739263.0
2022-06-30 10:00:00,11.62,11.71,11.56,11.61,1782671.0,6.7909,6.8435,6.7558,6.785,1782671.0
2022-06-30 10:30:00,11.6,11.63,11.44,11.6,2108331.0,6.7792,6.7967,6.6857,6.7792,2108331.0
2022-06-30 11:00:00,11.6,11.69,11.55,11.66,2466765.0,6.7792,6.8318,6.75,6.8142,2466765.0
2022-06-30 11:30:00,11.66,11.7,11.57,11.69,1965929.0,6.8142,6.8376,6.7616,6.8318,1965929.0
2022-06-30 12:00:00,11.69,11.77,11.61,11.76,2142641.0,6.8318,6.8785,6.785,6.8727,2142641.0
2022-06-30 12:30:00,11.76,11.8,11.72,11.77,1756845.0,6.8727,6.8961,6.8493,6.8785,1756845.0
2022-06-30 13:00:00,11.78,11.8,11.7,11.78,1581195.0,6.8844,6.8961,6.8376,6.8844,1581195.0
2022-06-30 13:30:00,11.78,11.8,11.69,11.75,1337399.0,6.8844,6.8961,6.8318,6.8668,1337399.0
2022-06-30 14:00:00,11.75,11.76,11.68,11.7,1750320.0,6.8668,6.8727,6.8259,6.8376,1750320.0
2022-06-30 14:30:00,11.7,11.71,11.62,11.65,1599488.0,6.8376,6.8435,6.7909,6.8084,1599488.0
2022-06-30 15:00:00,11.64,11.69,11.6,11.69,2244558.0,6.8026,6.8318,6.7792,6.8318,2244558.0
2022-06-30 15:30:00,11.69,11.71,11.64,11.66,3366513.0,6.8318,6.8435,6.8026,6.8142,3366513.0
2022-07-01 09:30:00,11.53,11.58,11.37,11.38,2391307.0,6.7383,6.7675,6.6448,6.6506,2391307.0
2022-07-01 10:00:00,11.38,11.45,11.27,11.27,2100641.0,6.6506,6.6915,6.5863,6.5863,2100641.0
2022-07-01 10:30:00,11.27,11.36,11.22,11.32,2326367.0,6.5863,6.6389,6.5571,6.6155,2326367.0
2022-07-01 11:00:00,11.31,11.44,11.28,11.4,2482791.0,6.6097,6.6857,6.5922,6.6623,2482791.0
2022-07-01 11:30:00,11.4,11.58,11.4,11.53,4217075.0,6.6623,6.7675,6.6623,6.7383,4217075.0
2022-07-01 12:00:00,11.53,11.63,11.5,11.61,2657393.0,6.7383,6.7967,6.7207,6.785,2657393.0
2022-07-01 12:30:00,11.61,11.67,11.57,11.58,1960898.0,6.785,6.8201,6.7616,6.7675,1960898.0
2022-07-01 13:00:00,11.58,11.62,11.57,11.62,1509412.0,6.7675,6.7909,6.7616,6.7909,1509412.0
2022-07-01 13:30:00,11.61,11.69,11.61,11.65,1061989.0,6.785,6.8318,6.785,6.8084,1061989.0
2022-07-01 14:00:00,11.66,11.72,11.61,11.69,1532440.0,6.8142,6.8493,6.785,6.8318,1532440.0
2022-07-01 14:30:00,11.69,11.79,11.68,11.78,2018079.0,6.8318,6.8902,6.8259,6.8844,2018079.0
2022-07-01 15:00:00,11.78,11.78,11.7,11.72,1396694.0,6.8844,6.8844,6.8376,6.8493,1396694.0
2022-07-01 15:30:00,11.72,11.76,11.69,11.76,3770508.0,6.8493,6.8727,6.8318,6.8727,3770508.0
2022-07-05 09:30:00,11.45,11.49,11.28,11.35,2848473.0,6.6915,6.7149,6.5922,6.6331,2848473.0
2022-07-05 10:00:00,11.35,11.41,11.25,11.26,2920382.0,6.6331,6.6681,6.5746,6.5805,2920382.0
2022-07-05 10:30:00,11.26,11.39,11.17,11.17,2623790.0,6.5805,6.6564,6.5279,6.5279,2623790.0
2022-07-05 11:00:00,11.17,11.18,11.08,11.1,2442887.0,6.5279,6.5337,6.4753,6.487,2442887.0
2022-07-05 11:30:00,11.11,11.18,11.09,11.16,3005294.0,6.4928,6.5337,6.4811,6.522,3005294.0
2022-07-05 12:00:00,11.16,11.19,11.1,11.15,1980366.0,6.522,6.5396,6.487,6.5162,1980366.0
2022-07-05 12:30:00,11.15,11.16,11.03,11.04,2904211.0,6.5162,6.522,6.4461,6.4519,2904211.0
2022-07-05 13:00:00,11.04,11.09,11.0,11.06,2109148.0,6.4519,6.4811,6.4285,6.4636,2109148.0
2022-07-05 13:30:00,11.07,11.1,11.04,11.06,2022581.0,6.4694,6.487,6.4519,6.4636,2022581.0
2022-07-05 14:00:00,11.06,11.13,11.05,11.12,1457605.0,6.4636,6.5045,6.4577,6.4987,1457605.0
2022-07-05 14:30:00,11.11,11.2,11.11,11.17,2321441.0,6.4928,6.5454,6.4928,6.5279,2321441.0
2022-07-05 15:00:00,11.17,11.26,11.15,11.24,1753973.0,6.5279,6.5805,6.5162,6.5688,1753973.0
2022-07-05 15:30:00,11.24,11.34,11.19,11.34,3806919.0,6.5688,6.6272,6.5396,6.6272,3806919.0
2022-07-06 09:30:00,11.18,11.24,11.05,11.09,1844872.0,6.5337,6.5688,6.4577,6.4811,1844872.0
2022-07-06 10:00:00,11.09,11.12,10.94,10.98,1887981.0,6.4811,6.4987,6.3935,6.4168,1887981.0
2022-07-06 10:30:00,10.98,11.01,10.75,10.81,2467277.0,6.4168,6.4344,6.2824,6.3175,2467277.0
2022-07-06 11:00:00,10.81,10.86,10.75,10.82,1493716.0,6.3175,6.3467,6.2824,6.3233,1493716.0
2022-07-06 11:30:00,10.83,10.86,10.81,10.86,1520176.0,6.3292,6.3467,6.3175,6.3467,1520176.0
2022-07-06 12:00:00,10.86,10.86,10.78,10.8,1037013.0,6.3467,6.3467,6.3,6.3116,1037013.0
2022-07-06 12:30:00,10.81,10.89,10.8,10.88,1289297.0,6.3175,6.3642,6.3116,6.3584,1289297.0
2022-07-06 13:00:00,10.88,10.96,10.88,10.94,1645199.0,6.3584,6.4052,6.3584,6.3935,1645199.0
2022-07-06 13:30:00,10.94,10.99,10.92,10.98,1070437.0,6.3935,6.4227,6.3818,6.4168,1070437.0
2022-07-06 14:00:00,10.99,11.01,10.91,10.98,1482321.0,6.4227,6.4344,6.3759,6.4168,1482321.0
2022-07-06 14:30:00,10.98,11.09,10.95,11.04,1771254.0,6.4168,6.4811,6.3993,6.4519,1771254.0
2022-07-06 15:00:00,11.04,11.13,11.01,11.12,1769782.0,6.4519,6.5045,6.4344,6.4987,1769782.0
2022-07-06 15:30:00,11.12,11.15,11.08,11.09,3086566.0,6.4987,6.5162,6.4753,6.4811,3086566.0
2022-07-07 09:30:00,11.46,11.6,11.46,11.59,3359651.0,6.6974,6.7792,6.6974,6.7733,3359651.0
2022-07-07 10:00:00,11.58,11.6,11.5,11.55,1867948.0,6.7675,6.7792,6.7207,6.75,1867948.0
2022-07-07 10:30:00,11.55,11.66,11.55,11.57,1673469.0,6.75,6.8142,6.75,6.7616,1673469.0
2022-07-07 11:00:00,11.57,11.59,11.52,11.59,1351355.0,6.7616,6.7733,6.7324,6.7733,1351355.0
2022-07-07 11:30:00,11.59,11.63,11.56,11.58,1519093.0,6.7733,6.7967,6.7558,6.7675,1519093.0
2022-07-07 12:00:00,11.57,11.63,11.56,11.62,988882.0,6.7616,6.7967,6.7558,6.7909,988882.0
2022-07-07 12:30:00,11.62,11.62,11.53,11.56,668743.0,6.7909,6.7909,6.7383,6.7558,668743.0
2022-07-07 13:00:00,11.56,11.6,11.53,11.55,709549.0,6.7558,6.7792,6.7383,6.75,709549.0
2022-07-07 13:30:00,11.54,11.6,11.54,11.58,937225.0,6.7441,6.7792,6.7441,6.7675,937225.0
2022-07-07 14:00:00,11.59,11.64,11.56,11.59,920101.0,6.7733,6.8026,6.7558,6.7733,920101.0
2022-07-07 14:30:00,11.6,11.65,11.58,11.64,972750.0,6.7792,6.8084,6.7675,6.8026,972750.0
2022-07-07 15:00:00,11.63,11.65,11.62,11.62,773210.0,6.7967,6.8084,6.7909,6.7909,773210.0
2022-07-07 15:30:00,11.63,11.64,11.54,11.57,2200069.0,6.7967,6.8026,6.7441,6.7616,2200069.0
2022-07-08 09:30:00,11.8,11.87,11.59,11.62,1605844.0,6.8961,6.937,6.7733,6.7909,1605844.0
2022-07-08 10:00:00,11.62,11.79,11.58,11.75,1437303.0,6.7909,6.8902,6.7675,6.8668,1437303.0
2022-07-08 10:30:00,11.75,11.83,11.72,11.78,1207407.0,6.8668,6.9136,6.8493,6.8844,1207407.0
2022-07-08 11:00:00,11.78,11.79,11.71,11.77,866746.0,6.8844,6.8902,6.8435,6.8785,866746.0
2022-07-08 11:30:00,11.77,11.78,11.71,11.74,875652.0,6.8785,6.8844,6.8435,6.861,875652.0
2022-07-08 12:00:00,11.75,11.76,11.69,11.71,725505.0,6.8668,6.8727,6.8318,6.8435,725505.0
2022-07-08 12:30:00,11.71,11.71,11.65,11.68,1424459.0,6.8435,6.8435,6.8084,6.8259,1424459.0
2022-07-08 13:00:00,11.68,11.74,11.66,11.74,1062932.0,6.8259,6.861,6.8142,6.861,1062932.0
2022-07-08 13:30:00,11.74,11.78,11.7,11.75,1107476.0,6.861,6.8844,6.8376,6.8668,1107476.0
2022-07-08 14:00:00,11.75,11.79,11.73,11.79,667724.0,6.8668,6.8902,6.8551,6.8902,667724.0
2022-07-08 14:30:00,11.78,11.84,11.78,11.83,873022.0,6.8844,6.9194,6.8844,6.9136,873022.0
2022-07-08 15:00:00,11.84,11.86,11.81,11.83,791824.0,6.9194,6.9311,6.9019,6.9136,791824.0
2022-07-08 15:30:00,11.83,11.83,11.77,11.81,2331586.0,6.9136,6.9136,6.8785,6.9019,2331586.0
2022-07-11 09:30:00,11.58,11.69,11.49,11.64,2159244.0,6.7675,6.8318,6.7149,6.8026,2159244.0
2022-07-11 10:00:00,11.63,11.65,11.46,11.5,1322127.0,6.7967,6.8084,6.6974,6.7207,1322127.0
2022-07-11 10:30:00,11.5,11.58,11.49,11.5,954364.0,6.7207,6.7675,6.7149,6.7207,954364.0
2022-07-11 11:00:00,11.5,11.59,11.5,11.59,1094106.0,6.7207,6.7733,6.7207,6.7733,1094106.0
2022-07-11 11:30:00,11.59,11.63,11.56,11.6,1277043.0,6.7733,6.7967,6.7558,6.7792,1277043.0
2022-07-11 12:00:00,11.6,11.61,11.52,11.54,1086646.0,6.7792,6.785,6.7324,6.7441,1086646.0
2022-07-11 12:30:00,11.55,11.63,11.53,11.6,1202104.0,6.75,6.7967,6.7383,6.7792,1202104.0
2022-07-11 13:00:00,11.61,11.65,11.6,11.63,1236017.0,6.785,6.8084,6.7792,6.7967,1236017.0
2022-07-11 13:30:00,11.63,11.64,11.58,11.61,967031.0,6.7967,6.8026,6.7675,6.785,967031.0
2022-07-11 14:00:00,11.61,11.62,11.52,11.56,929704.0,6.785,6.7909,6.7324,6.7558,929704.0
2022-07-11 14:30:00,11.56,11.6,11.53,11.54,957653.0,6.7558,6.7792,6.7383,6.7441,957653.0
2022-07-11 15:00:00,11.53,11.57,11.53,11.56,934785.0,6.7383,6.7616,6.7383,6.7558,934785.0
2022-07-11 15:30:00,11.57,11.57,11.52,11.55,3060324.0,6.7616,6.7616,6.7324,6.75,3060324.0
2022-07-12 09:30:00,11.25,11.38,11.2,11.23,2642144.0,6.5746,6.6506,6.5454,6.5629,2642144.0
2022-07-12 10:00:00,11.23,11.31,11.17,11.24,2001236.0,6.5629,6.6097,6.5279,6.5688,2001236.0
2022-07-12 10:30:00,11.23,11.29,11.2,11.25,1054618.0,6.5629,6.598,6.5454,6.5746,1054618.0
2022-07-12 11:00:00,11.25,11.31,11.22,11.29,1258158.0,6.5746,6.6097,6.5571,6.598,1258158.0
2022-07-12 11:30:00,11.29,11.31,11.24,11.27,893575.0,6.598,6.6097,6.5688,6.5863,893575.0
2022-07-12 12:00:00,11.27,11.29,11.23,11.24,787270.0,6.5863,6.598,6.5629,6.5688,787270.0
2022-07-12 12:30:00,11.24,11.27,11.2,11.22,632360.0,6.5688,6.5863,6.5454,6.5571,632360.0
2022-07-12 13:00:00,11.22,11.24,11.19,11.22,897344.0,6.5571,6.5688,6.5396,6.5571,897344.0
2022-07-12 13:30:00,11.22,11.3,11.21,11.29,787499.0,6.5571,6.6039,6.5513,6.598,787499.0
2022-07-12 14:00:00,11.29,11.33,11.27,11.3,871223.0,6.598,6.6214,6.5863,6.6039,871223.0
2022-07-12 14:30:00,11.3,11.31,11.23,11.23,893220.0,6.6039,6.6097,6.5629,6.5629,893220.0
2022-07-12 15:00:00,11.23,11.23,11.18,11.21,1149778.0,6.5629,6.5629,6.5337,6.5513,1149778.0
2022-07-12 15:30:00,11.2,11.26,11.19,11.24,3239086.0,6.5454,6.5805,6.5396,6.5688,3239086.0
2022-07-13 09:30:00,11.17,11.35,11.14,11.28,2486345.0,6.5279,6.6331,6.5103,6.5922,2486345.0
2022-07-13 10:00:00,11.29,11.3,11.15,11.26,1241545.0,6.598,6.6039,6.5162,6.5805,1241545.0
2022-07-13 10:30:00,11.25,11.46,11.2,11.43,1550947.0,6.5746,6.6974,6.5454,6.6798,1550947.0
2022-07-13 11:00:00,11.43,11.48,11.35,11.37,1302066.0,6.6798,6.709,6.6331,6.6448,1302066.0
2022-07-13 11:30:00,11.37,11.43,11.34,11.35,1448735.0,6.6448,6.6798,6.6272,6.6331,1448735.0
2022-07-13 12:00:00,11.35,11.42,11.34,11.4,1099573.0,6.6331,6.674,6.6272,6.6623,1099573.0
2022-07-13 12:30:00,11.4,11.43,11.37,11.41,1061280.0,6.6623,6.6798,6.6448,6.6681,1061280.0
2022-07-13 13:00:00,11.41,11.46,11.39,11.44,1353983.0,6.6681,6.6974,6.6564,6.6857,1353983.0
2022-07-13 13:30:00,11.44,11.48,11.42,11.46,1236042.0,6.6857,6.709,6.674,6.6974,1236042.0
2022-07-13 14:00:00,11.46,11.49,11.36,11.48,2458991.0,6.6974,6.7149,6.6389,6.709,2458991.0
2022-07-13 14:30:00,11.48,11.5,11.4,11.45,1245174.0,6.709,6.7207,6.6623,6.6915,1245174.0
2022-07-13 15:00:00,11.45,11.46,11.36,11.37,1347961.0,6.6915,6.6974,6.6389,6.6448,1347961.0
2022-07-13 15:30:00,11.37,11.37,11.3,11.34,3226049.0,6.6448,6.6448,6.6039,6.6272,3226049.0
2022-07-14 09:30:00,10.93,10.95,10.75,10.85,3409518.0,6.3876,6.3993,6.2824,6.3409,3409518.0
2022-07-14 10:00:00,10.85,10.89,10.75,10.88,1243851.0,6.3409,6.3642,6.2824,6.3584,1243851.0
2022-07-14 10:30:00,10.87,10.97,10.77,10.91,1481568.0,6.3526,6.411,6.2941,6.3759,1481568.0
2022-07-14 11:00:00,10.91,11.0,10.89,10.92,961853.0,6.3759,6.4285,6.3642,6.3818,961853.0
2022-07-14 11:30:00,10.93,11.03,10.89,10.96,1554000.0,6.3876,6.4461,6.3642,6.4052,1554000.0
2022-07-14 12:00:00,10.96,10.97,10.88,10.89,1153754.0,6.4052,6.411,6.3584,6.3642,1153754.0
2022-07-14 12:30:00,10.89,10.94,10.86,10.88,1071697.0,6.3642,6.3935,6.3467,6.3584,1071697.0
2022-07-14 13:00:00,10.89,10.97,10.87,10.94,939499.0,6.3642,6.411,6.3526,6.3935,939499.0
2022-07-14 13:30:00,10.94,10.95,10.89,10.91,573894.0,6.3935,6.3993,6.3642,6.3759,573894.0
2022-07-14 14:00:00,10.92,10.96,10.9,10.92,1410957.0,6.3818,6.4052,6.3701,6.3818,1410957.0
2022-07-14 14:30:00,10.93,10.98,10.91,10.94,965945.0,6.3876,6.4168,6.3759,6.3935,965945.0
2022-07-14 15:00:00,10.93,10.97,10.9,10.96,1118708.0,6.3876,6.411,6.3701,6.4052,1118708.0
2022-07-14 15:30:00,10.96,10.96,10.88,10.91,5232337.0,6.4052,6.4052,6.3584,6.3759,5232337.0
2022-07-15 09:30:00,10.98,11.05,10.91,10.96,3271897.0,6.4168,6.4577,6.3759,6.4052,3271897.0
2022-07-15 10:00:00,10.96,11.11,10.96,11.1,1681737.0,6.4052,6.4928,6.4052,6.487,1681737.0
2022-07-15 10:30:00,11.1,11.16,11.08,11.13,1144366.0,6.487,6.522,6.4753,6.5045,1144366.0
2022-07-15 11:00:00,11.13,11.16,11.1,11.14,1332345.0,6.5045,6.522,6.487,6.5103,1332345.0
2022-07-15 11:30:00,11.14,11.15,11.08,11.1,1519739.0,6.5103,6.5162,6.4753,6.487,1519739.0
2022-07-15 12:00:00,11.09,11.13,11.06,11.1,813734.0,6.4811,6.5045,6.4636,6.487,813734.0
2022-07-15 12:30:00,11.11,11.14,11.09,11.13,454629.0,6.4928,6.5103,6.4811,6.5045,454629.0
2022-07-15 13:00:00,11.13,11.16,11.11,11.12,467872.0,6.5045,6.522,6.4928,6.4987,467872.0
2022-07-15 13:30:00,11.12,11.17,11.11,11.15,790022.0,6.4987,6.5279,6.4928,6.5162,790022.0
2022-07-15 14:00:00,11.15,11.19,11.13,11.18,651703.0,6.5162,6.5396,6.5045,6.5337,651703.0
2022-07-15 14:30:00,11.18,11.21,11.16,11.2,709705.0,6.5337,6.5513,6.522,6.5454,709705.0
2022-07-15 15:00:00,11.2,11.2,11.15,11.18,744068.0,6.5454,6.5454,6.5162,6.5337,744068.0
2022-07-15 15:30:00,11.18,11.24,11.16,11.24,3150247.0,6.5337,6.5688,6.522,6.5688,3150247.0
2022-07-18 09:30:00,11.45,11.63,11.44,11.59,2829706.0,6.6915,6.7967,6.6857,6.7733,2829706.0
2022-07-18 10:00:00,11.58,11.67,11.52,11.59,1455247.0,6.7675,6.8201,6.7324,6.7733,1455247.0
2022-07-18 10:30:00,11.58,11.65,11.55,11.62,1195070.0,6.7675,6.8084,6.75,6.7909,1195070.0
2022-07-18 11:00:00,11.62,11.62,11.54,11.54,804134.0,6.7909,6.7909,6.7441,6.7441,804134.0
2022-07-18 11:30:00,11.54,11.59,11.54,11.55,785604.0,6.7441,6.7733,6.7441,6.75,785604.0
2022-07-18 12:00:00,11.55,11.59,11.53,11.59,524111.0,6.75,6.7733,6.7383,6.7733,524111.0
2022-07-18 12:30:00,11.59,11.59,11.55,11.57,492182.0,6.7733,6.7733,6.75,6.7616,492182.0
2022-07-18 13:00:00,11.58,11.65,11.57,11.63,743229.0,6.7675,6.8084,6.7616,6.7967,743229.0
2022-07-18 13:30:00,11.64,11.65,11.46,11.46,1432680.0,6.8026,6.8084,6.6974,6.6974,1432680.0
2022-07-18 14:00:00,11.46,11.51,11.45,11.47,1181539.0,6.6974,6.7266,6.6915,6.7032,1181539.0
2022-07-18 14:30:00,11.46,11.51,11.46,11.49,1354690.0,6.6974,6.7266,6.6974,6.7149,1354690.0
2022-07-18 15:00:00,11.49,11.54,11.48,11.48,1236926.0,6.7149,6.7441,6.709,6.709,1236926.0
2022-07-18 15:30:00,11.48,11.48,11.43,11.48,2069300.0,6.709,6.709,6.6798,6.709,2069300.0
2022-07-19 09:30:00,11.55,11.73,11.55,11.66,1381637.0,6.75,6.8551,6.75,6.8142,1381637.0
2022-07-19 10:00:00,11.67,11.7,11.58,11.69,1003715.0,6.8201,6.8376,6.7675,6.8318,1003715.0
2022-07-19 10:30:00,11.69,11.69,11.6,11.6,551128.0,6.8318,6.8318,6.7792,6.7792,551128.0
2022-07-19 11:00:00,11.61,11.65,11.59,11.6,904095.0,6.785,6.8084,6.7733,6.7792,904095.0
2022-07-19 11:30:00,11.6,11.66,11.6,11.66,684551.0,6.7792,6.8142,6.7792,6.8142,684551.0
2022-07-19 12:00:00,11.66,11.7,11.63,11.7,1401192.0,6.8142,6.8376,6.7967,6.8376,1401192.0
2022-07-19 12:30:00,11.7,11.76,11.69,11.74,1269028.0,6.8376,6.8727,6.8318,6.861,1269028.0
2022-07-19 13:00:00,11.74,11.77,11.72,11.74,1353219.0,6.861,6.8785,6.8493,6.861,1353219.0
2022-07-19 13:30:00,11.74,11.8,11.73,11.73,1276180.0,6.861,6.8961,6.8551,6.8551,1276180.0
2022-07-19 14:00:00,11.74,11.76,11.69,11.69,666800.0,6.861,6.8727,6.8318,6.8318,666800.0
2022-07-19 14:30:00,11.7,11.72,11.64,11.7,1030195.0,6.8376,6.8493,6.8026,6.8376,1030195.0
2022-07-19 15:00:00,11.7,11.71,11.65,11.67,1183013.0,6.8376,6.8435,6.8084,6.8201,1183013.0
2022-07-19 15:30:00,11.67,11.68,11.63,11.67,2573856.0,6.8201,6.8259,6.7967,6.8201,2573856.0
2022-07-20 09:30:00,11.65,11.77,11.6,11.62,2197132.0,6.8084,6.8785,6.7792,6.7909,2197132.0
2022-07-20 10:00:00,11.62,11.63,11.54,11.6,1273047.0,6.7909,6.7967,6.7441,6.7792,1273047.0
2022-07-20 10:30:00,11.59,11.71,11.57,11.67,2034994.0,6.7733,6.8435,6.7616,6.8201,2034994.0
2022-07-20 11:00:00,11.68,11.68,11.58,11.62,1175304.0,6.8259,6.8259,6.7675,6.7909,1175304.0
2022-07-20 11:30:00,11.61,11.64,11.56,11.62,744479.0,6.785,6.8026,6.7558,6.7909,744479.0
2022-07-20 12:00:00,11.62,11.68,11.61,11.67,893310.0,6.7909,6.8259,6.785,6.8201,893310.0
2022-07-20 12:30:00,11.66,11.69,11.59,11.66,1526043.0,6.8142,6.8318,6.7733,6.8142,1526043.0
2022-07-20 13:00:00,11.66,11.67,11.57,11.63,1517851.0,6.8142,6.8201,6.7616,6.7967,1517851.0
2022-07-20 13:30:00,11.63,11.64,11.52,11.54,1266725.0,6.7967,6.8026,6.7324,6.7441,1266725.0
2022-07-20 14:00:00,11.54,11.6,11.52,11.6,919721.0,6.7441,6.7792,6.7324,6.7792,919721.0
2022-07-20 14:30:00,11.6,11.63,11.57,11.6,996600.0,6.7792,6.7967,6.7616,6.7792,996600.0
2022-07-20 15:00:00,11.6,11.62,11.58,11.61,2022519.0,6.7792,6.7909,6.7675,6.785,2022519.0
2022-07-20 15:30:00,11.61,11.65,11.6,11.63,3282842.0,6.785,6.8084,6.7792,6.7967,3282842.0
2022-07-21 09:30:00,11.34,11.39,11.19,11.24,2990988.0,6.6272,6.6564,6.5396,6.5688,2990988.0
2022-07-21 10:00:00,11.25,11.26,11.12,11.14,2023207.0,6.5746,6.5805,6.4987,6.5103,2023207.0
2022-07-21 10:30:00,11.14,11.27,11.13,11.26,927854.0,6.5103,6.5863,6.5045,6.5805,927854.0
2022-07-21 11:00:00,11.26,11.31,11.22,11.26,1154132.0,6.5805,6.6097,6.5571,6.5805,1154132.0
2022-07-21 11:30:00,11.25,11.34,11.23,11.3,1125960.0,6.5746,6.6272,6.5629,6.6039,1125960.0
2022-07-21 12:00:00,11.3,11.33,11.25,11.3,762032.0,6.6039,6.6214,6.5746,6.6039,762032.0
2022-07-21 12:30:00,11.3,11.34,11.26,11.32,974306.0,6.6039,6.6272,6.5805,6.6155,974306.0
2022-07-21 13:00:00,11.32,11.36,11.29,11.32,650013.0,6.6155,6.6389,6.598,6.6155,650013.0
2022-07-21 13:30:00,11.32,11.32,11.25,11.29,1706090.0,6.6155,6.6155,6.5746,6.598,1706090.0
2022-07-21 14:00:00,11.29,11.32,11.26,11.32,1352508.0,6.598,6.6155,6.5805,6.6155,1352508.0
2022-07-21 14:30:00,11.32,11.41,11.3,11.4,1725972.0,6.6155,6.6681,6.6039,6.6623,1725972.0
2022-07-21 15:00:00,11.4,11.41,11.35,11.38,1733641.0,6.6623,6.6681,6.6331,6.6506,1733641.0
2022-07-21 15:30:00,11.38,11.49,11.38,11.46,3182082.0,6.6506,6.7149,6.6506,6.6974,3182082.0
2022-07-22 09:30:00,11.56,11.7,11.53,11.6,1938535.0,6.7558,6.8376,6.7383,6.7792,1938535.0
2022-07-22 10:00:00,11.59,11.69,11.57,11.61,1289824.0,6.7733,6.8318,6.7616,6.785,1289824.0
2022-07-22 10:30:00,11.61,11.71,11.58,11.69,1376106.0,6.785,6.8435,6.7675,6.8318,1376106.0
2022-07-22 11:00:00,11.69,11.7,11.65,11.69,1248725.0,6.8318,6.8376,6.8084,6.8318,1248725.0
2022-07-22 11:30:00,11.69,11.7,11.61,11.66,848088.0,6.8318,6.8376,6.785,6.8142,848088.0
2022-07-22 12:00:00,11.65,11.7,11.65,11.69,995399.0,6.8084,6.8376,6.8084,6.8318,995399.0
2022-07-22 12:30:00,11.69,11.72,11.66,11.67,1843919.0,6.8318,6.8493,6.8142,6.8201,1843919.0
2022-07-22 13:00:00,11.67,11.72,11.61,11.65,3097441.0,6.8201,6.8493,6.785,6.8084,3097441.0
2022-07-22 13:30:00,11.65,11.65,11.57,11.62,933152.0,6.8084,6.8084,6.7616,6.7909,933152.0
2022-07-22 14:00:00,11.62,11.62,11.51,11.58,1314382.0,6.7909,6.7909,6.7266,6.7675,1314382.0
2022-07-22 14:30:00,11.57,11.61,11.54,11.59,1083661.0,6.7616,6.785,6.7441,6.7733,1083661.0
2022-07-22 15:00:00,11.59,11.65,11.56,11.65,1116110.0,6.7733,6.8084,6.7558,6.8084,1116110.0
2022-07-22 15:30:00,11.65,11.65,11.59,11.63,2343706.0,6.8084,6.8084,6.7733,6.7967,2343706.0
2022-07-25 09:30:00,11.95,12.05,11.87,12.04,2485566.0,6.9837,7.0422,6.937,7.0363,2485566.0
2022-07-25 10:00:00,12.03,12.12,12.01,12.04,1516216.0,7.0305,7.0831,7.0188,7.0363,1516216.0
2022-07-25 10:30:00,12.03,12.07,11.97,12.04,1062294.0,7.0305,7.0538,6.9954,7.0363,1062294.0
2022-07-25 11:00:00,12.04,12.14,12.03,12.13,1122588.0,7.0363,7.0948,7.0305,7.0889,1122588.0
2022-07-25 11:30:00,12.13,12.2,12.11,12.18,1152012.0,7.0889,7.1298,7.0772,7.1181,1152012.0
2022-07-25 12:00:00,12.19,12.22,12.15,12.19,1355541.0,7.124,7.1415,7.1006,7.124,1355541.0
2022-07-25 12:30:00,12.19,12.22,12.17,12.2,1227492.0,7.124,7.1415,7.1123,7.1298,1227492.0
2022-07-25 13:00:00,12.2,12.24,12.18,12.21,1401313.0,7.1298,7.1532,7.1181,7.1357,1401313.0
2022-07-25 13:30:00,12.21,12.23,12.19,12.21,556227.0,7.1357,7.1474,7.124,7.1357,556227.0
2022-07-25 14:00:00,12.21,12.29,12.2,12.29,1306841.0,7.1357,7.1824,7.1298,7.1824,1306841.0
2022-07-25 14:30:00,12.29,12.37,12.28,12.33,1708760.0,7.1824,7.2292,7.1766,7.2058,1708760.0
2022-07-25 15:00:00,12.33,12.38,12.31,12.34,2321031.0,7.2058,7.235,7.1941,7.2116,2321031.0
2022-07-25 15:30:00,12.34,12.39,12.31,12.37,4561937.0,7.2116,7.2409,7.1941,7.2292,4561937.0
2022-07-26 09:30:00,12.67,12.79,12.64,12.75,2705405.0,7.4045,7.4746,7.387,7.4512,2705405.0
2022-07-26 10:00:00,12.74,12.75,12.53,12.65,1705261.0,7.4454,7.4512,7.3227,7.3928,1705261.0
2022-07-26 10:30:00,12.65,12.71,12.6,12.65,1121632.0,7.3928,7.4279,7.3636,7.3928,1121632.0
2022-07-26 11:00:00,12.65,12.66,12.47,12.51,1895949.0,7.3928,7.3987,7.2876,7.311,1895949.0
2022-07-26 11:30:00,12.52,12.55,12.42,12.46,1295357.0,7.3168,7.3344,7.2584,7.2818,1295357.0
2022-07-26 12:00:00,12.46,12.49,12.43,12.45,1562486.0,7.2818,7.2993,7.2642,7.2759,1562486.0
2022-07-26 12:30:00,12.45,12.5,12.41,12.46,2012518.0,7.2759,7.3051,7.2525,7.2818,2012518.0
2022-07-26 13:00:00,12.45,12.52,12.44,12.52,796749.0,7.2759,7.3168,7.2701,7.3168,796749.0
2022-07-26 13:30:00,12.52,12.55,12.5,12.54,1152876.0,7.3168,7.3344,7.3051,7.3285,1152876.0
2022-07-26 14:00:00,12.54,12.6,12.5,12.51,1134382.0,7.3285,7.3636,7.3051,7.311,1134382.0
2022-07-26 14:30:00,12.51,12.53,12.46,12.53,944870.0,7.311,7.3227,7.2818,7.3227,944870.0
2022-07-26 15:00:00,12.53,12.59,12.52,12.58,1088032.0,7.3227,7.3577,7.3168,7.3519,1088032.0
2022-07-26 15:30:00,12.57,12.63,12.56,12.61,2356441.0,7.3461,7.3811,7.3402,7.3694,2356441.0
2022-07-27 09:30:00,12.73,12.76,12.52,12.53,1958092.0,7.4396,7.4571,7.3168,7.3227,1958092.0
2022-07-27 10:00:00,12.53,12.59,12.45,12.48,1553405.0,7.3227,7.3577,7.2759,7.2935,1553405.0
2022-07-27 10:30:00,12.49,12.68,12.49,12.66,1265167.0,7.2993,7.4103,7.2993,7.3987,1265167.0
2022-07-27 11:00:00,12.66,12.69,12.63,12.65,1168842.0,7.3987,7.4162,7.3811,7.3928,1168842.0
2022-07-27 11:30:00,12.65,12.69,12.64,12.67,1424922.0,7.3928,7.4162,7.387,7.4045,1424922.0
2022-07-27 12:00:00,12.67,12.72,12.66,12.7,1232044.0,7.4045,7.4337,7.3987,7.422,1232044.0
2022-07-27 12:30:00,12.7,12.7,12.69,12.7,201.0,7.422,7.422,7.4162,7.422,201.0
2022-07-27 13:00:00,12.71,12.73,12.66,12.7,1330728.0,7.4279,7.4396,7.3987,7.422,1330728.0
2022-07-27 13:30:00,12.7,12.73,12.66,12.68,1733954.0,7.422,7.4396,7.3987,7.4103,1733954.0
2022-07-27 14:00:00,12.67,12.78,12.67,12.7,930370.0,7.4045,7.4688,7.4045,7.422,930370.0
2022-07-27 14:30:00,12.7,12.86,12.66,12.84,1812299.0,7.422,7.5155,7.3987,7.5038,1812299.0
2022-07-27 15:00:00,12.84,12.93,12.81,12.93,1729821.0,7.5038,7.5564,7.4863,7.5564,1729821.0
2022-07-27 15:30:00,12.93,12.96,12.88,12.94,5323730.0,7.5564,7.574,7.5272,7.5623,5323730.0
2022-07-28 09:30:00,13.27,13.3,13.04,13.06,3327603.0,7.7551,7.7727,7.6207,7.6324,3327603.0
2022-07-28 10:00:00,13.06,13.12,12.92,12.97,2284979.0,7.6324,7.6675,7.5506,7.5798,2284979.0
2022-07-28 10:30:00,12.98,13.14,12.92,13.11,1687941.0,7.5857,7.6792,7.5506,7.6616,1687941.0
2022-07-28 11:00:00,13.11,13.21,13.06,13.21,2196654.0,7.6616,7.7201,7.6324,7.7201,2196654.0
2022-07-28 11:30:00,13.2,13.21,13.13,13.15,1830601.0,7.7142,7.7201,7.6733,7.685,1830601.0
2022-07-28 12:00:00,13.15,13.22,13.14,13.21,2297311.0,7.685,7.7259,7.6792,7.7201,2297311.0
2022-07-28 12:30:00,13.2,13.22,13.16,13.2,859286.0,7.7142,7.7259,7.6909,7.7142,859286.0
2022-07-28 13:00:00,13.2,13.2,13.12,13.17,1730178.0,7.7142,7.7142,7.6675,7.6967,1730178.0
2022-07-28 13:30:00,13.17,13.42,13.16,13.29,4458947.0,7.6967,7.8428,7.6909,7.7668,4458947.0
2022-07-28 14:00:00,13.29,13.3,13.19,13.22,2431511.0,7.7668,7.7727,7.7084,7.7259,2431511.0
2022-07-28 14:30:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:00:00,13.4,13.48,13.22,13.43,4095327.0,7.8311,7.8779,7.7259,7.8486,4095327.0
2022-07-28 15:30:00,13.43,13.46,13.41,13.42,5391066.0,7.8486,7.8662,7.837,7.8428,5391066.0
2022-07-29 09:30:00,13.91,14.2,13.91,14.17,8193502.0,8.1292,8.2986,8.1292,8.2811,8193502.0
2022-07-29 10:00:00,14.16,14.22,14.0,14.12,4642257.0,8.2753,8.3103,8.1818,8.2519,4642257.0
2022-07-29 10:30:00,14.12,14.26,14.11,14.22,2281403.0,8.2519,8.3337,8.246,8.3103,2281403.0
2022-07-29 11:00:00,14.22,14.4,14.2,14.37,2800597.0,8.3103,8.4155,8.2986,8.398,2800597.0
2022-07-29 11:30:00,14.37,14.4,14.29,14.32,2878478.0,8.398,8.4155,8.3512,8.3688,2878478.0
2022-07-29 12:00:00,14.33,14.35,14.26,14.26,2175333.0,8.3746,8.3863,8.3337,8.3337,2175333.0
2022-07-29 12:30:00,14.27,14.33,14.23,14.3,2446306.0,8.3396,8.3746,8.3162,8.3571,2446306.0
2022-07-29 13:00:00,14.3,14.4,14.28,14.34,1232228.0,8.3571,8.4155,8.3454,8.3805,1232228.0
2022-07-29 13:30:00,14.33,14.37,14.27,14.36,1819720.0,8.3746,8.398,8.3396,8.3922,1819720.0
2022-07-29 14:00:00,14.36,14.38,14.27,14.33,2347480.0,8.3922,8.4038,8.3396,8.3746,2347480.0
2022-07-29 14:30:00,14.33,14.44,14.3,14.42,1778509.0,8.3746,8.4389,8.3571,8.4272,1778509.0
2022-07-29 15:00:00,14.42,14.44,14.3,14.33,2614888.0,8.4272,8.4389,8.3571,8.3746,2614888.0
2022-07-29 15:30:00,14.33,14.36,14.27,14.3,5812197.0,8.3746,8.3922,8.3396,8.3571,5812197.0
2022-08-01 09:30:00,14.08,14.14,13.89,14.04,4374217.0,8.2285,8.2636,8.1175,8.2051,4374217.0
2022-08-01 10:00:00,14.04,14.13,13.93,13.96,2788026.0,8.2051,8.2577,8.1409,8.1584,2788026.0
2022-08-01 10:30:00,13.96,14.24,13.95,14.18,2393702.0,8.1584,8.322,8.1525,8.287,2393702.0
2022-08-01 11:00:00,14.19,14.28,14.16,14.22,1987499.0,8.2928,8.3454,8.2753,8.3103,1987499.0
2022-08-01 11:30:00,14.23,14.29,14.21,14.28,2043442.0,8.3162,8.3512,8.3045,8.3454,2043442.0
2022-08-01 12:00:00,14.27,14.34,14.27,14.28,1174587.0,8.3396,8.3805,8.3396,8.3454,1174587.0
2022-08-01 12:30:00,14.28,14.28,14.15,14.19,1190165.0,8.3454,8.3454,8.2694,8.2928,1190165.0
2022-08-01 13:00:00,14.19,14.19,14.07,14.09,1041229.0,8.2928,8.2928,8.2227,8.2344,1041229.0
2022-08-01 13:30:00,14.08,14.1,13.97,14.04,1282982.0,8.2285,8.2402,8.1642,8.2051,1282982.0
2022-08-01 14:00:00,14.04,14.08,14.0,14.05,1794358.0,8.2051,8.2285,8.1818,8.211,1794358.0
2022-08-01 14:30:00,14.04,14.11,14.0,14.08,1184444.0,8.2051,8.246,8.1818,8.2285,1184444.0
2022-08-01 15:00:00,14.08,14.11,14.03,14.06,3352046.0,8.2285,8.246,8.1993,8.2168,3352046.0
2022-08-01 15:30:00,14.06,14.12,14.06,14.1,4515668.0,8.2168,8.2519,8.2168,8.2402,4515668.0
2022-08-02 09:30:00,14.04,14.17,13.93,13.98,2627697.0,8.2051,8.2811,8.1409,8.1701,2627697.0
2022-08-02 10:00:00,13.97,13.99,13.85,13.93,1469726.0,8.1642,8.1759,8.0941,8.1409,1469726.0
2022-08-02 10:30:00,13.93,14.2,13.86,14.07,1993866.0,8.1409,8.2986,8.0999,8.2227,1993866.0
2022-08-02 11:00:00,14.07,14.1,13.98,14.05,1954128.0,8.2227,8.2402,8.1701,8.211,1954128.0
2022-08-02 11:30:00,14.04,14.07,13.98,13.99,1599809.0,8.2051,8.2227,8.1701,8.1759,1599809.0
2022-08-02 12:00:00,13.99,14.03,13.96,13.96,2454320.0,8.1759,8.1993,8.1584,8.1584,2454320.0
2022-08-02 12:30:00,13.97,14.02,13.94,13.96,971006.0,8.1642,8.1935,8.1467,8.1584,971006.0
2022-08-02 13:00:00,13.96,14.02,13.91,13.91,1263313.0,8.1584,8.1935,8.1292,8.1292,1263313.0
2022-08-02 13:30:00,13.91,13.91,13.81,13.84,2316570.0,8.1292,8.1292,8.0707,8.0883,2316570.0
2022-08-02 14:00:00,13.83,13.89,13.81,13.88,1658314.0,8.0824,8.1175,8.0707,8.1116,1658314.0
2022-08-02 14:30:00,13.88,13.93,13.86,13.87,1028049.0,8.1116,8.1409,8.0999,8.1058,1028049.0
2022-08-02 15:00:00,13.87,13.89,13.84,13.88,1875846.0,8.1058,8.1175,8.0883,8.1116,1875846.0
2022-08-02 15:30:00,13.88,13.94,13.82,13.85,3202306.0,8.1116,8.1467,8.0766,8.0941,3202306.0
2022-08-03 09:30:00,13.91,13.99,13.77,13.95,2102133.0,8.1292,8.1759,8.0473,8.1525,2102133.0
2022-08-03 10:00:00,13.93,13.93,13.77,13.81,1163424.0,8.1409,8.1409,8.0473,8.0707,1163424.0
2022-08-03 10:30:00,13.81,13.83,13.72,13.79,1173558.0,8.0707,8.0824,8.0181,8.059,1173558.0
2022-08-03 11:00:00,13.79,13.83,13.7,13.73,2237761.0,8.059,8.0824,8.0064,8.024,2237761.0
2022-08-03 11:30:00,13.73,13.86,13.71,13.86,1249348.0,8.024,8.0999,8.0123,8.0999,1249348.0
2022-08-03 12:00:00,13.85,13.89,13.79,13.84,1770980.0,8.0941,8.1175,8.059,8.0883,1770980.0
2022-08-03 12:30:00,13.84,13.89,13.83,13.84,1194325.0,8.0883,8.1175,8.0824,8.0883,1194325.0
2022-08-03 13:00:00,13.85,13.85,13.75,13.8,1723336.0,8.0941,8.0941,8.0357,8.0649,1723336.0
2022-08-03 13:30:00,13.81,13.86,13.79,13.85,733233.0,8.0707,8.0999,8.059,8.0941,733233.0
2022-08-03 14:00:00,13.85,13.88,13.8,13.81,904174.0,8.0941,8.1116,8.0649,8.0707,904174.0
2022-08-03 14:30:00,13.81,13.83,13.77,13.81,1319595.0,8.0707,8.0824,8.0473,8.0707,1319595.0
2022-08-03 15:00:00,13.8,13.9,13.79,13.83,1701691.0,8.0649,8.1233,8.059,8.0824,1701691.0
2022-08-03 15:30:00,13.83,13.83,13.75,13.76,4365886.0,8.0824,8.0824,8.0357,8.0415,4365886.0
2022-08-04 09:30:00,13.85,13.91,13.62,13.85,3415713.0,8.0941,8.1292,7.9597,8.0941,3415713.0
2022-08-04 10:00:00,13.86,13.96,13.81,13.9,1564137.0,8.0999,8.1584,8.0707,8.1233,1564137.0
2022-08-04 10:30:00,13.89,13.93,13.81,13.86,1486947.0,8.1175,8.1409,8.0707,8.0999,1486947.0
2022-08-04 11:00:00,13.86,13.92,13.84,13.9,1475438.0,8.0999,8.135,8.0883,8.1233,1475438.0
2022-08-04 11:30:00,13.9,13.99,13.87,13.96,2352328.0,8.1233,8.1759,8.1058,8.1584,2352328.0
2022-08-04 12:00:00,13.97,14.03,13.95,14.02,1901064.0,8.1642,8.1993,8.1525,8.1935,1901064.0
2022-08-04 12:30:00,14.01,14.07,13.97,14.03,1418565.0,8.1876,8.2227,8.1642,8.1993,1418565.0
2022-08-04 13:00:00,14.03,14.13,14.02,14.11,2268045.0,8.1993,8.2577,8.1935,8.246,2268045.0
2022-08-04 13:30:00,14.11,14.2,14.09,14.17,2041824.0,8.246,8.2986,8.2344,8.2811,2041824.0
2022-08-04 14:00:00,14.16,14.18,14.1,14.17,1544941.0,8.2753,8.287,8.2402,8.2811,1544941.0
2022-08-04 14:30:00,14.17,14.18,14.1,14.13,1420100.0,8.2811,8.287,8.2402,8.2577,1420100.0
2022-08-04 15:00:00,14.13,14.17,14.1,14.17,1722730.0,8.2577,8.2811,8.2402,8.2811,1722730.0
2022-08-04 15:30:00,14.17,14.19,14.09,14.15,5189943.0,8.2811,8.2928,8.2344,8.2694,5189943.0
2022-08-05 09:30:00,14.0,14.28,13.98,14.28,4309723.0,8.1818,8.3454,8.1701,8.3454,4309723.0
2022-08-05 10:00:00,14.28,14.38,14.17,14.26,2309230.0,8.3454,8.4038,8.2811,8.3337,2309230.0
2022-08-05 10:30:00,14.26,14.47,14.23,14.46,2169006.0,8.3337,8.4564,8.3162,8.4506,2169006.0
2022-08-05 11:00:00,14.46,14.51,14.3,14.31,2600445.0,8.4506,8.4798,8.3571,8.3629,2600445.0
2022-08-05 11:30:00,14.3,14.34,14.22,14.29,1323628.0,8.3571,8.3805,8.3103,8.3512,1323628.0
2022-08-05 12:00:00,14.3,14.38,14.27,14.35,1309443.0,8.3571,8.4038,8.3396,8.3863,1309443.0
2022-08-05 12:30:00,14.35,14.53,14.34,14.49,1808379.0,8.3863,8.4915,8.3805,8.4681,1808379.0
2022-08-05 13:00:00,14.49,14.55,14.47,14.48,1186990.0,8.4681,8.5032,8.4564,8.4623,1186990.0
2022-08-05 13:30:00,14.47,14.49,14.42,14.44,1123220.0,8.4564,8.4681,8.4272,8.4389,1123220.0
2022-08-05 14:00:00,14.44,14.51,14.41,14.43,1640003.0,8.4389,8.4798,8.4214,8.4331,1640003.0
2022-08-05 14:30:00,14.43,14.48,14.4,14.43,1628137.0,8.4331,8.4623,8.4155,8.4331,1628137.0
2022-08-05 15:00:00,14.43,14.47,14.39,14.44,998839.0,8.4331,8.4564,8.4097,8.4389,998839.0
2022-08-05 15:30:00,14.44,14.46,14.42,14.44,2698984.0,8.4389,8.4506,8.4272,8.4389,2698984.0
2022-08-08 09:30:00,14.88,15.19,14.83,14.99,7437106.0,8.696,8.8772,8.6668,8.7603,7437106.0
2022-08-08 10:00:00,14.99,15.03,14.85,14.9,3127578.0,8.7603,8.7837,8.6785,8.7077,3127578.0
2022-08-08 10:30:00,14.9,14.99,14.8,14.95,2257683.0,8.7077,8.7603,8.6493,8.737,2257683.0
2022-08-08 11:00:00,14.96,15.04,14.94,15.0,2194452.0,8.7428,8.7896,8.7311,8.7662,2194452.0
2022-08-08 11:30:00,15.01,15.05,14.91,15.02,2258924.0,8.772,8.7954,8.7136,8.7779,2258924.0
2022-08-08 12:00:00,15.03,15.19,15.02,15.16,2538080.0,8.7837,8.8772,8.7779,8.8597,2538080.0
2022-08-08 12:30:00,15.16,15.23,15.1,15.21,1945606.0,8.8597,8.9006,8.8246,8.8889,1945606.0
2022-08-08 13:00:00,15.21,15.25,15.17,15.2,1783179.0,8.8889,8.9123,8.8655,8.8831,1783179.0
2022-08-08 13:30:00,15.2,15.29,15.18,15.28,2421039.0,8.8831,8.9357,8.8714,8.9298,2421039.0
2022-08-08 14:00:00,15.28,15.3,15.18,15.29,2514562.0,8.9298,8.9415,8.8714,8.9357,2514562.0
2022-08-08 14:30:00,15.29,15.3,15.24,15.26,2604103.0,8.9357,8.9415,8.9064,8.9181,2604103.0
2022-08-08 15:00:00,15.26,15.31,15.24,15.29,2150053.0,8.9181,8.9473,8.9064,8.9357,2150053.0
2022-08-08 15:30:00,15.29,15.37,15.26,15.35,4789110.0,8.9357,8.9824,8.9181,8.9707,4789110.0
2022-08-09 09:30:00,15.56,15.66,15.39,15.44,4789002.0,9.0934,9.1519,8.9941,9.0233,4789002.0
2022-08-09 10:00:00,15.43,15.51,15.35,15.49,2423756.0,9.0175,9.0642,8.9707,9.0525,2423756.0
2022-08-09 10:30:00,15.49,15.5,15.33,15.49,2124436.0,9.0525,9.0584,8.959,9.0525,2124436.0
2022-08-09 11:00:00,15.49,15.57,15.45,15.45,2365156.0,9.0525,9.0993,9.0292,9.0292,2365156.0
2022-08-09 11:30:00,15.46,15.46,15.37,15.4,1707698.0,9.035,9.035,8.9824,8.9999,1707698.0
2022-08-09 12:00:00,15.4,15.48,15.38,15.45,1274962.0,8.9999,9.0467,8.9883,9.0292,1274962.0
2022-08-09 12:30:00,15.45,15.53,15.43,15.53,1206913.0,9.0292,9.0759,9.0175,9.0759,1206913.0
2022-08-09 13:00:00,15.53,15.58,15.51,15.53,2715205.0,9.0759,9.1051,9.0642,9.0759,2715205.0
2022-08-09 13:30:00,15.53,15.53,15.41,15.49,1468719.0,9.0759,9.0759,9.0058,9.0525,1468719.0
2022-08-09 14:00:00,15.49,15.53,15.4,15.43,1618813.0,9.0525,9.0759,8.9999,9.0175,1618813.0
2022-08-09 14:30:00,15.42,15.46,15.39,15.43,1839678.0,9.0116,9.035,8.9941,9.0175,1839678.0
2022-08-09 15:00:00,15.44,15.49,15.41,15.47,2558002.0,9.0233,9.0525,9.0058,9.0408,2558002.0
2022-08-09 15:30:00,15.47,15.5,15.4,15.46,4337419.0,9.0408,9.0584,8.9999,9.035,4337419.0
2022-08-10 09:30:00,15.65,15.67,15.46,15.54,3210101.0,9.146,9.1577,9.035,9.0818,3210101.0
2022-08-10 10:00:00,15.54,15.7,15.5,15.62,2135422.0,9.0818,9.1753,9.0584,9.1285,2135422.0
2022-08-10 10:30:00,15.62,15.73,15.61,15.7,1864804.0,9.1285,9.1928,9.1227,9.1753,1864804.0
2022-08-10 11:00:00,15.7,15.73,15.59,15.68,1677410.0,9.1753,9.1928,9.111,9.1636,1677410.0
2022-08-10 11:30:00,15.68,15.72,15.62,15.65,2166703.0,9.1636,9.187,9.1285,9.146,2166703.0
2022-08-10 12:00:00,15.65,15.69,15.59,15.62,1392219.0,9.146,9.1694,9.111,9.1285,1392219.0
2022-08-10 12:30:00,15.62,15.64,15.57,15.59,1594508.0,9.1285,9.1402,9.0993,9.111,1594508.0
2022-08-10 13:00:00,15.59,15.63,15.58,15.6,1692581.0,9.111,9.1344,9.1051,9.1168,1692581.0
2022-08-10 13:30:00,15.59,15.64,15.58,15.6,1383936.0,9.111,9.1402,9.1051,9.1168,1383936.0
2022-08-10 14:00:00,15.6,15.61,15.52,15.53,1858424.0,9.1168,9.1227,9.0701,9.0759,1858424.0
2022-08-10 14:30:00,15.53,15.54,15.45,15.49,1979146.0,9.0759,9.0818,9.0292,9.0525,1979146.0
2022-08-10 15:00:00,15.49,15.56,15.47,15.54,2828878.0,9.0525,9.0934,9.0408,9.0818,2828878.0
2022-08-10 15:30:00,15.54,15.57,15.48,15.54,6693522.0,9.0818,9.0993,9.0467,9.0818,6693522.0
2022-08-11 09:30:00,15.77,15.83,15.57,15.6,3991265.0,9.2162,9.2512,9.0993,9.1168,3991265.0
2022-08-11 10:00:00,15.6,15.6,15.37,15.43,2545359.0,9.1168,9.1168,8.9824,9.0175,2545359.0
2022-08-11 10:30:00,15.44,15.51,15.33,15.35,2618413.0,9.0233,9.0642,8.959,8.9707,2618413.0
2022-08-11 11:00:00,15.35,15.36,15.16,15.32,3276910.0,8.9707,8.9766,8.8597,8.9532,3276910.0
2022-08-11 11:30:00,15.32,15.38,15.28,15.31,5853978.0,8.9532,8.9883,8.9298,8.9473,5853978.0
2022-08-11 12:00:00,15.31,15.42,15.27,15.34,2196152.0,8.9473,9.0116,8.924,8.9649,2196152.0
2022-08-11 12:30:00,15.35,15.38,15.28,15.35,3301177.0,8.9707,8.9883,8.9298,8.9707,3301177.0
2022-08-11 13:00:00,15.35,15.38,15.31,15.33,1940777.0,8.9707,8.9883,8.9473,8.959,1940777.0
2022-08-11 13:30:00,15.34,15.41,15.32,15.36,2116983.0,8.9649,9.0058,8.9532,8.9766,2116983.0
2022-08-11 14:00:00,15.36,15.39,15.32,15.36,1965905.0,8.9766,8.9941,8.9532,8.9766,1965905.0
2022-08-11 14:30:00,15.36,15.36,15.16,15.2,3364317.0,8.9766,8.9766,8.8597,8.8831,3364317.0
2022-08-11 15:00:00,15.21,15.23,15.08,15.09,5131118.0,8.8889,8.9006,8.8129,8.8188,5131118.0
2022-08-11 15:30:00,15.09,15.16,15.01,15.09,10525856.0,8.8188,8.8597,8.772,8.8188,10525856.0
2022-08-12 09:30:00,12.64,13.12,12.61,13.06,10294495.0,8.7916,9.1255,8.7707,9.0837,10294495.0
2022-08-12 10:00:00,13.05,13.16,12.95,13.09,4425123.0,9.0768,9.1533,9.0072,9.1046,4425123.0
2022-08-12 10:30:00,13.09,13.14,13.04,13.05,4125007.0,9.1046,9.1394,9.0698,9.0768,4125007.0
2022-08-12 11:00:00,13.05,13.1,13.0,13.1,3530332.0,9.0768,9.1116,9.042,9.1116,3530332.0
2022-08-12 11:30:00,13.09,13.27,13.07,13.27,2313149.0,9.1046,9.2298,9.0907,9.2298,2313149.0
2022-08-12 12:00:00,13.27,13.48,13.25,13.47,3477104.0,9.2298,9.3759,9.2159,9.3689,3477104.0
2022-08-12 12:30:00,13.48,13.55,13.44,13.52,2944244.0,9.3759,9.4246,9.348,9.4037,2944244.0
2022-08-12 13:00:00,13.52,13.58,13.45,13.54,3059760.0,9.4037,9.4454,9.355,9.4176,3059760.0
2022-08-12 13:30:00,13.54,13.58,13.48,13.57,1910439.0,9.4176,9.4454,9.3759,9.4385,1910439.0
2022-08-12 14:00:00,13.57,13.62,13.53,13.55,2307085.0,9.4385,9.4732,9.4106,9.4246,2307085.0
2022-08-12 14:30:00,13.55,13.57,13.42,13.49,2896312.0,9.4246,9.4385,9.3341,9.3828,2896312.0
2022-08-12 15:00:00,13.49,13.62,13.48,13.61,3591873.0,9.3828,9.4732,9.3759,9.4663,3591873.0
2022-08-12 15:30:00,13.61,13.72,13.55,13.63,11717551.0,9.4663,9.5428,9.4246,9.4802,11717551.0
2022-08-15 09:30:00,13.12,13.41,13.06,13.38,5136512.0,9.1255,9.3272,9.0837,9.3063,5136512.0
2022-08-15 10:00:00,13.38,13.39,13.28,13.38,1859308.0,9.3063,9.3133,9.2368,9.3063,1859308.0
2022-08-15 10:30:00,13.37,13.6,13.36,13.55,6059788.0,9.2994,9.4593,9.2924,9.4246,6059788.0
2022-08-15 11:00:00,13.55,13.78,13.52,13.68,3466288.0,9.4246,9.5845,9.4037,9.515,3466288.0
2022-08-15 11:30:00,13.68,13.79,13.67,13.76,2108794.0,9.515,9.5915,9.508,9.5706,2108794.0
2022-08-15 12:00:00,13.77,13.86,13.72,13.75,1873748.0,9.5776,9.6402,9.5428,9.5637,1873748.0
2022-08-15 12:30:00,13.74,13.77,13.71,13.75,3263530.0,9.5567,9.5776,9.5358,9.5637,3263530.0
2022-08-15 13:00:00,13.76,13.8,13.67,13.74,2251376.0,9.5706,9.5984,9.508,9.5567,2251376.0
2022-08-15 13:30:00,13.74,13.75,13.68,13.74,2557175.0,9.5567,9.5637,9.515,9.5567,2557175.0
2022-08-15 14:00:00,13.74,13.74,13.61,13.64,2029963.0,9.5567,9.5567,9.4663,9.4872,2029963.0
2022-08-15 14:30:00,13.65,13.74,13.62,13.65,2069922.0,9.4941,9.5567,9.4732,9.4941,2069922.0
2022-08-15 15:00:00,13.65,13.72,13.63,13.69,2385152.0,9.4941,9.5428,9.4802,9.5219,2385152.0
2022-08-15 15:30:00,13.69,13.7,13.63,13.68,5498857.0,9.5219,9.5289,9.4802,9.515,5498857.0
2022-08-16 09:30:00,13.61,13.76,13.58,13.73,2366347.0,9.4663,9.5706,9.4454,9.5498,2366347.0
2022-08-16 10:00:00,13.73,13.75,13.61,13.67,1528295.0,9.5498,9.5637,9.4663,9.508,1528295.0
2022-08-16 10:30:00,13.67,13.71,13.53,13.57,1811896.0,9.508,9.5358,9.4106,9.4385,1811896.0
2022-08-16 11:00:00,13.57,13.66,13.54,13.6,1623739.0,9.4385,9.5011,9.4176,9.4593,1623739.0
2022-08-16 11:30:00,13.6,13.66,13.56,13.65,1158215.0,9.4593,9.5011,9.4315,9.4941,1158215.0
2022-08-16 12:00:00,13.65,13.7,13.59,13.69,1093409.0,9.4941,9.5289,9.4524,9.5219,1093409.0
2022-08-16 12:30:00,13.68,13.69,13.6,13.64,1363850.0,9.515,9.5219,9.4593,9.4872,1363850.0
2022-08-16 13:00:00,13.64,13.67,13.59,13.61,1452884.0,9.4872,9.508,9.4524,9.4663,1452884.0
2022-08-16 13:30:00,13.62,13.71,13.6,13.71,1214165.0,9.4732,9.5358,9.4593,9.5358,1214165.0
2022-08-16 14:00:00,13.7,13.73,13.67,13.73,1096197.0,9.5289,9.5498,9.508,9.5498,1096197.0
2022-08-16 14:30:00,13.72,13.73,13.65,13.68,1375318.0,9.5428,9.5498,9.4941,9.515,1375318.0
2022-08-16 15:00:00,13.67,13.7,13.65,13.7,1703907.0,9.508,9.5289,9.4941,9.5289,1703907.0
2022-08-16 15:30:00,13.7,13.74,13.67,13.73,2277772.0,9.5289,9.5567,9.508,9.5498,2277772.0
2022-08-17 09:30:00,13.53,13.73,13.51,13.72,3121953.0,9.4106,9.5498,9.3967,9.5428,3121953.0
2022-08-17 10:00:00,13.72,13.9,13.7,13.88,3460277.0,9.5428,9.668,9.5289,9.6541,3460277.0
2022-08-17 10:30:00,13.88,14.06,13.88,14.01,2583725.0,9.6541,9.7793,9.6541,9.7445,2583725.0
2022-08-17 11:00:00,14.01,14.04,13.91,13.99,1728247.0,9.7445,9.7654,9.6749,9.7306,1728247.0
2022-08-17 11:30:00,13.99,13.99,13.85,13.87,1679408.0,9.7306,9.7306,9.6332,9.6471,1679408.0
2022-08-17 12:00:00,13.88,13.96,13.87,13.96,1459085.0,9.6541,9.7097,9.6471,9.7097,1459085.0
2022-08-17 12:30:00,13.96,14.02,13.92,13.96,1345649.0,9.7097,9.7515,9.6819,9.7097,1345649.0
2022-08-17 13:00:00,13.96,14.0,13.92,13.96,1302130.0,9.7097,9.7375,9.6819,9.7097,1302130.0
2022-08-17 13:30:00,13.96,13.98,13.9,13.96,1462237.0,9.7097,9.7236,9.668,9.7097,1462237.0
2022-08-17 14:00:00,13.96,14.05,13.92,14.03,2204995.0,9.7097,9.7723,9.6819,9.7584,2204995.0
2022-08-17 14:30:00,14.03,14.1,13.98,13.99,2383664.0,9.7584,9.8071,9.7236,9.7306,2383664.0
2022-08-17 15:00:00,13.99,14.04,13.95,14.03,1604304.0,9.7306,9.7654,9.7028,9.7584,1604304.0
2022-08-17 15:30:00,14.02,14.08,14.01,14.08,3902884.0,9.7515,9.7932,9.7445,9.7932,3902884.0
2022-08-18 09:30:00,14.26,14.41,14.12,14.14,2319039.0,9.9184,10.0227,9.821,9.8349,2319039.0
2022-08-18 10:00:00,14.14,14.24,14.06,14.15,1019567.0,9.8349,9.9045,9.7793,9.8419,1019567.0
2022-08-18 10:30:00,14.16,14.23,14.13,14.2,1181337.0,9.8488,9.8975,9.828,9.8767,1181337.0
2022-08-18 11:00:00,14.2,14.2,14.09,14.11,1226999.0,9.8767,9.8767,9.8001,9.8141,1226999.0
2022-08-18 11:30:00,14.11,14.17,14.09,14.15,829423.0,9.8141,9.8558,9.8001,9.8419,829423.0
2022-08-18 12:00:00,14.16,14.17,14.09,14.11,1131104.0,9.8488,9.8558,9.8001,9.8141,1131104.0
2022-08-18 12:30:00,14.11,14.13,14.07,14.08,1208014.0,9.8141,9.828,9.7862,9.7932,1208014.0
2022-08-18 13:00:00,14.09,14.19,14.06,14.18,1241498.0,9.8001,9.8697,9.7793,9.8627,1241498.0
2022-08-18 13:30:00,14.18,14.18,14.11,14.14,1294236.0,9.8627,9.8627,9.8141,9.8349,1294236.0
2022-08-18 14:00:00,14.14,14.16,14.11,14.15,921584.0,9.8349,9.8488,9.8141,9.8419,921584.0
2022-08-18 14:30:00,14.15,14.2,14.13,14.2,1508195.0,9.8419,9.8767,9.828,9.8767,1508195.0
2022-08-18 15:00:00,14.2,14.28,14.19,14.27,3155924.0,9.8767,9.9323,9.8697,9.9253,3155924.0
2022-08-18 15:30:00,14.27,14.3,14.2,14.22,4646534.0,9.9253,9.9462,9.8767,9.8906,4646534.0
2022-08-19 09:30:00,14.02,14.06,13.9,13.94,2257766.0,9.7515,9.7793,9.668,9.6958,2257766.0
2022-08-19 10:00:00,13.94,14.06,13.92,13.97,1990040.0,9.6958,9.7793,9.6819,9.7167,1990040.0
2022-08-19 10:30:00,13.98,13.99,13.84,13.87,2105347.0,9.7236,9.7306,9.6263,9.6471,2105347.0
2022-08-19 11:00:00,13.87,13.89,13.77,13.87,2315620.0,9.6471,9.661,9.5776,9.6471,2315620.0
2022-08-19 11:30:00,13.87,13.93,13.86,13.9,1854693.0,9.6471,9.6889,9.6402,9.668,1854693.0
2022-08-19 12:00:00,13.9,13.91,13.81,13.83,1213852.0,9.668,9.6749,9.6054,9.6193,1213852.0
2022-08-19 12:30:00,13.83,13.88,13.81,13.84,1415403.0,9.6193,9.6541,9.6054,9.6263,1415403.0
2022-08-19 13:00:00,13.84,13.84,13.67,13.73,3228637.0,9.6263,9.6263,9.508,9.5498,3228637.0
2022-08-19 13:30:00,13.72,13.76,13.64,13.75,2942527.0,9.5428,9.5706,9.4872,9.5637,2942527.0
2022-08-19 14:00:00,13.75,13.78,13.68,13.75,1651003.0,9.5637,9.5845,9.515,9.5637,1651003.0
2022-08-19 14:30:00,13.76,13.76,13.63,13.67,2225658.0,9.5706,9.5706,9.4802,9.508,2225658.0
2022-08-19 15:00:00,13.67,13.69,13.58,13.63,2962023.0,9.508,9.5219,9.4454,9.4802,2962023.0
2022-08-19 15:30:00,13.63,13.67,13.58,13.66,4374301.0,9.4802,9.508,9.4454,9.5011,4374301.0
2022-08-22 09:30:00,13.45,13.49,13.28,13.41,3341733.0,9.355,9.3828,9.2368,9.3272,3341733.0
2022-08-22 10:00:00,13.4,13.53,13.37,13.38,2550407.0,9.3202,9.4106,9.2994,9.3063,2550407.0
2022-08-22 10:30:00,13.37,13.65,13.36,13.61,2524352.0,9.2994,9.4941,9.2924,9.4663,2524352.0
2022-08-22 11:00:00,13.62,13.76,13.55,13.72,1866918.0,9.4732,9.5706,9.4246,9.5428,1866918.0
2022-08-22 11:30:00,13.71,13.79,13.69,13.77,1430193.0,9.5358,9.5915,9.5219,9.5776,1430193.0
2022-08-22 12:00:00,13.77,13.9,13.77,13.82,1192758.0,9.5776,9.668,9.5776,9.6123,1192758.0
2022-08-22 12:30:00,13.82,14.01,13.82,13.96,1756686.0,9.6123,9.7445,9.6123,9.7097,1756686.0
2022-08-22 13:00:00,13.96,13.99,13.83,13.85,2222664.0,9.7097,9.7306,9.6193,9.6332,2222664.0
2022-08-22 13:30:00,13.85,13.88,13.76,13.84,1935161.0,9.6332,9.6541,9.5706,9.6263,1935161.0
2022-08-22 14:00:00,13.83,13.94,13.83,13.93,2111744.0,9.6193,9.6958,9.6193,9.6889,2111744.0
2022-08-22 14:30:00,13.93,13.96,13.9,13.95,1182719.0,9.6889,9.7097,9.668,9.7028,1182719.0
2022-08-22 15:00:00,13.94,13.96,13.88,13.88,1412419.0,9.6958,9.7097,9.6541,9.6541,1412419.0
2022-08-22 15:30:00,13.88,13.94,13.84,13.94,3928237.0,9.6541,9.6958,9.6263,9.6958,3928237.0
2022-08-23 09:30:00,14.22,14.54,14.21,14.42,3552838.0,9.8906,10.1131,9.8836,10.0297,3552838.0
2022-08-23 10:00:00,14.41,14.55,14.4,14.43,2633218.0,10.0227,10.1201,10.0158,10.0366,2633218.0
2022-08-23 10:30:00,14.43,14.51,14.35,14.4,2255824.0,10.0366,10.0923,9.981,10.0158,2255824.0
2022-08-23 11:00:00,14.39,14.49,14.33,14.4,1506712.0,10.0088,10.0784,9.9671,10.0158,1506712.0
2022-08-23 11:30:00,14.39,14.55,14.37,14.47,2181417.0,10.0088,10.1201,9.9949,10.0645,2181417.0
2022-08-23 12:00:00,14.47,14.49,14.4,14.42,870986.0,10.0645,10.0784,10.0158,10.0297,870986.0
2022-08-23 12:30:00,14.42,14.54,14.42,14.52,1458028.0,10.0297,10.1131,10.0297,10.0992,1458028.0
2022-08-23 13:00:00,14.53,14.54,14.44,14.53,3000068.0,10.1062,10.1131,10.0436,10.1062,3000068.0
2022-08-23 13:30:00,14.53,14.64,14.51,14.54,3864391.0,10.1062,10.1827,10.0923,10.1131,3864391.0
2022-08-23 14:00:00,14.54,14.59,14.51,14.56,2821316.0,10.1131,10.1479,10.0923,10.127,2821316.0
2022-08-23 14:30:00,14.56,14.61,14.53,14.59,1434086.0,10.127,10.1618,10.1062,10.1479,1434086.0
2022-08-23 15:00:00,14.59,14.64,14.56,14.63,2905453.0,10.1479,10.1827,10.127,10.1757,2905453.0
2022-08-23 15:30:00,14.63,14.66,14.61,14.63,4960256.0,10.1757,10.1966,10.1618,10.1757,4960256.0
2022-08-24 09:30:00,14.47,14.66,14.39,14.62,3043484.0,10.0645,10.1966,10.0088,10.1688,3043484.0
2022-08-24 10:00:00,14.62,14.89,14.61,14.78,3028027.0,10.1688,10.3566,10.1618,10.2801,3028027.0
2022-08-24 10:30:00,14.78,14.86,14.69,14.83,2744694.0,10.2801,10.3357,10.2175,10.3148,2744694.0
2022-08-24 11:00:00,14.83,14.86,14.72,14.75,1832190.0,10.3148,10.3357,10.2383,10.2592,1832190.0
2022-08-24 11:30:00,14.75,14.85,14.74,14.83,1230283.0,10.2592,10.3288,10.2522,10.3148,1230283.0
2022-08-24 12:00:00,14.82,14.85,14.72,14.82,1562573.0,10.3079,10.3288,10.2383,10.3079,1562573.0
2022-08-24 12:30:00,14.82,14.84,14.73,14.77,2429896.0,10.3079,10.3218,10.2453,10.2731,2429896.0
2022-08-24 13:00:00,14.77,14.84,14.72,14.75,2069002.0,10.2731,10.3218,10.2383,10.2592,2069002.0
2022-08-24 13:30:00,14.75,14.78,14.7,14.77,2508285.0,10.2592,10.2801,10.2244,10.2731,2508285.0
2022-08-24 14:00:00,14.77,14.79,14.73,14.77,528422.0,10.2731,10.287,10.2453,10.2731,528422.0
2022-08-24 14:30:00,14.76,14.77,14.64,14.68,1476517.0,10.2662,10.2731,10.1827,10.2105,1476517.0
2022-08-24 15:00:00,14.68,14.74,14.66,14.69,1009963.0,10.2105,10.2522,10.1966,10.2175,1009963.0
2022-08-24 15:30:00,14.69,14.72,14.68,14.7,2326698.0,10.2175,10.2383,10.2105,10.2244,2326698.0
2022-08-25 09:30:00,14.82,14.83,14.53,14.61,2724326.0,10.3079,10.3148,10.1062,10.1618,2724326.0
2022-08-25 10:00:00,14.61,14.65,14.27,14.38,4504867.0,10.1618,10.1896,9.9253,10.0019,4504867.0
2022-08-25 10:30:00,14.38,14.43,14.25,14.35,3784492.0,10.0019,10.0366,9.9114,9.981,3784492.0
2022-08-25 11:00:00,14.34,14.37,14.28,14.35,2822106.0,9.974,9.9949,9.9323,9.981,2822106.0
2022-08-25 11:30:00,14.34,14.37,14.25,14.36,1687828.0,9.974,9.9949,9.9114,9.9879,1687828.0
2022-08-25 12:00:00,14.36,14.43,14.33,14.42,1089191.0,9.9879,10.0366,9.9671,10.0297,1089191.0
2022-08-25 12:30:00,14.42,14.48,14.36,14.48,1382646.0,10.0297,10.0714,9.9879,10.0714,1382646.0
2022-08-25 13:00:00,14.47,14.61,14.47,14.53,1389898.0,10.0645,10.1618,10.0645,10.1062,1389898.0
2022-08-25 13:30:00,14.53,14.55,14.44,14.49,2330161.0,10.1062,10.1201,10.0436,10.0784,2330161.0
2022-08-25 14:00:00,14.49,14.5,14.43,14.46,3367824.0,10.0784,10.0853,10.0366,10.0575,3367824.0
2022-08-25 14:30:00,14.45,14.54,14.43,14.52,4892093.0,10.0505,10.1131,10.0366,10.0992,4892093.0
2022-08-25 15:00:00,14.53,14.56,14.49,14.54,3530469.0,10.1062,10.127,10.0784,10.1131,3530469.0
2022-08-25 15:30:00,14.54,14.59,14.52,14.58,4888913.0,10.1131,10.1479,10.0992,10.141,4888913.0
2022-08-26 09:30:00,14.43,14.57,14.35,14.5,3706930.0,10.0366,10.134,9.981,10.0853,3706930.0
2022-08-26 10:00:00,14.5,14.65,14.32,14.49,2310383.0,10.0853,10.1896,9.9601,10.0784,2310383.0
2022-08-26 10:30:00,14.48,14.61,14.39,14.58,1788982.0,10.0714,10.1618,10.0088,10.141,1788982.0
2022-08-26 11:00:00,14.57,14.61,14.38,14.46,1572783.0,10.134,10.1618,10.0019,10.0575,1572783.0
2022-08-26 11:30:00,14.45,14.55,14.45,14.55,1425453.0,10.0505,10.1201,10.0505,10.1201,1425453.0
2022-08-26 12:00:00,14.55,14.55,14.46,14.52,1773661.0,10.1201,10.1201,10.0575,10.0992,1773661.0
2022-08-26 12:30:00,14.52,14.58,14.48,14.58,1981964.0,10.0992,10.141,10.0714,10.141,1981964.0
2022-08-26 13:00:00,14.58,14.67,14.53,14.66,1676105.0,10.141,10.2036,10.1062,10.1966,1676105.0
2022-08-26 13:30:00,14.66,14.69,14.61,14.65,711498.0,10.1966,10.2175,10.1618,10.1896,711498.0
2022-08-26 14:00:00,14.65,14.7,14.65,14.69,956117.0,10.1896,10.2244,10.1896,10.2175,956117.0
2022-08-26 14:30:00,14.69,14.73,14.66,14.7,968758.0,10.2175,10.2453,10.1966,10.2244,968758.0
2022-08-26 15:00:00,14.69,14.75,14.66,14.74,944442.0,10.2175,10.2592,10.1966,10.2522,944442.0
2022-08-26 15:30:00,14.75,14.76,14.71,14.74,2333044.0,10.2592,10.2662,10.2314,10.2522,2333044.0
2022-08-29 09:30:00,14.91,15.12,14.8,15.11,2766938.0,10.3705,10.5166,10.294,10.5096,2766938.0
2022-08-29 10:00:00,15.11,15.2,15.1,15.2,1932594.0,10.5096,10.5722,10.5026,10.5722,1932594.0
2022-08-29 10:30:00,15.19,15.24,15.14,15.19,1761690.0,10.5652,10.6,10.5305,10.5652,1761690.0
2022-08-29 11:00:00,15.19,15.28,15.18,15.22,1798150.0,10.5652,10.6278,10.5583,10.5861,1798150.0
2022-08-29 11:30:00,15.22,15.33,15.21,15.27,1504289.0,10.5861,10.6626,10.5791,10.6209,1504289.0
2022-08-29 12:00:00,15.27,15.28,15.2,15.25,1206249.0,10.6209,10.6278,10.5722,10.607,1206249.0
2022-08-29 12:30:00,15.25,15.36,15.19,15.32,1796651.0,10.607,10.6835,10.5652,10.6557,1796651.0
2022-08-29 13:00:00,15.32,15.4,15.31,15.38,2321700.0,10.6557,10.7113,10.6487,10.6974,2321700.0
2022-08-29 13:30:00,15.38,15.45,15.37,15.43,1601068.0,10.6974,10.7461,10.6904,10.7322,1601068.0
2022-08-29 14:00:00,15.43,15.44,15.36,15.36,1775842.0,10.7322,10.7391,10.6835,10.6835,1775842.0
2022-08-29 14:30:00,15.36,15.45,15.34,15.37,1597068.0,10.6835,10.7461,10.6696,10.6904,1597068.0
2022-08-29 15:00:00,15.38,15.4,15.21,15.21,2430768.0,10.6974,10.7113,10.5791,10.5791,2430768.0
2022-08-29 15:30:00,15.21,15.26,15.12,15.13,4439031.0,10.5791,10.6139,10.5166,10.5235,4439031.0
2022-08-30 09:30:00,14.78,14.84,14.48,14.56,5440909.0,10.2801,10.3218,10.0714,10.127,5440909.0
2022-08-30 10:00:00,14.57,14.63,14.42,14.54,2715237.0,10.134,10.1757,10.0297,10.1131,2715237.0
2022-08-30 10:30:00,14.54,14.55,14.38,14.49,2030310.0,10.1131,10.1201,10.0019,10.0784,2030310.0
2022-08-30 11:00:00,14.49,14.54,14.33,14.38,2435284.0,10.0784,10.1131,9.9671,10.0019,2435284.0
2022-08-30 11:30:00,14.37,14.4,14.31,14.36,2299478.0,9.9949,10.0158,9.9532,9.9879,2299478.0
2022-08-30 12:00:00,14.36,14.36,14.21,14.25,2353369.0,9.9879,9.9879,9.8836,9.9114,2353369.0
2022-08-30 12:30:00,14.25,14.27,14.15,14.2,2877956.0,9.9114,9.9253,9.8419,9.8767,2877956.0
2022-08-30 13:00:00,14.2,14.24,14.13,14.2,2900410.0,9.8767,9.9045,9.828,9.8767,2900410.0
2022-08-30 13:30:00,14.2,14.28,14.13,14.23,2723035.0,9.8767,9.9323,9.828,9.8975,2723035.0
2022-08-30 14:00:00,14.23,14.31,14.2,14.21,1466820.0,9.8975,9.9532,9.8767,9.8836,1466820.0
2022-08-30 14:30:00,14.2,14.24,14.09,14.1,3761072.0,9.8767,9.9045,9.8001,9.8071,3761072.0
2022-08-30 15:00:00,14.11,14.23,14.09,14.19,2200016.0,9.8141,9.8975,9.8001,9.8697,2200016.0
2022-08-30 15:30:00,14.19,14.27,14.17,14.24,3894707.0,9.8697,9.9253,9.8558,9.9045,3894707.0
2022-08-31 09:30:00,13.8,14.2,13.73,14.11,5196582.0,9.5984,9.8767,9.5498,9.8141,5196582.0
2022-08-31 10:00:00,14.11,14.29,14.01,14.23,3908417.0,9.8141,9.9393,9.7445,9.8975,3908417.0
2022-08-31 10:30:00,14.23,14.37,14.16,14.29,3647679.0,9.8975,9.9949,9.8488,9.9393,3647679.0
2022-08-31 11:00:00,14.29,14.42,14.22,14.29,2523207.0,9.9393,10.0297,9.8906,9.9393,2523207.0
2022-08-31 11:30:00,14.29,14.43,14.28,14.39,3012993.0,9.9393,10.0366,9.9323,10.0088,3012993.0
2022-08-31 12:00:00,14.39,14.45,14.35,14.4,1765761.0,10.0088,10.0505,9.981,10.0158,1765761.0
2022-08-31 12:30:00,14.4,14.44,14.36,14.38,3222492.0,10.0158,10.0436,9.9879,10.0019,3222492.0
2022-08-31 13:00:00,14.38,14.44,14.34,14.39,4584589.0,10.0019,10.0436,9.974,10.0088,4584589.0
2022-08-31 13:30:00,14.39,14.43,14.36,14.41,2138399.0,10.0088,10.0366,9.9879,10.0227,2138399.0
2022-08-31 14:00:00,14.41,14.44,14.36,14.39,2080991.0,10.0227,10.0436,9.9879,10.0088,2080991.0
2022-08-31 14:30:00,14.39,14.39,14.3,14.38,2923232.0,10.0088,10.0088,9.9462,10.0019,2923232.0
2022-08-31 15:00:00,14.38,14.41,14.23,14.26,2675981.0,10.0019,10.0227,9.8975,9.9184,2675981.0
2022-08-31 15:30:00,14.25,14.34,14.23,14.29,4065127.0,9.9114,9.974,9.8975,9.9393,4065127.0
2022-09-01 09:30:00,14.4,14.42,14.19,14.25,3228110.0,10.0158,10.0297,9.8697,9.9114,3228110.0
2022-09-01 10:00:00,14.24,14.34,14.06,14.32,2582635.0,9.9045,9.974,9.7793,9.9601,2582635.0
2022-09-01 10:30:00,14.32,14.36,14.18,14.22,2965504.0,9.9601,9.9879,9.8627,9.8906,2965504.0
2022-09-01 11:00:00,14.22,14.33,14.19,14.28,2089596.0,9.8906,9.9671,9.8697,9.9323,2089596.0
2022-09-01 11:30:00,14.28,14.32,14.21,14.25,1303249.0,9.9323,9.9601,9.8836,9.9114,1303249.0
2022-09-01 12:00:00,14.25,14.32,14.25,14.29,1381896.0,9.9114,9.9601,9.9114,9.9393,1381896.0
2022-09-01 12:30:00,14.29,14.3,14.22,14.26,1189996.0,9.9393,9.9462,9.8906,9.9184,1189996.0
2022-09-01 13:00:00,14.26,14.4,14.23,14.39,3436148.0,9.9184,10.0158,9.8975,10.0088,3436148.0
2022-09-01 13:30:00,14.39,14.42,14.31,14.36,2386387.0,10.0088,10.0297,9.9532,9.9879,2386387.0
2022-09-01 14:00:00,14.37,14.49,14.34,14.48,1354233.0,9.9949,10.0784,9.974,10.0714,1354233.0
2022-09-01 14:30:00,14.48,14.5,14.43,14.44,882208.0,10.0714,10.0853,10.0366,10.0436,882208.0
2022-09-01 15:00:00,14.44,14.5,14.42,14.44,807405.0,10.0436,10.0853,10.0297,10.0436,807405.0
2022-09-01 15:30:00,14.44,14.45,14.38,14.44,2443068.0,10.0436,10.0505,10.0019,10.0436,2443068.0
2022-09-02 09:30:00,14.76,14.87,14.58,14.59,3170893.0,10.2662,10.3427,10.141,10.1479,3170893.0
2022-09-02 10:00:00,14.58,14.86,14.56,14.85,1686751.0,10.141,10.3357,10.127,10.3288,1686751.0
2022-09-02 10:30:00,14.85,14.88,14.77,14.79,1170741.0,10.3288,10.3496,10.2731,10.287,1170741.0
2022-09-02 11:00:00,14.79,14.82,14.67,14.68,1940069.0,10.287,10.3079,10.2036,10.2105,1940069.0
2022-09-02 11:30:00,14.68,14.75,14.66,14.71,2137564.0,10.2105,10.2592,10.1966,10.2314,2137564.0
2022-09-02 12:00:00,14.72,14.73,14.55,14.6,1431791.0,10.2383,10.2453,10.1201,10.1549,1431791.0
2022-09-02 12:30:00,14.6,14.61,14.49,14.5,1137647.0,10.1549,10.1618,10.0784,10.0853,1137647.0
2022-09-02 13:00:00,14.49,14.55,14.4,14.43,1899991.0,10.0784,10.1201,10.0158,10.0366,1899991.0
2022-09-02 13:30:00,14.42,14.46,14.35,14.36,2017545.0,10.0297,10.0575,9.981,9.9879,2017545.0
2022-09-02 14:00:00,14.36,14.52,14.35,14.48,1601731.0,9.9879,10.0992,9.981,10.0714,1601731.0
2022-09-02 14:30:00,14.47,14.5,14.41,14.42,1758846.0,10.0645,10.0853,10.0227,10.0297,1758846.0
2022-09-02 15:00:00,14.42,14.51,14.39,14.43,1684474.0,10.0297,10.0923,10.0088,10.0366,1684474.0
2022-09-02 15:30:00,14.43,14.45,14.36,14.44,2911870.0,10.0366,10.0505,9.9879,10.0436,2911870.0
2022-09-06 09:30:00,13.9,13.93,13.61,13.65,6023539.0,9.668,9.6889,9.4663,9.4941,6023539.0
2022-09-06 10:00:00,13.65,13.73,13.55,13.69,3472191.0,9.4941,9.5498,9.4246,9.5219,3472191.0
2022-09-06 10:30:00,13.68,13.79,13.64,13.69,2503797.0,9.515,9.5915,9.4872,9.5219,2503797.0
2022-09-06 11:00:00,13.69,13.78,13.62,13.69,2049419.0,9.5219,9.5845,9.4732,9.5219,2049419.0
2022-09-06 11:30:00,13.7,13.78,13.69,13.77,1828153.0,9.5289,9.5845,9.5219,9.5776,1828153.0
2022-09-06 12:00:00,13.76,13.82,13.71,13.79,1341363.0,9.5706,9.6123,9.5358,9.5915,1341363.0
2022-09-06 12:30:00,13.79,13.86,13.76,13.78,1119359.0,9.5915,9.6402,9.5706,9.5845,1119359.0
2022-09-06 13:00:00,13.78,13.79,13.65,13.67,1651200.0,9.5845,9.5915,9.4941,9.508,1651200.0
2022-09-06 13:30:00,13.67,13.7,13.58,13.63,790506.0,9.508,9.5289,9.4454,9.4802,790506.0
2022-09-06 14:00:00,13.63,13.77,13.62,13.71,1546891.0,9.4802,9.5776,9.4732,9.5358,1546891.0
2022-09-06 14:30:00,13.71,13.78,13.69,13.71,1938331.0,9.5358,9.5845,9.5219,9.5358,1938331.0
2022-09-06 15:00:00,13.72,13.76,13.69,13.73,1218073.0,9.5428,9.5706,9.5219,9.5498,1218073.0
2022-09-06 15:30:00,13.72,13.78,13.7,13.74,2649262.0,9.5428,9.5845,9.5289,9.5567,2649262.0
2022-09-07 09:30:00,13.51,13.6,13.43,13.48,2989850.0,9.3967,9.4593,9.3411,9.3759,2989850.0
2022-09-07 10:00:00,13.49,13.62,13.44,13.59,2090982.0,9.3828,9.4732,9.348,9.4524,2090982.0
2022-09-07 10:30:00,13.6,13.75,13.59,13.71,1817875.0,9.4593,9.5637,9.4524,9.5358,1817875.0
2022-09-07 11:00:00,13.71,13.79,13.69,13.74,1744328.0,9.5358,9.5915,9.5219,9.5567,1744328.0
2022-09-07 11:30:00,13.74,13.81,13.7,13.8,1234022.0,9.5567,9.6054,9.5289,9.5984,1234022.0
2022-09-07 12:00:00,13.79,13.84,13.72,13.77,1097626.0,9.5915,9.6263,9.5428,9.5776,1097626.0
2022-09-07 12:30:00,13.77,13.79,13.75,13.77,849318.0,9.5776,9.5915,9.5637,9.5776,849318.0
2022-09-07 13:00:00,13.77,13.8,13.72,13.77,1545531.0,9.5776,9.5984,9.5428,9.5776,1545531.0
2022-09-07 13:30:00,13.77,13.85,13.76,13.83,1295693.0,9.5776,9.6332,9.5706,9.6193,1295693.0
2022-09-07 14:00:00,13.83,13.87,13.8,13.82,721834.0,9.6193,9.6471,9.5984,9.6123,721834.0
2022-09-07 14:30:00,13.82,13.85,13.78,13.85,982288.0,9.6123,9.6332,9.5845,9.6332,982288.0
2022-09-07 15:00:00,13.85,13.9,13.82,13.9,1306293.0,9.6332,9.668,9.6123,9.668,1306293.0
2022-09-07 15:30:00,13.9,13.91,13.76,13.77,3427647.0,9.668,9.6749,9.5706,9.5776,3427647.0
2022-09-08 09:30:00,13.78,14.06,13.77,14.03,1717807.0,9.5845,9.7793,9.5776,9.7584,1717807.0
2022-09-08 10:00:00,14.03,14.03,13.79,13.86,1327140.0,9.7584,9.7584,9.5915,9.6402,1327140.0
2022-09-08 10:30:00,13.85,13.89,13.74,13.79,1069353.0,9.6332,9.661,9.5567,9.5915,1069353.0
2022-09-08 11:00:00,13.78,13.82,13.7,13.72,981543.0,9.5845,9.6123,9.5289,9.5428,981543.0
2022-09-08 11:30:00,13.72,13.77,13.64,13.67,1088895.0,9.5428,9.5776,9.4872,9.508,1088895.0
2022-09-08 12:00:00,13.68,13.68,13.48,13.54,1767557.0,9.515,9.515,9.3759,9.4176,1767557.0
2022-09-08 12:30:00,13.54,13.67,13.53,13.63,1244760.0,9.4176,9.508,9.4106,9.4802,1244760.0
2022-09-08 13:00:00,13.64,13.66,13.58,13.59,2335268.0,9.4872,9.5011,9.4454,9.4524,2335268.0
2022-09-08 13:30:00,13.59,13.65,13.55,13.63,1404236.0,9.4524,9.4941,9.4246,9.4802,1404236.0
2022-09-08 14:00:00,13.63,13.71,13.62,13.69,2817806.0,9.4802,9.5358,9.4732,9.5219,2817806.0
2022-09-08 14:30:00,13.69,13.71,13.61,13.63,1294238.0,9.5219,9.5358,9.4663,9.4802,1294238.0
2022-09-08 15:00:00,13.63,13.65,13.59,13.62,1196197.0,9.4802,9.4941,9.4524,9.4732,1196197.0
2022-09-08 15:30:00,13.63,13.64,13.58,13.63,4313929.0,9.4802,9.4872,9.4454,9.4802,4313929.0
2022-09-09 09:30:00,13.96,13.96,13.78,13.9,2531347.0,9.7097,9.7097,9.5845,9.668,2531347.0
2022-09-09 10:00:00,13.9,13.93,13.84,13.91,1760848.0,9.668,9.6889,9.6263,9.6749,1760848.0
2022-09-09 10:30:00,13.91,13.96,13.87,13.9,2093542.0,9.6749,9.7097,9.6471,9.668,2093542.0
2022-09-09 11:00:00,13.89,13.95,13.87,13.9,1321247.0,9.661,9.7028,9.6471,9.668,1321247.0
2022-09-09 11:30:00,13.9,13.96,13.87,13.91,1392513.0,9.668,9.7097,9.6471,9.6749,1392513.0
2022-09-09 12:00:00,13.91,13.94,13.88,13.94,894517.0,9.6749,9.6958,9.6541,9.6958,894517.0
2022-09-09 12:30:00,13.94,13.96,13.92,13.93,1206290.0,9.6958,9.7097,9.6819,9.6889,1206290.0
2022-09-09 13:00:00,13.93,13.93,13.87,13.91,834527.0,9.6889,9.6889,9.6471,9.6749,834527.0
2022-09-09 13:30:00,13.92,13.94,13.88,13.88,780044.0,9.6819,9.6958,9.6541,9.6541,780044.0
2022-09-09 14:00:00,13.89,13.9,13.86,13.88,931941.0,9.661,9.668,9.6402,9.6541,931941.0
2022-09-09 14:30:00,13.88,13.88,13.81,13.82,1057512.0,9.6541,9.6541,9.6054,9.6123,1057512.0
2022-09-09 15:00:00,13.83,13.85,13.81,13.83,1297391.0,9.6193,9.6332,9.6054,9.6193,1297391.0
2022-09-09 15:30:00,13.83,13.83,13.78,13.81,2475020.0,9.6193,9.6193,9.5845,9.6054,2475020.0
2022-09-12 09:30:00,14.09,14.16,13.98,14.13,2447982.0,9.8001,9.8488,9.7236,9.828,2447982.0
2022-09-12 10:00:00,14.13,14.16,13.95,14.01,1980819.0,9.828,9.8488,9.7028,9.7445,1980819.0
2022-09-12 10:30:00,14.01,14.05,13.88,13.91,1509204.0,9.7445,9.7723,9.6541,9.6749,1509204.0
2022-09-12 11:00:00,13.92,13.94,13.86,13.94,2157131.0,9.6819,9.6958,9.6402,9.6958,2157131.0
2022-09-12 11:30:00,13.94,13.99,13.88,13.97,1528763.0,9.6958,9.7306,9.6541,9.7167,1528763.0
2022-09-12 12:00:00,13.97,13.98,13.91,13.92,1853052.0,9.7167,9.7236,9.6749,9.6819,1853052.0
2022-09-12 12:30:00,13.92,13.93,13.86,13.9,1390747.0,9.6819,9.6889,9.6402,9.668,1390747.0
2022-09-12 13:00:00,13.9,13.94,13.86,13.91,826042.0,9.668,9.6958,9.6402,9.6749,826042.0
2022-09-12 13:30:00,13.91,14.0,13.9,14.0,928429.0,9.6749,9.7375,9.668,9.7375,928429.0
2022-09-12 14:00:00,14.0,14.05,13.95,14.01,1861571.0,9.7375,9.7723,9.7028,9.7445,1861571.0
2022-09-12 14:30:00,14.02,14.02,13.95,14.02,1730332.0,9.7515,9.7515,9.7028,9.7515,1730332.0
2022-09-12 15:00:00,14.02,14.02,13.92,13.95,1263497.0,9.7515,9.7515,9.6819,9.7028,1263497.0
2022-09-12 15:30:00,13.94,13.95,13.87,13.91,2871566.0,9.6958,9.7028,9.6471,9.6749,2871566.0
2022-09-13 09:30:00,13.48,13.65,13.46,13.53,3930737.0,9.3759,9.4941,9.362,9.4106,3930737.0
2022-09-13 10:00:00,13.53,13.6,13.42,13.58,2568029.0,9.4106,9.4593,9.3341,9.4454,2568029.0
2022-09-13 10:30:00,13.58,13.6,13.41,13.44,1625646.0,9.4454,9.4593,9.3272,9.348,1625646.0
2022-09-13 11:00:00,13.44,13.47,13.33,13.35,1524448.0,9.348,9.3689,9.2715,9.2854,1524448.0
2022-09-13 11:30:00,13.35,13.38,13.27,13.29,2413546.0,9.2854,9.3063,9.2298,9.2437,2413546.0
2022-09-13 12:00:00,13.29,13.37,13.28,13.31,1435850.0,9.2437,9.2994,9.2368,9.2576,1435850.0
2022-09-13 12:30:00,13.31,13.4,13.27,13.38,1171037.0,9.2576,9.3202,9.2298,9.3063,1171037.0
2022-09-13 13:00:00,13.38,13.4,13.27,13.35,2835065.0,9.3063,9.3202,9.2298,9.2854,2835065.0
2022-09-13 13:30:00,13.35,13.41,13.34,13.4,2779938.0,9.2854,9.3272,9.2785,9.3202,2779938.0
2022-09-13 14:00:00,13.4,13.4,13.3,13.33,1681510.0,9.3202,9.3202,9.2507,9.2715,1681510.0
2022-09-13 14:30:00,13.34,13.35,13.28,13.32,912844.0,9.2785,9.2854,9.2368,9.2646,912844.0
2022-09-13 15:00:00,13.31,13.33,13.28,13.29,1584242.0,9.2576,9.2715,9.2368,9.2437,1584242.0
2022-09-13 15:30:00,13.29,13.3,13.21,13.23,4102238.0,9.2437,9.2507,9.1881,9.202,4102238.0
2022-09-14 09:30:00,13.4,13.6,13.37,13.53,2713465.0,9.3202,9.4593,9.2994,9.4106,2713465.0
2022-09-14 10:00:00,13.53,13.56,13.38,13.42,1867396.0,9.4106,9.4315,9.3063,9.3341,1867396.0
2022-09-14 10:30:00,13.42,13.57,13.4,13.49,1533962.0,9.3341,9.4385,9.3202,9.3828,1533962.0
2022-09-14 11:00:00,13.49,13.54,13.42,13.43,1268998.0,9.3828,9.4176,9.3341,9.3411,1268998.0
2022-09-14 11:30:00,13.43,13.47,13.38,13.42,1122271.0,9.3411,9.3689,9.3063,9.3341,1122271.0
2022-09-14 12:00:00,13.42,13.47,13.41,13.44,873434.0,9.3341,9.3689,9.3272,9.348,873434.0
2022-09-14 12:30:00,13.44,13.52,13.43,13.5,1315923.0,9.348,9.4037,9.3411,9.3898,1315923.0
2022-09-14 13:00:00,13.5,13.54,13.48,13.5,914010.0,9.3898,9.4176,9.3759,9.3898,914010.0
2022-09-14 13:30:00,13.5,13.51,13.42,13.43,1080543.0,9.3898,9.3967,9.3341,9.3411,1080543.0
2022-09-14 14:00:00,13.43,13.44,13.37,13.43,1166099.0,9.3411,9.348,9.2994,9.3411,1166099.0
2022-09-14 14:30:00,13.43,13.47,13.4,13.41,736830.0,9.3411,9.3689,9.3202,9.3272,736830.0
2022-09-14 15:00:00,13.41,13.45,13.37,13.39,1092637.0,9.3272,9.355,9.2994,9.3133,1092637.0
2022-09-14 15:30:00,13.38,13.44,13.36,13.43,2973568.0,9.3063,9.348,9.2924,9.3411,2973568.0
2022-09-15 09:30:00,13.27,13.38,13.22,13.37,1947787.0,9.2298,9.3063,9.195,9.2994,1947787.0
2022-09-15 10:00:00,13.37,13.41,13.3,13.3,921861.0,9.2994,9.3272,9.2507,9.2507,921861.0
2022-09-15 10:30:00,13.3,13.3,13.18,13.19,1924354.0,9.2507,9.2507,9.1672,9.1742,1924354.0
2022-09-15 11:00:00,13.19,13.27,13.18,13.24,1978876.0,9.1742,9.2298,9.1672,9.2089,1978876.0
2022-09-15 11:30:00,13.24,13.26,13.2,13.22,636032.0,9.2089,9.2228,9.1811,9.195,636032.0
2022-09-15 12:00:00,13.22,13.22,13.17,13.18,514618.0,9.195,9.195,9.1602,9.1672,514618.0
2022-09-15 12:30:00,13.18,13.26,13.18,13.21,694096.0,9.1672,9.2228,9.1672,9.1881,694096.0
2022-09-15 13:00:00,13.22,13.27,13.19,13.23,1131804.0,9.195,9.2298,9.1742,9.202,1131804.0
2022-09-15 13:30:00,13.24,13.24,13.16,13.17,797339.0,9.2089,9.2089,9.1533,9.1602,797339.0
2022-09-15 14:00:00,13.17,13.22,13.15,13.19,659307.0,9.1602,9.195,9.1463,9.1742,659307.0
2022-09-15 14:30:00,13.2,13.22,13.17,13.19,956799.0,9.1811,9.195,9.1602,9.1742,956799.0
2022-09-15 15:00:00,13.19,13.22,13.14,13.16,1638896.0,9.1742,9.195,9.1394,9.1533,1638896.0
2022-09-15 15:30:00,13.16,13.26,13.15,13.25,4972313.0,9.1533,9.2228,9.1463,9.2159,4972313.0
2022-09-16 09:30:00,13.02,13.05,12.85,12.9,3127538.0,9.0559,9.0768,8.9377,8.9725,3127538.0
2022-09-16 10:00:00,12.9,13.12,12.88,13.07,2231016.0,8.9725,9.1255,8.9585,9.0907,2231016.0
2022-09-16 10:30:00,13.07,13.14,13.04,13.08,1190919.0,9.0907,9.1394,9.0698,9.0977,1190919.0
2022-09-16 11:00:00,13.08,13.1,12.99,13.05,1140494.0,9.0977,9.1116,9.0351,9.0768,1140494.0
2022-09-16 11:30:00,13.06,13.07,12.98,13.01,1264317.0,9.0837,9.0907,9.0281,9.049,1264317.0
2022-09-16 12:00:00,13.01,13.01,12.9,12.92,1547121.0,9.049,9.049,8.9725,8.9864,1547121.0
2022-09-16 12:30:00,12.92,13.01,12.9,12.98,989923.0,8.9864,9.049,8.9725,9.0281,989923.0
2022-09-16 13:00:00,12.97,13.01,12.93,12.94,920020.0,9.0211,9.049,8.9933,9.0003,920020.0
2022-09-16 13:30:00,12.94,13.0,12.92,12.95,1043815.0,9.0003,9.042,8.9864,9.0072,1043815.0
2022-09-16 14:00:00,12.95,13.03,12.93,12.99,1832442.0,9.0072,9.0629,8.9933,9.0351,1832442.0
2022-09-16 14:30:00,13.0,13.07,12.98,13.04,1258325.0,9.042,9.0907,9.0281,9.0698,1258325.0
2022-09-16 15:00:00,13.04,13.09,13.01,13.03,2487966.0,9.0698,9.1046,9.049,9.0629,2487966.0
2022-09-16 15:30:00,13.03,13.12,13.0,13.09,6164630.0,9.0629,9.1255,9.042,9.1046,6164630.0
2022-09-19 09:30:00,12.88,13.08,12.84,13.01,2391092.0,8.9585,9.0977,8.9307,9.049,2391092.0
2022-09-19 10:00:00,13.02,13.2,12.94,13.18,1986011.0,9.0559,9.1811,9.0003,9.1672,1986011.0
2022-09-19 10:30:00,13.18,13.42,13.15,13.41,2174125.0,9.1672,9.3341,9.1463,9.3272,2174125.0
2022-09-19 11:00:00,13.4,13.44,13.29,13.38,2506121.0,9.3202,9.348,9.2437,9.3063,2506121.0
2022-09-19 11:30:00,13.39,13.54,13.36,13.46,2419999.0,9.3133,9.4176,9.2924,9.362,2419999.0
2022-09-19 12:00:00,13.46,13.56,13.46,13.54,2081241.0,9.362,9.4315,9.362,9.4176,2081241.0
2022-09-19 12:30:00,13.54,13.59,13.5,13.56,1224475.0,9.4176,9.4524,9.3898,9.4315,1224475.0
2022-09-19 13:00:00,13.55,13.62,13.54,13.56,1401272.0,9.4246,9.4732,9.4176,9.4315,1401272.0
2022-09-19 13:30:00,13.56,13.57,13.48,13.5,1650323.0,9.4315,9.4385,9.3759,9.3898,1650323.0
2022-09-19 14:00:00,13.51,13.55,13.47,13.49,1417712.0,9.3967,9.4246,9.3689,9.3828,1417712.0
2022-09-19 14:30:00,13.49,13.54,13.47,13.53,878921.0,9.3828,9.4176,9.3689,9.4106,878921.0
2022-09-19 15:00:00,13.53,13.57,13.52,13.56,1241969.0,9.4106,9.4385,9.4037,9.4315,1241969.0
2022-09-19 15:30:00,13.56,13.57,13.52,13.53,3378070.0,9.4315,9.4385,9.4037,9.4106,3378070.0
2022-09-20 09:30:00,13.42,13.65,13.38,13.59,5013667.0,9.3341,9.4941,9.3063,9.4524,5013667.0
2022-09-20 10:00:00,13.58,13.69,13.54,13.63,2345872.0,9.4454,9.5219,9.4176,9.4802,2345872.0
2022-09-20 10:30:00,13.63,13.67,13.53,13.6,1525046.0,9.4802,9.508,9.4106,9.4593,1525046.0
2022-09-20 11:00:00,13.59,13.63,13.53,13.56,1348656.0,9.4524,9.4802,9.4106,9.4315,1348656.0
2022-09-20 11:30:00,13.56,13.66,13.54,13.63,1059069.0,9.4315,9.5011,9.4176,9.4802,1059069.0
2022-09-20 12:00:00,13.63,13.67,13.56,13.57,923441.0,9.4802,9.508,9.4315,9.4385,923441.0
2022-09-20 12:30:00,13.57,13.58,13.49,13.56,983861.0,9.4385,9.4454,9.3828,9.4315,983861.0
2022-09-20 13:00:00,13.56,13.57,13.51,13.53,988003.0,9.4315,9.4385,9.3967,9.4106,988003.0
2022-09-20 13:30:00,13.52,13.54,13.46,13.54,1303544.0,9.4037,9.4176,9.362,9.4176,1303544.0
2022-09-20 14:00:00,13.54,13.59,13.5,13.54,882497.0,9.4176,9.4524,9.3898,9.4176,882497.0
2022-09-20 14:30:00,13.54,13.55,13.43,13.5,1575187.0,9.4176,9.4246,9.3411,9.3898,1575187.0
2022-09-20 15:00:00,13.49,13.52,13.46,13.5,870573.0,9.3828,9.4037,9.362,9.3898,870573.0
2022-09-20 15:30:00,13.5,13.57,13.48,13.55,3230374.0,9.3898,9.4385,9.3759,9.4246,3230374.0
2022-09-21 09:30:00,13.67,13.73,13.48,13.5,2873458.0,9.508,9.5498,9.3759,9.3898,2873458.0
2022-09-21 10:00:00,13.5,13.52,13.41,13.44,1141430.0,9.3898,9.4037,9.3272,9.348,1141430.0
2022-09-21 10:30:00,13.44,13.45,13.36,13.39,1505759.0,9.348,9.355,9.2924,9.3133,1505759.0
2022-09-21 11:00:00,13.38,13.45,13.36,13.4,1275623.0,9.3063,9.355,9.2924,9.3202,1275623.0
2022-09-21 11:30:00,13.4,13.44,13.38,13.42,1625222.0,9.3202,9.348,9.3063,9.3341,1625222.0
2022-09-21 12:00:00,13.41,13.46,13.38,13.43,1171123.0,9.3272,9.362,9.3063,9.3411,1171123.0
2022-09-21 12:30:00,13.43,13.45,13.41,13.45,766536.0,9.3411,9.355,9.3272,9.355,766536.0
2022-09-21 13:00:00,13.45,13.46,13.4,13.46,974214.0,9.355,9.362,9.3202,9.362,974214.0
2022-09-21 13:30:00,13.46,13.56,13.44,13.52,1635651.0,9.362,9.4315,9.348,9.4037,1635651.0
2022-09-21 14:00:00,13.51,13.51,13.34,13.45,2971910.0,9.3967,9.3967,9.2785,9.355,2971910.0
2022-09-21 14:30:00,13.44,13.68,13.4,13.6,2759319.0,9.348,9.515,9.3202,9.4593,2759319.0
2022-09-21 15:00:00,13.61,13.64,13.45,13.46,1739847.0,9.4663,9.4872,9.355,9.362,1739847.0
2022-09-21 15:30:00,13.46,13.5,13.4,13.42,3136716.0,9.362,9.3898,9.3202,9.3341,3136716.0
2022-09-22 09:30:00,13.58,13.68,13.49,13.54,3331213.0,9.4454,9.515,9.3828,9.4176,3331213.0
2022-09-22 10:00:00,13.54,13.56,13.45,13.52,1529781.0,9.4176,9.4315,9.355,9.4037,1529781.0
2022-09-22 10:30:00,13.52,13.56,13.44,13.45,1421051.0,9.4037,9.4315,9.348,9.355,1421051.0
2022-09-22 11:00:00,13.45,13.51,13.42,13.48,1014332.0,9.355,9.3967,9.3341,9.3759,1014332.0
2022-09-22 11:30:00,13.48,13.54,13.45,13.5,904617.0,9.3759,9.4176,9.355,9.3898,904617.0
2022-09-22 12:00:00,13.49,13.56,13.49,13.54,1185719.0,9.3828,9.4315,9.3828,9.4176,1185719.0
2022-09-22 12:30:00,13.53,13.61,13.5,13.58,1381106.0,9.4106,9.4663,9.3898,9.4454,1381106.0
2022-09-22 13:00:00,13.58,13.62,13.55,13.62,946592.0,9.4454,9.4732,9.4246,9.4732,946592.0
2022-09-22 13:30:00,13.62,13.69,13.61,13.66,1666648.0,9.4732,9.5219,9.4663,9.5011,1666648.0
2022-09-22 14:00:00,13.65,13.71,13.63,13.7,2052704.0,9.4941,9.5358,9.4802,9.5289,2052704.0
2022-09-22 14:30:00,13.7,13.8,13.69,13.8,1599704.0,9.5289,9.5984,9.5219,9.5984,1599704.0
2022-09-22 15:00:00,13.79,13.92,13.79,13.89,3176748.0,9.5915,9.6819,9.5915,9.661,3176748.0
2022-09-22 15:30:00,13.9,13.91,13.82,13.83,3750385.0,9.668,9.6749,9.6123,9.6193,3750385.0
2022-09-23 09:30:00,13.25,13.28,12.82,12.82,5585459.0,9.2159,9.2368,8.9168,8.9168,5585459.0
2022-09-23 10:00:00,12.83,12.91,12.69,12.79,4891275.0,8.9238,8.9794,8.8264,8.8959,4891275.0
2022-09-23 10:30:00,12.79,12.81,12.6,12.63,2772436.0,8.8959,8.9099,8.7638,8.7847,2772436.0
2022-09-23 11:00:00,12.63,12.71,12.61,12.7,2467516.0,8.7847,8.8403,8.7707,8.8333,2467516.0
2022-09-23 11:30:00,12.7,12.71,12.58,12.65,2499965.0,8.8333,8.8403,8.7499,8.7986,2499965.0
2022-09-23 12:00:00,12.65,12.67,12.58,12.62,2333814.0,8.7986,8.8125,8.7499,8.7777,2333814.0
2022-09-23 12:30:00,12.62,12.74,12.59,12.73,1396645.0,8.7777,8.8612,8.7568,8.8542,1396645.0
2022-09-23 13:00:00,12.73,12.78,12.68,12.73,1610639.0,8.8542,8.889,8.8194,8.8542,1610639.0
2022-09-23 13:30:00,12.73,12.74,12.61,12.63,2678089.0,8.8542,8.8612,8.7707,8.7847,2678089.0
2022-09-23 14:00:00,12.63,12.65,12.57,12.61,1571467.0,8.7847,8.7986,8.7429,8.7707,1571467.0
2022-09-23 14:30:00,12.6,12.61,12.47,12.47,2406476.0,8.7638,8.7707,8.6734,8.6734,2406476.0
2022-09-23 15:00:00,12.48,12.58,12.47,12.55,2487933.0,8.6803,8.7499,8.6734,8.729,2487933.0
2022-09-23 15:30:00,12.55,12.63,12.51,12.55,7051032.0,8.729,8.7847,8.7012,8.729,7051032.0
2022-09-26 09:30:00,12.33,12.45,12.26,12.38,3355205.0,8.576,8.6595,8.5273,8.6108,3355205.0
2022-09-26 10:00:00,12.38,12.48,12.32,12.38,3003141.0,8.6108,8.6803,8.569,8.6108,3003141.0
2022-09-26 10:30:00,12.37,12.43,12.32,12.37,2518896.0,8.6038,8.6456,8.569,8.6038,2518896.0
2022-09-26 11:00:00,12.37,12.39,12.27,12.28,1829001.0,8.6038,8.6177,8.5343,8.5412,1829001.0
2022-09-26 11:30:00,12.28,12.29,12.18,12.2,2210329.0,8.5412,8.5482,8.4717,8.4856,2210329.0
2022-09-26 12:00:00,12.2,12.23,12.12,12.13,2245411.0,8.4856,8.5064,8.4299,8.4369,2245411.0
2022-09-26 12:30:00,12.13,12.16,12.06,12.13,2198957.0,8.4369,8.4578,8.3882,8.4369,2198957.0
2022-09-26 13:00:00,12.12,12.13,12.02,12.05,1841493.0,8.4299,8.4369,8.3604,8.3812,1841493.0
2022-09-26 13:30:00,12.05,12.08,12.01,12.04,1478544.0,8.3812,8.4021,8.3534,8.3743,1478544.0
2022-09-26 14:00:00,12.03,12.12,12.03,12.09,1226839.0,8.3673,8.4299,8.3673,8.4091,1226839.0
2022-09-26 14:30:00,12.09,12.19,12.06,12.13,3072247.0,8.4091,8.4786,8.3882,8.4369,3072247.0
2022-09-26 15:00:00,12.13,12.19,12.12,12.18,2949419.0,8.4369,8.4786,8.4299,8.4717,2949419.0
2022-09-26 15:30:00,12.18,12.22,12.12,12.15,5858452.0,8.4717,8.4995,8.4299,8.4508,5858452.0
2022-09-27 09:30:00,12.36,12.39,12.24,12.33,2638842.0,8.5969,8.6177,8.5134,8.576,2638842.0
2022-09-27 10:00:00,12.33,12.44,12.24,12.35,2346337.0,8.576,8.6525,8.5134,8.5899,2346337.0
2022-09-27 10:30:00,12.35,12.43,12.34,12.42,2945243.0,8.5899,8.6456,8.583,8.6386,2945243.0
2022-09-27 11:00:00,12.43,12.51,12.34,12.36,2393503.0,8.6456,8.7012,8.583,8.5969,2393503.0
2022-09-27 11:30:00,12.35,12.4,12.32,12.35,1720057.0,8.5899,8.6247,8.569,8.5899,1720057.0
2022-09-27 12:00:00,12.35,12.35,12.2,12.27,2443763.0,8.5899,8.5899,8.4856,8.5343,2443763.0
2022-09-27 12:30:00,12.27,12.31,12.22,12.29,1450894.0,8.5343,8.5621,8.4995,8.5482,1450894.0
2022-09-27 13:00:00,12.29,12.29,12.21,12.24,1251176.0,8.5482,8.5482,8.4925,8.5134,1251176.0
2022-09-27 13:30:00,12.24,12.31,12.19,12.29,1028732.0,8.5134,8.5621,8.4786,8.5482,1028732.0
2022-09-27 14:00:00,12.29,12.33,12.24,12.26,956797.0,8.5482,8.576,8.5134,8.5273,956797.0
2022-09-27 14:30:00,12.26,12.32,12.25,12.32,1188182.0,8.5273,8.569,8.5204,8.569,1188182.0
2022-09-27 15:00:00,12.31,12.31,12.21,12.26,1545330.0,8.5621,8.5621,8.4925,8.5273,1545330.0
2022-09-27 15:30:00,12.26,12.33,12.24,12.26,4912577.0,8.5273,8.576,8.5134,8.5273,4912577.0
2022-09-28 09:30:00,12.34,12.35,12.13,12.14,2953760.0,8.583,8.5899,8.4369,8.4438,2953760.0
2022-09-28 10:00:00,12.15,12.18,11.94,12.01,4552119.0,8.4508,8.4717,8.3047,8.3534,4552119.0
2022-09-28 10:30:00,12.01,12.17,12.01,12.13,2607418.0,8.3534,8.4647,8.3534,8.4369,2607418.0
2022-09-28 11:00:00,12.13,12.21,12.09,12.11,2051439.0,8.4369,8.4925,8.4091,8.423,2051439.0
2022-09-28 11:30:00,12.11,12.14,12.02,12.13,2810203.0,8.423,8.4438,8.3604,8.4369,2810203.0
2022-09-28 12:00:00,12.13,12.25,12.13,12.17,1796649.0,8.4369,8.5204,8.4369,8.4647,1796649.0
2022-09-28 12:30:00,12.17,12.29,12.15,12.28,1490180.0,8.4647,8.5482,8.4508,8.5412,1490180.0
2022-09-28 13:00:00,12.28,12.33,12.25,12.29,1802657.0,8.5412,8.576,8.5204,8.5482,1802657.0
2022-09-28 13:30:00,12.29,12.33,12.27,12.29,1863038.0,8.5482,8.576,8.5343,8.5482,1863038.0
2022-09-28 14:00:00,12.29,12.31,12.22,12.23,1513872.0,8.5482,8.5621,8.4995,8.5064,1513872.0
2022-09-28 14:30:00,12.24,12.3,12.22,12.26,2407446.0,8.5134,8.5551,8.4995,8.5273,2407446.0
2022-09-28 15:00:00,12.25,12.33,12.25,12.28,2885219.0,8.5204,8.576,8.5204,8.5412,2885219.0
2022-09-28 15:30:00,12.28,12.33,12.26,12.26,5112439.0,8.5412,8.576,8.5273,8.5273,5112439.0
2022-09-29 09:30:00,11.99,12.09,11.91,12.0,3992204.0,8.3395,8.4091,8.2839,8.3465,3992204.0
2022-09-29 10:00:00,12.0,12.0,11.84,11.93,2769615.0,8.3465,8.3465,8.2352,8.2978,2769615.0
2022-09-29 10:30:00,11.93,12.08,11.88,12.07,3034181.0,8.2978,8.4021,8.263,8.3952,3034181.0
2022-09-29 11:00:00,12.07,12.19,12.02,12.16,3356042.0,8.3952,8.4786,8.3604,8.4578,3356042.0
2022-09-29 11:30:00,12.17,12.23,12.1,12.18,2197465.0,8.4647,8.5064,8.416,8.4717,2197465.0
2022-09-29 12:00:00,12.18,12.22,12.1,12.15,1292336.0,8.4717,8.4995,8.416,8.4508,1292336.0
2022-09-29 12:30:00,12.15,12.21,12.12,12.15,1105267.0,8.4508,8.4925,8.4299,8.4508,1105267.0
2022-09-29 13:00:00,12.15,12.17,12.1,12.13,862460.0,8.4508,8.4647,8.416,8.4369,862460.0
2022-09-29 13:30:00,12.13,12.18,12.06,12.1,1937279.0,8.4369,8.4717,8.3882,8.416,1937279.0
2022-09-29 14:00:00,12.09,12.1,11.93,12.0,2265882.0,8.4091,8.416,8.2978,8.3465,2265882.0
2022-09-29 14:30:00,12.0,12.05,11.97,12.0,1469169.0,8.3465,8.3812,8.3256,8.3465,1469169.0
2022-09-29 15:00:00,12.0,12.09,11.99,12.09,2675521.0,8.3465,8.4091,8.3395,8.4091,2675521.0
2022-09-29 15:30:00,12.09,12.19,12.08,12.15,4172298.0,8.4091,8.4786,8.4021,8.4508,4172298.0
2022-09-30 09:30:00,12.04,12.24,12.0,12.23,4135867.0,8.3743,8.5134,8.3465,8.5064,4135867.0
2022-09-30 10:00:00,12.23,12.25,12.11,12.18,2630355.0,8.5064,8.5204,8.423,8.4717,2630355.0
2022-09-30 10:30:00,12.18,12.22,12.14,12.18,1234297.0,8.4717,8.4995,8.4438,8.4717,1234297.0
2022-09-30 11:00:00,12.19,12.32,12.17,12.28,2704107.0,8.4786,8.569,8.4647,8.5412,2704107.0
2022-09-30 11:30:00,12.28,12.43,12.27,12.35,3323909.0,8.5412,8.6456,8.5343,8.5899,3323909.0
2022-09-30 12:00:00,12.35,12.39,12.3,12.33,1892685.0,8.5899,8.6177,8.5551,8.576,1892685.0
2022-09-30 12:30:00,12.33,12.4,12.31,12.38,1612407.0,8.576,8.6247,8.5621,8.6108,1612407.0
2022-09-30 13:00:00,12.38,12.53,12.36,12.53,2112740.0,8.6108,8.7151,8.5969,8.7151,2112740.0
2022-09-30 13:30:00,12.53,12.6,12.48,12.49,2774454.0,8.7151,8.7638,8.6803,8.6873,2774454.0
2022-09-30 14:00:00,12.49,12.49,12.39,12.4,2566570.0,8.6873,8.6873,8.6177,8.6247,2566570.0
2022-09-30 14:30:00,12.4,12.47,12.31,12.33,2416077.0,8.6247,8.6734,8.5621,8.576,2416077.0
2022-09-30 15:00:00,12.34,12.42,12.33,12.4,1572091.0,8.583,8.6386,8.576,8.6247,1572091.0
2022-09-30 15:30:00,12.4,12.42,12.33,12.36,3996126.0,8.6247,8.6386,8.576,8.5969,3996126.0
2022-10-03 09:30:00,13.73,13.84,13.53,13.79,9961693.0,9.5498,9.6263,9.4106,9.5915,9961693.0
2022-10-03 10:00:00,13.79,13.88,13.71,13.81,3954072.0,9.5915,9.6541,9.5358,9.6054,3954072.0
2022-10-03 10:30:00,13.81,13.94,13.79,13.88,4242161.0,9.6054,9.6958,9.5915,9.6541,4242161.0
2022-10-03 11:00:00,13.87,13.94,13.77,13.78,4865732.0,9.6471,9.6958,9.5776,9.5845,4865732.0
2022-10-03 11:30:00,13.77,13.85,13.73,13.73,3877987.0,9.5776,9.6332,9.5498,9.5498,3877987.0
2022-10-03 12:00:00,13.74,13.76,13.66,13.69,2270999.0,9.5567,9.5706,9.5011,9.5219,2270999.0
2022-10-03 12:30:00,13.68,13.74,13.63,13.73,2468001.0,9.515,9.5567,9.4802,9.5498,2468001.0
2022-10-03 13:00:00,13.73,13.8,13.69,13.76,1884169.0,9.5498,9.5984,9.5219,9.5706,1884169.0
2022-10-03 13:30:00,13.76,13.78,13.7,13.72,1839704.0,9.5706,9.5845,9.5289,9.5428,1839704.0
2022-10-03 14:00:00,13.73,13.81,13.71,13.79,2072551.0,9.5498,9.6054,9.5358,9.5915,2072551.0
2022-10-03 14:30:00,13.79,13.86,13.77,13.83,2232344.0,9.5915,9.6402,9.5776,9.6193,2232344.0
2022-10-03 15:00:00,13.83,13.93,13.79,13.92,3256611.0,9.6193,9.6889,9.5915,9.6819,3256611.0
2022-10-03 15:30:00,13.91,13.95,13.89,13.91,8858394.0,9.6749,9.7028,9.661,9.6749,8858394.0
2022-10-04 09:30:00,14.22,14.25,13.82,13.86,5041904.0,9.8906,9.9114,9.6123,9.6402,5041904.0
2022-10-04 10:00:00,13.85,14.05,13.84,13.9,2680414.0,9.6332,9.7723,9.6263,9.668,2680414.0
2022-10-04 10:30:00,13.9,14.08,13.83,14.04,2202546.0,9.668,9.7932,9.6193,9.7654,2202546.0
2022-10-04 11:00:00,14.05,14.06,13.93,13.97,1661268.0,9.7723,9.7793,9.6889,9.7167,1661268.0
2022-10-04 11:30:00,13.97,14.07,13.96,14.07,1507859.0,9.7167,9.7862,9.7097,9.7862,1507859.0
2022-10-04 12:00:00,14.07,14.08,14.0,14.05,1106831.0,9.7862,9.7932,9.7375,9.7723,1106831.0
2022-10-04 12:30:00,14.05,14.06,13.87,13.88,1762305.0,9.7723,9.7793,9.6471,9.6541,1762305.0
2022-10-04 13:00:00,13.88,13.91,13.74,13.82,1888267.0,9.6541,9.6749,9.5567,9.6123,1888267.0
2022-10-04 13:30:00,13.82,13.87,13.74,13.84,1495271.0,9.6123,9.6471,9.5567,9.6263,1495271.0
2022-10-04 14:00:00,13.84,13.85,13.73,13.79,1744204.0,9.6263,9.6332,9.5498,9.5915,1744204.0
2022-10-04 14:30:00,13.79,13.88,13.77,13.84,2261949.0,9.5915,9.6541,9.5776,9.6263,2261949.0
2022-10-04 15:00:00,13.84,13.84,13.62,13.65,4144064.0,9.6263,9.6263,9.4732,9.4941,4144064.0
2022-10-04 15:30:00,13.65,13.69,13.6,13.69,4379769.0,9.4941,9.5219,9.4593,9.5219,4379769.0
2022-10-05 09:30:00,13.67,14.0,13.66,13.91,4388393.0,9.508,9.7375,9.5011,9.6749,4388393.0
2022-10-05 10:00:00,13.9,13.91,13.68,13.7,2408549.0,9.668,9.6749,9.515,9.5289,2408549.0
2022-10-05 10:30:00,13.7,13.89,13.69,13.85,3038531.0,9.5289,9.661,9.5219,9.6332,3038531.0
2022-10-05 11:00:00,13.85,13.91,13.76,13.91,1996676.0,9.6332,9.6749,9.5706,9.6749,1996676.0
2022-10-05 11:30:00,13.91,14.05,13.88,14.01,2534552.0,9.6749,9.7723,9.6541,9.7445,2534552.0
2022-10-05 12:00:00,14.01,14.07,13.97,13.99,1511290.0,9.7445,9.7862,9.7167,9.7306,1511290.0
2022-10-05 12:30:00,13.99,14.09,13.97,14.08,1668778.0,9.7306,9.8001,9.7167,9.7932,1668778.0
2022-10-05 13:00:00,14.08,14.18,14.06,14.16,2047021.0,9.7932,9.8627,9.7793,9.8488,2047021.0
2022-10-05 13:30:00,14.17,14.19,14.09,14.12,1356339.0,9.8558,9.8697,9.8001,9.821,1356339.0
2022-10-05 14:00:00,14.13,14.17,14.08,14.13,1199992.0,9.828,9.8558,9.7932,9.828,1199992.0
2022-10-05 14:30:00,14.12,14.21,14.09,14.21,1442266.0,9.821,9.8836,9.8001,9.8836,1442266.0
2022-10-05 15:00:00,14.21,14.23,14.13,14.13,2017755.0,9.8836,9.8975,9.828,9.828,2017755.0
2022-10-05 15:30:00,14.13,14.18,14.09,14.1,2808957.0,9.828,9.8627,9.8001,9.8071,2808957.0
2022-10-06 09:30:00,14.15,14.35,14.1,14.33,4014164.0,9.8419,9.981,9.8071,9.9671,4014164.0
2022-10-06 10:00:00,14.32,14.33,14.16,14.25,1743520.0,9.9601,9.9671,9.8488,9.9114,1743520.0
2022-10-06 10:30:00,14.25,14.38,14.19,14.34,1563052.0,9.9114,10.0019,9.8697,9.974,1563052.0
2022-10-06 11:00:00,14.33,14.35,14.25,14.31,1513720.0,9.9671,9.981,9.9114,9.9532,1513720.0
2022-10-06 11:30:00,14.31,14.35,14.24,14.29,1494081.0,9.9532,9.981,9.9045,9.9393,1494081.0
2022-10-06 12:00:00,14.29,14.35,14.24,14.34,1915997.0,9.9393,9.981,9.9045,9.974,1915997.0
2022-10-06 12:30:00,14.34,14.44,14.32,14.39,1742296.0,9.974,10.0436,9.9601,10.0088,1742296.0
2022-10-06 13:00:00,14.39,14.45,14.38,14.41,1312840.0,10.0088,10.0505,10.0019,10.0227,1312840.0
2022-10-06 13:30:00,14.41,14.43,14.34,14.42,1554518.0,10.0227,10.0366,9.974,10.0297,1554518.0
2022-10-06 14:00:00,14.42,14.46,14.37,14.44,1201742.0,10.0297,10.0575,9.9949,10.0436,1201742.0
2022-10-06 14:30:00,14.44,14.5,14.41,14.43,2906763.0,10.0436,10.0853,10.0227,10.0366,2906763.0
2022-10-06 15:00:00,14.42,14.46,14.36,14.45,2479710.0,10.0297,10.0575,9.9879,10.0505,2479710.0
2022-10-06 15:30:00,14.45,14.51,14.4,14.51,4197097.0,10.0505,10.0923,10.0158,10.0923,4197097.0
2022-10-07 09:30:00,14.5,14.75,14.49,14.71,3360130.0,10.0853,10.2592,10.0784,10.2314,3360130.0
2022-10-07 10:00:00,14.71,14.72,14.52,14.62,2095345.0,10.2314,10.2383,10.0992,10.1688,2095345.0
2022-10-07 10:30:00,14.63,14.67,14.56,14.66,1717726.0,10.1757,10.2036,10.127,10.1966,1717726.0
2022-10-07 11:00:00,14.66,14.71,14.61,14.69,1294837.0,10.1966,10.2314,10.1618,10.2175,1294837.0
2022-10-07 11:30:00,14.69,14.7,14.62,14.68,1361799.0,10.2175,10.2244,10.1688,10.2105,1361799.0
2022-10-07 12:00:00,14.68,14.68,14.53,14.54,1592511.0,10.2105,10.2105,10.1062,10.1131,1592511.0
2022-10-07 12:30:00,14.54,14.59,14.49,14.56,1784550.0,10.1131,10.1479,10.0784,10.127,1784550.0
2022-10-07 13:00:00,14.56,14.56,14.4,14.46,2402065.0,10.127,10.127,10.0158,10.0575,2402065.0
2022-10-07 13:30:00,14.46,14.46,14.39,14.4,2152758.0,10.0575,10.0575,10.0088,10.0158,2152758.0
2022-10-07 14:00:00,14.4,14.47,14.35,14.38,1974157.0,10.0158,10.0645,9.981,10.0019,1974157.0
2022-10-07 14:30:00,14.38,14.45,14.35,14.42,1827824.0,10.0019,10.0505,9.981,10.0297,1827824.0
2022-10-07 15:00:00,14.42,14.44,14.25,14.28,1674911.0,10.0297,10.0436,9.9114,9.9323,1674911.0
2022-10-07 15:30:00,14.28,14.38,14.26,14.37,4371900.0,9.9323,10.0019,9.9184,9.9949,4371900.0
2022-10-10 09:30:00,14.46,14.63,14.41,14.42,2552723.0,10.0575,10.1757,10.0227,10.0297,2552723.0
2022-10-10 10:00:00,14.42,14.49,14.36,14.4,1753058.0,10.0297,10.0784,9.9879,10.0158,1753058.0
2022-10-10 10:30:00,14.4,14.4,14.23,14.27,1752969.0,10.0158,10.0158,9.8975,9.9253,1752969.0
2022-10-10 11:00:00,14.27,14.35,14.21,14.29,1314717.0,9.9253,9.981,9.8836,9.9393,1314717.0
2022-10-10 11:30:00,14.3,14.34,14.23,14.31,1059766.0,9.9462,9.974,9.8975,9.9532,1059766.0
2022-10-10 12:00:00,14.31,14.33,14.22,14.23,747310.0,9.9532,9.9671,9.8906,9.8975,747310.0
2022-10-10 12:30:00,14.23,14.29,14.22,14.26,902221.0,9.8975,9.9393,9.8906,9.9184,902221.0
2022-10-10 13:00:00,14.26,14.3,14.22,14.24,1592115.0,9.9184,9.9462,9.8906,9.9045,1592115.0
2022-10-10 13:30:00,14.24,14.39,14.23,14.34,1847435.0,9.9045,10.0088,9.8975,9.974,1847435.0
2022-10-10 14:00:00,14.35,14.35,14.23,14.25,1831029.0,9.981,9.981,9.8975,9.9114,1831029.0
2022-10-10 14:30:00,14.25,14.29,14.21,14.27,1410246.0,9.9114,9.9393,9.8836,9.9253,1410246.0
2022-10-10 15:00:00,14.27,14.33,14.25,14.29,1816306.0,9.9253,9.9671,9.9114,9.9393,1816306.0
2022-10-10 15:30:00,14.29,14.38,14.23,14.26,3248777.0,9.9393,10.0019,9.8975,9.9184,3248777.0
2022-10-11 09:30:00,14.01,14.23,13.94,14.11,2210968.0,9.7445,9.8975,9.6958,9.8141,2210968.0
2022-10-11 10:00:00,14.11,14.11,13.97,14.0,1578679.0,9.8141,9.8141,9.7167,9.7375,1578679.0
2022-10-11 10:30:00,14.0,14.17,13.98,14.12,1596235.0,9.7375,9.8558,9.7236,9.821,1596235.0
2022-10-11 11:00:00,14.12,14.23,14.11,14.14,1780450.0,9.821,9.8975,9.8141,9.8349,1780450.0
2022-10-11 11:30:00,14.15,14.18,14.11,14.16,1182905.0,9.8419,9.8627,9.8141,9.8488,1182905.0
2022-10-11 12:00:00,14.17,14.24,14.12,14.21,2533028.0,9.8558,9.9045,9.821,9.8836,2533028.0
2022-10-11 12:30:00,14.2,14.3,14.2,14.24,1274628.0,9.8767,9.9462,9.8767,9.9045,1274628.0
2022-10-11 13:00:00,14.24,14.28,14.2,14.25,1029781.0,9.9045,9.9323,9.8767,9.9114,1029781.0
2022-10-11 13:30:00,14.26,14.34,14.24,14.28,992691.0,9.9184,9.974,9.9045,9.9323,992691.0
2022-10-11 14:00:00,14.28,14.29,14.2,14.23,1675585.0,9.9323,9.9393,9.8767,9.8975,1675585.0
2022-10-11 14:30:00,14.22,14.26,14.03,14.03,3980160.0,9.8906,9.9184,9.7584,9.7584,3980160.0
2022-10-11 15:00:00,14.03,14.04,13.96,14.01,2329973.0,9.7584,9.7654,9.7097,9.7445,2329973.0
2022-10-11 15:30:00,14.01,14.05,13.97,14.01,3310399.0,9.7445,9.7723,9.7167,9.7445,3310399.0
2022-10-12 09:30:00,13.92,13.97,13.85,13.94,1704264.0,9.6819,9.7167,9.6332,9.6958,1704264.0
2022-10-12 10:00:00,13.94,14.01,13.82,13.85,1447706.0,9.6958,9.7445,9.6123,9.6332,1447706.0
2022-10-12 10:30:00,13.85,13.92,13.83,13.88,945085.0,9.6332,9.6819,9.6193,9.6541,945085.0
2022-10-12 11:00:00,13.88,13.95,13.81,13.89,733824.0,9.6541,9.7028,9.6054,9.661,733824.0
2022-10-12 11:30:00,13.9,13.9,13.8,13.82,1216639.0,9.668,9.668,9.5984,9.6123,1216639.0
2022-10-12 12:00:00,13.81,13.82,13.72,13.74,3186340.0,9.6054,9.6123,9.5428,9.5567,3186340.0
2022-10-12 12:30:00,13.75,13.77,13.68,13.76,2049247.0,9.5637,9.5776,9.515,9.5706,2049247.0
2022-10-12 13:00:00,13.76,13.88,13.74,13.87,946594.0,9.5706,9.6541,9.5567,9.6471,946594.0
2022-10-12 13:30:00,13.88,13.9,13.85,13.87,772776.0,9.6541,9.668,9.6332,9.6471,772776.0
2022-10-12 14:00:00,13.86,13.95,13.84,13.94,1289292.0,9.6402,9.7028,9.6263,9.6958,1289292.0
2022-10-12 14:30:00,13.94,13.95,13.89,13.9,796824.0,9.6958,9.7028,9.661,9.668,796824.0
2022-10-12 15:00:00,13.91,13.91,13.87,13.91,1341058.0,9.6749,9.6749,9.6471,9.6749,1341058.0
2022-10-12 15:30:00,13.91,13.93,13.87,13.89,3258428.0,9.6749,9.6889,9.6471,9.661,3258428.0
2022-10-13 09:30:00,13.75,13.9,13.67,13.83,3425565.0,9.5637,9.668,9.508,9.6193,3425565.0
2022-10-13 10:00:00,13.83,13.89,13.7,13.73,2412424.0,9.6193,9.661,9.5289,9.5498,2412424.0
2022-10-13 10:30:00,13.72,14.06,13.71,14.02,2299196.0,9.5428,9.7793,9.5358,9.7515,2299196.0
2022-10-13 11:00:00,14.01,14.23,14.0,14.18,2947202.0,9.7445,9.8975,9.7375,9.8627,2947202.0
2022-10-13 11:30:00,14.18,14.33,14.14,14.29,3503101.0,9.8627,9.9671,9.8349,9.9393,3503101.0
2022-10-13 12:00:00,14.29,14.38,14.24,14.36,2650535.0,9.9393,10.0019,9.9045,9.9879,2650535.0
2022-10-13 12:30:00,14.36,14.55,14.34,14.53,4278254.0,9.9879,10.1201,9.974,10.1062,4278254.0
2022-10-13 13:00:00,14.53,14.75,14.52,14.72,4357136.0,10.1062,10.2592,10.0992,10.2383,4357136.0
2022-10-13 13:30:00,14.72,14.74,14.62,14.65,3059232.0,10.2383,10.2522,10.1688,10.1896,3059232.0
2022-10-13 14:00:00,14.64,14.65,14.48,14.51,1889670.0,10.1827,10.1896,10.0714,10.0923,1889670.0
2022-10-13 14:30:00,14.51,14.55,14.48,14.54,1166776.0,10.0923,10.1201,10.0714,10.1131,1166776.0
2022-10-13 15:00:00,14.53,14.54,14.45,14.46,2199905.0,10.1062,10.1131,10.0505,10.0575,2199905.0
2022-10-13 15:30:00,14.46,14.49,14.4,14.45,4576756.0,10.0575,10.0784,10.0158,10.0505,4576756.0
2022-10-14 09:30:00,14.32,14.36,14.21,14.29,2379402.0,9.9601,9.9879,9.8836,9.9393,2379402.0
2022-10-14 10:00:00,14.29,14.33,14.12,14.18,2215735.0,9.9393,9.9671,9.821,9.8627,2215735.0
2022-10-14 10:30:00,14.18,14.23,14.07,14.15,1631199.0,9.8627,9.8975,9.7862,9.8419,1631199.0
2022-10-14 11:00:00,14.15,14.2,14.06,14.15,1027667.0,9.8419,9.8767,9.7793,9.8419,1027667.0
2022-10-14 11:30:00,14.14,14.21,14.11,14.11,1449024.0,9.8349,9.8836,9.8141,9.8141,1449024.0
2022-10-14 12:00:00,14.12,14.17,14.03,14.07,1343974.0,9.821,9.8558,9.7584,9.7862,1343974.0
2022-10-14 12:30:00,14.07,14.12,14.06,14.09,1281670.0,9.7862,9.821,9.7793,9.8001,1281670.0
2022-10-14 13:00:00,14.09,14.12,14.01,14.11,1486441.0,9.8001,9.821,9.7445,9.8141,1486441.0
2022-10-14 13:30:00,14.11,14.18,14.09,14.17,2255058.0,9.8141,9.8627,9.8001,9.8558,2255058.0
2022-10-14 14:00:00,14.17,14.17,14.07,14.1,1371853.0,9.8558,9.8558,9.7862,9.8071,1371853.0
2022-10-14 14:30:00,14.1,14.13,14.03,14.04,1396244.0,9.8071,9.828,9.7584,9.7654,1396244.0
2022-10-14 15:00:00,14.04,14.12,13.94,13.99,2220442.0,9.7654,9.821,9.6958,9.7306,2220442.0
2022-10-14 15:30:00,13.99,14.03,13.93,13.96,5009534.0,9.7306,9.7584,9.6889,9.7097,5009534.0
2022-10-17 09:30:00,14.02,14.09,13.89,13.91,4183776.0,9.7515,9.8001,9.661,9.6749,4183776.0
2022-10-17 10:00:00,13.91,13.96,13.81,13.95,2871800.0,9.6749,9.7097,9.6054,9.7028,2871800.0
2022-10-17 10:30:00,13.95,14.0,13.83,13.96,2424048.0,9.7028,9.7375,9.6193,9.7097,2424048.0
2022-10-17 11:00:00,13.96,14.3,13.95,14.23,6890122.0,9.7097,9.9462,9.7028,9.8975,6890122.0
2022-10-17 11:30:00,14.23,14.29,14.17,14.27,2132202.0,9.8975,9.9393,9.8558,9.9253,2132202.0
2022-10-17 12:00:00,14.27,14.29,14.22,14.27,1531248.0,9.9253,9.9393,9.8906,9.9253,1531248.0
2022-10-17 12:30:00,14.27,14.28,14.17,14.17,1702528.0,9.9253,9.9323,9.8558,9.8558,1702528.0
2022-10-17 13:00:00,14.17,14.18,14.07,14.1,1957633.0,9.8558,9.8627,9.7862,9.8071,1957633.0
2022-10-17 13:30:00,14.09,14.11,14.03,14.04,1023905.0,9.8001,9.8141,9.7584,9.7654,1023905.0
2022-10-17 14:00:00,14.04,14.05,13.95,13.99,2462619.0,9.7654,9.7723,9.7028,9.7306,2462619.0
2022-10-17 14:30:00,13.99,14.04,13.97,14.03,1002403.0,9.7306,9.7654,9.7167,9.7584,1002403.0
2022-10-17 15:00:00,14.04,14.06,13.98,14.03,1222743.0,9.7654,9.7793,9.7236,9.7584,1222743.0
2022-10-17 15:30:00,14.03,14.03,13.96,13.98,3040988.0,9.7584,9.7584,9.7097,9.7236,3040988.0
2022-10-18 09:30:00,14.09,14.11,13.99,14.02,2232135.0,9.8001,9.8141,9.7306,9.7515,2232135.0
2022-10-18 10:00:00,14.01,14.07,13.96,13.96,1612774.0,9.7445,9.7862,9.7097,9.7097,1612774.0
2022-10-18 10:30:00,13.96,13.99,13.9,13.97,1871895.0,9.7097,9.7306,9.668,9.7167,1871895.0
2022-10-18 11:00:00,13.96,13.98,13.87,13.93,2162123.0,9.7097,9.7236,9.6471,9.6889,2162123.0
2022-10-18 11:30:00,13.93,13.97,13.87,13.94,1594415.0,9.6889,9.7167,9.6471,9.6958,1594415.0
2022-10-18 12:00:00,13.93,14.0,13.9,13.95,1068897.0,9.6889,9.7375,9.668,9.7028,1068897.0
2022-10-18 12:30:00,13.95,14.05,13.94,14.02,867448.0,9.7028,9.7723,9.6958,9.7515,867448.0
2022-10-18 13:00:00,14.02,14.13,13.98,14.11,1620407.0,9.7515,9.828,9.7236,9.8141,1620407.0
2022-10-18 13:30:00,14.11,14.15,14.08,14.09,1275563.0,9.8141,9.8419,9.7932,9.8001,1275563.0
2022-10-18 14:00:00,14.09,14.14,14.07,14.13,1575036.0,9.8001,9.8349,9.7862,9.828,1575036.0
2022-10-18 14:30:00,14.13,14.16,14.05,14.13,2185908.0,9.828,9.8488,9.7723,9.828,2185908.0
2022-10-18 15:00:00,14.14,14.27,14.09,14.26,3659780.0,9.8349,9.9253,9.8001,9.9184,3659780.0
2022-10-18 15:30:00,14.26,14.39,14.24,14.36,5033129.0,9.9184,10.0088,9.9045,9.9879,5033129.0
2022-10-19 09:30:00,14.35,14.55,14.32,14.49,3347734.0,9.981,10.1201,9.9601,10.0784,3347734.0
2022-10-19 10:00:00,14.5,14.78,14.46,14.71,3080067.0,10.0853,10.2801,10.0575,10.2314,3080067.0
2022-10-19 10:30:00,14.71,14.73,14.54,14.62,2377258.0,10.2314,10.2453,10.1131,10.1688,2377258.0
2022-10-19 11:00:00,14.61,14.65,14.54,14.57,2097843.0,10.1618,10.1896,10.1131,10.134,2097843.0
2022-10-19 11:30:00,14.57,14.67,14.53,14.66,1714621.0,10.134,10.2036,10.1062,10.1966,1714621.0
2022-10-19 12:00:00,14.66,14.71,14.62,14.64,1933088.0,10.1966,10.2314,10.1688,10.1827,1933088.0
2022-10-19 12:30:00,14.64,14.71,14.6,14.65,2019665.0,10.1827,10.2314,10.1549,10.1896,2019665.0
2022-10-19 13:00:00,14.65,14.69,14.58,14.67,2383528.0,10.1896,10.2175,10.141,10.2036,2383528.0
2022-10-19 13:30:00,14.67,14.77,14.62,14.71,2796217.0,10.2036,10.2731,10.1688,10.2314,2796217.0
2022-10-19 14:00:00,14.71,14.78,14.68,14.78,2276816.0,10.2314,10.2801,10.2105,10.2801,2276816.0
2022-10-19 14:30:00,14.77,14.84,14.76,14.81,1809013.0,10.2731,10.3218,10.2662,10.3009,1809013.0
2022-10-19 15:00:00,14.81,14.89,14.78,14.86,2032623.0,10.3009,10.3566,10.2801,10.3357,2032623.0
2022-10-19 15:30:00,14.86,14.89,14.82,14.87,4171235.0,10.3357,10.3566,10.3079,10.3427,4171235.0
2022-10-20 09:30:00,15.17,15.26,15.09,15.1,4360094.0,10.5513,10.6139,10.4957,10.5026,4360094.0
2022-10-20 10:00:00,15.1,15.31,15.09,15.31,3799460.0,10.5026,10.6487,10.4957,10.6487,3799460.0
2022-10-20 10:30:00,15.3,15.33,15.2,15.33,2139575.0,10.6417,10.6626,10.5722,10.6626,2139575.0
2022-10-20 11:00:00,15.33,15.34,15.25,15.26,2013780.0,10.6626,10.6696,10.607,10.6139,2013780.0
2022-10-20 11:30:00,15.26,15.29,15.2,15.21,1656814.0,10.6139,10.6348,10.5722,10.5791,1656814.0
2022-10-20 12:00:00,15.21,15.28,15.15,15.27,1522308.0,10.5791,10.6278,10.5374,10.6209,1522308.0
2022-10-20 12:30:00,15.27,15.31,15.24,15.29,1709006.0,10.6209,10.6487,10.6,10.6348,1709006.0
2022-10-20 13:00:00,15.29,15.3,15.21,15.25,2016770.0,10.6348,10.6417,10.5791,10.607,2016770.0
2022-10-20 13:30:00,15.25,15.35,15.23,15.34,2543144.0,10.607,10.6765,10.5931,10.6696,2543144.0
2022-10-20 14:00:00,15.34,15.35,15.21,15.24,2861819.0,10.6696,10.6765,10.5791,10.6,2861819.0
2022-10-20 14:30:00,15.24,15.31,15.21,15.27,1762380.0,10.6,10.6487,10.5791,10.6209,1762380.0
2022-10-20 15:00:00,15.28,15.35,15.27,15.33,1781313.0,10.6278,10.6765,10.6209,10.6626,1781313.0
2022-10-20 15:30:00,15.33,15.44,15.28,15.42,5559876.0,10.6626,10.7391,10.6278,10.7252,5559876.0
2022-10-21 09:30:00,15.39,15.96,15.33,15.95,5562832.0,10.7043,11.1008,10.6626,11.0938,5562832.0
2022-10-21 10:00:00,15.96,16.08,15.84,15.88,6126323.0,11.1008,11.1843,11.0173,11.0452,6126323.0
2022-10-21 10:30:00,15.88,15.93,15.75,15.91,3873483.0,11.0452,11.0799,10.9547,11.066,3873483.0
2022-10-21 11:00:00,15.91,16.05,15.83,16.0,3478799.0,11.066,11.1634,11.0104,11.1286,3478799.0
2022-10-21 11:30:00,16.0,16.17,15.94,16.16,4067001.0,11.1286,11.2469,11.0869,11.2399,4067001.0
2022-10-21 12:00:00,16.16,16.23,16.09,16.16,4098555.0,11.2399,11.2886,11.1912,11.2399,4098555.0
2022-10-21 12:30:00,16.17,16.22,16.06,16.1,3451803.0,11.2469,11.2816,11.1704,11.1982,3451803.0
2022-10-21 13:00:00,16.1,16.18,16.08,16.14,2758578.0,11.1982,11.2538,11.1843,11.226,2758578.0
2022-10-21 13:30:00,16.14,16.21,16.1,16.18,1959327.0,11.226,11.2747,11.1982,11.2538,1959327.0
2022-10-21 14:00:00,16.18,16.23,16.11,16.14,1888844.0,11.2538,11.2886,11.2051,11.226,1888844.0
2022-10-21 14:30:00,16.13,16.16,16.07,16.1,3316407.0,11.219,11.2399,11.1773,11.1982,3316407.0
2022-10-21 15:00:00,16.1,16.32,16.1,16.25,3835455.0,11.1982,11.3512,11.1982,11.3025,3835455.0
2022-10-21 15:30:00,16.25,16.26,16.01,16.05,9130343.0,11.3025,11.3095,11.1356,11.1634,9130343.0
2022-10-24 09:30:00,15.37,15.43,14.93,15.05,5978086.0,10.6904,10.7322,10.3844,10.4679,5978086.0
2022-10-24 10:00:00,15.05,15.06,14.61,14.65,7402940.0,10.4679,10.4748,10.1618,10.1896,7402940.0
2022-10-24 10:30:00,14.65,14.9,14.63,14.83,3612565.0,10.1896,10.3635,10.1757,10.3148,3612565.0
2022-10-24 11:00:00,14.83,14.92,14.75,14.83,3356672.0,10.3148,10.3774,10.2592,10.3148,3356672.0
2022-10-24 11:30:00,14.83,14.84,14.66,14.68,2966134.0,10.3148,10.3218,10.1966,10.2105,2966134.0
2022-10-24 12:00:00,14.69,14.71,14.58,14.6,3349042.0,10.2175,10.2314,10.141,10.1549,3349042.0
2022-10-24 12:30:00,14.6,14.61,14.43,14.47,2829837.0,10.1549,10.1618,10.0366,10.0645,2829837.0
2022-10-24 13:00:00,14.47,14.49,14.3,14.41,2343757.0,10.0645,10.0784,9.9462,10.0227,2343757.0
2022-10-24 13:30:00,14.41,14.53,14.39,14.52,3717074.0,10.0227,10.1062,10.0088,10.0992,3717074.0
2022-10-24 14:00:00,14.52,14.61,14.41,14.41,4158345.0,10.0992,10.1618,10.0227,10.0227,4158345.0
2022-10-24 14:30:00,14.41,14.42,14.31,14.32,2824722.0,10.0227,10.0297,9.9532,9.9601,2824722.0
2022-10-24 15:00:00,14.32,14.38,14.27,14.28,3229299.0,9.9601,10.0019,9.9253,9.9323,3229299.0
2022-10-24 15:30:00,14.28,14.29,14.12,14.18,9490429.0,9.9323,9.9393,9.821,9.8627,9490429.0
2022-10-25 09:30:00,13.97,14.13,13.81,14.11,6495300.0,9.7167,9.828,9.6054,9.8141,6495300.0
2022-10-25 10:00:00,14.11,14.23,14.03,14.21,2934860.0,9.8141,9.8975,9.7584,9.8836,2934860.0
2022-10-25 10:30:00,14.21,14.21,13.94,13.98,2788910.0,9.8836,9.8836,9.6958,9.7236,2788910.0
2022-10-25 11:00:00,13.99,14.06,13.98,14.02,1289054.0,9.7306,9.7793,9.7236,9.7515,1289054.0
2022-10-25 11:30:00,14.02,14.09,14.0,14.03,1477714.0,9.7515,9.8001,9.7375,9.7584,1477714.0
2022-10-25 12:00:00,14.03,14.1,14.01,14.02,1755983.0,9.7584,9.8071,9.7445,9.7515,1755983.0
2022-10-25 12:30:00,14.01,14.04,13.9,13.96,1773549.0,9.7445,9.7654,9.668,9.7097,1773549.0
2022-10-25 13:00:00,13.96,13.98,13.9,13.95,1354283.0,9.7097,9.7236,9.668,9.7028,1354283.0
2022-10-25 13:30:00,13.95,13.96,13.89,13.91,1505749.0,9.7028,9.7097,9.661,9.6749,1505749.0
2022-10-25 14:00:00,13.91,14.01,13.9,13.98,1941268.0,9.6749,9.7445,9.668,9.7236,1941268.0
2022-10-25 14:30:00,13.98,13.99,13.91,13.92,1289871.0,9.7236,9.7306,9.6749,9.6819,1289871.0
2022-10-25 15:00:00,13.92,13.98,13.91,13.96,1299980.0,9.6819,9.7236,9.6749,9.7097,1299980.0
2022-10-25 15:30:00,13.96,13.98,13.91,13.92,4355821.0,9.7097,9.7236,9.6749,9.6819,4355821.0
2022-10-26 09:30:00,13.33,13.69,13.26,13.58,8289318.0,9.2715,9.5219,9.2228,9.4454,8289318.0
2022-10-26 10:00:00,13.58,13.82,13.51,13.67,4262201.0,9.4454,9.6123,9.3967,9.508,4262201.0
2022-10-26 10:30:00,13.67,13.7,13.54,13.58,2990186.0,9.508,9.5289,9.4176,9.4454,2990186.0
2022-10-26 11:00:00,13.58,13.73,13.57,13.71,2568090.0,9.4454,9.5498,9.4385,9.5358,2568090.0
2022-10-26 11:30:00,13.71,13.82,13.7,13.79,2455449.0,9.5358,9.6123,9.5289,9.5915,2455449.0
2022-10-26 12:00:00,13.79,13.85,13.74,13.84,2570996.0,9.5915,9.6332,9.5567,9.6263,2570996.0
2022-10-26 12:30:00,13.84,13.91,13.63,13.65,3303615.0,9.6263,9.6749,9.4802,9.4941,3303615.0
2022-10-26 13:00:00,13.65,13.7,13.6,13.62,2101068.0,9.4941,9.5289,9.4593,9.4732,2101068.0
2022-10-26 13:30:00,13.63,13.71,13.6,13.69,1512757.0,9.4802,9.5358,9.4593,9.5219,1512757.0
2022-10-26 14:00:00,13.69,13.7,13.55,13.56,1817443.0,9.5219,9.5289,9.4246,9.4315,1817443.0
2022-10-26 14:30:00,13.57,13.63,13.54,13.56,1484950.0,9.4385,9.4802,9.4176,9.4315,1484950.0
2022-10-26 15:00:00,13.57,13.58,13.46,13.5,3074707.0,9.4385,9.4454,9.362,9.3898,3074707.0
2022-10-26 15:30:00,13.5,13.54,13.49,13.54,4195178.0,9.3898,9.4176,9.3828,9.4176,4195178.0
2022-10-27 09:30:00,13.68,13.88,13.58,13.79,4808642.0,9.515,9.6541,9.4454,9.5915,4808642.0
2022-10-27 10:00:00,13.79,13.87,13.73,13.77,2036275.0,9.5915,9.6471,9.5498,9.5776,2036275.0
2022-10-27 10:30:00,13.77,13.78,13.61,13.72,1920532.0,9.5776,9.5845,9.4663,9.5428,1920532.0
2022-10-27 11:00:00,13.71,13.8,13.68,13.78,1784666.0,9.5358,9.5984,9.515,9.5845,1784666.0
2022-10-27 11:30:00,13.78,13.85,13.69,13.83,2917682.0,9.5845,9.6332,9.5219,9.6193,2917682.0
2022-10-27 12:00:00,13.83,13.9,13.78,13.79,3089394.0,9.6193,9.668,9.5845,9.5915,3089394.0
2022-10-27 12:30:00,13.78,13.83,13.73,13.79,1808235.0,9.5845,9.6193,9.5498,9.5915,1808235.0
2022-10-27 13:00:00,13.79,13.82,13.75,13.77,1377988.0,9.5915,9.6123,9.5637,9.5776,1377988.0
2022-10-27 13:30:00,13.77,13.81,13.7,13.72,1267778.0,9.5776,9.6054,9.5289,9.5428,1267778.0
2022-10-27 14:00:00,13.72,13.77,13.68,13.7,1138805.0,9.5428,9.5776,9.515,9.5289,1138805.0
2022-10-27 14:30:00,13.7,13.7,13.64,13.67,1266398.0,9.5289,9.5289,9.4872,9.508,1266398.0
2022-10-27 15:00:00,13.66,13.69,13.61,13.68,1766229.0,9.5011,9.5219,9.4663,9.515,1766229.0
2022-10-27 15:30:00,13.68,13.99,13.66,13.7,8880840.0,9.515,9.7306,9.5011,9.5289,8880840.0
2022-10-28 09:30:00,13.49,13.55,13.28,13.51,6858973.0,9.3828,9.4246,9.2368,9.3967,6858973.0
2022-10-28 10:00:00,13.51,13.58,13.39,13.46,2901189.0,9.3967,9.4454,9.3133,9.362,2901189.0
2022-10-28 10:30:00,13.46,13.48,13.3,13.38,2994211.0,9.362,9.3759,9.2507,9.3063,2994211.0
2022-10-28 11:00:00,13.38,13.44,13.3,13.38,4084728.0,9.3063,9.348,9.2507,9.3063,4084728.0
2022-10-28 11:30:00,13.37,13.48,13.35,13.44,3130441.0,9.2994,9.3759,9.2854,9.348,3130441.0
2022-10-28 12:00:00,13.44,13.5,13.39,13.49,2683234.0,9.348,9.3898,9.3133,9.3828,2683234.0
2022-10-28 12:30:00,13.49,13.55,13.47,13.51,2040949.0,9.3828,9.4246,9.3689,9.3967,2040949.0
2022-10-28 13:00:00,13.51,13.59,13.46,13.55,1984987.0,9.3967,9.4524,9.362,9.4246,1984987.0
2022-10-28 13:30:00,13.55,13.56,13.5,13.51,1698417.0,9.4246,9.4315,9.3898,9.3967,1698417.0
2022-10-28 14:00:00,13.5,13.55,13.45,13.46,2768819.0,9.3898,9.4246,9.355,9.362,2768819.0
2022-10-28 14:30:00,13.46,13.51,13.43,13.51,2393877.0,9.362,9.3967,9.3411,9.3967,2393877.0
2022-10-28 15:00:00,13.5,13.51,13.27,13.34,3983880.0,9.3898,9.3967,9.2298,9.2785,3983880.0
2022-10-28 15:30:00,13.34,13.45,13.33,13.45,7020547.0,9.2785,9.355,9.2715,9.355,7020547.0
2022-10-31 09:30:00,12.5,13.15,12.49,13.07,17604604.0,8.6942,9.1463,8.6873,9.0907,17604604.0
2022-10-31 10:00:00,13.07,13.29,13.02,13.14,7837307.0,9.0907,9.2437,9.0559,9.1394,7837307.0
2022-10-31 10:30:00,13.14,13.21,12.98,13.2,7326215.0,9.1394,9.1881,9.0281,9.1811,7326215.0
2022-10-31 11:00:00,13.21,13.22,12.93,12.96,4825369.0,9.1881,9.195,8.9933,9.0142,4825369.0
2022-10-31 11:30:00,12.96,12.96,12.71,12.71,5498314.0,9.0142,9.0142,8.8403,8.8403,5498314.0
2022-10-31 12:00:00,12.71,12.76,12.5,12.62,6646661.0,8.8403,8.8751,8.6942,8.7777,6646661.0
2022-10-31 12:30:00,12.61,12.69,12.51,12.69,3946491.0,8.7707,8.8264,8.7012,8.8264,3946491.0
2022-10-31 13:00:00,12.69,12.85,12.68,12.79,3482205.0,8.8264,8.9377,8.8194,8.8959,3482205.0
2022-10-31 13:30:00,12.79,12.96,12.78,12.9,4122778.0,8.8959,9.0142,8.889,8.9725,4122778.0
2022-10-31 14:00:00,12.9,12.96,12.78,12.79,3153028.0,8.9725,9.0142,8.889,8.8959,3153028.0
2022-10-31 14:30:00,12.79,12.89,12.68,12.69,5159996.0,8.8959,8.9655,8.8194,8.8264,5159996.0
2022-10-31 15:00:00,12.69,12.74,12.58,12.67,3605983.0,8.8264,8.8612,8.7499,8.8125,3605983.0
2022-10-31 15:30:00,12.67,12.94,12.66,12.83,11666919.0,8.8125,9.0003,8.8055,8.9238,11666919.0
2022-11-01 09:30:00,12.96,13.09,12.86,12.91,4779730.0,9.0142,9.1046,8.9446,8.9794,4779730.0
2022-11-01 10:00:00,12.91,13.05,12.79,13.04,5580019.0,8.9794,9.0768,8.8959,9.0698,5580019.0
2022-11-01 10:30:00,13.04,13.19,12.95,12.96,5123152.0,9.0698,9.1742,9.0072,9.0142,5123152.0
2022-11-01 11:00:00,12.96,13.1,12.95,13.09,2776503.0,9.0142,9.1116,9.0072,9.1046,2776503.0
2022-11-01 11:30:00,13.09,13.18,13.04,13.13,4210025.0,9.1046,9.1672,9.0698,9.1324,4210025.0
2022-11-01 12:00:00,13.13,13.2,13.07,13.12,2927878.0,9.1324,9.1811,9.0907,9.1255,2927878.0
2022-11-01 12:30:00,13.12,13.18,13.02,13.07,1771211.0,9.1255,9.1672,9.0559,9.0907,1771211.0
2022-11-01 13:00:00,13.07,13.1,13.02,13.04,2732554.0,9.0907,9.1116,9.0559,9.0698,2732554.0
2022-11-01 13:30:00,13.04,13.1,12.98,13.04,2755303.0,9.0698,9.1116,9.0281,9.0698,2755303.0
2022-11-01 14:00:00,13.04,13.16,13.04,13.15,2552546.0,9.0698,9.1533,9.0698,9.1463,2552546.0
2022-11-01 14:30:00,13.15,13.18,13.07,13.17,2780953.0,9.1463,9.1672,9.0907,9.1602,2780953.0
2022-11-01 15:00:00,13.17,13.26,13.13,13.18,5192957.0,9.1602,9.2228,9.1324,9.1672,5192957.0
2022-11-01 15:30:00,13.18,13.28,13.0,13.02,10817697.0,9.1672,9.2368,9.042,9.0559,10817697.0
2022-11-02 09:30:00,13.02,13.15,12.85,12.87,2985879.0,9.0559,9.1463,8.9377,8.9516,2985879.0
2022-11-02 10:00:00,12.87,12.9,12.75,12.78,2202087.0,8.9516,8.9725,8.8681,8.889,2202087.0
2022-11-02 10:30:00,12.78,12.91,12.74,12.91,1663491.0,8.889,8.9794,8.8612,8.9794,1663491.0
2022-11-02 11:00:00,12.91,12.97,12.86,12.93,1613257.0,8.9794,9.0211,8.9446,8.9933,1613257.0
2022-11-02 11:30:00,12.93,12.95,12.91,12.94,1617557.0,8.9933,9.0072,8.9794,9.0003,1617557.0
2022-11-02 12:00:00,12.94,12.95,12.88,12.93,985484.0,9.0003,9.0072,8.9585,8.9933,985484.0
2022-11-02 12:30:00,12.93,12.93,12.88,12.91,868178.0,8.9933,8.9933,8.9585,8.9794,868178.0
2022-11-02 13:00:00,12.9,12.92,12.86,12.88,850907.0,8.9725,8.9864,8.9446,8.9585,850907.0
2022-11-02 13:30:00,12.88,12.92,12.86,12.92,857495.0,8.9585,8.9864,8.9446,8.9864,857495.0
2022-11-02 14:00:00,12.92,13.03,12.91,13.0,2216284.0,8.9864,9.0629,8.9794,9.042,2216284.0
2022-11-02 14:30:00,13.0,13.05,12.84,12.92,3076221.0,9.042,9.0768,8.9307,8.9864,3076221.0
2022-11-02 15:00:00,12.91,12.96,12.77,12.79,1835229.0,8.9794,9.0142,8.882,8.8959,1835229.0
2022-11-02 15:30:00,12.79,12.82,12.74,12.76,4000297.0,8.8959,8.9168,8.8612,8.8751,4000297.0
2022-11-03 09:30:00,12.73,12.92,12.73,12.78,3286092.0,8.8542,8.9864,8.8542,8.889,3286092.0
2022-11-03 10:00:00,12.78,12.87,12.71,12.85,2430039.0,8.889,8.9516,8.8403,8.9377,2430039.0
2022-11-03 10:30:00,12.86,12.91,12.83,12.91,2345374.0,8.9446,8.9794,8.9238,8.9794,2345374.0
2022-11-03 11:00:00,12.91,12.97,12.86,12.94,2990822.0,8.9794,9.0211,8.9446,9.0003,2990822.0
2022-11-03 11:30:00,12.95,13.1,12.92,13.09,4041229.0,9.0072,9.1116,8.9864,9.1046,4041229.0
2022-11-03 12:00:00,13.09,13.17,13.08,13.17,5124351.0,9.1046,9.1602,9.0977,9.1602,5124351.0
2022-11-03 12:30:00,13.17,13.18,13.04,13.16,2967314.0,9.1602,9.1672,9.0698,9.1533,2967314.0
2022-11-03 13:00:00,13.16,13.24,13.11,13.18,2128232.0,9.1533,9.2089,9.1185,9.1672,2128232.0
2022-11-03 13:30:00,13.19,13.26,13.09,13.18,2806258.0,9.1742,9.2228,9.1046,9.1672,2806258.0
2022-11-03 14:00:00,13.18,13.21,13.11,13.16,420542.0,9.1672,9.1881,9.1185,9.1533,420542.0
2022-11-03 14:30:00,13.28,13.29,13.09,13.1,5568299.0,9.2368,9.2437,9.1046,9.1116,5568299.0
2022-11-03 15:00:00,13.09,13.18,13.07,13.12,2734125.0,9.1046,9.1672,9.0907,9.1255,2734125.0
2022-11-03 15:30:00,13.12,13.13,13.02,13.06,6626330.0,9.1255,9.1324,9.0559,9.0837,6626330.0
2022-11-04 09:30:00,13.51,13.56,12.99,13.1,9291389.0,9.3967,9.4315,9.0351,9.1116,9291389.0
2022-11-04 10:00:00,13.11,13.18,12.78,12.92,5203264.0,9.1185,9.1672,8.889,8.9864,5203264.0
2022-11-04 10:30:00,12.92,13.11,12.9,13.07,4534358.0,8.9864,9.1185,8.9725,9.0907,4534358.0
2022-11-04 11:00:00,13.07,13.3,13.06,13.2,4066291.0,9.0907,9.2507,9.0837,9.1811,4066291.0
2022-11-04 11:30:00,13.2,13.2,12.93,12.96,3011279.0,9.1811,9.1811,8.9933,9.0142,3011279.0
2022-11-04 12:00:00,12.96,13.01,12.9,12.93,2508255.0,9.0142,9.049,8.9725,8.9933,2508255.0
2022-11-04 12:30:00,12.93,12.98,12.81,12.87,4295823.0,8.9933,9.0281,8.9099,8.9516,4295823.0
2022-11-04 13:00:00,12.86,12.88,12.72,12.77,5249622.0,8.9446,8.9585,8.8473,8.882,5249622.0
2022-11-04 13:30:00,12.77,12.86,12.72,12.82,2812548.0,8.882,8.9446,8.8473,8.9168,2812548.0
2022-11-04 14:00:00,12.82,12.83,12.55,12.55,3712592.0,8.9168,8.9238,8.729,8.729,3712592.0
2022-11-04 14:30:00,12.56,12.71,12.53,12.67,4193593.0,8.736,8.8403,8.7151,8.8125,4193593.0
2022-11-04 15:00:00,12.67,12.67,12.48,12.59,5182153.0,8.8125,8.8125,8.6803,8.7568,5182153.0
2022-11-04 15:30:00,12.59,12.7,12.53,12.63,10902772.0,8.7568,8.8333,8.7151,8.7847,10902772.0
2022-11-07 09:30:00,12.45,12.62,12.17,12.21,10126835.0,8.6595,8.7777,8.4647,8.4925,10126835.0
2022-11-07 10:00:00,12.22,12.45,12.2,12.29,5038055.0,8.4995,8.6595,8.4856,8.5482,5038055.0
2022-11-07 10:30:00,12.29,12.36,12.25,12.29,5131311.0,8.5482,8.5969,8.5204,8.5482,5131311.0
2022-11-07 11:00:00,12.29,12.36,12.25,12.29,2359843.0,8.5482,8.5969,8.5204,8.5482,2359843.0
2022-11-07 11:30:00,12.3,12.34,12.26,12.27,1551080.0,8.5551,8.583,8.5273,8.5343,1551080.0
2022-11-07 12:00:00,12.27,12.3,12.21,12.25,1669383.0,8.5343,8.5551,8.4925,8.5204,1669383.0
2022-11-07 12:30:00,12.25,12.25,12.13,12.14,2104762.0,8.5204,8.5204,8.4369,8.4438,2104762.0
2022-11-07 13:00:00,12.13,12.14,12.05,12.13,3325831.0,8.4369,8.4438,8.3812,8.4369,3325831.0
2022-11-07 13:30:00,12.12,12.13,11.98,11.99,3069585.0,8.4299,8.4369,8.3326,8.3395,3069585.0
2022-11-07 14:00:00,12.0,12.04,11.9,11.92,4240543.0,8.3465,8.3743,8.2769,8.2908,4240543.0
2022-11-07 14:30:00,11.92,11.93,11.8,11.83,5340412.0,8.2908,8.2978,8.2074,8.2282,5340412.0
2022-11-07 15:00:00,11.82,11.91,11.82,11.91,3974766.0,8.2213,8.2839,8.2213,8.2839,3974766.0
2022-11-07 15:30:00,11.91,11.95,11.8,11.84,8715198.0,8.2839,8.3117,8.2074,8.2352,8715198.0
2022-11-08 09:30:00,11.91,11.95,11.62,11.63,6566847.0,8.2839,8.3117,8.0822,8.0891,6566847.0
2022-11-08 10:00:00,11.63,11.85,11.62,11.77,3653025.0,8.0891,8.2421,8.0822,8.1865,3653025.0
2022-11-08 10:30:00,11.78,11.89,11.76,11.82,2345413.0,8.1935,8.27,8.1795,8.2213,2345413.0
2022-11-08 11:00:00,11.82,11.92,11.8,11.82,3009831.0,8.2213,8.2908,8.2074,8.2213,3009831.0
2022-11-08 11:30:00,11.82,11.93,11.8,11.88,1979483.0,8.2213,8.2978,8.2074,8.263,1979483.0
2022-11-08 12:00:00,11.88,11.92,11.81,11.88,1674323.0,8.263,8.2908,8.2143,8.263,1674323.0
2022-11-08 12:30:00,11.88,11.94,11.87,11.93,1461657.0,8.263,8.3047,8.256,8.2978,1461657.0
2022-11-08 13:00:00,11.93,11.97,11.8,11.82,1785146.0,8.2978,8.3256,8.2074,8.2213,1785146.0
2022-11-08 13:30:00,11.81,11.97,11.8,11.89,2449336.0,8.2143,8.3256,8.2074,8.27,2449336.0
2022-11-08 14:00:00,11.89,11.92,11.76,11.76,1634340.0,8.27,8.2908,8.1795,8.1795,1634340.0
2022-11-08 14:30:00,11.77,11.9,11.76,11.87,1340565.0,8.1865,8.2769,8.1795,8.256,1340565.0
2022-11-08 15:00:00,11.87,11.93,11.85,11.9,1684580.0,8.256,8.2978,8.2421,8.2769,1684580.0
2022-11-08 15:30:00,11.92,11.93,11.88,11.9,4930656.0,8.2908,8.2978,8.263,8.2769,4930656.0
2022-11-09 09:30:00,11.88,11.92,11.76,11.8,2852954.0,8.263,8.2908,8.1795,8.2074,2852954.0
2022-11-09 10:00:00,11.8,11.95,11.79,11.93,1963348.0,8.2074,8.3117,8.2004,8.2978,1963348.0
2022-11-09 10:30:00,11.93,11.98,11.82,11.89,1544074.0,8.2978,8.3326,8.2213,8.27,1544074.0
2022-11-09 11:00:00,11.88,11.93,11.85,11.92,1239090.0,8.263,8.2978,8.2421,8.2908,1239090.0
2022-11-09 11:30:00,11.92,11.96,11.89,11.91,1301462.0,8.2908,8.3186,8.27,8.2839,1301462.0
2022-11-09 12:00:00,11.91,11.94,11.86,11.87,1482073.0,8.2839,8.3047,8.2491,8.256,1482073.0
2022-11-09 12:30:00,11.88,11.92,11.81,11.84,1349197.0,8.263,8.2908,8.2143,8.2352,1349197.0
2022-11-09 13:00:00,11.84,11.85,11.74,11.76,1929282.0,8.2352,8.2421,8.1656,8.1795,1929282.0
2022-11-09 13:30:00,11.76,11.76,11.69,11.74,1802604.0,8.1795,8.1795,8.1309,8.1656,1802604.0
2022-11-09 14:00:00,11.75,11.76,11.7,11.72,980635.0,8.1726,8.1795,8.1378,8.1517,980635.0
2022-11-09 14:30:00,11.71,11.72,11.6,11.63,2287012.0,8.1448,8.1517,8.0683,8.0891,2287012.0
2022-11-09 15:00:00,11.62,11.72,11.62,11.7,1461655.0,8.0822,8.1517,8.0822,8.1378,1461655.0
2022-11-09 15:30:00,11.7,11.71,11.55,11.6,5272432.0,8.1378,8.1448,8.0335,8.0683,5272432.0
2022-11-10 09:30:00,11.11,11.13,10.82,11.04,9908930.0,7.7274,7.7413,7.5257,7.6788,9908930.0
2022-11-10 10:00:00,11.04,11.22,11.01,11.2,4792671.0,7.6788,7.8039,7.6579,7.79,4792671.0
2022-11-10 10:30:00,11.2,11.31,11.16,11.24,3654280.0,7.79,7.8665,7.7622,7.8179,3654280.0
2022-11-10 11:00:00,11.24,11.28,11.11,11.19,3140702.0,7.8179,7.8457,7.7274,7.7831,3140702.0
2022-11-10 11:30:00,11.19,11.31,11.19,11.28,2914622.0,7.7831,7.8665,7.7831,7.8457,2914622.0
2022-11-10 12:00:00,11.28,11.3,11.12,11.13,2752620.0,7.8457,7.8596,7.7344,7.7413,2752620.0
2022-11-10 12:30:00,11.13,11.14,11.01,11.05,2317258.0,7.7413,7.7483,7.6579,7.6857,2317258.0
2022-11-10 13:00:00,11.05,11.14,11.05,11.13,2003919.0,7.6857,7.7483,7.6857,7.7413,2003919.0
2022-11-10 13:30:00,11.13,11.14,10.96,11.0,3432698.0,7.7413,7.7483,7.6231,7.6509,3432698.0
2022-11-10 14:00:00,11.0,11.0,10.86,10.96,3499131.0,7.6509,7.6509,7.5536,7.6231,3499131.0
2022-11-10 14:30:00,10.96,11.0,10.92,10.96,2657557.0,7.6231,7.6509,7.5953,7.6231,2657557.0
2022-11-10 15:00:00,10.96,11.05,10.91,11.02,3885478.0,7.6231,7.6857,7.5883,7.6648,3885478.0
2022-11-10 15:30:00,11.01,11.05,10.97,11.02,7096402.0,7.6579,7.6857,7.6301,7.6648,7096402.0
2022-11-11 09:30:00,11.12,11.3,11.08,11.28,6593619.0,7.7344,7.8596,7.7066,7.8457,6593619.0
2022-11-11 10:00:00,11.27,11.55,11.21,11.54,7127522.0,7.8387,8.0335,7.797,8.0265,7127522.0
2022-11-11 10:30:00,11.55,11.67,11.45,11.47,6590606.0,8.0335,8.1169,7.9639,7.9778,6590606.0
2022-11-11 11:00:00,11.48,11.51,11.36,11.36,2783327.0,7.9848,8.0057,7.9013,7.9013,2783327.0
2022-11-11 11:30:00,11.36,11.43,11.35,11.36,1974332.0,7.9013,7.95,7.8944,7.9013,1974332.0
2022-11-11 12:00:00,11.37,11.45,11.34,11.41,1351666.0,7.9083,7.9639,7.8874,7.9361,1351666.0
2022-11-11 12:30:00,11.41,11.48,11.39,11.45,1827682.0,7.9361,7.9848,7.9222,7.9639,1827682.0
2022-11-11 13:00:00,11.45,11.55,11.4,11.53,1991547.0,7.9639,8.0335,7.9291,8.0196,1991547.0
2022-11-11 13:30:00,11.53,11.7,11.51,11.63,3870399.0,8.0196,8.1378,8.0057,8.0891,3870399.0
2022-11-11 14:00:00,11.64,11.69,11.61,11.65,3047716.0,8.0961,8.1309,8.0752,8.103,3047716.0
2022-11-11 14:30:00,11.65,11.68,11.57,11.63,2053730.0,8.103,8.1239,8.0474,8.0891,2053730.0
2022-11-11 15:00:00,11.63,11.63,11.48,11.49,2315479.0,8.0891,8.0891,7.9848,7.9917,2315479.0
2022-11-11 15:30:00,11.5,11.56,11.45,11.56,4542030.0,7.9987,8.0404,7.9639,8.0404,4542030.0
2022-11-14 09:30:00,11.7,11.85,11.65,11.7,3316369.0,8.1378,8.2421,8.103,8.1378,3316369.0
2022-11-14 10:00:00,11.7,11.9,11.7,11.89,1889612.0,8.1378,8.2769,8.1378,8.27,1889612.0
2022-11-14 10:30:00,11.9,12.04,11.88,12.0,3005848.0,8.2769,8.3743,8.263,8.3465,3005848.0
2022-11-14 11:00:00,12.0,12.05,11.94,11.98,3127017.0,8.3465,8.3812,8.3047,8.3326,3127017.0
2022-11-14 11:30:00,11.97,12.02,11.89,11.94,1880189.0,8.3256,8.3604,8.27,8.3047,1880189.0
2022-11-14 12:00:00,11.94,11.99,11.91,11.97,1151519.0,8.3047,8.3395,8.2839,8.3256,1151519.0
2022-11-14 12:30:00,11.96,12.01,11.92,11.94,1135540.0,8.3186,8.3534,8.2908,8.3047,1135540.0
2022-11-14 13:00:00,11.94,12.01,11.88,11.99,1202189.0,8.3047,8.3534,8.263,8.3395,1202189.0
2022-11-14 13:30:00,11.99,12.0,11.9,11.93,1638648.0,8.3395,8.3465,8.2769,8.2978,1638648.0
2022-11-14 14:00:00,11.93,11.97,11.85,11.86,1664431.0,8.2978,8.3256,8.2421,8.2491,1664431.0
2022-11-14 14:30:00,11.86,12.07,11.84,11.99,3949754.0,8.2491,8.3952,8.2352,8.3395,3949754.0
2022-11-14 15:00:00,11.99,12.03,11.95,12.01,1871218.0,8.3395,8.3673,8.3117,8.3534,1871218.0
2022-11-14 15:30:00,12.01,12.07,11.89,11.91,5375394.0,8.3534,8.3952,8.27,8.2839,5375394.0
2022-11-15 09:30:00,12.19,12.23,11.82,12.07,4333907.0,8.4786,8.5064,8.2213,8.3952,4333907.0
2022-11-15 10:00:00,12.07,12.14,12.04,12.09,1640403.0,8.3952,8.4438,8.3743,8.4091,1640403.0
2022-11-15 10:30:00,12.08,12.11,11.91,11.91,1553977.0,8.4021,8.423,8.2839,8.2839,1553977.0
2022-11-15 11:00:00,11.91,11.98,11.9,11.95,1338676.0,8.2839,8.3326,8.2769,8.3117,1338676.0
2022-11-15 11:30:00,11.96,11.97,11.91,11.93,748273.0,8.3186,8.3256,8.2839,8.2978,748273.0
2022-11-15 12:00:00,11.93,11.97,11.9,11.96,1362044.0,8.2978,8.3256,8.2769,8.3186,1362044.0
2022-11-15 12:30:00,11.96,12.06,11.96,12.02,1457070.0,8.3186,8.3882,8.3186,8.3604,1457070.0
2022-11-15 13:00:00,12.03,12.09,11.94,11.95,1776971.0,8.3673,8.4091,8.3047,8.3117,1776971.0
2022-11-15 13:30:00,11.94,11.99,11.92,11.97,1370318.0,8.3047,8.3395,8.2908,8.3256,1370318.0
2022-11-15 14:00:00,11.97,12.03,11.92,11.94,1354027.0,8.3256,8.3673,8.2908,8.3047,1354027.0
2022-11-15 14:30:00,11.93,12.01,11.93,11.99,1222804.0,8.2978,8.3534,8.2978,8.3395,1222804.0
2022-11-15 15:00:00,11.98,12.07,11.94,12.05,1621425.0,8.3326,8.3952,8.3047,8.3812,1621425.0
2022-11-15 15:30:00,12.05,12.06,11.94,11.98,3561381.0,8.3812,8.3882,8.3047,8.3326,3561381.0
2022-11-16 09:30:00,11.83,11.94,11.77,11.83,4516942.0,8.2282,8.3047,8.1865,8.2282,4516942.0
2022-11-16 10:00:00,11.83,11.84,11.71,11.76,2420368.0,8.2282,8.2352,8.1448,8.1795,2420368.0
2022-11-16 10:30:00,11.75,11.8,11.68,11.71,1888604.0,8.1726,8.2074,8.1239,8.1448,1888604.0
2022-11-16 11:00:00,11.71,11.75,11.65,11.74,1766515.0,8.1448,8.1726,8.103,8.1656,1766515.0
2022-11-16 11:30:00,11.74,11.78,11.69,11.7,1477539.0,8.1656,8.1935,8.1309,8.1378,1477539.0
2022-11-16 12:00:00,11.7,11.76,11.65,11.73,1740407.0,8.1378,8.1795,8.103,8.1587,1740407.0
2022-11-16 12:30:00,11.73,11.82,11.71,11.73,2223516.0,8.1587,8.2213,8.1448,8.1587,2223516.0
2022-11-16 13:00:00,11.73,11.73,11.54,11.57,2152039.0,8.1587,8.1587,8.0265,8.0474,2152039.0
2022-11-16 13:30:00,11.57,11.58,11.48,11.5,2150500.0,8.0474,8.0543,7.9848,7.9987,2150500.0
2022-11-16 14:00:00,11.5,11.6,11.48,11.6,2287239.0,7.9987,8.0683,7.9848,8.0683,2287239.0
2022-11-16 14:30:00,11.6,11.63,11.54,11.62,1927344.0,8.0683,8.0891,8.0265,8.0822,1927344.0
2022-11-16 15:00:00,11.62,11.64,11.5,11.54,4120260.0,8.0822,8.0961,7.9987,8.0265,4120260.0
2022-11-16 15:30:00,11.54,11.62,11.53,11.59,4475612.0,8.0265,8.0822,8.0196,8.0613,4475612.0
2022-11-17 09:30:00,11.28,11.42,11.24,11.32,5577804.0,7.8457,7.9431,7.8179,7.8735,5577804.0
2022-11-17 10:00:00,11.32,11.4,11.26,11.39,1969527.0,7.8735,7.9291,7.8318,7.9222,1969527.0
2022-11-17 10:30:00,11.4,11.45,11.31,11.33,2532066.0,7.9291,7.9639,7.8665,7.8805,2532066.0
2022-11-17 11:00:00,11.33,11.33,11.18,11.23,2467137.0,7.8805,7.8805,7.7761,7.8109,2467137.0
2022-11-17 11:30:00,11.23,11.26,11.17,11.24,1673231.0,7.8109,7.8318,7.7692,7.8179,1673231.0
2022-11-17 12:00:00,11.24,11.32,11.22,11.25,1546395.0,7.8179,7.8735,7.8039,7.8248,1546395.0
2022-11-17 12:30:00,11.25,11.31,11.22,11.3,1395106.0,7.8248,7.8665,7.8039,7.8596,1395106.0
2022-11-17 13:00:00,11.3,11.38,11.29,11.32,1573143.0,7.8596,7.9152,7.8526,7.8735,1573143.0
2022-11-17 13:30:00,11.32,11.35,11.29,11.29,973841.0,7.8735,7.8944,7.8526,7.8526,973841.0
2022-11-17 14:00:00,11.29,11.35,11.27,11.29,1379128.0,7.8526,7.8944,7.8387,7.8526,1379128.0
2022-11-17 14:30:00,11.29,11.42,11.28,11.42,1359200.0,7.8526,7.9431,7.8457,7.9431,1359200.0
2022-11-17 15:00:00,11.42,11.46,11.34,11.38,2637781.0,7.9431,7.9709,7.8874,7.9152,2637781.0
2022-11-17 15:30:00,11.38,11.51,11.37,11.46,5982915.0,7.9152,8.0057,7.9083,7.9709,5982915.0
2022-11-18 09:30:00,11.31,11.38,11.18,11.28,4659291.0,7.8665,7.9152,7.7761,7.8457,4659291.0
2022-11-18 10:00:00,11.28,11.32,11.22,11.29,2247380.0,7.8457,7.8735,7.8039,7.8526,2247380.0
2022-11-18 10:30:00,11.28,11.48,11.26,11.45,2197137.0,7.8457,7.9848,7.8318,7.9639,2197137.0
2022-11-18 11:00:00,11.45,11.47,11.39,11.4,1698264.0,7.9639,7.9778,7.9222,7.9291,1698264.0
2022-11-18 11:30:00,11.4,11.42,11.26,11.28,1752883.0,7.9291,7.9431,7.8318,7.8457,1752883.0
2022-11-18 12:00:00,11.28,11.31,11.22,11.29,1976139.0,7.8457,7.8665,7.8039,7.8526,1976139.0
2022-11-18 12:30:00,11.28,11.36,11.23,11.36,1749017.0,7.8457,7.9013,7.8109,7.9013,1749017.0
2022-11-18 13:00:00,11.36,11.4,11.28,11.35,1795915.0,7.9013,7.9291,7.8457,7.8944,1795915.0
2022-11-18 13:30:00,11.35,11.36,11.25,11.27,2298962.0,7.8944,7.9013,7.8248,7.8387,2298962.0
2022-11-18 14:00:00,11.27,11.37,11.26,11.34,1710979.0,7.8387,7.9083,7.8318,7.8874,1710979.0
2022-11-18 14:30:00,11.34,11.35,11.28,11.31,1560076.0,7.8874,7.8944,7.8457,7.8665,1560076.0
2022-11-18 15:00:00,11.31,11.41,11.28,11.37,3012586.0,7.8665,7.9361,7.8457,7.9083,3012586.0
2022-11-18 15:30:00,11.36,11.38,11.3,11.35,6466261.0,7.9013,7.9152,7.8596,7.8944,6466261.0
2022-11-21 09:30:00,11.44,11.45,11.18,11.24,7613253.0,7.957,7.9639,7.7761,7.8179,7613253.0
2022-11-21 10:00:00,11.24,11.28,11.04,11.04,4073469.0,7.8179,7.8457,7.6788,7.6788,4073469.0
2022-11-21 10:30:00,11.04,11.15,11.01,11.15,3191772.0,7.6788,7.7553,7.6579,7.7553,3191772.0
2022-11-21 11:00:00,11.15,11.24,11.08,11.23,2071952.0,7.7553,7.8179,7.7066,7.8109,2071952.0
2022-11-21 11:30:00,11.23,11.31,11.2,11.23,1895766.0,7.8109,7.8665,7.79,7.8109,1895766.0
2022-11-21 12:00:00,11.24,11.46,11.23,11.36,3384954.0,7.8179,7.9709,7.8109,7.9013,3384954.0
2022-11-21 12:30:00,11.37,11.44,11.36,11.4,1808661.0,7.9083,7.957,7.9013,7.9291,1808661.0
2022-11-21 13:00:00,11.4,11.49,11.39,11.48,2132100.0,7.9291,7.9917,7.9222,7.9848,2132100.0
2022-11-21 13:30:00,11.49,11.51,11.35,11.38,1746247.0,7.9917,8.0057,7.8944,7.9152,1746247.0
2022-11-21 14:00:00,11.38,11.4,11.33,11.37,1713448.0,7.9152,7.9291,7.8805,7.9083,1713448.0
2022-11-21 14:30:00,11.37,11.41,11.33,11.37,2012171.0,7.9083,7.9361,7.8805,7.9083,2012171.0
2022-11-21 15:00:00,11.37,11.41,11.34,11.37,2594019.0,7.9083,7.9361,7.8874,7.9083,2594019.0
2022-11-21 15:30:00,11.37,11.41,11.35,11.4,3886236.0,7.9083,7.9361,7.8944,7.9291,3886236.0
2022-11-22 09:30:00,9.78,9.9,9.58,9.74,12652570.0,7.2361,7.3249,7.0881,7.2065,12652570.0
2022-11-22 10:00:00,9.74,9.76,9.65,9.71,4451525.0,7.2065,7.2213,7.1399,7.1843,4451525.0
2022-11-22 10:30:00,9.71,9.72,9.56,9.58,5463962.0,7.1843,7.1917,7.0733,7.0881,5463962.0
2022-11-22 11:00:00,9.59,9.66,9.58,9.63,2488895.0,7.0955,7.1473,7.0881,7.1251,2488895.0
2022-11-22 11:30:00,9.63,9.79,9.62,9.77,4320691.0,7.1251,7.2435,7.1177,7.2287,4320691.0
2022-11-22 12:00:00,9.77,9.85,9.76,9.84,3331245.0,7.2287,7.2879,7.2213,7.2805,3331245.0
2022-11-22 12:30:00,9.84,9.86,9.78,9.83,3857568.0,7.2805,7.2953,7.2361,7.2731,3857568.0
2022-11-22 13:00:00,9.83,9.9,9.81,9.9,2913903.0,7.2731,7.3249,7.2583,7.3249,2913903.0
2022-11-22 13:30:00,9.89,9.92,9.82,9.84,2270060.0,7.3175,7.3397,7.2657,7.2805,2270060.0
2022-11-22 14:00:00,9.84,9.84,9.76,9.78,5435016.0,7.2805,7.2805,7.2213,7.2361,5435016.0
2022-11-22 14:30:00,9.78,9.89,9.77,9.88,5916257.0,7.2361,7.3175,7.2287,7.3101,5916257.0
2022-11-22 15:00:00,9.87,9.99,9.87,9.97,5167303.0,7.3027,7.3915,7.3027,7.3767,5167303.0
2022-11-22 15:30:00,9.98,10.16,9.97,10.15,12487909.0,7.3841,7.5173,7.3767,7.5099,12487909.0
2022-11-23 09:30:00,10.02,10.2,10.02,10.13,4811549.0,7.4137,7.5469,7.4137,7.4951,4811549.0
2022-11-23 10:00:00,10.13,10.21,10.11,10.18,2910967.0,7.4951,7.5543,7.4803,7.5321,2910967.0
2022-11-23 10:30:00,10.18,10.22,10.12,10.13,2813377.0,7.5321,7.5617,7.4877,7.4951,2813377.0
2022-11-23 11:00:00,10.13,10.13,10.0,10.04,3271857.0,7.4951,7.4951,7.3989,7.4285,3271857.0
2022-11-23 11:30:00,10.04,10.05,9.97,10.0,2723785.0,7.4285,7.4359,7.3767,7.3989,2723785.0
2022-11-23 12:00:00,10.0,10.08,9.99,10.05,1763560.0,7.3989,7.4581,7.3915,7.4359,1763560.0
2022-11-23 12:30:00,10.05,10.08,10.02,10.04,1804519.0,7.4359,7.4581,7.4137,7.4285,1804519.0
2022-11-23 13:00:00,10.04,10.07,10.02,10.07,1598712.0,7.4285,7.4507,7.4137,7.4507,1598712.0
2022-11-23 13:30:00,10.07,10.08,10.01,10.02,1565577.0,7.4507,7.4581,7.4063,7.4137,1565577.0
2022-11-23 14:00:00,10.03,10.15,10.01,10.1,1922493.0,7.4211,7.5099,7.4063,7.4729,1922493.0
2022-11-23 14:30:00,10.1,10.13,10.05,10.1,1763286.0,7.4729,7.4951,7.4359,7.4729,1763286.0
2022-11-23 15:00:00,10.09,10.11,10.06,10.11,1513548.0,7.4655,7.4803,7.4433,7.4803,1513548.0
2022-11-23 15:30:00,10.11,10.14,10.09,10.13,3222335.0,7.4803,7.5025,7.4655,7.4951,3222335.0
2022-11-25 09:30:00,10.38,10.45,10.33,10.37,3882971.0,7.68,7.7318,7.643,7.6726,3882971.0
2022-11-25 10:00:00,10.37,10.37,10.28,10.32,1525603.0,7.6726,7.6726,7.606,7.6356,1525603.0
2022-11-25 10:30:00,10.33,10.38,10.32,10.33,1401307.0,7.643,7.68,7.6356,7.643,1401307.0
2022-11-25 11:00:00,10.32,10.41,10.3,10.41,1677808.0,7.6356,7.7022,7.6208,7.7022,1677808.0
2022-11-25 11:30:00,10.4,10.42,10.29,10.3,2221508.0,7.6948,7.7096,7.6134,7.6208,2221508.0
2022-11-25 12:00:00,10.3,10.3,10.19,10.24,1867536.0,7.6208,7.6208,7.5395,7.5765,1867536.0
2022-11-25 12:30:00,10.24,10.31,10.21,10.29,2178660.0,7.5765,7.6282,7.5543,7.6134,2178660.0
2022-11-28 09:30:00,10.21,10.3,10.19,10.28,4081428.0,7.5543,7.6208,7.5395,7.606,4081428.0
2022-11-28 10:00:00,10.29,10.44,10.28,10.4,3552613.0,7.6134,7.7244,7.606,7.6948,3552613.0
2022-11-28 10:30:00,10.4,10.42,10.34,10.37,1553131.0,7.6948,7.7096,7.6504,7.6726,1553131.0
2022-11-28 11:00:00,10.38,10.45,10.37,10.44,1204047.0,7.68,7.7318,7.6726,7.7244,1204047.0
2022-11-28 11:30:00,10.44,10.52,10.4,10.52,1510729.0,7.7244,7.7836,7.6948,7.7836,1510729.0
2022-11-28 12:00:00,10.52,10.58,10.48,10.54,1581323.0,7.7836,7.828,7.754,7.7984,1581323.0
2022-11-28 12:30:00,10.54,10.6,10.51,10.53,1135458.0,7.7984,7.8428,7.7762,7.791,1135458.0
2022-11-28 13:00:00,10.53,10.6,10.52,10.54,1834934.0,7.791,7.8428,7.7836,7.7984,1834934.0
2022-11-28 13:30:00,10.54,10.55,10.5,10.51,988046.0,7.7984,7.8058,7.7688,7.7762,988046.0
2022-11-28 14:00:00,10.51,10.58,10.5,10.57,1252585.0,7.7762,7.828,7.7688,7.8206,1252585.0
2022-11-28 14:30:00,10.57,10.58,10.52,10.54,1309580.0,7.8206,7.828,7.7836,7.7984,1309580.0
2022-11-28 15:00:00,10.54,10.56,10.52,10.54,1497703.0,7.7984,7.8132,7.7836,7.7984,1497703.0
2022-11-28 15:30:00,10.54,10.57,10.51,10.56,3237881.0,7.7984,7.8206,7.7762,7.8132,3237881.0
2022-11-29 09:30:00,10.94,11.08,10.91,11.04,6061764.0,8.0944,8.198,8.0722,8.1684,6061764.0
2022-11-29 10:00:00,11.04,11.08,10.99,11.08,1951846.0,8.1684,8.198,8.1314,8.198,1951846.0
2022-11-29 10:30:00,11.08,11.15,11.07,11.15,2757309.0,8.198,8.2497,8.1906,8.2497,2757309.0
2022-11-29 11:00:00,11.15,11.26,11.13,11.23,5797322.0,8.2497,8.3311,8.235,8.3089,5797322.0
2022-11-29 11:30:00,11.23,11.31,11.22,11.26,3031415.0,8.3089,8.3681,8.3015,8.3311,3031415.0
2022-11-29 12:00:00,11.26,11.29,11.21,11.24,1583638.0,8.3311,8.3533,8.2941,8.3163,1583638.0
2022-11-29 12:30:00,11.24,11.3,11.23,11.29,1403646.0,8.3163,8.3607,8.3089,8.3533,1403646.0
2022-11-29 13:00:00,11.3,11.34,11.27,11.3,1744760.0,8.3607,8.3903,8.3385,8.3607,1744760.0
2022-11-29 13:30:00,11.3,11.36,11.26,11.32,1918813.0,8.3607,8.4051,8.3311,8.3755,1918813.0
2022-11-29 14:00:00,11.32,11.34,11.23,11.24,2209842.0,8.3755,8.3903,8.3089,8.3163,2209842.0
2022-11-29 14:30:00,11.24,11.24,11.17,11.18,1844872.0,8.3163,8.3163,8.2645,8.2719,1844872.0
2022-11-29 15:00:00,11.18,11.2,11.12,11.13,1893722.0,8.2719,8.2867,8.2276,8.235,1893722.0
2022-11-29 15:30:00,11.12,11.14,11.07,11.13,4843164.0,8.2276,8.2424,8.1906,8.235,4843164.0
2022-11-30 09:30:00,11.49,11.5,11.32,11.47,3891868.0,8.5013,8.5087,8.3755,8.4865,3891868.0
2022-11-30 10:00:00,11.47,11.54,11.4,11.42,2681007.0,8.4865,8.5383,8.4347,8.4495,2681007.0
2022-11-30 10:30:00,11.43,11.49,11.4,11.46,2039215.0,8.4569,8.5013,8.4347,8.4791,2039215.0
2022-11-30 11:00:00,11.46,11.5,11.43,11.5,1264196.0,8.4791,8.5087,8.4569,8.5087,1264196.0
2022-11-30 11:30:00,11.5,11.5,11.41,11.43,1259263.0,8.5087,8.5087,8.4421,8.4569,1259263.0
2022-11-30 12:00:00,11.43,11.44,11.33,11.38,1388600.0,8.4569,8.4643,8.3829,8.4199,1388600.0
2022-11-30 12:30:00,11.38,11.38,11.28,11.35,1382601.0,8.4199,8.4199,8.3459,8.3977,1382601.0
2022-11-30 13:00:00,11.36,11.49,11.35,11.46,1665079.0,8.4051,8.5013,8.3977,8.4791,1665079.0
2022-11-30 13:30:00,11.46,11.57,11.44,11.52,1904847.0,8.4791,8.5605,8.4643,8.5235,1904847.0
2022-11-30 14:00:00,11.52,11.58,11.49,11.55,1354465.0,8.5235,8.5679,8.5013,8.5457,1354465.0
2022-11-30 14:30:00,11.55,11.58,11.52,11.57,1772636.0,8.5457,8.5679,8.5235,8.5605,1772636.0
2022-11-30 15:00:00,11.57,11.7,11.56,11.69,3094732.0,8.5605,8.6567,8.5531,8.6493,3094732.0
2022-11-30 15:30:00,11.69,11.72,11.63,11.7,7225947.0,8.6493,8.6715,8.6049,8.6567,7225947.0
2022-12-01 09:30:00,11.6,11.69,11.56,11.64,2086663.0,8.5827,8.6493,8.5531,8.6123,2086663.0
2022-12-01 10:00:00,11.64,11.67,11.56,11.57,1682275.0,8.6123,8.6345,8.5531,8.5605,1682275.0
2022-12-01 10:30:00,11.57,11.57,11.44,11.46,1246590.0,8.5605,8.5605,8.4643,8.4791,1246590.0
2022-12-01 11:00:00,11.46,11.51,11.44,11.49,1655037.0,8.4791,8.5161,8.4643,8.5013,1655037.0
2022-12-01 11:30:00,11.49,11.51,11.42,11.44,1565350.0,8.5013,8.5161,8.4495,8.4643,1565350.0
2022-12-01 12:00:00,11.43,11.43,11.33,11.37,1702593.0,8.4569,8.4569,8.3829,8.4125,1702593.0
2022-12-01 12:30:00,11.37,11.39,11.32,11.33,1317146.0,8.4125,8.4273,8.3755,8.3829,1317146.0
2022-12-01 13:00:00,11.33,11.36,11.3,11.3,909234.0,8.3829,8.4051,8.3607,8.3607,909234.0
2022-12-01 13:30:00,11.3,11.36,11.29,11.36,971603.0,8.3607,8.4051,8.3533,8.4051,971603.0
2022-12-01 14:00:00,11.36,11.38,11.31,11.32,1070921.0,8.4051,8.4199,8.3681,8.3755,1070921.0
2022-12-01 14:30:00,11.32,11.37,11.31,11.34,1291488.0,8.3755,8.4125,8.3681,8.3903,1291488.0
2022-12-01 15:00:00,11.34,11.35,11.29,11.3,1011927.0,8.3903,8.3977,8.3533,8.3607,1011927.0
2022-12-01 15:30:00,11.3,11.32,11.27,11.28,3345932.0,8.3607,8.3755,8.3385,8.3459,3345932.0
2022-12-02 09:30:00,11.6,11.79,11.56,11.73,4041342.0,8.5827,8.7233,8.5531,8.6789,4041342.0
2022-12-02 10:00:00,11.72,11.72,11.57,11.64,2198122.0,8.6715,8.6715,8.5605,8.6123,2198122.0
2022-12-02 10:30:00,11.63,11.65,11.52,11.54,3604716.0,8.6049,8.6197,8.5235,8.5383,3604716.0
2022-12-02 11:00:00,11.54,11.63,11.51,11.57,1942980.0,8.5383,8.6049,8.5161,8.5605,1942980.0
2022-12-02 11:30:00,11.57,11.61,11.55,11.58,1265012.0,8.5605,8.5901,8.5457,8.5679,1265012.0
2022-12-02 12:00:00,11.58,11.64,11.58,11.6,892665.0,8.5679,8.6123,8.5679,8.5827,892665.0
2022-12-02 12:30:00,11.6,11.62,11.52,11.54,934810.0,8.5827,8.5975,8.5235,8.5383,934810.0
2022-12-02 13:00:00,11.54,11.55,11.44,11.45,1059012.0,8.5383,8.5457,8.4643,8.4717,1059012.0
2022-12-02 13:30:00,11.45,11.46,11.36,11.37,1034670.0,8.4717,8.4791,8.4051,8.4125,1034670.0
2022-12-02 14:00:00,11.37,11.4,11.35,11.39,1764058.0,8.4125,8.4347,8.3977,8.4273,1764058.0
2022-12-02 14:30:00,11.39,11.43,11.38,11.41,1170711.0,8.4273,8.4569,8.4199,8.4421,1170711.0
2022-12-02 15:00:00,11.41,11.41,11.37,11.4,1779171.0,8.4421,8.4421,8.4125,8.4347,1779171.0
2022-12-02 15:30:00,11.4,11.4,11.36,11.4,2937750.0,8.4347,8.4347,8.4051,8.4347,2937750.0
2022-12-05 09:30:00,11.43,11.48,11.34,11.36,2635500.0,8.4569,8.4939,8.3903,8.4051,2635500.0
2022-12-05 10:00:00,11.35,11.42,11.31,11.39,2260576.0,8.3977,8.4495,8.3681,8.4273,2260576.0
2022-12-05 10:30:00,11.39,11.41,11.36,11.38,967350.0,8.4273,8.4421,8.4051,8.4199,967350.0
2022-12-05 11:00:00,11.38,11.38,11.3,11.33,1043733.0,8.4199,8.4199,8.3607,8.3829,1043733.0
2022-12-05 11:30:00,11.33,11.36,11.25,11.27,1562033.0,8.3829,8.4051,8.3237,8.3385,1562033.0
2022-12-05 12:00:00,11.28,11.33,11.24,11.29,1471664.0,8.3459,8.3829,8.3163,8.3533,1471664.0
2022-12-05 12:30:00,11.29,11.32,11.21,11.24,1414535.0,8.3533,8.3755,8.2941,8.3163,1414535.0
2022-12-05 13:00:00,11.24,11.24,11.17,11.2,1434557.0,8.3163,8.3163,8.2645,8.2867,1434557.0
2022-12-05 13:30:00,11.2,11.21,11.15,11.16,1270829.0,8.2867,8.2941,8.2497,8.2571,1270829.0
2022-12-05 14:00:00,11.16,11.17,11.09,11.12,1708363.0,8.2571,8.2645,8.2054,8.2276,1708363.0
2022-12-05 14:30:00,11.11,11.12,11.05,11.12,1901486.0,8.2202,8.2276,8.1758,8.2276,1901486.0
2022-12-05 15:00:00,11.12,11.15,11.06,11.08,2409759.0,8.2276,8.2497,8.1832,8.198,2409759.0
2022-12-05 15:30:00,11.08,11.11,11.06,11.08,3408661.0,8.198,8.2202,8.1832,8.198,3408661.0
2022-12-06 09:30:00,11.23,11.48,11.18,11.43,2536096.0,8.3089,8.4939,8.2719,8.4569,2536096.0
2022-12-06 10:00:00,11.44,11.47,11.26,11.27,2772676.0,8.4643,8.4865,8.3311,8.3385,2772676.0
2022-12-06 10:30:00,11.27,11.29,11.19,11.27,1226495.0,8.3385,8.3533,8.2793,8.3385,1226495.0
2022-12-06 11:00:00,11.27,11.29,11.16,11.19,1010520.0,8.3385,8.3533,8.2571,8.2793,1010520.0
2022-12-06 11:30:00,11.18,11.22,11.13,11.16,1473634.0,8.2719,8.3015,8.235,8.2571,1473634.0
2022-12-06 12:00:00,11.15,11.21,11.12,11.17,1136538.0,8.2497,8.2941,8.2276,8.2645,1136538.0
2022-12-06 12:30:00,11.17,11.18,11.09,11.1,929305.0,8.2645,8.2719,8.2054,8.2128,929305.0
2022-12-06 13:00:00,11.1,11.15,11.05,11.11,1837226.0,8.2128,8.2497,8.1758,8.2202,1837226.0
2022-12-06 13:30:00,11.11,11.14,11.05,11.11,1667489.0,8.2202,8.2424,8.1758,8.2202,1667489.0
2022-12-06 14:00:00,11.12,11.16,11.08,11.1,1076990.0,8.2276,8.2571,8.198,8.2128,1076990.0
2022-12-06 14:30:00,11.1,11.11,11.06,11.06,1069250.0,8.2128,8.2202,8.1832,8.1832,1069250.0
2022-12-06 15:00:00,11.06,11.09,11.03,11.04,1225449.0,8.1832,8.2054,8.161,8.1684,1225449.0
2022-12-06 15:30:00,11.04,11.11,11.02,11.09,1341489.0,8.1684,8.2202,8.1536,8.2054,1341489.0
2022-12-07 09:30:00,11.2,11.32,11.1,11.32,2757447.0,8.2867,8.3755,8.2128,8.3755,2757447.0
2022-12-07 10:00:00,11.31,11.33,11.2,11.32,1261177.0,8.3681,8.3829,8.2867,8.3755,1261177.0
2022-12-07 10:30:00,11.32,11.35,11.19,11.23,1242545.0,8.3755,8.3977,8.2793,8.3089,1242545.0
2022-12-07 11:00:00,11.23,11.23,11.02,11.06,2768485.0,8.3089,8.3089,8.1536,8.1832,2768485.0
2022-12-07 11:30:00,11.05,11.11,10.98,11.1,2118505.0,8.1758,8.2202,8.124,8.2128,2118505.0
2022-12-07 12:00:00,11.11,11.18,11.09,11.17,1161625.0,8.2202,8.2719,8.2054,8.2645,1161625.0
2022-12-07 12:30:00,11.17,11.19,11.11,11.13,717289.0,8.2645,8.2793,8.2202,8.235,717289.0
2022-12-07 13:00:00,11.12,11.2,11.1,11.16,690555.0,8.2276,8.2867,8.2128,8.2571,690555.0
2022-12-07 13:30:00,11.16,11.17,11.09,11.11,858895.0,8.2571,8.2645,8.2054,8.2202,858895.0
2022-12-07 14:00:00,11.11,11.12,11.08,11.11,861574.0,8.2202,8.2276,8.198,8.2202,861574.0
2022-12-07 14:30:00,11.12,11.14,11.08,11.1,1622663.0,8.2276,8.2424,8.198,8.2128,1622663.0
2022-12-07 15:00:00,11.1,11.13,11.07,11.09,907050.0,8.2128,8.235,8.1906,8.2054,907050.0
2022-12-07 15:30:00,11.09,11.12,11.03,11.07,2552138.0,8.2054,8.2276,8.161,8.1906,2552138.0
2022-12-08 09:30:00,11.1,11.18,11.0,11.13,1744242.0,8.2128,8.2719,8.1388,8.235,1744242.0
2022-12-08 10:00:00,11.13,11.15,11.04,11.04,1009010.0,8.235,8.2497,8.1684,8.1684,1009010.0
2022-12-08 10:30:00,11.05,11.05,10.93,10.94,1949765.0,8.1758,8.1758,8.087,8.0944,1949765.0
2022-12-08 11:00:00,10.94,10.96,10.85,10.93,1475787.0,8.0944,8.1092,8.0278,8.087,1475787.0
2022-12-08 11:30:00,10.93,10.97,10.9,10.94,1399303.0,8.087,8.1166,8.0648,8.0944,1399303.0
2022-12-08 12:00:00,10.94,10.95,10.87,10.88,1343472.0,8.0944,8.1018,8.0426,8.05,1343472.0
2022-12-08 12:30:00,10.88,10.91,10.86,10.89,1010036.0,8.05,8.0722,8.0352,8.0574,1010036.0
2022-12-08 13:00:00,10.89,10.9,10.85,10.87,1093331.0,8.0574,8.0648,8.0278,8.0426,1093331.0
2022-12-08 13:30:00,10.87,10.92,10.86,10.88,1341120.0,8.0426,8.0796,8.0352,8.05,1341120.0
2022-12-08 14:00:00,10.87,10.91,10.86,10.88,767385.0,8.0426,8.0722,8.0352,8.05,767385.0
2022-12-08 14:30:00,10.88,10.88,10.8,10.8,2403987.0,8.05,8.05,7.9908,7.9908,2403987.0
2022-12-08 15:00:00,10.8,10.82,10.73,10.78,1734639.0,7.9908,8.0056,7.939,7.976,1734639.0
2022-12-08 15:30:00,10.78,10.81,10.71,10.77,8303309.0,7.976,7.9982,7.9242,7.9686,8303309.0
2022-12-09 09:30:00,10.68,10.78,10.61,10.73,1797809.0,7.902,7.976,7.8502,7.939,1797809.0
2022-12-09 10:00:00,10.73,10.8,10.71,10.77,1279254.0,7.939,7.9908,7.9242,7.9686,1279254.0
2022-12-09 10:30:00,10.77,10.8,10.72,10.78,808380.0,7.9686,7.9908,7.9316,7.976,808380.0
2022-12-09 11:00:00,10.78,10.84,10.77,10.83,911203.0,7.976,8.0204,7.9686,8.013,911203.0
2022-12-09 11:30:00,10.83,10.84,10.78,10.83,727488.0,8.013,8.0204,7.976,8.013,727488.0
2022-12-09 12:00:00,10.82,10.82,10.73,10.74,727690.0,8.0056,8.0056,7.939,7.9464,727690.0
2022-12-09 12:30:00,10.74,10.76,10.69,10.71,1065235.0,7.9464,7.9612,7.9094,7.9242,1065235.0
2022-12-09 13:00:00,10.71,10.76,10.71,10.71,1580010.0,7.9242,7.9612,7.9242,7.9242,1580010.0
2022-12-09 13:30:00,10.71,10.79,10.71,10.79,1433741.0,7.9242,7.9834,7.9242,7.9834,1433741.0
2022-12-09 14:00:00,10.79,10.79,10.72,10.78,1524197.0,7.9834,7.9834,7.9316,7.976,1524197.0
2022-12-09 14:30:00,10.79,10.8,10.74,10.76,1128153.0,7.9834,7.9908,7.9464,7.9612,1128153.0
2022-12-09 15:00:00,10.76,10.76,10.72,10.75,828940.0,7.9612,7.9612,7.9316,7.9538,828940.0
2022-12-09 15:30:00,10.75,10.77,10.71,10.72,1645431.0,7.9538,7.9686,7.9242,7.9316,1645431.0
2022-12-12 09:30:00,10.28,10.32,9.99,10.04,6586919.0,7.606,7.6356,7.3915,7.4285,6586919.0
2022-12-12 10:00:00,10.04,10.22,10.03,10.08,3070566.0,7.4285,7.5617,7.4211,7.4581,3070566.0
2022-12-12 10:30:00,10.08,10.11,10.01,10.05,2469490.0,7.4581,7.4803,7.4063,7.4359,2469490.0
2022-12-12 11:00:00,10.06,10.1,10.03,10.09,2370301.0,7.4433,7.4729,7.4211,7.4655,2370301.0
2022-12-12 11:30:00,10.09,10.21,10.07,10.14,2354464.0,7.4655,7.5543,7.4507,7.5025,2354464.0
2022-12-12 12:00:00,10.14,10.21,10.14,10.17,1499129.0,7.5025,7.5543,7.5025,7.5247,1499129.0
2022-12-12 12:30:00,10.17,10.21,10.11,10.19,1347520.0,7.5247,7.5543,7.4803,7.5395,1347520.0
2022-12-12 13:00:00,10.19,10.26,10.17,10.18,1672189.0,7.5395,7.5912,7.5247,7.5321,1672189.0
2022-12-12 13:30:00,10.18,10.22,10.14,10.2,1068054.0,7.5321,7.5617,7.5025,7.5469,1068054.0
2022-12-12 14:00:00,10.2,10.22,10.16,10.21,1128693.0,7.5469,7.5617,7.5173,7.5543,1128693.0
2022-12-12 14:30:00,10.21,10.26,10.2,10.26,1637131.0,7.5543,7.5912,7.5469,7.5912,1637131.0
2022-12-12 15:00:00,10.26,10.32,10.25,10.29,2192539.0,7.5912,7.6356,7.5838,7.6134,2192539.0
2022-12-12 15:30:00,10.29,10.38,10.29,10.34,5411895.0,7.6134,7.68,7.6134,7.6504,5411895.0
2022-12-13 09:30:00,10.34,10.4,10.23,10.34,3890493.0,7.6504,7.6948,7.5691,7.6504,3890493.0
2022-12-13 10:00:00,10.34,10.47,10.33,10.42,3580675.0,7.6504,7.7466,7.643,7.7096,3580675.0
2022-12-13 10:30:00,10.42,10.44,10.29,10.29,2226358.0,7.7096,7.7244,7.6134,7.6134,2226358.0
2022-12-13 11:00:00,10.3,10.37,10.28,10.34,2268166.0,7.6208,7.6726,7.606,7.6504,2268166.0
2022-12-13 11:30:00,10.34,10.39,10.3,10.38,2394602.0,7.6504,7.6874,7.6208,7.68,2394602.0
2022-12-13 12:00:00,10.38,10.44,10.33,10.37,2073435.0,7.68,7.7244,7.643,7.6726,2073435.0
2022-12-13 12:30:00,10.37,10.44,10.36,10.43,1281643.0,7.6726,7.7244,7.6652,7.717,1281643.0
2022-12-13 13:00:00,10.43,10.51,10.4,10.43,1972596.0,7.717,7.7762,7.6948,7.717,1972596.0
2022-12-13 13:30:00,10.43,10.44,10.33,10.36,2181816.0,7.717,7.7244,7.643,7.6652,2181816.0
2022-12-13 14:00:00,10.36,10.41,10.17,10.22,5154567.0,7.6652,7.7022,7.5247,7.5617,5154567.0
2022-12-13 14:30:00,10.22,10.24,10.15,10.2,2886491.0,7.5617,7.5765,7.5099,7.5469,2886491.0
2022-12-13 15:00:00,10.2,10.22,10.15,10.21,3678697.0,7.5469,7.5617,7.5099,7.5543,3678697.0
2022-12-13 15:30:00,10.21,10.21,10.14,10.15,5976899.0,7.5543,7.5543,7.5025,7.5099,5976899.0
2022-12-14 09:30:00,9.74,9.77,9.36,9.38,11858853.0,7.2065,7.2287,6.9253,6.9401,11858853.0
2022-12-14 10:00:00,9.38,9.4,9.25,9.37,9475390.0,6.9401,6.9549,6.844,6.9327,9475390.0
2022-12-14 10:30:00,9.37,9.4,9.28,9.37,6347768.0,6.9327,6.9549,6.8662,6.9327,6347768.0
2022-12-14 11:00:00,9.37,9.37,9.18,9.19,10940327.0,6.9327,6.9327,6.7922,6.7996,10940327.0
2022-12-14 11:30:00,9.19,9.2,8.88,8.89,17464332.0,6.7996,6.807,6.5702,6.5776,17464332.0
2022-12-14 12:00:00,8.9,9.07,8.89,9.06,12480410.0,6.585,6.7108,6.5776,6.7034,12480410.0
2022-12-14 12:30:00,9.06,9.08,8.98,9.05,5415593.0,6.7034,6.7182,6.6442,6.696,5415593.0
2022-12-14 13:00:00,9.06,9.25,9.05,9.2,6798029.0,6.7034,6.844,6.696,6.807,6798029.0
2022-12-14 13:30:00,9.2,9.21,9.1,9.12,4789334.0,6.807,6.8144,6.733,6.7478,4789334.0
2022-12-14 14:00:00,9.12,9.13,9.04,9.08,4137312.0,6.7478,6.7552,6.6886,6.7182,4137312.0
2022-12-14 14:30:00,9.08,9.12,9.01,9.11,5466696.0,6.7182,6.7478,6.6664,6.7404,5466696.0
2022-12-14 15:00:00,9.11,9.29,9.1,9.19,9960188.0,6.7404,6.8736,6.733,6.7996,9960188.0
2022-12-14 15:30:00,9.19,9.22,9.12,9.13,13047231.0,6.7996,6.8218,6.7478,6.7552,13047231.0
2022-12-15 09:30:00,9.37,9.58,9.35,9.38,6322157.0,6.9327,7.0881,6.918,6.9401,6322157.0
2022-12-15 10:00:00,9.38,9.39,9.26,9.27,2797629.0,6.9401,6.9475,6.8514,6.8588,2797629.0
2022-12-15 10:30:00,9.28,9.3,9.2,9.27,2543143.0,6.8662,6.881,6.807,6.8588,2543143.0
2022-12-15 11:00:00,9.27,9.28,9.15,9.16,1542911.0,6.8588,6.8662,6.77,6.7774,1542911.0
2022-12-15 11:30:00,9.16,9.22,9.14,9.21,1775384.0,6.7774,6.8218,6.7626,6.8144,1775384.0
2022-12-15 12:00:00,9.21,9.37,9.2,9.37,3158928.0,6.8144,6.9327,6.807,6.9327,3158928.0
2022-12-15 12:30:00,9.37,9.4,9.28,9.3,2205422.0,6.9327,6.9549,6.8662,6.881,2205422.0
2022-12-15 13:00:00,9.3,9.31,9.23,9.24,1616100.0,6.881,6.8884,6.8292,6.8366,1616100.0
2022-12-15 13:30:00,9.24,9.27,9.19,9.27,2350884.0,6.8366,6.8588,6.7996,6.8588,2350884.0
2022-12-15 14:00:00,9.27,9.31,9.23,9.29,2065186.0,6.8588,6.8884,6.8292,6.8736,2065186.0
2022-12-15 14:30:00,9.3,9.38,9.29,9.37,2510096.0,6.881,6.9401,6.8736,6.9327,2510096.0
2022-12-15 15:00:00,9.37,9.45,9.35,9.44,4668061.0,6.9327,6.9919,6.918,6.9845,4668061.0
2022-12-15 15:30:00,9.44,9.45,9.38,9.4,7947847.0,6.9845,6.9919,6.9401,6.9549,7947847.0
2022-12-16 09:30:00,9.28,9.4,9.25,9.29,3054624.0,6.8662,6.9549,6.844,6.8736,3054624.0
2022-12-16 10:00:00,9.29,9.33,9.22,9.22,1762261.0,6.8736,6.9032,6.8218,6.8218,1762261.0
2022-12-16 10:30:00,9.22,9.27,9.18,9.26,1385354.0,6.8218,6.8588,6.7922,6.8514,1385354.0
2022-12-16 11:00:00,9.26,9.43,9.26,9.38,2082790.0,6.8514,6.9771,6.8514,6.9401,2082790.0
2022-12-16 11:30:00,9.38,9.4,9.3,9.32,961849.0,6.9401,6.9549,6.881,6.8958,961849.0
2022-12-16 12:00:00,9.32,9.37,9.27,9.29,1461797.0,6.8958,6.9327,6.8588,6.8736,1461797.0
2022-12-16 12:30:00,9.29,9.36,9.28,9.34,1106869.0,6.8736,6.9253,6.8662,6.9106,1106869.0
2022-12-16 13:00:00,9.34,9.37,9.32,9.35,1096289.0,6.9106,6.9327,6.8958,6.918,1096289.0
2022-12-16 13:30:00,9.34,9.36,9.31,9.33,793452.0,6.9106,6.9253,6.8884,6.9032,793452.0
2022-12-16 14:00:00,9.32,9.34,9.3,9.34,1205637.0,6.8958,6.9106,6.881,6.9106,1205637.0
2022-12-16 14:30:00,9.34,9.4,9.33,9.38,1911853.0,6.9106,6.9549,6.9032,6.9401,1911853.0
2022-12-16 15:00:00,9.38,9.43,9.35,9.42,2063271.0,6.9401,6.9771,6.918,6.9697,2063271.0
2022-12-16 15:30:00,9.42,9.45,9.35,9.38,4974223.0,6.9697,6.9919,6.918,6.9401,4974223.0
2022-12-19 09:30:00,9.38,9.49,9.33,9.38,1963246.0,6.9401,7.0215,6.9032,6.9401,1963246.0
2022-12-19 10:00:00,9.39,9.54,9.39,9.53,1811017.0,6.9475,7.0585,6.9475,7.0511,1811017.0
2022-12-19 10:30:00,9.54,9.54,9.46,9.49,1442860.0,7.0585,7.0585,6.9993,7.0215,1442860.0
2022-12-19 11:00:00,9.49,9.57,9.48,9.56,1960924.0,7.0215,7.0807,7.0141,7.0733,1960924.0
2022-12-19 11:30:00,9.55,9.58,9.52,9.57,2008797.0,7.0659,7.0881,7.0437,7.0807,2008797.0
2022-12-19 12:00:00,9.56,9.61,9.54,9.55,2206958.0,7.0733,7.1103,7.0585,7.0659,2206958.0
2022-12-19 12:30:00,9.56,9.62,9.53,9.56,2653337.0,7.0733,7.1177,7.0511,7.0733,2653337.0
2022-12-19 13:00:00,9.56,9.65,9.54,9.62,2167151.0,7.0733,7.1399,7.0585,7.1177,2167151.0
2022-12-19 13:30:00,9.62,9.67,9.57,9.64,2225613.0,7.1177,7.1547,7.0807,7.1325,2225613.0
2022-12-19 14:00:00,9.64,9.66,9.56,9.57,2250894.0,7.1325,7.1473,7.0733,7.0807,2250894.0
2022-12-19 14:30:00,9.57,9.58,9.53,9.57,1979109.0,7.0807,7.0881,7.0511,7.0807,1979109.0
2022-12-19 15:00:00,9.57,9.63,9.55,9.61,1860541.0,7.0807,7.1251,7.0659,7.1103,1860541.0
2022-12-19 15:30:00,9.61,9.67,9.61,9.65,2297809.0,7.1103,7.1547,7.1103,7.1399,2297809.0
2022-12-20 09:30:00,9.74,9.88,9.71,9.83,3638923.0,7.2065,7.3101,7.1843,7.2731,3638923.0
2022-12-20 10:00:00,9.83,9.88,9.8,9.87,2265402.0,7.2731,7.3101,7.2509,7.3027,2265402.0
2022-12-20 10:30:00,9.86,10.1,9.86,10.08,3240398.0,7.2953,7.4729,7.2953,7.4581,3240398.0
2022-12-20 11:00:00,10.09,10.16,10.04,10.06,3111338.0,7.4655,7.5173,7.4285,7.4433,3111338.0
2022-12-20 11:30:00,10.07,10.11,9.97,10.01,2716057.0,7.4507,7.4803,7.3767,7.4063,2716057.0
2022-12-20 12:00:00,10.01,10.03,9.94,9.94,2265083.0,7.4063,7.4211,7.3545,7.3545,2265083.0
2022-12-20 12:30:00,9.94,9.96,9.89,9.95,1565952.0,7.3545,7.3693,7.3175,7.3619,1565952.0
2022-12-20 13:00:00,9.95,10.03,9.94,10.01,1245593.0,7.3619,7.4211,7.3545,7.4063,1245593.0
2022-12-20 13:30:00,10.01,10.04,9.98,10.01,930266.0,7.4063,7.4285,7.3841,7.4063,930266.0
2022-12-20 14:00:00,10.02,10.07,10.0,10.04,1203296.0,7.4137,7.4507,7.3989,7.4285,1203296.0
2022-12-20 14:30:00,10.04,10.04,10.01,10.03,1092363.0,7.4285,7.4285,7.4063,7.4211,1092363.0
2022-12-20 15:00:00,10.03,10.03,9.97,10.0,1872458.0,7.4211,7.4211,7.3767,7.3989,1872458.0
2022-12-20 15:30:00,10.0,10.03,9.97,9.99,3769655.0,7.3989,7.4211,7.3767,7.3915,3769655.0
2022-12-21 09:30:00,10.13,10.19,9.95,10.01,2456749.0,7.4951,7.5395,7.3619,7.4063,2456749.0
2022-12-21 10:00:00,10.0,10.04,9.93,10.02,1416939.0,7.3989,7.4285,7.3471,7.4137,1416939.0
2022-12-21 10:30:00,10.02,10.19,10.02,10.15,2129452.0,7.4137,7.5395,7.4137,7.5099,2129452.0
2022-12-21 11:00:00,10.15,10.17,10.1,10.12,1371403.0,7.5099,7.5247,7.4729,7.4877,1371403.0
2022-12-21 11:30:00,10.12,10.17,10.08,10.1,2132635.0,7.4877,7.5247,7.4581,7.4729,2132635.0
2022-12-21 12:00:00,10.1,10.15,10.09,10.13,1083953.0,7.4729,7.5099,7.4655,7.4951,1083953.0
2022-12-21 12:30:00,10.13,10.17,10.11,10.15,896235.0,7.4951,7.5247,7.4803,7.5099,896235.0
2022-12-21 13:00:00,10.16,10.16,10.11,10.12,788898.0,7.5173,7.5173,7.4803,7.4877,788898.0
2022-12-21 13:30:00,10.12,10.16,10.11,10.15,563029.0,7.4877,7.5173,7.4803,7.5099,563029.0
2022-12-21 14:00:00,10.15,10.19,10.09,10.15,1857119.0,7.5099,7.5395,7.4655,7.5099,1857119.0
2022-12-21 14:30:00,10.15,10.2,10.13,10.2,868816.0,7.5099,7.5469,7.4951,7.5469,868816.0
2022-12-21 15:00:00,10.19,10.25,10.16,10.25,1525127.0,7.5395,7.5838,7.5173,7.5838,1525127.0
2022-12-21 15:30:00,10.25,10.3,10.24,10.29,3703905.0,7.5838,7.6208,7.5765,7.6134,3703905.0
2022-12-22 09:30:00,10.5,10.68,10.43,10.44,3375192.0,7.7688,7.902,7.717,7.7244,3375192.0
2022-12-22 10:00:00,10.43,10.45,10.32,10.33,1436341.0,7.717,7.7318,7.6356,7.643,1436341.0
2022-12-22 10:30:00,10.33,10.4,10.28,10.38,1866205.0,7.643,7.6948,7.606,7.68,1866205.0
2022-12-22 11:00:00,10.38,10.54,10.37,10.52,1815830.0,7.68,7.7984,7.6726,7.7836,1815830.0
2022-12-22 11:30:00,10.53,10.54,10.47,10.49,1958611.0,7.791,7.7984,7.7466,7.7614,1958611.0
2022-12-22 12:00:00,10.48,10.5,10.45,10.47,1536343.0,7.754,7.7688,7.7318,7.7466,1536343.0
2022-12-22 12:30:00,10.47,10.49,10.38,10.38,1648359.0,7.7466,7.7614,7.68,7.68,1648359.0
2022-12-22 13:00:00,10.39,10.44,10.35,10.38,1504100.0,7.6874,7.7244,7.6578,7.68,1504100.0
2022-12-22 13:30:00,10.38,10.39,10.33,10.36,1370027.0,7.68,7.6874,7.643,7.6652,1370027.0
2022-12-22 14:00:00,10.36,10.43,10.35,10.42,1775953.0,7.6652,7.717,7.6578,7.7096,1775953.0
2022-12-22 14:30:00,10.42,10.45,10.39,10.44,1115536.0,7.7096,7.7318,7.6874,7.7244,1115536.0
2022-12-22 15:00:00,10.44,10.5,10.42,10.49,1017185.0,7.7244,7.7688,7.7096,7.7614,1017185.0
2022-12-22 15:30:00,10.49,10.53,10.46,10.51,4035887.0,7.7614,7.791,7.7392,7.7762,4035887.0
2022-12-23 09:30:00,10.68,10.79,10.65,10.79,2428648.0,7.902,7.9834,7.8798,7.9834,2428648.0
2022-12-23 10:00:00,10.79,10.97,10.78,10.96,2094373.0,7.9834,8.1166,7.976,8.1092,2094373.0
2022-12-23 10:30:00,10.97,11.05,10.93,10.95,3638295.0,8.1166,8.1758,8.087,8.1018,3638295.0
2022-12-23 11:00:00,10.94,11.03,10.93,10.97,2176876.0,8.0944,8.161,8.087,8.1166,2176876.0
2022-12-23 11:30:00,10.97,10.98,10.9,10.95,1991313.0,8.1166,8.124,8.0648,8.1018,1991313.0
2022-12-23 12:00:00,10.95,10.98,10.93,10.97,1310837.0,8.1018,8.124,8.087,8.1166,1310837.0
2022-12-23 12:30:00,10.97,11.03,10.97,11.01,1336118.0,8.1166,8.161,8.1166,8.1462,1336118.0
2022-12-23 13:00:00,11.01,11.03,10.98,11.01,1377109.0,8.1462,8.161,8.124,8.1462,1377109.0
2022-12-23 13:30:00,11.01,11.04,10.98,11.0,1533647.0,8.1462,8.1684,8.124,8.1388,1533647.0
2022-12-23 14:00:00,11.0,11.01,10.97,10.99,1370073.0,8.1388,8.1462,8.1166,8.1314,1370073.0
2022-12-23 14:30:00,10.99,11.03,10.96,11.02,1110397.0,8.1314,8.161,8.1092,8.1536,1110397.0
2022-12-23 15:00:00,11.02,11.03,11.0,11.02,1088512.0,8.1536,8.161,8.1388,8.1536,1088512.0
2022-12-23 15:30:00,11.01,11.09,11.01,11.09,3634173.0,8.1462,8.2054,8.1462,8.2054,3634173.0
2022-12-27 09:30:00,10.65,10.73,10.62,10.66,4193336.0,7.8798,7.939,7.8576,7.8872,4193336.0
2022-12-27 10:00:00,10.66,10.74,10.62,10.71,1336892.0,7.8872,7.9464,7.8576,7.9242,1336892.0
2022-12-27 10:30:00,10.72,10.78,10.68,10.69,1489577.0,7.9316,7.976,7.902,7.9094,1489577.0
2022-12-27 11:00:00,10.69,10.78,10.67,10.76,933843.0,7.9094,7.976,7.8946,7.9612,933843.0
2022-12-27 11:30:00,10.75,10.8,10.73,10.79,1230602.0,7.9538,7.9908,7.939,7.9834,1230602.0
2022-12-27 12:00:00,10.79,10.83,10.76,10.78,1745321.0,7.9834,8.013,7.9612,7.976,1745321.0
2022-12-27 12:30:00,10.78,10.79,10.7,10.73,1668810.0,7.976,7.9834,7.9168,7.939,1668810.0
2022-12-27 13:00:00,10.74,10.82,10.73,10.8,1351440.0,7.9464,8.0056,7.939,7.9908,1351440.0
2022-12-27 13:30:00,10.81,10.84,10.79,10.8,726634.0,7.9982,8.0204,7.9834,7.9908,726634.0
2022-12-27 14:00:00,10.81,10.82,10.75,10.77,727150.0,7.9982,8.0056,7.9538,7.9686,727150.0
2022-12-27 14:30:00,10.76,10.79,10.74,10.79,746778.0,7.9612,7.9834,7.9464,7.9834,746778.0
2022-12-27 15:00:00,10.79,10.84,10.78,10.83,1153895.0,7.9834,8.0204,7.976,8.013,1153895.0
2022-12-27 15:30:00,10.83,10.87,10.8,10.85,2948141.0,8.013,8.0426,7.9908,8.0278,2948141.0
2022-12-28 09:30:00,10.95,11.02,10.88,10.89,1824445.0,8.1018,8.1536,8.05,8.0574,1824445.0
2022-12-28 10:00:00,10.88,10.9,10.76,10.8,1263829.0,8.05,8.0648,7.9612,7.9908,1263829.0
2022-12-28 10:30:00,10.8,10.89,10.77,10.88,913833.0,7.9908,8.0574,7.9686,8.05,913833.0
2022-12-28 11:00:00,10.88,10.91,10.81,10.87,1616624.0,8.05,8.0722,7.9982,8.0426,1616624.0
2022-12-28 11:30:00,10.87,10.9,10.83,10.86,979958.0,8.0426,8.0648,8.013,8.0352,979958.0
2022-12-28 12:00:00,10.86,10.91,10.82,10.91,1822585.0,8.0352,8.0722,8.0056,8.0722,1822585.0
2022-12-28 12:30:00,10.91,11.0,10.9,10.99,1690508.0,8.0722,8.1388,8.0648,8.1314,1690508.0
2022-12-28 13:00:00,10.99,11.06,10.98,11.02,2978658.0,8.1314,8.1832,8.124,8.1536,2978658.0
2022-12-28 13:30:00,11.01,11.01,10.9,10.94,943734.0,8.1462,8.1462,8.0648,8.0944,943734.0
2022-12-28 14:00:00,10.94,10.94,10.9,10.92,824328.0,8.0944,8.0944,8.0648,8.0796,824328.0
2022-12-28 14:30:00,10.92,10.97,10.91,10.92,1029912.0,8.0796,8.1166,8.0722,8.0796,1029912.0
2022-12-28 15:00:00,10.92,10.92,10.84,10.86,716750.0,8.0796,8.0796,8.0204,8.0352,716750.0
2022-12-28 15:30:00,10.85,10.88,10.82,10.84,2261687.0,8.0278,8.05,8.0056,8.0204,2261687.0
2022-12-29 09:30:00,10.99,11.03,10.87,10.91,2075835.0,8.1314,8.161,8.0426,8.0722,2075835.0
2022-12-29 10:00:00,10.9,10.92,10.83,10.83,1322066.0,8.0648,8.0796,8.013,8.013,1322066.0
2022-12-29 10:30:00,10.84,10.85,10.78,10.82,1563251.0,8.0204,8.0278,7.976,8.0056,1563251.0
2022-12-29 11:00:00,10.81,10.85,10.78,10.79,1122115.0,7.9982,8.0278,7.976,7.9834,1122115.0
2022-12-29 11:30:00,10.79,10.81,10.75,10.76,1597798.0,7.9834,7.9982,7.9538,7.9612,1597798.0
2022-12-29 12:00:00,10.76,10.76,10.64,10.67,3028460.0,7.9612,7.9612,7.8724,7.8946,3028460.0
2022-12-29 12:30:00,10.67,10.67,10.61,10.65,2612723.0,7.8946,7.8946,7.8502,7.8798,2612723.0
2022-12-29 13:00:00,10.66,10.71,10.65,10.66,1027024.0,7.8872,7.9242,7.8798,7.8872,1027024.0
2022-12-29 13:30:00,10.67,10.67,10.58,10.63,1728166.0,7.8946,7.8946,7.828,7.865,1728166.0
2022-12-29 14:00:00,10.63,10.7,10.62,10.68,1292247.0,7.865,7.9168,7.8576,7.902,1292247.0
2022-12-29 14:30:00,10.67,10.69,10.65,10.68,1116501.0,7.8946,7.9094,7.8798,7.902,1116501.0
2022-12-29 15:00:00,10.68,10.69,10.64,10.66,1144720.0,7.902,7.9094,7.8724,7.8872,1144720.0
2022-12-29 15:30:00,10.65,10.69,10.63,10.68,3010776.0,7.8798,7.9094,7.865,7.902,3010776.0
2022-12-30 09:30:00,10.68,10.94,10.65,10.79,2574573.0,7.902,8.0944,7.8798,7.9834,2574573.0
2022-12-30 10:00:00,10.79,10.81,10.68,10.74,1149787.0,7.9834,7.9982,7.902,7.9464,1149787.0
2022-12-30 10:30:00,10.74,10.76,10.62,10.67,1173403.0,7.9464,7.9612,7.8576,7.8946,1173403.0
2022-12-30 11:00:00,10.67,10.68,10.63,10.66,591837.0,7.8946,7.902,7.865,7.8872,591837.0
2022-12-30 11:30:00,10.66,10.67,10.57,10.6,1342062.0,7.8872,7.8946,7.8206,7.8428,1342062.0
2022-12-30 12:00:00,10.6,10.62,10.58,10.62,804958.0,7.8428,7.8576,7.828,7.8576,804958.0
2022-12-30 12:30:00,10.61,10.71,10.61,10.7,983154.0,7.8502,7.9242,7.8502,7.9168,983154.0
2022-12-30 13:00:00,10.71,10.73,10.65,10.68,1122434.0,7.9242,7.939,7.8798,7.902,1122434.0
2022-12-30 13:30:00,10.68,10.7,10.66,10.69,759597.0,7.902,7.9168,7.8872,7.9094,759597.0
2022-12-30 14:00:00,10.7,10.7,10.64,10.67,864656.0,7.9168,7.9168,7.8724,7.8946,864656.0
2022-12-30 14:30:00,10.67,10.68,10.62,10.67,748181.0,7.8946,7.902,7.8576,7.8946,748181.0
2022-12-30 15:00:00,10.67,10.67,10.61,10.63,914291.0,7.8946,7.8946,7.8502,7.865,914291.0
2022-12-30 15:30:00,10.62,10.66,10.62,10.65,2007754.0,7.8576,7.8872,7.8576,7.8798,2007754.0
2023-01-03 09:30:00,9.76,9.92,9.69,9.76,10163676.0,7.2213,7.3397,7.1695,7.2213,10163676.0
2023-01-03 10:00:00,9.76,9.78,9.59,9.6,4031508.0,7.2213,7.2361,7.0955,7.1029,4031508.0
2023-01-03 10:30:00,9.6,9.72,9.55,9.68,3116480.0,7.1029,7.1917,7.0659,7.1621,3116480.0
2023-01-03 11:00:00,9.68,9.7,9.59,9.62,2159656.0,7.1621,7.1769,7.0955,7.1177,2159656.0
2023-01-03 11:30:00,9.63,9.65,9.54,9.54,3122952.0,7.1251,7.1399,7.0585,7.0585,3122952.0
2023-01-03 12:00:00,9.54,9.62,9.54,9.62,1805815.0,7.0585,7.1177,7.0585,7.1177,1805815.0
2023-01-03 12:30:00,9.62,9.62,9.51,9.53,1436480.0,7.1177,7.1177,7.0363,7.0511,1436480.0
2023-01-03 13:00:00,9.53,9.54,9.5,9.51,1287396.0,7.0511,7.0585,7.0289,7.0363,1287396.0
2023-01-03 13:30:00,9.51,9.54,9.48,9.49,1730495.0,7.0363,7.0585,7.0141,7.0215,1730495.0
2023-01-03 14:00:00,9.49,9.49,9.42,9.45,1480918.0,7.0215,7.0215,6.9697,6.9919,1480918.0
2023-01-03 14:30:00,9.45,9.5,9.4,9.46,2552760.0,6.9919,7.0289,6.9549,6.9993,2552760.0
2023-01-03 15:00:00,9.46,9.49,9.41,9.41,2834398.0,6.9993,7.0215,6.9623,6.9623,2834398.0
2023-01-03 15:30:00,9.42,9.52,9.41,9.5,6057733.0,6.9697,7.0437,6.9623,7.0289,6057733.0
2023-01-04 09:30:00,9.46,9.56,9.33,9.35,3583904.0,6.9993,7.0733,6.9032,6.918,3583904.0
2023-01-04 10:00:00,9.35,9.4,9.27,9.34,2634368.0,6.918,6.9549,6.8588,6.9106,2634368.0
2023-01-04 10:30:00,9.34,9.5,9.31,9.49,2694825.0,6.9106,7.0289,6.8884,7.0215,2694825.0
2023-01-04 11:00:00,9.49,9.88,9.48,9.69,6395085.0,7.0215,7.3101,7.0141,7.1695,6395085.0
2023-01-04 11:30:00,9.7,9.72,9.58,9.7,2738747.0,7.1769,7.1917,7.0881,7.1769,2738747.0
2023-01-04 12:00:00,9.7,9.77,9.65,9.68,2157109.0,7.1769,7.2287,7.1399,7.1621,2157109.0
2023-01-04 12:30:00,9.69,9.86,9.66,9.71,2505206.0,7.1695,7.2953,7.1473,7.1843,2505206.0
2023-01-04 13:00:00,9.71,9.73,9.66,9.71,927389.0,7.1843,7.1991,7.1473,7.1843,927389.0
2023-01-04 13:30:00,9.71,9.78,9.69,9.74,994993.0,7.1843,7.2361,7.1695,7.2065,994993.0
2023-01-04 14:00:00,9.75,9.78,9.67,9.67,1141054.0,7.2139,7.2361,7.1547,7.1547,1141054.0
2023-01-04 14:30:00,9.67,9.72,9.66,9.71,1047604.0,7.1547,7.1917,7.1473,7.1843,1047604.0
2023-01-04 15:00:00,9.71,9.73,9.66,9.71,1145964.0,7.1843,7.1991,7.1473,7.1843,1145964.0
2023-01-04 15:30:00,9.71,9.71,9.66,9.71,2592438.0,7.1843,7.1843,7.1473,7.1843,2592438.0
2023-01-05 09:30:00,9.85,9.94,9.79,9.89,3020787.0,7.2879,7.3545,7.2435,7.3175,3020787.0
2023-01-05 10:00:00,9.89,10.04,9.83,10.03,2158222.0,7.3175,7.4285,7.2731,7.4211,2158222.0
2023-01-05 10:30:00,10.02,10.05,9.96,10.0,1876590.0,7.4137,7.4359,7.3693,7.3989,1876590.0
2023-01-05 11:00:00,10.0,10.12,9.99,10.05,1596187.0,7.3989,7.4877,7.3915,7.4359,1596187.0
2023-01-05 11:30:00,10.05,10.13,10.04,10.08,1411936.0,7.4359,7.4951,7.4285,7.4581,1411936.0
2023-01-05 12:00:00,10.08,10.16,10.06,10.13,1800651.0,7.4581,7.5173,7.4433,7.4951,1800651.0
2023-01-05 12:30:00,10.13,10.18,10.1,10.15,2429771.0,7.4951,7.5321,7.4729,7.5099,2429771.0
2023-01-05 13:00:00,10.15,10.21,10.12,10.17,1898384.0,7.5099,7.5543,7.4877,7.5247,1898384.0
2023-01-05 13:30:00,10.18,10.21,10.09,10.1,2349459.0,7.5321,7.5543,7.4655,7.4729,2349459.0
2023-01-05 14:00:00,10.1,10.12,10.06,10.07,1607815.0,7.4729,7.4877,7.4433,7.4507,1607815.0
2023-01-05 14:30:00,10.07,10.12,10.06,10.1,855541.0,7.4507,7.4877,7.4433,7.4729,855541.0
2023-01-05 15:00:00,10.1,10.11,10.06,10.11,1062032.0,7.4729,7.4803,7.4433,7.4803,1062032.0
2023-01-05 15:30:00,10.11,10.15,10.08,10.13,3373828.0,7.4803,7.5099,7.4581,7.4951,3373828.0
2023-01-06 09:30:00,10.35,10.38,10.16,10.21,1734342.0,7.6578,7.68,7.5173,7.5543,1734342.0
2023-01-06 10:00:00,10.22,10.36,10.2,10.32,984361.0,7.5617,7.6652,7.5469,7.6356,984361.0
2023-01-06 10:30:00,10.31,10.37,10.29,10.32,803918.0,7.6282,7.6726,7.6134,7.6356,803918.0
2023-01-06 11:00:00,10.31,10.32,10.25,10.26,1087980.0,7.6282,7.6356,7.5838,7.5912,1087980.0
2023-01-06 11:30:00,10.26,10.3,10.25,10.28,851925.0,7.5912,7.6208,7.5838,7.606,851925.0
2023-01-06 12:00:00,10.28,10.32,10.27,10.29,1388358.0,7.606,7.6356,7.5986,7.6134,1388358.0
2023-01-06 12:30:00,10.29,10.33,10.27,10.28,884965.0,7.6134,7.643,7.5986,7.606,884965.0
2023-01-06 13:00:00,10.29,10.3,10.25,10.28,1035575.0,7.6134,7.6208,7.5838,7.606,1035575.0
2023-01-06 13:30:00,10.27,10.29,10.22,10.22,1766553.0,7.5986,7.6134,7.5617,7.5617,1766553.0
2023-01-06 14:00:00,10.22,10.25,10.21,10.24,1121903.0,7.5617,7.5838,7.5543,7.5765,1121903.0
2023-01-06 14:30:00,10.25,10.29,10.24,10.28,736906.0,7.5838,7.6134,7.5765,7.606,736906.0
2023-01-06 15:00:00,10.28,10.31,10.27,10.29,949650.0,7.606,7.6282,7.5986,7.6134,949650.0
2023-01-06 15:30:00,10.29,10.32,10.26,10.28,2799370.0,7.6134,7.6356,7.5912,7.606,2799370.0
2023-01-09 09:30:00,10.22,10.27,10.14,10.24,1543782.0,7.5617,7.5986,7.5025,7.5765,1543782.0
2023-01-09 10:00:00,10.24,10.26,10.17,10.17,1069777.0,7.5765,7.5912,7.5247,7.5247,1069777.0
2023-01-09 10:30:00,10.17,10.26,10.13,10.22,1291999.0,7.5247,7.5912,7.4951,7.5617,1291999.0
2023-01-09 11:00:00,10.22,10.25,10.19,10.21,1120056.0,7.5617,7.5838,7.5395,7.5543,1120056.0
2023-01-09 11:30:00,10.21,10.34,10.19,10.29,2372444.0,7.5543,7.6504,7.5395,7.6134,2372444.0
2023-01-09 12:00:00,10.28,10.31,10.23,10.27,1670571.0,7.606,7.6282,7.5691,7.5986,1670571.0
2023-01-09 12:30:00,10.28,10.31,10.24,10.3,1708481.0,7.606,7.6282,7.5765,7.6208,1708481.0
2023-01-09 13:00:00,10.3,10.32,10.25,10.3,1044899.0,7.6208,7.6356,7.5838,7.6208,1044899.0
2023-01-09 13:30:00,10.3,10.32,10.26,10.29,958432.0,7.6208,7.6356,7.5912,7.6134,958432.0
2023-01-09 14:00:00,10.29,10.32,10.25,10.26,860288.0,7.6134,7.6356,7.5838,7.5912,860288.0
2023-01-09 14:30:00,10.27,10.29,10.25,10.27,639005.0,7.5986,7.6134,7.5838,7.5986,639005.0
2023-01-09 15:00:00,10.27,10.29,10.24,10.26,809481.0,7.5986,7.6134,7.5765,7.5912,809481.0
2023-01-09 15:30:00,10.26,10.27,10.24,10.25,2320633.0,7.5912,7.5986,7.5765,7.5838,2320633.0
2023-01-10 09:30:00,10.29,10.34,10.17,10.22,1337872.0,7.6134,7.6504,7.5247,7.5617,1337872.0
2023-01-10 10:00:00,10.22,10.23,10.1,10.12,1071371.0,7.5617,7.5691,7.4729,7.4877,1071371.0
2023-01-10 10:30:00,10.12,10.17,10.09,10.15,1042193.0,7.4877,7.5247,7.4655,7.5099,1042193.0
2023-01-10 11:00:00,10.15,10.22,10.14,10.21,836976.0,7.5099,7.5617,7.5025,7.5543,836976.0
2023-01-10 11:30:00,10.21,10.26,10.19,10.26,817662.0,7.5543,7.5912,7.5395,7.5912,817662.0
2023-01-10 12:00:00,10.26,10.29,10.24,10.28,1177876.0,7.5912,7.6134,7.5765,7.606,1177876.0
2023-01-10 12:30:00,10.28,10.3,10.25,10.25,628367.0,7.606,7.6208,7.5838,7.5838,628367.0
2023-01-10 13:00:00,10.26,10.33,10.24,10.33,1034947.0,7.5912,7.643,7.5765,7.643,1034947.0
2023-01-10 13:30:00,10.33,10.42,10.32,10.42,1004502.0,7.643,7.7096,7.6356,7.7096,1004502.0
2023-01-10 14:00:00,10.42,10.48,10.41,10.44,1141333.0,7.7096,7.754,7.7022,7.7244,1141333.0
2023-01-10 14:30:00,10.43,10.45,10.42,10.44,742493.0,7.717,7.7318,7.7096,7.7244,742493.0
2023-01-10 15:00:00,10.43,10.46,10.41,10.43,941611.0,7.717,7.7392,7.7022,7.717,941611.0
2023-01-10 15:30:00,10.42,10.45,10.39,10.45,1924948.0,7.7096,7.7318,7.6874,7.7318,1924948.0
2023-01-11 09:30:00,10.65,10.66,10.52,10.6,2185448.0,7.8798,7.8872,7.7836,7.8428,2185448.0
2023-01-11 10:00:00,10.6,10.62,10.51,10.54,949753.0,7.8428,7.8576,7.7762,7.7984,949753.0
2023-01-11 10:30:00,10.54,10.55,10.46,10.51,826209.0,7.7984,7.8058,7.7392,7.7762,826209.0
2023-01-11 11:00:00,10.52,10.54,10.48,10.5,913280.0,7.7836,7.7984,7.754,7.7688,913280.0
2023-01-11 11:30:00,10.5,10.53,10.46,10.52,1180350.0,7.7688,7.791,7.7392,7.7836,1180350.0
2023-01-11 12:00:00,10.52,10.54,10.48,10.54,1924085.0,7.7836,7.7984,7.754,7.7984,1924085.0
2023-01-11 12:30:00,10.53,10.59,10.51,10.55,1442778.0,7.791,7.8354,7.7762,7.8058,1442778.0
2023-01-11 13:00:00,10.55,10.57,10.49,10.49,1645268.0,7.8058,7.8206,7.7614,7.7614,1645268.0
2023-01-11 13:30:00,10.5,10.55,10.48,10.54,1487564.0,7.7688,7.8058,7.754,7.7984,1487564.0
2023-01-11 14:00:00,10.54,10.57,10.5,10.56,1419698.0,7.7984,7.8206,7.7688,7.8132,1419698.0
2023-01-11 14:30:00,10.55,10.58,10.55,10.58,775371.0,7.8058,7.828,7.8058,7.828,775371.0
2023-01-11 15:00:00,10.58,10.6,10.56,10.58,1291173.0,7.828,7.8428,7.8132,7.828,1291173.0
2023-01-11 15:30:00,10.57,10.64,10.55,10.61,3419536.0,7.8206,7.8724,7.8058,7.8502,3419536.0
2023-01-12 09:30:00,10.59,10.64,10.56,10.6,1432192.0,7.8354,7.8724,7.8132,7.8428,1432192.0
2023-01-12 10:00:00,10.59,10.64,10.56,10.62,961213.0,7.8354,7.8724,7.8132,7.8576,961213.0
2023-01-12 10:30:00,10.63,10.73,10.62,10.71,1124377.0,7.865,7.939,7.8576,7.9242,1124377.0
2023-01-12 11:00:00,10.71,10.83,10.69,10.82,1706268.0,7.9242,8.013,7.9094,8.0056,1706268.0
2023-01-12 11:30:00,10.82,10.83,10.76,10.8,1399127.0,8.0056,8.013,7.9612,7.9908,1399127.0
2023-01-12 12:00:00,10.8,10.88,10.8,10.85,1792570.0,7.9908,8.05,7.9908,8.0278,1792570.0
2023-01-12 12:30:00,10.85,10.9,10.84,10.9,1048964.0,8.0278,8.0648,8.0204,8.0648,1048964.0
2023-01-12 13:00:00,10.9,10.91,10.86,10.88,1493952.0,8.0648,8.0722,8.0352,8.05,1493952.0
2023-01-12 13:30:00,10.88,10.94,10.88,10.92,1536770.0,8.05,8.0944,8.05,8.0796,1536770.0
2023-01-12 14:00:00,10.92,10.94,10.88,10.9,1428821.0,8.0796,8.0944,8.05,8.0648,1428821.0
2023-01-12 14:30:00,10.9,10.92,10.87,10.88,1124727.0,8.0648,8.0796,8.0426,8.05,1124727.0
2023-01-12 15:00:00,10.88,10.88,10.81,10.85,1592641.0,8.05,8.05,7.9982,8.0278,1592641.0
2023-01-12 15:30:00,10.85,10.9,10.83,10.9,3309670.0,8.0278,8.0648,8.013,8.0648,3309670.0
2023-01-13 09:30:00,10.76,10.87,10.76,10.82,1281390.0,7.9612,8.0426,7.9612,8.0056,1281390.0
2023-01-13 10:00:00,10.82,10.85,10.77,10.84,1037623.0,8.0056,8.0278,7.9686,8.0204,1037623.0
2023-01-13 10:30:00,10.85,10.89,10.84,10.87,745929.0,8.0278,8.0574,8.0204,8.0426,745929.0
2023-01-13 11:00:00,10.87,10.88,10.8,10.8,453182.0,8.0426,8.05,7.9908,7.9908,453182.0
2023-01-13 11:30:00,10.8,10.85,10.78,10.84,1028948.0,7.9908,8.0278,7.976,8.0204,1028948.0
2023-01-13 12:00:00,10.84,10.88,10.82,10.85,735538.0,8.0204,8.05,8.0056,8.0278,735538.0
2023-01-13 12:30:00,10.84,10.87,10.82,10.86,651217.0,8.0204,8.0426,8.0056,8.0352,651217.0
2023-01-13 13:00:00,10.86,10.86,10.82,10.83,621612.0,8.0352,8.0352,8.0056,8.013,621612.0
2023-01-13 13:30:00,10.84,10.88,10.83,10.88,313379.0,8.0204,8.05,8.013,8.05,313379.0
2023-01-13 14:00:00,10.88,10.92,10.87,10.92,1018988.0,8.05,8.0796,8.0426,8.0796,1018988.0
2023-01-13 14:30:00,10.91,10.92,10.87,10.87,974869.0,8.0722,8.0796,8.0426,8.0426,974869.0
2023-01-13 15:00:00,10.87,10.91,10.87,10.9,665218.0,8.0426,8.0722,8.0426,8.0648,665218.0
2023-01-13 15:30:00,10.9,10.91,10.83,10.84,2688465.0,8.0648,8.0722,8.013,8.0204,2688465.0
2023-01-17 09:30:00,10.74,10.94,10.74,10.92,2587898.0,7.9464,8.0944,7.9464,8.0796,2587898.0
2023-01-17 10:00:00,10.92,11.04,10.88,10.97,2295731.0,8.0796,8.1684,8.05,8.1166,2295731.0
2023-01-17 10:30:00,10.97,11.01,10.95,10.99,1277665.0,8.1166,8.1462,8.1018,8.1314,1277665.0
2023-01-17 11:00:00,10.98,11.07,10.97,11.07,1853476.0,8.124,8.1906,8.1166,8.1906,1853476.0
2023-01-17 11:30:00,11.07,11.13,11.06,11.07,2849339.0,8.1906,8.235,8.1832,8.1906,2849339.0
2023-01-17 12:00:00,11.08,11.09,11.04,11.08,1259346.0,8.198,8.2054,8.1684,8.198,1259346.0
2023-01-17 12:30:00,11.08,11.11,11.05,11.08,1099016.0,8.198,8.2202,8.1758,8.198,1099016.0
2023-01-17 13:00:00,11.08,11.1,11.06,11.1,710033.0,8.198,8.2128,8.1832,8.2128,710033.0
2023-01-17 13:30:00,11.09,11.11,11.05,11.09,1165734.0,8.2054,8.2202,8.1758,8.2054,1165734.0
2023-01-17 14:00:00,11.09,11.22,11.07,11.22,2376874.0,8.2054,8.3015,8.1906,8.3015,2376874.0
2023-01-17 14:30:00,11.22,11.28,11.2,11.24,2880796.0,8.3015,8.3459,8.2867,8.3163,2880796.0
2023-01-17 15:00:00,11.24,11.28,11.23,11.24,1498382.0,8.3163,8.3459,8.3089,8.3163,1498382.0
2023-01-17 15:30:00,11.24,11.33,11.23,11.32,4211368.0,8.3163,8.3829,8.3089,8.3755,4211368.0
2023-01-18 09:30:00,11.47,11.51,11.31,11.35,3169602.0,8.4865,8.5161,8.3681,8.3977,3169602.0
2023-01-18 10:00:00,11.35,11.52,11.31,11.52,3483561.0,8.3977,8.5235,8.3681,8.5235,3483561.0
2023-01-18 10:30:00,11.52,11.53,11.38,11.4,2324395.0,8.5235,8.5309,8.4199,8.4347,2324395.0
2023-01-18 11:00:00,11.4,11.42,11.31,11.36,2569042.0,8.4347,8.4495,8.3681,8.4051,2569042.0
2023-01-18 11:30:00,11.37,11.37,11.25,11.33,1932491.0,8.4125,8.4125,8.3237,8.3829,1932491.0
2023-01-18 12:00:00,11.33,11.34,11.17,11.21,3504035.0,8.3829,8.3903,8.2645,8.2941,3504035.0
2023-01-18 12:30:00,11.2,11.24,11.18,11.19,2675992.0,8.2867,8.3163,8.2719,8.2793,2675992.0
2023-01-18 13:00:00,11.19,11.19,11.12,11.19,2333450.0,8.2793,8.2793,8.2276,8.2793,2333450.0
2023-01-18 13:30:00,11.19,11.22,11.16,11.17,1572351.0,8.2793,8.3015,8.2571,8.2645,1572351.0
2023-01-18 14:00:00,11.17,11.24,11.16,11.24,1092055.0,8.2645,8.3163,8.2571,8.3163,1092055.0
2023-01-18 14:30:00,11.23,11.25,11.16,11.17,761996.0,8.3089,8.3237,8.2571,8.2645,761996.0
2023-01-18 15:00:00,11.17,11.17,11.06,11.07,2030857.0,8.2645,8.2645,8.1832,8.1906,2030857.0
2023-01-18 15:30:00,11.06,11.08,10.98,10.99,4105466.0,8.1832,8.198,8.124,8.1314,4105466.0
2023-01-19 09:30:00,11.01,11.17,10.99,11.14,1719999.0,8.1462,8.2645,8.1314,8.2424,1719999.0
2023-01-19 10:00:00,11.14,11.17,11.05,11.15,1172058.0,8.2424,8.2645,8.1758,8.2497,1172058.0
2023-01-19 10:30:00,11.15,11.19,11.05,11.06,918346.0,8.2497,8.2793,8.1758,8.1832,918346.0
2023-01-19 11:00:00,11.05,11.09,10.99,11.01,1243825.0,8.1758,8.2054,8.1314,8.1462,1243825.0
2023-01-19 11:30:00,11.01,11.04,10.98,11.02,984539.0,8.1462,8.1684,8.124,8.1536,984539.0
2023-01-19 12:00:00,11.02,11.14,11.01,11.13,1866989.0,8.1536,8.2424,8.1462,8.235,1866989.0
2023-01-19 12:30:00,11.13,11.15,11.07,11.1,1103359.0,8.235,8.2497,8.1906,8.2128,1103359.0
2023-01-19 13:00:00,11.1,11.19,11.09,11.13,1428820.0,8.2128,8.2793,8.2054,8.235,1428820.0
2023-01-19 13:30:00,11.13,11.26,11.13,11.25,2399469.0,8.235,8.3311,8.235,8.3237,2399469.0
2023-01-19 14:00:00,11.26,11.35,11.23,11.32,2169641.0,8.3311,8.3977,8.3089,8.3755,2169641.0
2023-01-19 14:30:00,11.32,11.39,11.31,11.36,1689948.0,8.3755,8.4273,8.3681,8.4051,1689948.0
2023-01-19 15:00:00,11.36,11.39,11.35,11.37,1425410.0,8.4051,8.4273,8.3977,8.4125,1425410.0
2023-01-19 15:30:00,11.37,11.38,11.34,11.35,4179598.0,8.4125,8.4199,8.3903,8.3977,4179598.0
2023-01-20 09:30:00,11.16,11.23,11.1,11.2,1330237.0,8.2571,8.3089,8.2128,8.2867,1330237.0
2023-01-20 10:00:00,11.21,11.3,11.19,11.27,649415.0,8.2941,8.3607,8.2793,8.3385,649415.0
2023-01-20 10:30:00,11.27,11.39,11.26,11.38,1082674.0,8.3385,8.4273,8.3311,8.4199,1082674.0
2023-01-20 11:00:00,11.38,11.43,11.35,11.4,1235517.0,8.4199,8.4569,8.3977,8.4347,1235517.0
2023-01-20 11:30:00,11.4,11.4,11.31,11.32,945715.0,8.4347,8.4347,8.3681,8.3755,945715.0
2023-01-20 12:00:00,11.32,11.37,11.29,11.36,978387.0,8.3755,8.4125,8.3533,8.4051,978387.0
2023-01-20 12:30:00,11.36,11.41,11.35,11.4,866405.0,8.4051,8.4421,8.3977,8.4347,866405.0
2023-01-20 13:00:00,11.41,11.43,11.34,11.37,959396.0,8.4421,8.4569,8.3903,8.4125,959396.0
2023-01-20 13:30:00,11.37,11.41,11.36,11.41,1336285.0,8.4125,8.4421,8.4051,8.4421,1336285.0
2023-01-20 14:00:00,11.41,11.41,11.36,11.38,660619.0,8.4421,8.4421,8.4051,8.4199,660619.0
2023-01-20 14:30:00,11.38,11.45,11.38,11.45,1246505.0,8.4199,8.4717,8.4199,8.4717,1246505.0
2023-01-20 15:00:00,11.45,11.48,11.42,11.48,1230125.0,8.4717,8.4939,8.4495,8.4939,1230125.0
2023-01-20 15:30:00,11.48,11.49,11.44,11.46,2875523.0,8.4939,8.5013,8.4643,8.4791,2875523.0
2023-01-23 09:30:00,11.57,11.78,11.55,11.77,2858906.0,8.5605,8.7159,8.5457,8.7085,2858906.0
2023-01-23 10:00:00,11.77,11.88,11.77,11.87,2415864.0,8.7085,8.7899,8.7085,8.7825,2415864.0
2023-01-23 10:30:00,11.87,11.99,11.86,11.96,2568799.0,8.7825,8.8713,8.7751,8.8491,2568799.0
2023-01-23 11:00:00,11.97,12.07,11.96,12.05,2356963.0,8.8565,8.9304,8.8491,8.9156,2356963.0
2023-01-23 11:30:00,12.05,12.06,11.93,11.95,1954258.0,8.9156,8.923,8.8269,8.8417,1954258.0
2023-01-23 12:00:00,11.95,11.99,11.91,11.95,1668658.0,8.8417,8.8713,8.8121,8.8417,1668658.0
2023-01-23 12:30:00,11.95,12.03,11.93,11.97,1700596.0,8.8417,8.9009,8.8269,8.8565,1700596.0
2023-01-23 13:00:00,11.98,11.99,11.89,11.95,1945437.0,8.8639,8.8713,8.7973,8.8417,1945437.0
2023-01-23 13:30:00,11.95,11.95,11.83,11.86,1757159.0,8.8417,8.8417,8.7529,8.7751,1757159.0
2023-01-23 14:00:00,11.87,11.9,11.82,11.82,1265540.0,8.7825,8.8047,8.7455,8.7455,1265540.0
2023-01-23 14:30:00,11.82,11.86,11.79,11.82,1789323.0,8.7455,8.7751,8.7233,8.7455,1789323.0
2023-01-23 15:00:00,11.81,11.84,11.68,11.69,1821911.0,8.7381,8.7603,8.6419,8.6493,1821911.0
2023-01-23 15:30:00,11.7,11.76,11.69,11.73,2861719.0,8.6567,8.7011,8.6493,8.6789,2861719.0
2023-01-24 09:30:00,14.46,14.46,10.59,11.7,2405629.0,10.6988,10.6988,7.8354,8.6567,2405629.0
2023-01-24 10:00:00,11.69,11.82,11.66,11.77,1190850.0,8.6493,8.7455,8.6271,8.7085,1190850.0
2023-01-24 10:30:00,11.78,11.8,11.72,11.73,1017334.0,8.7159,8.7307,8.6715,8.6789,1017334.0
2023-01-24 11:00:00,11.73,11.78,11.67,11.78,1207510.0,8.6789,8.7159,8.6345,8.7159,1207510.0
2023-01-24 11:30:00,11.78,11.83,11.72,11.8,1119777.0,8.7159,8.7529,8.6715,8.7307,1119777.0
2023-01-24 12:00:00,11.8,11.83,11.79,11.83,715152.0,8.7307,8.7529,8.7233,8.7529,715152.0
2023-01-24 12:30:00,11.82,11.84,11.76,11.78,659334.0,8.7455,8.7603,8.7011,8.7159,659334.0
2023-01-24 13:00:00,11.78,11.8,11.76,11.78,608138.0,8.7159,8.7307,8.7011,8.7159,608138.0
2023-01-24 13:30:00,11.77,11.78,11.67,11.71,737941.0,8.7085,8.7159,8.6345,8.6641,737941.0
2023-01-24 14:00:00,11.71,11.71,11.66,11.67,1051679.0,8.6641,8.6641,8.6271,8.6345,1051679.0
2023-01-24 14:30:00,11.67,11.76,11.67,11.75,971857.0,8.6345,8.7011,8.6345,8.6937,971857.0
2023-01-24 15:00:00,11.76,11.79,11.75,11.79,774693.0,8.7011,8.7233,8.6937,8.7233,774693.0
2023-01-24 15:30:00,11.79,11.79,11.72,11.78,2460298.0,8.7233,8.7233,8.6715,8.7159,2460298.0
2023-01-25 09:30:00,11.68,11.77,11.47,11.51,1843324.0,8.6419,8.7085,8.4865,8.5161,1843324.0
2023-01-25 10:00:00,11.52,11.68,11.48,11.66,1007351.0,8.5235,8.6419,8.4939,8.6271,1007351.0
2023-01-25 10:30:00,11.66,11.88,11.66,11.87,2030224.0,8.6271,8.7899,8.6271,8.7825,2030224.0
2023-01-25 11:00:00,11.87,11.88,11.77,11.79,1609734.0,8.7825,8.7899,8.7085,8.7233,1609734.0
2023-01-25 11:30:00,11.79,11.8,11.72,11.74,1252976.0,8.7233,8.7307,8.6715,8.6863,1252976.0
2023-01-25 12:00:00,11.74,11.8,11.73,11.77,852517.0,8.6863,8.7307,8.6789,8.7085,852517.0
2023-01-25 12:30:00,11.78,11.8,11.72,11.74,1025351.0,8.7159,8.7307,8.6715,8.6863,1025351.0
2023-01-25 13:00:00,11.75,11.83,11.73,11.82,810294.0,8.6937,8.7529,8.6789,8.7455,810294.0
2023-01-25 13:30:00,11.82,11.84,11.79,11.83,701756.0,8.7455,8.7603,8.7233,8.7529,701756.0
2023-01-25 14:00:00,11.83,11.95,11.82,11.9,1448202.0,8.7529,8.8417,8.7455,8.8047,1448202.0
2023-01-25 14:30:00,11.91,11.95,11.89,11.92,1230778.0,8.8121,8.8417,8.7973,8.8195,1230778.0
2023-01-25 15:00:00,11.92,11.96,11.91,11.94,921516.0,8.8195,8.8491,8.8121,8.8343,921516.0
2023-01-25 15:30:00,11.93,11.94,11.9,11.93,2529555.0,8.8269,8.8343,8.8047,8.8269,2529555.0
2023-01-26 09:30:00,11.93,11.97,11.64,11.69,3095830.0,8.8269,8.8565,8.6123,8.6493,3095830.0
2023-01-26 10:00:00,11.69,11.72,11.61,11.66,2324986.0,8.6493,8.6715,8.5901,8.6271,2324986.0
2023-01-26 10:30:00,11.66,11.67,11.55,11.55,1008700.0,8.6271,8.6345,8.5457,8.5457,1008700.0
2023-01-26 11:00:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:30:00,11.55,11.62,11.46,11.47,3259579.0,8.5457,8.5975,8.4791,8.4865,3259579.0
2023-01-26 12:00:00,11.46,11.47,11.35,11.43,3390289.0,8.4791,8.4865,8.3977,8.4569,3390289.0
2023-01-26 12:30:00,11.43,11.53,11.37,11.45,3389491.0,8.4569,8.5309,8.4125,8.4717,3389491.0
2023-01-26 13:00:00,11.46,11.64,11.45,11.61,2164878.0,8.4791,8.6123,8.4717,8.5901,2164878.0
2023-01-26 13:30:00,11.61,11.66,11.57,11.6,922380.0,8.5901,8.6271,8.5605,8.5827,922380.0
2023-01-26 14:00:00,11.6,11.66,11.59,11.62,712675.0,8.5827,8.6271,8.5753,8.5975,712675.0
2023-01-26 14:30:00,11.62,11.68,11.6,11.62,995589.0,8.5975,8.6419,8.5827,8.5975,995589.0
2023-01-26 15:00:00,11.63,11.65,11.61,11.65,526630.0,8.6049,8.6197,8.5901,8.6197,526630.0
2023-01-26 15:30:00,11.65,11.69,11.64,11.66,2846697.0,8.6197,8.6493,8.6123,8.6271,2846697.0
2023-01-27 09:30:00,11.48,11.55,11.38,11.5,2125219.0,8.4939,8.5457,8.4199,8.5087,2125219.0
2023-01-27 10:00:00,11.5,11.53,11.43,11.44,1101493.0,8.5087,8.5309,8.4569,8.4643,1101493.0
2023-01-27 10:30:00,11.44,11.45,11.3,11.36,1930254.0,8.4643,8.4717,8.3607,8.4051,1930254.0
2023-01-27 11:00:00,11.36,11.39,11.3,11.38,1352986.0,8.4051,8.4273,8.3607,8.4199,1352986.0
2023-01-27 11:30:00,11.38,11.42,11.33,11.37,1233784.0,8.4199,8.4495,8.3829,8.4125,1233784.0
2023-01-27 12:00:00,11.37,11.4,11.31,11.32,1077419.0,8.4125,8.4347,8.3681,8.3755,1077419.0
2023-01-27 12:30:00,11.32,11.35,11.31,11.33,1099382.0,8.3755,8.3977,8.3681,8.3829,1099382.0
2023-01-27 13:00:00,11.33,11.33,11.28,11.29,1255665.0,8.3829,8.3829,8.3459,8.3533,1255665.0
2023-01-27 13:30:00,11.29,11.32,11.23,11.25,1180898.0,8.3533,8.3755,8.3089,8.3237,1180898.0
2023-01-27 14:00:00,11.25,11.29,11.23,11.27,1215088.0,8.3237,8.3533,8.3089,8.3385,1215088.0
2023-01-27 14:30:00,11.26,11.28,11.21,11.25,1285121.0,8.3311,8.3459,8.2941,8.3237,1285121.0
2023-01-27 15:00:00,11.25,11.33,11.24,11.29,1976055.0,8.3237,8.3829,8.3163,8.3533,1976055.0
2023-01-27 15:30:00,11.29,11.37,11.28,11.29,4145345.0,8.3533,8.4125,8.3459,8.3533,4145345.0
2023-01-30 09:30:00,11.49,11.49,11.23,11.24,2282939.0,8.5013,8.5013,8.3089,8.3163,2282939.0
2023-01-30 10:00:00,11.24,11.39,11.23,11.3,990378.0,8.3163,8.4273,8.3089,8.3607,990378.0
2023-01-30 10:30:00,11.3,11.34,11.24,11.27,1179238.0,8.3607,8.3903,8.3163,8.3385,1179238.0
2023-01-30 11:00:00,11.27,11.35,11.26,11.31,1104992.0,8.3385,8.3977,8.3311,8.3681,1104992.0
2023-01-30 11:30:00,11.31,11.33,11.26,11.3,937450.0,8.3681,8.3829,8.3311,8.3607,937450.0
2023-01-30 12:00:00,11.3,11.32,11.24,11.26,1611954.0,8.3607,8.3755,8.3163,8.3311,1611954.0
2023-01-30 12:30:00,11.26,11.34,11.25,11.28,2410842.0,8.3311,8.3903,8.3237,8.3459,2410842.0
2023-01-30 13:00:00,11.28,11.38,11.27,11.35,1464515.0,8.3459,8.4199,8.3385,8.3977,1464515.0
2023-01-30 13:30:00,11.35,11.35,11.3,11.33,928717.0,8.3977,8.3977,8.3607,8.3829,928717.0
2023-01-30 14:00:00,11.33,11.36,11.32,11.35,895340.0,8.3829,8.4051,8.3755,8.3977,895340.0
2023-01-30 14:30:00,11.35,11.35,11.28,11.29,927253.0,8.3977,8.3977,8.3459,8.3533,927253.0
2023-01-30 15:00:00,11.29,11.3,11.27,11.28,1210604.0,8.3533,8.3607,8.3385,8.3459,1210604.0
2023-01-30 15:30:00,11.29,11.31,11.25,11.28,2864847.0,8.3533,8.3681,8.3237,8.3459,2864847.0
2023-01-31 09:30:00,11.34,11.38,11.25,11.38,2379148.0,8.3903,8.4199,8.3237,8.4199,2379148.0
2023-01-31 10:00:00,11.38,11.39,11.33,11.37,895668.0,8.4199,8.4273,8.3829,8.4125,895668.0
2023-01-31 10:30:00,11.37,11.44,11.36,11.38,1216434.0,8.4125,8.4643,8.4051,8.4199,1216434.0
2023-01-31 11:00:00,11.39,11.46,11.37,11.43,878401.0,8.4273,8.4791,8.4125,8.4569,878401.0
2023-01-31 11:30:00,11.44,11.47,11.36,11.38,1023587.0,8.4643,8.4865,8.4051,8.4199,1023587.0
2023-01-31 12:00:00,11.38,11.45,11.37,11.44,2223883.0,8.4199,8.4717,8.4125,8.4643,2223883.0
2023-01-31 12:30:00,11.43,11.5,11.43,11.46,1437027.0,8.4569,8.5087,8.4569,8.4791,1437027.0
2023-01-31 13:00:00,11.46,11.52,11.43,11.51,1013648.0,8.4791,8.5235,8.4569,8.5161,1013648.0
2023-01-31 13:30:00,11.5,11.55,11.49,11.53,1398357.0,8.5087,8.5457,8.5013,8.5309,1398357.0
2023-01-31 14:00:00,11.53,11.53,11.48,11.52,1336079.0,8.5309,8.5309,8.4939,8.5235,1336079.0
2023-01-31 14:30:00,11.52,11.57,11.51,11.54,1600954.0,8.5235,8.5605,8.5161,8.5383,1600954.0
2023-01-31 15:00:00,11.54,11.58,11.52,11.57,1600289.0,8.5383,8.5679,8.5235,8.5605,1600289.0
2023-01-31 15:30:00,11.57,11.62,11.56,11.59,2784503.0,8.5605,8.5975,8.5531,8.5753,2784503.0
2023-02-01 09:30:00,11.59,11.77,11.57,11.65,2894244.0,8.5753,8.7085,8.5605,8.6197,2894244.0
2023-02-01 10:00:00,11.65,11.65,11.57,11.59,729205.0,8.6197,8.6197,8.5605,8.5753,729205.0
2023-02-01 10:30:00,11.59,11.59,11.46,11.46,1143341.0,8.5753,8.5753,8.4791,8.4791,1143341.0
2023-02-01 11:00:00,11.47,11.55,11.44,11.5,1370722.0,8.4865,8.5457,8.4643,8.5087,1370722.0
2023-02-01 11:30:00,11.51,11.52,11.37,11.39,1741921.0,8.5161,8.5235,8.4125,8.4273,1741921.0
2023-02-01 12:00:00,11.39,11.4,11.23,11.24,2625034.0,8.4273,8.4347,8.3089,8.3163,2625034.0
2023-02-01 12:30:00,11.24,11.25,11.16,11.25,2701701.0,8.3163,8.3237,8.2571,8.3237,2701701.0
2023-02-01 13:00:00,11.25,11.33,11.22,11.33,1444798.0,8.3237,8.3829,8.3015,8.3829,1444798.0
2023-02-01 13:30:00,11.33,11.37,11.26,11.31,2156862.0,8.3829,8.4125,8.3311,8.3681,2156862.0
2023-02-01 14:00:00,11.31,11.34,11.27,11.28,1113143.0,8.3681,8.3903,8.3385,8.3459,1113143.0
2023-02-01 14:30:00,11.28,11.44,11.24,11.37,2167752.0,8.3459,8.4643,8.3163,8.4125,2167752.0
2023-02-01 15:00:00,11.38,11.45,11.36,11.43,2114124.0,8.4199,8.4717,8.4051,8.4569,2114124.0
2023-02-01 15:30:00,11.43,11.51,11.39,11.43,3029412.0,8.4569,8.5161,8.4273,8.4569,3029412.0
2023-02-02 09:30:00,11.49,11.53,11.42,11.42,1658575.0,8.5013,8.5309,8.4495,8.4495,1658575.0
2023-02-02 10:00:00,11.42,11.44,11.2,11.25,1928869.0,8.4495,8.4643,8.2867,8.3237,1928869.0
2023-02-02 10:30:00,11.25,11.3,11.23,11.26,1898643.0,8.3237,8.3607,8.3089,8.3311,1898643.0
2023-02-02 11:00:00,11.25,11.29,11.17,11.21,1836778.0,8.3237,8.3533,8.2645,8.2941,1836778.0
2023-02-02 11:30:00,11.21,11.25,11.15,11.25,1518338.0,8.2941,8.3237,8.2497,8.3237,1518338.0
2023-02-02 12:00:00,11.25,11.25,11.16,11.2,2142824.0,8.3237,8.3237,8.2571,8.2867,2142824.0
2023-02-02 12:30:00,11.2,11.22,11.14,11.17,1627512.0,8.2867,8.3015,8.2424,8.2645,1627512.0
2023-02-02 13:00:00,11.17,11.19,11.09,11.1,3327228.0,8.2645,8.2793,8.2054,8.2128,3327228.0
2023-02-02 13:30:00,11.1,11.12,10.91,10.94,3745082.0,8.2128,8.2276,8.0722,8.0944,3745082.0
2023-02-02 14:00:00,10.94,11.06,10.87,10.89,3952519.0,8.0944,8.1832,8.0426,8.0574,3952519.0
2023-02-02 14:30:00,10.9,10.94,10.83,10.85,2734470.0,8.0648,8.0944,8.013,8.0278,2734470.0
2023-02-02 15:00:00,10.85,10.89,10.81,10.86,2663000.0,8.0278,8.0574,7.9982,8.0352,2663000.0
2023-02-02 15:30:00,10.86,10.92,10.85,10.92,3905834.0,8.0352,8.0796,8.0278,8.0796,3905834.0
2023-02-03 09:30:00,10.91,11.12,10.9,11.07,1856030.0,8.0722,8.2276,8.0648,8.1906,1856030.0
2023-02-03 10:00:00,11.07,11.07,10.97,11.04,1407413.0,8.1906,8.1906,8.1166,8.1684,1407413.0
2023-02-03 10:30:00,11.04,11.08,10.93,10.94,1342623.0,8.1684,8.198,8.087,8.0944,1342623.0
2023-02-03 11:00:00,10.95,10.96,10.86,10.9,1076561.0,8.1018,8.1092,8.0352,8.0648,1076561.0
2023-02-03 11:30:00,10.89,10.9,10.8,10.82,1609662.0,8.0574,8.0648,7.9908,8.0056,1609662.0
2023-02-03 12:00:00,10.82,10.91,10.81,10.88,1458293.0,8.0056,8.0722,7.9982,8.05,1458293.0
2023-02-03 12:30:00,10.88,10.89,10.84,10.85,1339503.0,8.05,8.0574,8.0204,8.0278,1339503.0
2023-02-03 13:00:00,10.85,10.85,10.77,10.78,1729031.0,8.0278,8.0278,7.9686,7.976,1729031.0
2023-02-03 13:30:00,10.77,10.83,10.76,10.8,1059867.0,7.9686,8.013,7.9612,7.9908,1059867.0
2023-02-03 14:00:00,10.8,10.81,10.75,10.77,1172307.0,7.9908,7.9982,7.9538,7.9686,1172307.0
2023-02-03 14:30:00,10.77,10.78,10.73,10.74,2326673.0,7.9686,7.976,7.939,7.9464,2326673.0
2023-02-03 15:00:00,10.74,10.84,10.72,10.83,1845715.0,7.9464,8.0204,7.9316,8.013,1845715.0
2023-02-03 15:30:00,10.83,10.85,10.8,10.85,2596426.0,8.013,8.0278,7.9908,8.0278,2596426.0
2023-02-06 09:30:00,10.84,10.94,10.81,10.82,1346675.0,8.0204,8.0944,7.9982,8.0056,1346675.0
2023-02-06 10:00:00,10.82,10.83,10.72,10.76,970726.0,8.0056,8.013,7.9316,7.9612,970726.0
2023-02-06 10:30:00,10.75,10.81,10.71,10.8,1015281.0,7.9538,7.9982,7.9242,7.9908,1015281.0
2023-02-06 11:00:00,10.8,10.89,10.79,10.85,1129556.0,7.9908,8.0574,7.9834,8.0278,1129556.0
2023-02-06 11:30:00,10.86,10.87,10.8,10.86,848096.0,8.0352,8.0426,7.9908,8.0352,848096.0
2023-02-06 12:00:00,10.85,10.9,10.81,10.85,2017529.0,8.0278,8.0648,7.9982,8.0278,2017529.0
2023-02-06 12:30:00,10.85,10.92,10.83,10.9,1222753.0,8.0278,8.0796,8.013,8.0648,1222753.0
2023-02-06 13:00:00,10.9,10.96,10.88,10.95,3746762.0,8.0648,8.1092,8.05,8.1018,3746762.0
2023-02-06 13:30:00,10.95,11.07,10.94,11.07,1401938.0,8.1018,8.1906,8.0944,8.1906,1401938.0
2023-02-06 14:00:00,11.07,11.15,11.05,11.15,1830089.0,8.1906,8.2497,8.1758,8.2497,1830089.0
2023-02-06 14:30:00,11.15,11.2,11.12,11.18,2478000.0,8.2497,8.2867,8.2276,8.2719,2478000.0
2023-02-06 15:00:00,11.17,11.2,11.12,11.17,2324838.0,8.2645,8.2867,8.2276,8.2645,2324838.0
2023-02-06 15:30:00,11.17,11.22,11.15,11.19,3387498.0,8.2645,8.3015,8.2497,8.2793,3387498.0
2023-02-07 09:30:00,11.2,11.29,11.1,11.19,1885347.0,8.2867,8.3533,8.2128,8.2793,1885347.0
2023-02-07 10:00:00,11.19,11.19,11.05,11.07,1090332.0,8.2793,8.2793,8.1758,8.1906,1090332.0
2023-02-07 10:30:00,11.07,11.09,11.04,11.08,1061615.0,8.1906,8.2054,8.1684,8.198,1061615.0
2023-02-07 11:00:00,11.08,11.14,11.07,11.09,659320.0,8.198,8.2424,8.1906,8.2054,659320.0
2023-02-07 11:30:00,11.09,11.11,11.05,11.07,1575007.0,8.2054,8.2202,8.1758,8.1906,1575007.0
2023-02-07 12:00:00,11.07,11.1,11.01,11.01,1390252.0,8.1906,8.2128,8.1462,8.1462,1390252.0
2023-02-07 12:30:00,11.02,11.18,10.98,11.16,1965720.0,8.1536,8.2719,8.124,8.2571,1965720.0
2023-02-07 13:00:00,11.16,11.16,10.95,10.96,1223475.0,8.2571,8.2571,8.1018,8.1092,1223475.0
2023-02-07 13:30:00,10.95,10.98,10.9,10.95,1712644.0,8.1018,8.124,8.0648,8.1018,1712644.0
2023-02-07 14:00:00,10.94,11.03,10.94,11.0,1029576.0,8.0944,8.161,8.0944,8.1388,1029576.0
2023-02-07 14:30:00,11.0,11.05,10.99,11.0,757405.0,8.1388,8.1758,8.1314,8.1388,757405.0
2023-02-07 15:00:00,11.0,11.04,10.98,11.04,865826.0,8.1388,8.1684,8.124,8.1684,865826.0
2023-02-07 15:30:00,11.04,11.07,10.99,11.04,3568155.0,8.1684,8.1906,8.1314,8.1684,3568155.0
2023-02-08 09:30:00,11.1,11.26,11.1,11.17,1511227.0,8.2128,8.3311,8.2128,8.2645,1511227.0
2023-02-08 10:00:00,11.17,11.24,11.13,11.14,1431264.0,8.2645,8.3163,8.235,8.2424,1431264.0
2023-02-08 10:30:00,11.14,11.15,10.99,11.03,1845994.0,8.2424,8.2497,8.1314,8.161,1845994.0
2023-02-08 11:00:00,11.03,11.06,10.98,10.99,1279870.0,8.161,8.1832,8.124,8.1314,1279870.0
2023-02-08 11:30:00,10.98,11.1,10.97,11.07,1025112.0,8.124,8.2128,8.1166,8.1906,1025112.0
2023-02-08 12:00:00,11.07,11.09,11.03,11.05,953293.0,8.1906,8.2054,8.161,8.1758,953293.0
2023-02-08 12:30:00,11.05,11.1,11.0,11.1,982490.0,8.1758,8.2128,8.1388,8.2128,982490.0
2023-02-08 13:00:00,11.1,11.2,11.08,11.18,1548416.0,8.2128,8.2867,8.198,8.2719,1548416.0
2023-02-08 13:30:00,11.19,11.25,11.16,11.21,1641995.0,8.2793,8.3237,8.2571,8.2941,1641995.0
2023-02-08 14:00:00,11.21,11.28,11.19,11.28,1254244.0,8.2941,8.3459,8.2793,8.3459,1254244.0
2023-02-08 14:30:00,11.28,11.29,11.19,11.23,2047693.0,8.3459,8.3533,8.2793,8.3089,2047693.0
2023-02-08 15:00:00,11.23,11.27,11.2,11.26,1745797.0,8.3089,8.3385,8.2867,8.3311,1745797.0
2023-02-08 15:30:00,11.26,11.27,11.2,11.2,2978487.0,8.3311,8.3385,8.2867,8.2867,2978487.0
2023-02-09 09:30:00,11.17,11.22,11.03,11.04,2198855.0,8.2645,8.3015,8.161,8.1684,2198855.0
2023-02-09 10:00:00,11.05,11.2,11.02,11.17,1135594.0,8.1758,8.2867,8.1536,8.2645,1135594.0
2023-02-09 10:30:00,11.17,11.23,11.09,11.13,1239514.0,8.2645,8.3089,8.2054,8.235,1239514.0
2023-02-09 11:00:00,11.13,11.16,11.06,11.15,1322460.0,8.235,8.2571,8.1832,8.2497,1322460.0
2023-02-09 11:30:00,11.15,11.24,11.13,11.16,1202893.0,8.2497,8.3163,8.235,8.2571,1202893.0
2023-02-09 12:00:00,11.16,11.26,11.14,11.25,1519451.0,8.2571,8.3311,8.2424,8.3237,1519451.0
2023-02-09 12:30:00,11.25,11.26,11.17,11.2,829518.0,8.3237,8.3311,8.2645,8.2867,829518.0
2023-02-09 13:00:00,11.21,11.24,11.17,11.21,737468.0,8.2941,8.3163,8.2645,8.2941,737468.0
2023-02-09 13:30:00,11.21,11.25,11.18,11.2,730764.0,8.2941,8.3237,8.2719,8.2867,730764.0
2023-02-09 14:00:00,11.2,11.23,11.13,11.15,1006608.0,8.2867,8.3089,8.235,8.2497,1006608.0
2023-02-09 14:30:00,11.15,11.16,11.1,11.13,810201.0,8.2497,8.2571,8.2128,8.235,810201.0
2023-02-09 15:00:00,11.13,11.14,11.07,11.07,1312836.0,8.235,8.2424,8.1906,8.1906,1312836.0
2023-02-09 15:30:00,11.08,11.12,11.05,11.07,3669889.0,8.198,8.2276,8.1758,8.1906,3669889.0
2023-02-10 09:30:00,11.3,11.39,11.29,11.38,1712814.0,8.3607,8.4273,8.3533,8.4199,1712814.0
2023-02-10 10:00:00,11.38,11.38,11.29,11.34,806390.0,8.4199,8.4199,8.3533,8.3903,806390.0
2023-02-10 10:30:00,11.34,11.34,11.25,11.29,1065889.0,8.3903,8.3903,8.3237,8.3533,1065889.0
2023-02-10 11:00:00,11.29,11.36,11.28,11.3,759828.0,8.3533,8.4051,8.3459,8.3607,759828.0
2023-02-10 11:30:00,11.3,11.33,11.26,11.32,957502.0,8.3607,8.3829,8.3311,8.3755,957502.0
2023-02-10 12:00:00,11.32,11.36,11.3,11.34,1462518.0,8.3755,8.4051,8.3607,8.3903,1462518.0
2023-02-10 12:30:00,11.33,11.41,11.33,11.39,1554447.0,8.3829,8.4421,8.3829,8.4273,1554447.0
2023-02-10 13:00:00,11.4,11.52,11.38,11.51,2633227.0,8.4347,8.5235,8.4199,8.5161,2633227.0
2023-02-10 13:30:00,11.52,11.52,11.41,11.42,1140458.0,8.5235,8.5235,8.4421,8.4495,1140458.0
2023-02-10 14:00:00,11.43,11.48,11.41,11.46,726526.0,8.4569,8.4939,8.4421,8.4791,726526.0
2023-02-10 14:30:00,11.46,11.52,11.45,11.51,747820.0,8.4791,8.5235,8.4717,8.5161,747820.0
2023-02-10 15:00:00,11.51,11.54,11.49,11.51,1745462.0,8.5161,8.5383,8.5013,8.5161,1745462.0
2023-02-10 15:30:00,11.51,11.57,11.48,11.53,4838382.0,8.5161,8.5605,8.4939,8.5309,4838382.0
2023-02-13 09:30:00,11.46,11.53,11.42,11.52,1706362.0,8.4791,8.5309,8.4495,8.5235,1706362.0
2023-02-13 10:00:00,11.52,11.55,11.47,11.52,1216313.0,8.5235,8.5457,8.4865,8.5235,1216313.0
2023-02-13 10:30:00,11.52,11.56,11.51,11.53,934910.0,8.5235,8.5531,8.5161,8.5309,934910.0
2023-02-13 11:00:00,11.53,11.56,11.51,11.52,633241.0,8.5309,8.5531,8.5161,8.5235,633241.0
2023-02-13 11:30:00,11.51,11.55,11.51,11.55,557155.0,8.5161,8.5457,8.5161,8.5457,557155.0
2023-02-13 12:00:00,11.54,11.62,11.54,11.62,891713.0,8.5383,8.5975,8.5383,8.5975,891713.0
2023-02-13 12:30:00,11.62,11.66,11.6,11.63,1090647.0,8.5975,8.6271,8.5827,8.6049,1090647.0
2023-02-13 13:00:00,11.63,11.65,11.6,11.65,952052.0,8.6049,8.6197,8.5827,8.6197,952052.0
2023-02-13 13:30:00,11.65,11.67,11.64,11.67,1422494.0,8.6197,8.6345,8.6123,8.6345,1422494.0
2023-02-13 14:00:00,11.66,11.71,11.66,11.71,1859476.0,8.6271,8.6641,8.6271,8.6641,1859476.0
2023-02-13 14:30:00,11.71,11.72,11.66,11.67,913209.0,8.6641,8.6715,8.6271,8.6345,913209.0
2023-02-13 15:00:00,11.67,11.67,11.63,11.67,2721441.0,8.6345,8.6345,8.6049,8.6345,2721441.0
2023-02-13 15:30:00,11.67,11.72,11.67,11.71,2515044.0,8.6345,8.6715,8.6345,8.6641,2515044.0
2023-02-14 09:30:00,11.65,11.8,11.59,11.79,1376530.0,8.6197,8.7307,8.5753,8.7233,1376530.0
2023-02-14 10:00:00,11.79,11.8,11.69,11.7,880867.0,8.7233,8.7307,8.6493,8.6567,880867.0
2023-02-14 10:30:00,11.7,11.71,11.6,11.63,1350092.0,8.6567,8.6641,8.5827,8.6049,1350092.0
2023-02-14 11:00:00,11.63,11.69,11.63,11.63,547051.0,8.6049,8.6493,8.6049,8.6049,547051.0
2023-02-14 11:30:00,11.63,11.64,11.57,11.63,663985.0,8.6049,8.6123,8.5605,8.6049,663985.0
2023-02-14 12:00:00,11.62,11.68,11.62,11.67,617325.0,8.5975,8.6419,8.5975,8.6345,617325.0
2023-02-14 12:30:00,11.66,11.69,11.52,11.52,1916686.0,8.6271,8.6493,8.5235,8.5235,1916686.0
2023-02-14 13:00:00,11.52,11.64,11.52,11.6,1308346.0,8.5235,8.6123,8.5235,8.5827,1308346.0
2023-02-14 13:30:00,11.6,11.64,11.58,11.6,689330.0,8.5827,8.6123,8.5679,8.5827,689330.0
2023-02-14 14:00:00,11.6,11.61,11.55,11.59,710923.0,8.5827,8.5901,8.5457,8.5753,710923.0
2023-02-14 14:30:00,11.58,11.6,11.53,11.55,1469872.0,8.5679,8.5827,8.5309,8.5457,1469872.0
2023-02-14 15:00:00,11.54,11.59,11.54,11.59,979243.0,8.5383,8.5753,8.5383,8.5753,979243.0
2023-02-14 15:30:00,11.59,11.67,11.55,11.63,3177125.0,8.5753,8.6345,8.5457,8.6049,3177125.0
2023-02-15 09:30:00,11.52,11.59,11.41,11.46,2581864.0,8.5235,8.5753,8.4421,8.4791,2581864.0
2023-02-15 10:00:00,11.46,11.58,11.45,11.55,924012.0,8.4791,8.5679,8.4717,8.5457,924012.0
2023-02-15 10:30:00,11.55,11.57,11.49,11.52,677292.0,8.5457,8.5605,8.5013,8.5235,677292.0
2023-02-15 11:00:00,11.52,11.57,11.48,11.53,935976.0,8.5235,8.5605,8.4939,8.5309,935976.0
2023-02-15 11:30:00,11.53,11.54,11.47,11.48,706007.0,8.5309,8.5383,8.4865,8.4939,706007.0
2023-02-15 12:00:00,11.48,11.49,11.42,11.43,810662.0,8.4939,8.5013,8.4495,8.4569,810662.0
2023-02-15 12:30:00,11.43,11.52,11.41,11.51,1649292.0,8.4569,8.5235,8.4421,8.5161,1649292.0
2023-02-15 13:00:00,11.51,11.62,11.5,11.61,1327444.0,8.5161,8.5975,8.5087,8.5901,1327444.0
2023-02-15 13:30:00,11.61,11.63,11.58,11.61,1064027.0,8.5901,8.6049,8.5679,8.5901,1064027.0
2023-02-15 14:00:00,11.61,11.65,11.59,11.6,1031362.0,8.5901,8.6197,8.5753,8.5827,1031362.0
2023-02-15 14:30:00,11.6,11.62,11.58,11.6,945339.0,8.5827,8.5975,8.5679,8.5827,945339.0
2023-02-15 15:00:00,11.6,11.62,11.55,11.56,950329.0,8.5827,8.5975,8.5457,8.5531,950329.0
2023-02-15 15:30:00,11.55,11.63,11.54,11.62,2346772.0,8.5457,8.6049,8.5383,8.5975,2346772.0
2023-02-16 09:30:00,11.48,11.59,11.48,11.57,1287551.0,8.4939,8.5753,8.4939,8.5605,1287551.0
2023-02-16 10:00:00,11.56,11.6,11.51,11.52,685481.0,8.5531,8.5827,8.5161,8.5235,685481.0
2023-02-16 10:30:00,11.53,11.59,11.52,11.58,584312.0,8.5309,8.5753,8.5235,8.5679,584312.0
2023-02-16 11:00:00,11.58,11.59,11.53,11.58,403056.0,8.5679,8.5753,8.5309,8.5679,403056.0
2023-02-16 11:30:00,11.58,11.62,11.55,11.59,676332.0,8.5679,8.5975,8.5457,8.5753,676332.0
2023-02-16 12:00:00,11.59,11.6,11.53,11.56,770022.0,8.5753,8.5827,8.5309,8.5531,770022.0
2023-02-16 12:30:00,11.57,11.61,11.56,11.6,632264.0,8.5605,8.5901,8.5531,8.5827,632264.0
2023-02-16 13:00:00,11.6,11.66,11.59,11.61,559666.0,8.5827,8.6271,8.5753,8.5901,559666.0
2023-02-16 13:30:00,11.62,11.65,11.59,11.63,594560.0,8.5975,8.6197,8.5753,8.6049,594560.0
2023-02-16 14:00:00,11.64,11.66,11.59,11.64,793760.0,8.6123,8.6271,8.5753,8.6123,793760.0
2023-02-16 14:30:00,11.64,11.68,11.63,11.67,805579.0,8.6123,8.6419,8.6049,8.6345,805579.0
2023-02-16 15:00:00,11.66,11.67,11.59,11.61,1161675.0,8.6271,8.6345,8.5753,8.5901,1161675.0
2023-02-16 15:30:00,11.61,11.65,11.58,11.63,1642069.0,8.5901,8.6197,8.5679,8.6049,1642069.0
2023-02-17 09:30:00,11.5,11.53,11.39,11.45,1495127.0,8.5087,8.5309,8.4273,8.4717,1495127.0
2023-02-17 10:00:00,11.45,11.55,11.44,11.52,858230.0,8.4717,8.5457,8.4643,8.5235,858230.0
2023-02-17 10:30:00,11.52,11.57,11.48,11.49,500217.0,8.5235,8.5605,8.4939,8.5013,500217.0
2023-02-17 11:00:00,11.5,11.57,11.48,11.49,1234999.0,8.5087,8.5605,8.4939,8.5013,1234999.0
2023-02-17 11:30:00,11.49,11.57,11.47,11.55,1308522.0,8.5013,8.5605,8.4865,8.5457,1308522.0
2023-02-17 12:00:00,11.55,11.63,11.55,11.62,859225.0,8.5457,8.6049,8.5457,8.5975,859225.0
2023-02-17 12:30:00,11.62,11.63,11.52,11.54,1041006.0,8.5975,8.6049,8.5235,8.5383,1041006.0
2023-02-17 13:00:00,11.54,11.57,11.49,11.53,1194317.0,8.5383,8.5605,8.5013,8.5309,1194317.0
2023-02-17 13:30:00,11.53,11.55,11.48,11.53,1862189.0,8.5309,8.5457,8.4939,8.5309,1862189.0
2023-02-17 14:00:00,11.53,11.59,11.52,11.56,974860.0,8.5309,8.5753,8.5235,8.5531,974860.0
2023-02-17 14:30:00,11.57,11.6,11.56,11.6,938036.0,8.5605,8.5827,8.5531,8.5827,938036.0
2023-02-17 15:00:00,11.6,11.61,11.54,11.54,1086003.0,8.5827,8.5901,8.5383,8.5383,1086003.0
2023-02-17 15:30:00,11.54,11.57,11.53,11.54,1846218.0,8.5383,8.5605,8.5309,8.5383,1846218.0
2023-02-21 09:30:00,11.5,11.65,11.47,11.51,1385779.0,8.5087,8.6197,8.4865,8.5161,1385779.0
2023-02-21 10:00:00,11.51,11.55,11.41,11.44,644926.0,8.5161,8.5457,8.4421,8.4643,644926.0
2023-02-21 10:30:00,11.44,11.48,11.42,11.45,528113.0,8.4643,8.4939,8.4495,8.4717,528113.0
2023-02-21 11:00:00,11.46,11.48,11.43,11.44,398046.0,8.4791,8.4939,8.4569,8.4643,398046.0
2023-02-21 11:30:00,11.43,11.44,11.39,11.39,641433.0,8.4569,8.4643,8.4273,8.4273,641433.0
2023-02-21 12:00:00,11.4,11.4,11.35,11.38,735258.0,8.4347,8.4347,8.3977,8.4199,735258.0
2023-02-21 12:30:00,11.38,11.39,11.34,11.37,487470.0,8.4199,8.4273,8.3903,8.4125,487470.0
2023-02-21 13:00:00,11.37,11.38,11.34,11.35,290856.0,8.4125,8.4199,8.3903,8.3977,290856.0
2023-02-21 13:30:00,11.35,11.35,11.3,11.3,307817.0,8.3977,8.3977,8.3607,8.3607,307817.0
2023-02-21 14:00:00,11.3,11.31,11.24,11.26,381602.0,8.3607,8.3681,8.3163,8.3311,381602.0
2023-02-21 14:30:00,11.25,11.27,11.23,11.23,633876.0,8.3237,8.3385,8.3089,8.3089,633876.0
2023-02-21 15:00:00,11.24,11.25,11.22,11.24,991465.0,8.3163,8.3237,8.3015,8.3163,991465.0
2023-02-21 15:30:00,11.24,11.3,11.24,11.27,2091452.0,8.3163,8.3607,8.3163,8.3385,2091452.0
2023-02-22 09:30:00,11.24,11.34,11.24,11.31,920670.0,8.3163,8.3903,8.3163,8.3681,920670.0
2023-02-22 10:00:00,11.31,11.32,11.2,11.21,501260.0,8.3681,8.3755,8.2867,8.2941,501260.0
2023-02-22 10:30:00,11.21,11.28,11.2,11.27,917450.0,8.2941,8.3459,8.2867,8.3385,917450.0
2023-02-22 11:00:00,11.27,11.31,11.2,11.21,1411411.0,8.3385,8.3681,8.2867,8.2941,1411411.0
2023-02-22 11:30:00,11.21,11.25,11.19,11.25,1492487.0,8.2941,8.3237,8.2793,8.3237,1492487.0
2023-02-22 12:00:00,11.25,11.29,11.21,11.28,1644883.0,8.3237,8.3533,8.2941,8.3459,1644883.0
2023-02-22 12:30:00,11.28,11.36,11.27,11.32,1441584.0,8.3459,8.4051,8.3385,8.3755,1441584.0
2023-02-22 13:00:00,11.32,11.36,11.3,11.34,676233.0,8.3755,8.4051,8.3607,8.3903,676233.0
2023-02-22 13:30:00,11.34,11.36,11.31,11.33,673281.0,8.3903,8.4051,8.3681,8.3829,673281.0
2023-02-22 14:00:00,11.33,11.36,11.25,11.28,746234.0,8.3829,8.4051,8.3237,8.3459,746234.0
2023-02-22 14:30:00,11.28,11.28,11.2,11.21,829966.0,8.3459,8.3459,8.2867,8.2941,829966.0
2023-02-22 15:00:00,11.21,11.25,11.2,11.23,1081244.0,8.2941,8.3237,8.2867,8.3089,1081244.0
2023-02-22 15:30:00,11.24,11.27,11.22,11.27,1192006.0,8.3163,8.3385,8.3015,8.3385,1192006.0
2023-02-23 09:30:00,11.54,11.68,11.5,11.67,2059920.0,8.5383,8.6419,8.5087,8.6345,2059920.0
2023-02-23 10:00:00,11.67,11.84,11.66,11.83,2635290.0,8.6345,8.7603,8.6271,8.7529,2635290.0
2023-02-23 10:30:00,11.83,11.83,11.66,11.71,1649070.0,8.7529,8.7529,8.6271,8.6641,1649070.0
2023-02-23 11:00:00,11.71,11.75,11.63,11.66,1350488.0,8.6641,8.6937,8.6049,8.6271,1350488.0
2023-02-23 11:30:00,11.66,11.68,11.61,11.65,1256744.0,8.6271,8.6419,8.5901,8.6197,1256744.0
2023-02-23 12:00:00,11.64,11.69,11.61,11.66,1219196.0,8.6123,8.6493,8.5901,8.6271,1219196.0
2023-02-23 12:30:00,11.66,11.69,11.64,11.69,969480.0,8.6271,8.6493,8.6123,8.6493,969480.0
2023-02-23 13:00:00,11.69,11.7,11.62,11.67,715159.0,8.6493,8.6567,8.5975,8.6345,715159.0
2023-02-23 13:30:00,11.67,11.68,11.62,11.67,657711.0,8.6345,8.6419,8.5975,8.6345,657711.0
2023-02-23 14:00:00,11.67,11.77,11.67,11.76,695707.0,8.6345,8.7085,8.6345,8.7011,695707.0
2023-02-23 14:30:00,11.77,11.78,11.71,11.73,1255691.0,8.7085,8.7159,8.6641,8.6789,1255691.0
2023-02-23 15:00:00,11.73,11.77,11.72,11.77,1172254.0,8.6789,8.7085,8.6715,8.7085,1172254.0
2023-02-23 15:30:00,11.77,11.78,11.67,11.7,2394654.0,8.7085,8.7159,8.6345,8.6567,2394654.0
2023-02-24 09:30:00,11.45,11.54,11.38,11.44,1625290.0,8.4717,8.5383,8.4199,8.4643,1625290.0
2023-02-24 10:00:00,11.44,11.51,11.4,11.43,538389.0,8.4643,8.5161,8.4347,8.4569,538389.0
2023-02-24 10:30:00,11.42,11.5,11.4,11.44,804488.0,8.4495,8.5087,8.4347,8.4643,804488.0
2023-02-24 11:00:00,11.45,11.55,11.44,11.53,755212.0,8.4717,8.5457,8.4643,8.5309,755212.0
2023-02-24 11:30:00,11.53,11.57,11.5,11.57,935339.0,8.5309,8.5605,8.5087,8.5605,935339.0
2023-02-24 12:00:00,11.57,11.6,11.55,11.6,1047218.0,8.5605,8.5827,8.5457,8.5827,1047218.0
2023-02-24 12:30:00,11.6,11.62,11.49,11.5,1261916.0,8.5827,8.5975,8.5013,8.5087,1261916.0
2023-02-24 13:00:00,11.5,11.51,11.43,11.46,1352350.0,8.5087,8.5161,8.4569,8.4791,1352350.0
2023-02-24 13:30:00,11.45,11.45,11.4,11.41,1017659.0,8.4717,8.4717,8.4347,8.4421,1017659.0
2023-02-24 14:00:00,11.4,11.41,11.36,11.37,926809.0,8.4347,8.4421,8.4051,8.4125,926809.0
2023-02-24 14:30:00,11.37,11.39,11.33,11.38,1197074.0,8.4125,8.4273,8.3829,8.4199,1197074.0
2023-02-24 15:00:00,11.38,11.41,11.36,11.38,1826296.0,8.4199,8.4421,8.4051,8.4199,1826296.0
2023-02-24 15:30:00,11.39,11.4,11.34,11.38,3159283.0,8.4273,8.4347,8.3903,8.4199,3159283.0
2023-02-27 09:30:00,11.42,11.45,11.32,11.4,1636611.0,8.4495,8.4717,8.3755,8.4347,1636611.0
2023-02-27 10:00:00,11.4,11.53,11.38,11.53,1034561.0,8.4347,8.5309,8.4199,8.5309,1034561.0
2023-02-27 10:30:00,11.53,11.55,11.4,11.44,982273.0,8.5309,8.5457,8.4347,8.4643,982273.0
2023-02-27 11:00:00,11.44,11.51,11.42,11.43,755694.0,8.4643,8.5161,8.4495,8.4569,755694.0
2023-02-27 11:30:00,11.43,11.49,11.4,11.49,708082.0,8.4569,8.5013,8.4347,8.5013,708082.0
2023-02-27 12:00:00,11.49,11.55,11.46,11.55,1810014.0,8.5013,8.5457,8.4791,8.5457,1810014.0
2023-02-27 12:30:00,11.55,11.6,11.54,11.57,1769799.0,8.5457,8.5827,8.5383,8.5605,1769799.0
2023-02-27 13:00:00,11.57,11.68,11.56,11.68,1671165.0,8.5605,8.6419,8.5531,8.6419,1671165.0
2023-02-27 13:30:00,11.68,11.74,11.62,11.67,1969922.0,8.6419,8.6863,8.5975,8.6345,1969922.0
2023-02-27 14:00:00,11.67,11.68,11.6,11.63,2453616.0,8.6345,8.6419,8.5827,8.6049,2453616.0
2023-02-27 14:30:00,11.63,11.64,11.6,11.63,1455828.0,8.6049,8.6123,8.5827,8.6049,1455828.0
2023-02-27 15:00:00,11.63,11.69,11.62,11.65,1818189.0,8.6049,8.6493,8.5975,8.6197,1818189.0
2023-02-27 15:30:00,11.65,11.65,11.5,11.5,6033406.0,8.6197,8.6197,8.5087,8.5087,6033406.0
2023-02-28 09:30:00,11.71,11.71,11.55,11.56,1787350.0,8.6641,8.6641,8.5457,8.5531,1787350.0
2023-02-28 10:00:00,11.56,11.6,11.47,11.56,1155815.0,8.5531,8.5827,8.4865,8.5531,1155815.0
2023-02-28 10:30:00,11.56,11.59,11.43,11.43,1564799.0,8.5531,8.5753,8.4569,8.4569,1564799.0
2023-02-28 11:00:00,11.44,11.49,11.02,11.13,14054602.0,8.4643,8.5013,8.1536,8.235,14054602.0
2023-02-28 11:30:00,11.13,11.16,11.02,11.05,3773705.0,8.235,8.2571,8.1536,8.1758,3773705.0
2023-02-28 12:00:00,11.05,11.25,11.05,11.2,3956690.0,8.1758,8.3237,8.1758,8.2867,3956690.0
2023-02-28 12:30:00,11.2,11.31,11.13,11.31,2324009.0,8.2867,8.3681,8.235,8.3681,2324009.0
2023-02-28 13:00:00,11.3,11.31,11.19,11.21,1544453.0,8.3607,8.3681,8.2793,8.2941,1544453.0
2023-02-28 13:30:00,11.21,11.21,11.09,11.13,2458324.0,8.2941,8.2941,8.2054,8.235,2458324.0
2023-02-28 14:00:00,11.13,11.23,11.13,11.22,1281472.0,8.235,8.3089,8.235,8.3015,1281472.0
2023-02-28 14:30:00,11.23,11.23,11.14,11.16,1287744.0,8.3089,8.3089,8.2424,8.2571,1287744.0
2023-02-28 15:00:00,11.16,11.16,11.11,11.13,2022285.0,8.2571,8.2571,8.2202,8.235,2022285.0
2023-02-28 15:30:00,11.13,11.24,11.08,11.09,6250095.0,8.235,8.3163,8.198,8.2054,6250095.0
2023-03-01 09:30:00,10.88,10.89,10.55,10.56,6054671.0,8.05,8.0574,7.8058,7.8132,6054671.0
2023-03-01 10:00:00,10.57,10.69,10.46,10.61,6478139.0,7.8206,7.9094,7.7392,7.8502,6478139.0
2023-03-01 10:30:00,10.6,10.75,10.59,10.69,2450675.0,7.8428,7.9538,7.8354,7.9094,2450675.0
2023-03-01 11:00:00,10.7,10.7,10.57,10.65,2662670.0,7.9168,7.9168,7.8206,7.8798,2662670.0
2023-03-01 11:30:00,10.65,10.7,10.58,10.69,1884738.0,7.8798,7.9168,7.828,7.9094,1884738.0
2023-03-01 12:00:00,10.69,10.81,10.67,10.75,2895107.0,7.9094,7.9982,7.8946,7.9538,2895107.0
2023-03-01 12:30:00,10.76,10.82,10.73,10.76,2513533.0,7.9612,8.0056,7.939,7.9612,2513533.0
2023-03-01 13:00:00,10.76,10.88,10.75,10.87,2889981.0,7.9612,8.05,7.9538,8.0426,2889981.0
2023-03-01 13:30:00,10.86,10.88,10.81,10.84,1521795.0,8.0352,8.05,7.9982,8.0204,1521795.0
2023-03-01 14:00:00,10.84,10.92,10.83,10.92,1893778.0,8.0204,8.0796,8.013,8.0796,1893778.0
2023-03-01 14:30:00,10.92,10.99,10.88,10.93,2854305.0,8.0796,8.1314,8.05,8.087,2854305.0
2023-03-01 15:00:00,10.93,10.99,10.9,10.97,2681737.0,8.087,8.1314,8.0648,8.1166,2681737.0
2023-03-01 15:30:00,10.98,11.1,10.97,11.1,6585079.0,8.124,8.2128,8.1166,8.2128,6585079.0
2023-03-02 09:30:00,10.79,10.86,10.63,10.84,5162527.0,7.9834,8.0352,7.865,8.0204,5162527.0
2023-03-02 10:00:00,10.84,10.92,10.81,10.85,2851270.0,8.0204,8.0796,7.9982,8.0278,2851270.0
2023-03-02 10:30:00,10.85,10.93,10.82,10.91,1957253.0,8.0278,8.087,8.0056,8.0722,1957253.0
2023-03-02 11:00:00,10.92,11.12,10.83,11.08,3343845.0,8.0796,8.2276,8.013,8.198,3343845.0
2023-03-02 11:30:00,11.09,11.15,10.97,11.0,2059634.0,8.2054,8.2497,8.1166,8.1388,2059634.0
2023-03-02 12:00:00,11.0,11.02,10.88,10.9,2121262.0,8.1388,8.1536,8.05,8.0648,2121262.0
2023-03-02 12:30:00,10.89,11.01,10.88,11.0,1479965.0,8.0574,8.1462,8.05,8.1388,1479965.0
2023-03-02 13:00:00,11.0,11.01,10.92,10.95,1281780.0,8.1388,8.1462,8.0796,8.1018,1281780.0
2023-03-02 13:30:00,10.95,11.05,10.94,10.99,947786.0,8.1018,8.1758,8.0944,8.1314,947786.0
2023-03-02 14:00:00,11.0,11.02,10.91,10.93,1155470.0,8.1388,8.1536,8.0722,8.087,1155470.0
2023-03-02 14:30:00,10.93,10.94,10.79,10.88,1681213.0,8.087,8.0944,7.9834,8.05,1681213.0
2023-03-02 15:00:00,10.88,10.9,10.83,10.87,996070.0,8.05,8.0648,8.013,8.0426,996070.0
2023-03-02 15:30:00,10.86,10.93,10.72,10.75,4855676.0,8.0352,8.087,7.9316,7.9538,4855676.0
2023-03-03 09:30:00,10.73,10.8,10.63,10.78,2426812.0,7.939,7.9908,7.865,7.976,2426812.0
2023-03-03 10:00:00,10.78,10.92,10.71,10.87,1614912.0,7.976,8.0796,7.9242,8.0426,1614912.0
2023-03-03 10:30:00,10.87,10.91,10.85,10.9,882509.0,8.0426,8.0722,8.0278,8.0648,882509.0
2023-03-03 11:00:00,10.9,10.99,10.89,10.99,1135870.0,8.0648,8.1314,8.0574,8.1314,1135870.0
2023-03-03 11:30:00,10.99,11.03,10.95,10.96,1403305.0,8.1314,8.161,8.1018,8.1092,1403305.0
2023-03-03 12:00:00,10.96,11.0,10.93,10.96,1098145.0,8.1092,8.1388,8.087,8.1092,1098145.0
2023-03-03 12:30:00,10.97,11.06,10.94,11.06,1249141.0,8.1166,8.1832,8.0944,8.1832,1249141.0
2023-03-03 13:00:00,11.06,11.08,11.02,11.03,1410899.0,8.1832,8.198,8.1536,8.161,1410899.0
2023-03-03 13:30:00,11.04,11.05,10.98,11.0,800483.0,8.1684,8.1758,8.124,8.1388,800483.0
2023-03-03 14:00:00,11.0,11.09,10.99,11.09,1575998.0,8.1388,8.2054,8.1314,8.2054,1575998.0
2023-03-03 14:30:00,11.09,11.13,11.09,11.12,1539465.0,8.2054,8.235,8.2054,8.2276,1539465.0
2023-03-03 15:00:00,11.11,11.15,11.11,11.14,1273985.0,8.2202,8.2497,8.2202,8.2424,1273985.0
2023-03-03 15:30:00,11.14,11.16,11.07,11.16,3102792.0,8.2424,8.2571,8.1906,8.2571,3102792.0
2023-03-06 09:30:00,11.1,11.22,11.03,11.18,1634499.0,8.2128,8.3015,8.161,8.2719,1634499.0
2023-03-06 10:00:00,11.19,11.27,11.11,11.26,1262677.0,8.2793,8.3385,8.2202,8.3311,1262677.0
2023-03-06 10:30:00,11.26,11.32,11.2,11.21,1708553.0,8.3311,8.3755,8.2867,8.2941,1708553.0
2023-03-06 11:00:00,11.21,11.28,11.19,11.27,1175412.0,8.2941,8.3459,8.2793,8.3385,1175412.0
2023-03-06 11:30:00,11.27,11.34,11.25,11.33,1259539.0,8.3385,8.3903,8.3237,8.3829,1259539.0
2023-03-06 12:00:00,11.33,11.34,11.29,11.32,813105.0,8.3829,8.3903,8.3533,8.3755,813105.0
2023-03-06 12:30:00,11.32,11.34,11.28,11.3,1001647.0,8.3755,8.3903,8.3459,8.3607,1001647.0
2023-03-06 13:00:00,11.29,11.33,11.24,11.26,813659.0,8.3533,8.3829,8.3163,8.3311,813659.0
2023-03-06 13:30:00,11.26,11.3,11.25,11.3,879205.0,8.3311,8.3607,8.3237,8.3607,879205.0
2023-03-06 14:00:00,11.3,11.38,11.29,11.35,1266817.0,8.3607,8.4199,8.3533,8.3977,1266817.0
2023-03-06 14:30:00,11.34,11.37,11.34,11.34,966950.0,8.3903,8.4125,8.3903,8.3903,966950.0
2023-03-06 15:00:00,11.35,11.39,11.34,11.38,1439290.0,8.3977,8.4273,8.3903,8.4199,1439290.0
2023-03-06 15:30:00,11.37,11.43,11.35,11.43,4030204.0,8.4125,8.4569,8.3977,8.4569,4030204.0
2023-03-07 09:30:00,11.23,11.27,11.15,11.16,2029041.0,8.3089,8.3385,8.2497,8.2571,2029041.0
2023-03-07 10:00:00,11.16,11.19,11.04,11.14,1902380.0,8.2571,8.2793,8.1684,8.2424,1902380.0
2023-03-07 10:30:00,11.14,11.17,11.05,11.07,1948136.0,8.2424,8.2645,8.1758,8.1906,1948136.0
2023-03-07 11:00:00,11.07,11.15,11.05,11.11,1187839.0,8.1906,8.2497,8.1758,8.2202,1187839.0
2023-03-07 11:30:00,11.11,11.17,11.1,11.12,970975.0,8.2202,8.2645,8.2128,8.2276,970975.0
2023-03-07 12:00:00,11.11,11.2,11.09,11.16,1017189.0,8.2202,8.2867,8.2054,8.2571,1017189.0
2023-03-07 12:30:00,11.16,11.16,11.1,11.1,935106.0,8.2571,8.2571,8.2128,8.2128,935106.0
2023-03-07 13:00:00,11.1,11.11,11.03,11.05,801754.0,8.2128,8.2202,8.161,8.1758,801754.0
2023-03-07 13:30:00,11.05,11.06,10.94,10.96,1640778.0,8.1758,8.1832,8.0944,8.1092,1640778.0
2023-03-07 14:00:00,10.95,11.01,10.94,10.95,1522423.0,8.1018,8.1462,8.0944,8.1018,1522423.0
2023-03-07 14:30:00,10.95,10.96,10.86,10.87,1409766.0,8.1018,8.1092,8.0352,8.0426,1409766.0
2023-03-07 15:00:00,10.87,10.95,10.86,10.95,1563592.0,8.0426,8.1018,8.0352,8.1018,1563592.0
2023-03-07 15:30:00,10.95,11.01,10.94,10.98,3201507.0,8.1018,8.1462,8.0944,8.124,3201507.0
2023-03-08 09:30:00,11.2,11.34,11.19,11.31,1860367.0,8.2867,8.3903,8.2793,8.3681,1860367.0
2023-03-08 10:00:00,11.31,11.46,11.24,11.42,2242137.0,8.3681,8.4791,8.3163,8.4495,2242137.0
2023-03-08 10:30:00,11.42,11.5,11.38,11.4,1284152.0,8.4495,8.5087,8.4199,8.4347,1284152.0
2023-03-08 11:00:00,11.41,11.45,11.37,11.37,1597987.0,8.4421,8.4717,8.4125,8.4125,1597987.0
2023-03-08 11:30:00,11.37,11.38,11.3,11.31,958378.0,8.4125,8.4199,8.3607,8.3681,958378.0
2023-03-08 12:00:00,11.31,11.32,11.25,11.29,1156250.0,8.3681,8.3755,8.3237,8.3533,1156250.0
2023-03-08 12:30:00,11.29,11.32,11.24,11.26,763595.0,8.3533,8.3755,8.3163,8.3311,763595.0
2023-03-08 13:00:00,11.26,11.28,11.22,11.22,933495.0,8.3311,8.3459,8.3015,8.3015,933495.0
2023-03-08 13:30:00,11.22,11.23,11.16,11.17,1714059.0,8.3015,8.3089,8.2571,8.2645,1714059.0
2023-03-08 14:00:00,11.18,11.23,11.17,11.23,1200662.0,8.2719,8.3089,8.2645,8.3089,1200662.0
2023-03-08 14:30:00,11.23,11.24,11.18,11.21,742055.0,8.3089,8.3163,8.2719,8.2941,742055.0
2023-03-08 15:00:00,11.21,11.25,11.19,11.21,1236062.0,8.2941,8.3237,8.2793,8.2941,1236062.0
2023-03-08 15:30:00,11.21,11.29,11.2,11.29,2717001.0,8.2941,8.3533,8.2867,8.3533,2717001.0
2023-03-09 09:30:00,11.46,11.61,11.41,11.47,2279054.0,8.4791,8.5901,8.4421,8.4865,2279054.0
2023-03-09 10:00:00,11.46,11.52,11.32,11.35,1625404.0,8.4791,8.5235,8.3755,8.3977,1625404.0
2023-03-09 10:30:00,11.35,11.44,11.32,11.4,880433.0,8.3977,8.4643,8.3755,8.4347,880433.0
2023-03-09 11:00:00,11.39,11.43,11.33,11.37,582714.0,8.4273,8.4569,8.3829,8.4125,582714.0
2023-03-09 11:30:00,11.37,11.42,11.32,11.33,918891.0,8.4125,8.4495,8.3755,8.3829,918891.0
2023-03-09 12:00:00,11.33,11.34,11.26,11.28,2833922.0,8.3829,8.3903,8.3311,8.3459,2833922.0
2023-03-09 12:30:00,11.28,11.31,11.25,11.27,1947137.0,8.3459,8.3681,8.3237,8.3385,1947137.0
2023-03-09 13:00:00,11.28,11.32,11.25,11.29,1164488.0,8.3459,8.3755,8.3237,8.3533,1164488.0
2023-03-09 13:30:00,11.29,11.37,11.26,11.35,1001855.0,8.3533,8.4125,8.3311,8.3977,1001855.0
2023-03-09 14:00:00,11.35,11.39,11.32,11.34,1440266.0,8.3977,8.4273,8.3755,8.3903,1440266.0
2023-03-09 14:30:00,11.34,11.35,11.3,11.3,572718.0,8.3903,8.3977,8.3607,8.3607,572718.0
2023-03-09 15:00:00,11.31,11.31,11.16,11.18,1931554.0,8.3681,8.3681,8.2571,8.2719,1931554.0
2023-03-09 15:30:00,11.19,11.24,11.0,11.04,11395751.0,8.2793,8.3163,8.1388,8.1684,11395751.0
2023-03-10 09:30:00,10.95,11.14,10.93,11.13,1390861.0,8.1018,8.2424,8.087,8.235,1390861.0
2023-03-10 10:00:00,11.13,11.19,11.05,11.1,841675.0,8.235,8.2793,8.1758,8.2128,841675.0
2023-03-10 10:30:00,11.1,11.14,11.02,11.12,1084121.0,8.2128,8.2424,8.1536,8.2276,1084121.0
2023-03-10 11:00:00,11.11,11.12,11.06,11.1,787038.0,8.2202,8.2276,8.1832,8.2128,787038.0
2023-03-10 11:30:00,11.11,11.16,11.0,11.01,1489832.0,8.2202,8.2571,8.1388,8.1462,1489832.0
2023-03-10 12:00:00,11.01,11.04,10.97,11.04,664760.0,8.1462,8.1684,8.1166,8.1684,664760.0
2023-03-10 12:30:00,11.04,11.05,11.0,11.02,826375.0,8.1684,8.1758,8.1388,8.1536,826375.0
2023-03-10 13:00:00,11.02,11.05,10.94,10.96,845454.0,8.1536,8.1758,8.0944,8.1092,845454.0
2023-03-10 13:30:00,10.96,10.96,10.86,10.91,1219302.0,8.1092,8.1092,8.0352,8.0722,1219302.0
2023-03-10 14:00:00,10.91,10.94,10.87,10.89,1217200.0,8.0722,8.0944,8.0426,8.0574,1217200.0
2023-03-10 14:30:00,10.89,10.94,10.89,10.92,1112018.0,8.0574,8.0944,8.0574,8.0796,1112018.0
2023-03-10 15:00:00,10.92,10.93,10.88,10.91,711367.0,8.0796,8.087,8.05,8.0722,711367.0
2023-03-10 15:30:00,10.91,10.91,10.85,10.88,2763141.0,8.0722,8.0722,8.0278,8.05,2763141.0
2023-03-13 09:30:00,10.54,10.59,10.38,10.57,3202419.0,7.7984,7.8354,7.68,7.8206,3202419.0
2023-03-13 10:00:00,10.57,10.69,10.53,10.56,1454883.0,7.8206,7.9094,7.791,7.8132,1454883.0
2023-03-13 10:30:00,10.56,10.75,10.56,10.74,1566761.0,7.8132,7.9538,7.8132,7.9464,1566761.0
2023-03-13 11:00:00,10.74,10.77,10.63,10.7,1627609.0,7.9464,7.9686,7.865,7.9168,1627609.0
2023-03-13 11:30:00,10.7,10.7,10.58,10.63,1199608.0,7.9168,7.9168,7.828,7.865,1199608.0
2023-03-13 12:00:00,10.63,10.66,10.56,10.61,909296.0,7.865,7.8872,7.8132,7.8502,909296.0
2023-03-13 12:30:00,10.61,10.64,10.57,10.59,911353.0,7.8502,7.8724,7.8206,7.8354,911353.0
2023-03-13 13:00:00,10.59,10.61,10.54,10.55,1337641.0,7.8354,7.8502,7.7984,7.8058,1337641.0
2023-03-13 13:30:00,10.55,10.65,10.53,10.63,826462.0,7.8058,7.8798,7.791,7.865,826462.0
2023-03-13 14:00:00,10.63,10.63,10.57,10.58,1079852.0,7.865,7.865,7.8206,7.828,1079852.0
2023-03-13 14:30:00,10.57,10.59,10.5,10.51,1350483.0,7.8206,7.8354,7.7688,7.7762,1350483.0
2023-03-13 15:00:00,10.51,10.52,10.41,10.43,1727288.0,7.7762,7.7836,7.7022,7.717,1727288.0
2023-03-13 15:30:00,10.43,10.49,10.42,10.42,3016746.0,7.717,7.7614,7.7096,7.7096,3016746.0
2023-03-14 09:30:00,10.55,10.67,10.5,10.66,1392729.0,7.8058,7.8946,7.7688,7.8872,1392729.0
2023-03-14 10:00:00,10.67,10.73,10.62,10.66,1182929.0,7.8946,7.939,7.8576,7.8872,1182929.0
2023-03-14 10:30:00,10.66,10.7,10.58,10.58,955722.0,7.8872,7.9168,7.828,7.828,955722.0
2023-03-14 11:00:00,10.58,10.61,10.56,10.6,889312.0,7.828,7.8502,7.8132,7.8428,889312.0
2023-03-14 11:30:00,10.59,10.6,10.5,10.52,836652.0,7.8354,7.8428,7.7688,7.7836,836652.0
2023-03-14 12:00:00,10.51,10.54,10.46,10.49,702099.0,7.7762,7.7984,7.7392,7.7614,702099.0
2023-03-14 12:30:00,10.5,10.55,10.47,10.48,922407.0,7.7688,7.8058,7.7466,7.754,922407.0
2023-03-14 13:00:00,10.48,10.52,10.42,10.43,837034.0,7.754,7.7836,7.7096,7.717,837034.0
2023-03-14 13:30:00,10.43,10.48,10.41,10.44,1295607.0,7.717,7.754,7.7022,7.7244,1295607.0
2023-03-14 14:00:00,10.44,10.45,10.39,10.44,1083470.0,7.7244,7.7318,7.6874,7.7244,1083470.0
2023-03-14 14:30:00,10.44,10.44,10.33,10.34,1413364.0,7.7244,7.7244,7.643,7.6504,1413364.0
2023-03-14 15:00:00,10.34,10.34,10.21,10.25,2312908.0,7.6504,7.6504,7.5543,7.5838,2312908.0
2023-03-14 15:30:00,10.25,10.3,10.21,10.25,3296835.0,7.5838,7.6208,7.5543,7.5838,3296835.0
2023-03-15 09:30:00,10.02,10.1,9.9,9.95,3783036.0,7.4137,7.4729,7.3249,7.3619,3783036.0
2023-03-15 10:00:00,9.95,10.0,9.86,9.92,3687715.0,7.3619,7.3989,7.2953,7.3397,3687715.0
2023-03-15 10:30:00,9.92,9.97,9.82,9.86,2997895.0,7.3397,7.3767,7.2657,7.2953,2997895.0
2023-03-15 11:00:00,9.87,9.9,9.82,9.84,1613530.0,7.3027,7.3249,7.2657,7.2805,1613530.0
2023-03-15 11:30:00,9.84,9.84,9.76,9.79,1794436.0,7.2805,7.2805,7.2213,7.2435,1794436.0
2023-03-15 12:00:00,9.79,9.82,9.63,9.7,3810108.0,7.2435,7.2657,7.1251,7.1769,3810108.0
2023-03-15 12:30:00,9.7,9.8,9.69,9.77,3469530.0,7.1769,7.2509,7.1695,7.2287,3469530.0
2023-03-15 13:00:00,9.77,9.91,9.76,9.85,1974436.0,7.2287,7.3323,7.2213,7.2879,1974436.0
2023-03-15 13:30:00,9.86,9.89,9.82,9.89,1304129.0,7.2953,7.3175,7.2657,7.3175,1304129.0
2023-03-15 14:00:00,9.89,9.98,9.84,9.94,3578324.0,7.3175,7.3841,7.2805,7.3545,3578324.0
2023-03-15 14:30:00,9.94,10.0,9.92,9.97,3113870.0,7.3545,7.3989,7.3397,7.3767,3113870.0
2023-03-15 15:00:00,9.97,9.98,9.9,9.96,1574866.0,7.3767,7.3841,7.3249,7.3693,1574866.0
2023-03-15 15:30:00,9.96,9.99,9.93,9.99,2887269.0,7.3693,7.3915,7.3471,7.3915,2887269.0
2023-03-16 09:30:00,9.94,10.01,9.89,9.99,1689248.0,7.3545,7.4063,7.3175,7.3915,1689248.0
2023-03-16 10:00:00,9.99,10.0,9.8,9.84,1163485.0,7.3915,7.3989,7.2509,7.2805,1163485.0
2023-03-16 10:30:00,9.84,9.93,9.79,9.92,1453045.0,7.2805,7.3471,7.2435,7.3397,1453045.0
2023-03-16 11:00:00,9.92,9.95,9.88,9.9,1492214.0,7.3397,7.3619,7.3101,7.3249,1492214.0
2023-03-16 11:30:00,9.9,9.91,9.83,9.88,1757253.0,7.3249,7.3323,7.2731,7.3101,1757253.0
2023-03-16 12:00:00,9.88,9.91,9.84,9.9,623235.0,7.3101,7.3323,7.2805,7.3249,623235.0
2023-03-16 12:30:00,9.9,9.96,9.87,9.95,1271285.0,7.3249,7.3693,7.3027,7.3619,1271285.0
2023-03-16 13:00:00,9.95,10.04,9.94,9.98,3002545.0,7.3619,7.4285,7.3545,7.3841,3002545.0
2023-03-16 13:30:00,9.98,10.02,9.97,10.01,2034577.0,7.3841,7.4137,7.3767,7.4063,2034577.0
2023-03-16 14:00:00,10.0,10.01,9.96,9.99,1009527.0,7.3989,7.4063,7.3693,7.3915,1009527.0
2023-03-16 14:30:00,9.99,10.02,9.95,10.0,715163.0,7.3915,7.4137,7.3619,7.3989,715163.0
2023-03-16 15:00:00,10.0,10.04,9.98,10.04,1427697.0,7.3989,7.4285,7.3841,7.4285,1427697.0
2023-03-16 15:30:00,10.04,10.05,10.0,10.03,2241439.0,7.4285,7.4359,7.3989,7.4211,2241439.0
2023-03-17 09:30:00,9.93,10.03,9.82,9.85,2694271.0,7.3471,7.4211,7.2657,7.2879,2694271.0
2023-03-17 10:00:00,9.85,9.9,9.72,9.75,1907433.0,7.2879,7.3249,7.1917,7.2139,1907433.0
2023-03-17 10:30:00,9.75,9.8,9.72,9.76,996564.0,7.2139,7.2509,7.1917,7.2213,996564.0
2023-03-17 11:00:00,9.75,9.83,9.72,9.8,901449.0,7.2139,7.2731,7.1917,7.2509,901449.0
2023-03-17 11:30:00,9.8,9.84,9.74,9.82,1404568.0,7.2509,7.2805,7.2065,7.2657,1404568.0
2023-03-17 12:00:00,9.82,9.86,9.79,9.84,1832468.0,7.2657,7.2953,7.2435,7.2805,1832468.0
2023-03-17 12:30:00,9.84,9.92,9.83,9.91,1054394.0,7.2805,7.3397,7.2731,7.3323,1054394.0
2023-03-17 13:00:00,9.91,9.92,9.84,9.86,661582.0,7.3323,7.3397,7.2805,7.2953,661582.0
2023-03-17 13:30:00,9.86,9.9,9.85,9.88,665108.0,7.2953,7.3249,7.2879,7.3101,665108.0
2023-03-17 14:00:00,9.88,9.9,9.85,9.88,585996.0,7.3101,7.3249,7.2879,7.3101,585996.0
2023-03-17 14:30:00,9.88,9.92,9.87,9.91,646087.0,7.3101,7.3397,7.3027,7.3323,646087.0
2023-03-17 15:00:00,9.91,9.95,9.89,9.95,762902.0,7.3323,7.3619,7.3175,7.3619,762902.0
2023-03-17 15:30:00,9.95,10.02,9.92,10.01,5025220.0,7.3619,7.4137,7.3397,7.4063,5025220.0
2023-03-20 09:30:00,9.95,10.01,9.89,9.96,2138977.0,7.3619,7.4063,7.3175,7.3693,2138977.0
2023-03-20 10:00:00,9.96,10.0,9.83,9.92,1072416.0,7.3693,7.3989,7.2731,7.3397,1072416.0
2023-03-20 10:30:00,9.92,9.98,9.91,9.96,1254279.0,7.3397,7.3841,7.3323,7.3693,1254279.0
2023-03-20 11:00:00,9.96,9.97,9.86,9.94,1650705.0,7.3693,7.3767,7.2953,7.3545,1650705.0
2023-03-20 11:30:00,9.94,9.95,9.85,9.87,978661.0,7.3545,7.3619,7.2879,7.3027,978661.0
2023-03-20 12:00:00,9.86,9.88,9.82,9.84,1059110.0,7.2953,7.3101,7.2657,7.2805,1059110.0
2023-03-20 12:30:00,9.83,9.87,9.81,9.87,1263279.0,7.2731,7.3027,7.2583,7.3027,1263279.0
2023-03-20 13:00:00,9.87,9.92,9.86,9.87,1610321.0,7.3027,7.3397,7.2953,7.3027,1610321.0
2023-03-20 13:30:00,9.87,9.89,9.8,9.82,2908480.0,7.3027,7.3175,7.2509,7.2657,2908480.0
2023-03-20 14:00:00,9.81,9.86,9.79,9.86,1298526.0,7.2583,7.2953,7.2435,7.2953,1298526.0
2023-03-20 14:30:00,9.86,9.86,9.8,9.84,1622010.0,7.2953,7.2953,7.2509,7.2805,1622010.0
2023-03-20 15:00:00,9.84,9.86,9.8,9.82,3731594.0,7.2805,7.2953,7.2509,7.2657,3731594.0
2023-03-20 15:30:00,9.81,9.84,9.76,9.76,5194019.0,7.2583,7.2805,7.2213,7.2213,5194019.0
2023-03-21 09:30:00,9.91,10.1,9.89,10.07,3792861.0,7.3323,7.4729,7.3175,7.4507,3792861.0
2023-03-21 10:00:00,10.07,10.1,9.95,10.02,2377610.0,7.4507,7.4729,7.3619,7.4137,2377610.0
2023-03-21 10:30:00,10.02,10.08,9.98,10.07,1874697.0,7.4137,7.4581,7.3841,7.4507,1874697.0
2023-03-21 11:00:00,10.07,10.08,10.01,10.06,937581.0,7.4507,7.4581,7.4063,7.4433,937581.0
2023-03-21 11:30:00,10.06,10.07,10.0,10.03,700437.0,7.4433,7.4507,7.3989,7.4211,700437.0
2023-03-21 12:00:00,10.03,10.08,10.02,10.05,749278.0,7.4211,7.4581,7.4137,7.4359,749278.0
2023-03-21 12:30:00,10.05,10.08,10.05,10.06,525863.0,7.4359,7.4581,7.4359,7.4433,525863.0
2023-03-21 13:00:00,10.05,10.08,10.04,10.07,1016507.0,7.4359,7.4581,7.4285,7.4507,1016507.0
2023-03-21 13:30:00,10.07,10.09,10.05,10.06,579709.0,7.4507,7.4655,7.4359,7.4433,579709.0
2023-03-21 14:00:00,10.05,10.07,10.04,10.05,543418.0,7.4359,7.4507,7.4285,7.4359,543418.0
2023-03-21 14:30:00,10.05,10.08,10.03,10.06,694131.0,7.4359,7.4581,7.4211,7.4433,694131.0
2023-03-21 15:00:00,10.06,10.08,10.0,10.02,1520074.0,7.4433,7.4581,7.3989,7.4137,1520074.0
2023-03-21 15:30:00,10.02,10.04,10.0,10.0,1703356.0,7.4137,7.4285,7.3989,7.3989,1703356.0
2023-03-22 09:30:00,9.96,9.99,9.82,9.88,1563176.0,7.3693,7.3915,7.2657,7.3101,1563176.0
2023-03-22 10:00:00,9.88,9.92,9.85,9.9,603025.0,7.3101,7.3397,7.2879,7.3249,603025.0
2023-03-22 10:30:00,9.9,9.96,9.87,9.95,776862.0,7.3249,7.3693,7.3027,7.3619,776862.0
2023-03-22 11:00:00,9.95,9.99,9.92,9.96,507529.0,7.3619,7.3915,7.3397,7.3693,507529.0
2023-03-22 11:30:00,9.96,9.98,9.94,9.97,548962.0,7.3693,7.3841,7.3545,7.3767,548962.0
2023-03-22 12:00:00,9.96,9.97,9.92,9.94,505554.0,7.3693,7.3767,7.3397,7.3545,505554.0
2023-03-22 12:30:00,9.95,9.95,9.93,9.94,346167.0,7.3619,7.3619,7.3471,7.3545,346167.0
2023-03-22 13:00:00,9.93,9.95,9.91,9.95,298188.0,7.3471,7.3619,7.3323,7.3619,298188.0
2023-03-22 13:30:00,9.94,9.99,9.92,9.97,532016.0,7.3545,7.3915,7.3397,7.3767,532016.0
2023-03-22 14:00:00,9.97,10.04,9.95,10.04,1364010.0,7.3767,7.4285,7.3619,7.4285,1364010.0
2023-03-22 14:30:00,10.04,10.14,9.97,10.07,1465127.0,7.4285,7.5025,7.3767,7.4507,1465127.0
2023-03-22 15:00:00,10.06,10.06,9.95,10.04,1684239.0,7.4433,7.4433,7.3619,7.4285,1684239.0
2023-03-22 15:30:00,10.05,10.05,9.9,9.92,2738090.0,7.4359,7.4359,7.3249,7.3397,2738090.0
2023-03-23 09:30:00,10.07,10.11,9.97,10.0,1924771.0,7.4507,7.4803,7.3767,7.3989,1924771.0
2023-03-23 10:00:00,10.0,10.02,9.92,9.92,1423631.0,7.3989,7.4137,7.3397,7.3397,1423631.0
2023-03-23 10:30:00,9.93,9.94,9.83,9.88,1280651.0,7.3471,7.3545,7.2731,7.3101,1280651.0
2023-03-23 11:00:00,9.88,9.9,9.85,9.88,1726673.0,7.3101,7.3249,7.2879,7.3101,1726673.0
2023-03-23 11:30:00,9.89,9.92,9.84,9.88,1542885.0,7.3175,7.3397,7.2805,7.3101,1542885.0
2023-03-23 12:00:00,9.88,9.88,9.83,9.87,763051.0,7.3101,7.3101,7.2731,7.3027,763051.0
2023-03-23 12:30:00,9.88,9.89,9.8,9.81,823685.0,7.3101,7.3175,7.2509,7.2583,823685.0
2023-03-23 13:00:00,9.81,9.82,9.74,9.75,2553812.0,7.2583,7.2657,7.2065,7.2139,2553812.0
2023-03-23 13:30:00,9.75,9.77,9.7,9.7,994380.0,7.2139,7.2287,7.1769,7.1769,994380.0
2023-03-23 14:00:00,9.7,9.73,9.68,9.7,1412270.0,7.1769,7.1991,7.1621,7.1769,1412270.0
2023-03-23 14:30:00,9.7,9.72,9.6,9.65,1838049.0,7.1769,7.1917,7.1029,7.1399,1838049.0
2023-03-23 15:00:00,9.65,9.71,9.6,9.64,1167853.0,7.1399,7.1843,7.1029,7.1325,1167853.0
2023-03-23 15:30:00,9.64,9.66,9.61,9.63,5480987.0,7.1325,7.1473,7.1103,7.1251,5480987.0
2023-03-24 09:30:00,9.59,9.67,9.56,9.63,2093602.0,7.0955,7.1547,7.0733,7.1251,2093602.0
2023-03-24 10:00:00,9.64,9.74,9.62,9.72,1922034.0,7.1325,7.2065,7.1177,7.1917,1922034.0
2023-03-24 10:30:00,9.72,9.75,9.65,9.65,877045.0,7.1917,7.2139,7.1399,7.1399,877045.0
2023-03-24 11:00:00,9.66,9.72,9.61,9.71,907682.0,7.1473,7.1917,7.1103,7.1843,907682.0
2023-03-24 11:30:00,9.71,9.86,9.71,9.85,1862336.0,7.1843,7.2953,7.1843,7.2879,1862336.0
2023-03-24 12:00:00,9.85,9.86,9.79,9.81,1504304.0,7.2879,7.2953,7.2435,7.2583,1504304.0
2023-03-24 12:30:00,9.8,9.84,9.79,9.81,1446141.0,7.2509,7.2805,7.2435,7.2583,1446141.0
2023-03-24 13:00:00,9.8,9.84,9.79,9.8,1489870.0,7.2509,7.2805,7.2435,7.2509,1489870.0
2023-03-24 13:30:00,9.8,9.85,9.76,9.77,688259.0,7.2509,7.2879,7.2213,7.2287,688259.0
2023-03-24 14:00:00,9.77,9.82,9.76,9.77,600232.0,7.2287,7.2657,7.2213,7.2287,600232.0
2023-03-24 14:30:00,9.77,9.8,9.74,9.74,548711.0,7.2287,7.2509,7.2065,7.2065,548711.0
2023-03-24 15:00:00,9.75,9.78,9.72,9.78,1324255.0,7.2139,7.2361,7.1917,7.2361,1324255.0
2023-03-24 15:30:00,9.78,9.78,9.7,9.7,3083806.0,7.2361,7.2361,7.1769,7.1769,3083806.0
2023-03-27 09:30:00,9.88,9.9,9.77,9.8,1776508.0,7.3101,7.3249,7.2287,7.2509,1776508.0
2023-03-27 10:00:00,9.8,9.91,9.8,9.82,2899573.0,7.2509,7.3323,7.2509,7.2657,2899573.0
2023-03-27 10:30:00,9.82,9.82,9.77,9.79,1814892.0,7.2657,7.2657,7.2287,7.2435,1814892.0
2023-03-27 11:00:00,9.79,9.79,9.75,9.78,794200.0,7.2435,7.2435,7.2139,7.2361,794200.0
2023-03-27 11:30:00,9.78,9.83,9.76,9.82,579657.0,7.2361,7.2731,7.2213,7.2657,579657.0
2023-03-27 12:00:00,9.82,9.9,9.82,9.88,1949674.0,7.2657,7.3249,7.2657,7.3101,1949674.0
2023-03-27 12:30:00,9.88,9.89,9.86,9.88,1077934.0,7.3101,7.3175,7.2953,7.3101,1077934.0
2023-03-27 13:00:00,9.88,9.91,9.86,9.9,1940070.0,7.3101,7.3323,7.2953,7.3249,1940070.0
2023-03-27 13:30:00,9.9,9.95,9.89,9.94,1669811.0,7.3249,7.3619,7.3175,7.3545,1669811.0
2023-03-27 14:00:00,9.94,10.0,9.93,9.99,1430403.0,7.3545,7.3989,7.3471,7.3915,1430403.0
2023-03-27 14:30:00,10.0,10.01,9.96,9.98,871669.0,7.3989,7.4063,7.3693,7.3841,871669.0
2023-03-27 15:00:00,9.98,10.01,9.98,9.99,1056129.0,7.3841,7.4063,7.3841,7.3915,1056129.0
2023-03-27 15:30:00,9.99,10.0,9.96,9.97,2841065.0,7.3915,7.3989,7.3693,7.3767,2841065.0
2023-03-28 09:30:00,10.04,10.17,10.0,10.09,1376085.0,7.4285,7.5247,7.3989,7.4655,1376085.0
2023-03-28 10:00:00,10.09,10.17,10.08,10.15,732900.0,7.4655,7.5247,7.4581,7.5099,732900.0
2023-03-28 10:30:00,10.14,10.16,10.09,10.13,810398.0,7.5025,7.5173,7.4655,7.4951,810398.0
2023-03-28 11:00:00,10.13,10.19,10.12,10.16,851477.0,7.4951,7.5395,7.4877,7.5173,851477.0
2023-03-28 11:30:00,10.16,10.19,10.15,10.17,882154.0,7.5173,7.5395,7.5099,7.5247,882154.0
2023-03-28 12:00:00,10.17,10.2,10.16,10.19,868436.0,7.5247,7.5469,7.5173,7.5395,868436.0
2023-03-28 12:30:00,10.2,10.24,10.17,10.23,1140646.0,7.5469,7.5765,7.5247,7.5691,1140646.0
2023-03-28 13:00:00,10.24,10.25,10.17,10.18,661090.0,7.5765,7.5838,7.5247,7.5321,661090.0
2023-03-28 13:30:00,10.17,10.19,10.15,10.16,744144.0,7.5247,7.5395,7.5099,7.5173,744144.0
2023-03-28 14:00:00,10.16,10.18,10.15,10.16,482678.0,7.5173,7.5321,7.5099,7.5173,482678.0
2023-03-28 14:30:00,10.16,10.2,10.14,10.2,565158.0,7.5173,7.5469,7.5025,7.5469,565158.0
2023-03-28 15:00:00,10.19,10.23,10.19,10.23,538361.0,7.5395,7.5691,7.5395,7.5691,538361.0
2023-03-28 15:30:00,10.23,10.23,10.21,10.21,1490321.0,7.5691,7.5691,7.5543,7.5543,1490321.0
2023-03-29 09:30:00,10.27,10.3,10.21,10.29,1192748.0,7.5986,7.6208,7.5543,7.6134,1192748.0
2023-03-29 10:00:00,10.3,10.33,10.26,10.29,679390.0,7.6208,7.643,7.5912,7.6134,679390.0
2023-03-29 10:30:00,10.29,10.36,10.28,10.33,978822.0,7.6134,7.6652,7.606,7.643,978822.0
2023-03-29 11:00:00,10.33,10.41,10.32,10.37,1008821.0,7.643,7.7022,7.6356,7.6726,1008821.0
2023-03-29 11:30:00,10.37,10.39,10.33,10.34,691108.0,7.6726,7.6874,7.643,7.6504,691108.0
2023-03-29 12:00:00,10.33,10.35,10.3,10.31,660488.0,7.643,7.6578,7.6208,7.6282,660488.0
2023-03-29 12:30:00,10.31,10.32,10.27,10.28,268730.0,7.6282,7.6356,7.5986,7.606,268730.0
2023-03-29 13:00:00,10.29,10.3,10.26,10.29,303686.0,7.6134,7.6208,7.5912,7.6134,303686.0
2023-03-29 13:30:00,10.29,10.3,10.28,10.29,255923.0,7.6134,7.6208,7.606,7.6134,255923.0
2023-03-29 14:00:00,10.28,10.29,10.18,10.23,697844.0,7.606,7.6134,7.5321,7.5691,697844.0
2023-03-29 14:30:00,10.24,10.27,10.23,10.27,70222.0,7.5765,7.5986,7.5691,7.5986,70222.0
2023-03-29 15:00:00,10.26,10.33,10.26,10.33,957243.0,7.5912,7.643,7.5912,7.643,957243.0
2023-03-29 15:30:00,10.33,10.44,10.3,10.39,4051254.0,7.643,7.7244,7.6208,7.6874,4051254.0
2023-03-30 09:30:00,10.58,10.61,10.48,10.48,1475730.0,7.828,7.8502,7.754,7.754,1475730.0
2023-03-30 10:00:00,10.48,10.51,10.32,10.41,1505925.0,7.754,7.7762,7.6356,7.7022,1505925.0
2023-03-30 10:30:00,10.4,10.46,10.34,10.41,904096.0,7.6948,7.7392,7.6504,7.7022,904096.0
2023-03-30 11:00:00,10.41,10.47,10.4,10.42,752923.0,7.7022,7.7466,7.6948,7.7096,752923.0
2023-03-30 11:30:00,10.42,10.45,10.39,10.43,805839.0,7.7096,7.7318,7.6874,7.717,805839.0
2023-03-30 12:00:00,10.43,10.49,10.41,10.46,634025.0,7.717,7.7614,7.7022,7.7392,634025.0
2023-03-30 12:30:00,10.46,10.47,10.42,10.44,458318.0,7.7392,7.7466,7.7096,7.7244,458318.0
2023-03-30 13:00:00,10.44,10.48,10.43,10.46,341520.0,7.7244,7.754,7.717,7.7392,341520.0
2023-03-30 13:30:00,10.47,10.48,10.4,10.47,650599.0,7.7466,7.754,7.6948,7.7466,650599.0
2023-03-30 14:00:00,10.47,10.51,10.46,10.51,611065.0,7.7466,7.7762,7.7392,7.7762,611065.0
2023-03-30 14:30:00,10.51,10.52,10.48,10.5,434772.0,7.7762,7.7836,7.754,7.7688,434772.0
2023-03-30 15:00:00,10.5,10.52,10.48,10.52,793790.0,7.7688,7.7836,7.754,7.7836,793790.0
2023-03-30 15:30:00,10.52,10.56,10.51,10.53,1761837.0,7.7836,7.8132,7.7762,7.791,1761837.0
2023-03-31 09:30:00,10.66,10.7,10.57,10.6,1388230.0,7.8872,7.9168,7.8206,7.8428,1388230.0
2023-03-31 10:00:00,10.6,10.63,10.58,10.61,700522.0,7.8428,7.865,7.828,7.8502,700522.0
2023-03-31 10:30:00,10.61,10.62,10.55,10.57,872048.0,7.8502,7.8576,7.8058,7.8206,872048.0
2023-03-31 11:00:00,10.57,10.58,10.51,10.51,1344840.0,7.8206,7.828,7.7762,7.7762,1344840.0
2023-03-31 11:30:00,10.51,10.58,10.51,10.56,1011220.0,7.7762,7.828,7.7762,7.8132,1011220.0
2023-03-31 12:00:00,10.55,10.57,10.51,10.57,863205.0,7.8058,7.8206,7.7762,7.8206,863205.0
2023-03-31 12:30:00,10.56,10.59,10.51,10.51,827528.0,7.8132,7.8354,7.7762,7.7762,827528.0
2023-03-31 13:00:00,10.51,10.51,10.46,10.47,2084297.0,7.7762,7.7762,7.7392,7.7466,2084297.0
2023-03-31 13:30:00,10.47,10.48,10.42,10.46,1795608.0,7.7466,7.754,7.7096,7.7392,1795608.0
2023-03-31 14:00:00,10.46,10.47,10.35,10.36,1149783.0,7.7392,7.7466,7.6578,7.6652,1149783.0
2023-03-31 14:30:00,10.36,10.42,10.34,10.4,876191.0,7.6652,7.7096,7.6504,7.6948,876191.0
2023-03-31 15:00:00,10.4,10.47,10.38,10.45,1437837.0,7.6948,7.7466,7.68,7.7318,1437837.0
2023-03-31 15:30:00,10.45,10.47,10.39,10.42,2361495.0,7.7318,7.7466,7.6874,7.7096,2361495.0
2023-04-03 09:30:00,10.62,10.9,10.61,10.77,4533748.0,7.8576,8.0648,7.8502,7.9686,4533748.0
2023-04-03 10:00:00,10.77,10.88,10.76,10.85,1453983.0,7.9686,8.05,7.9612,8.0278,1453983.0
2023-04-03 10:30:00,10.86,10.87,10.7,10.73,891641.0,8.0352,8.0426,7.9168,7.939,891641.0
2023-04-03 11:00:00,10.73,10.78,10.67,10.78,961599.0,7.939,7.976,7.8946,7.976,961599.0
2023-04-03 11:30:00,10.78,10.79,10.72,10.75,760671.0,7.976,7.9834,7.9316,7.9538,760671.0
2023-04-03 12:00:00,10.75,10.76,10.7,10.76,570224.0,7.9538,7.9612,7.9168,7.9612,570224.0
2023-04-03 12:30:00,10.76,10.78,10.74,10.78,636952.0,7.9612,7.976,7.9464,7.976,636952.0
2023-04-03 13:00:00,10.78,10.82,10.76,10.77,803363.0,7.976,8.0056,7.9612,7.9686,803363.0
2023-04-03 13:30:00,10.77,10.82,10.75,10.8,538949.0,7.9686,8.0056,7.9538,7.9908,538949.0
2023-04-03 14:00:00,10.8,10.83,10.79,10.81,755235.0,7.9908,8.013,7.9834,7.9982,755235.0
2023-04-03 14:30:00,10.8,10.86,10.79,10.85,768094.0,7.9908,8.0352,7.9834,8.0278,768094.0
2023-04-03 15:00:00,10.85,10.91,10.85,10.9,986621.0,8.0278,8.0722,8.0278,8.0648,986621.0
2023-04-03 15:30:00,10.9,10.93,10.84,10.92,4001534.0,8.0648,8.087,8.0204,8.0796,4001534.0
2023-04-04 09:30:00,10.96,10.99,10.82,10.86,1321066.0,8.1092,8.1314,8.0056,8.0352,1321066.0
2023-04-04 10:00:00,10.86,10.94,10.84,10.88,1073005.0,8.0352,8.0944,8.0204,8.05,1073005.0
2023-04-04 10:30:00,10.88,10.9,10.76,10.78,1030021.0,8.05,8.0648,7.9612,7.976,1030021.0
2023-04-04 11:00:00,10.78,10.82,10.7,10.74,759853.0,7.976,8.0056,7.9168,7.9464,759853.0
2023-04-04 11:30:00,10.74,10.75,10.65,10.71,999905.0,7.9464,7.9538,7.8798,7.9242,999905.0
2023-04-04 12:00:00,10.71,10.74,10.68,10.72,787371.0,7.9242,7.9464,7.902,7.9316,787371.0
2023-04-04 12:30:00,10.73,10.78,10.71,10.76,538730.0,7.939,7.976,7.9242,7.9612,538730.0
2023-04-04 13:00:00,10.76,10.8,10.75,10.78,557940.0,7.9612,7.9908,7.9538,7.976,557940.0
2023-04-04 13:30:00,10.78,10.8,10.76,10.78,559425.0,7.976,7.9908,7.9612,7.976,559425.0
2023-04-04 14:00:00,10.78,10.81,10.76,10.78,518332.0,7.976,7.9982,7.9612,7.976,518332.0
2023-04-04 14:30:00,10.78,10.79,10.75,10.77,588349.0,7.976,7.9834,7.9538,7.9686,588349.0
2023-04-04 15:00:00,10.76,10.8,10.75,10.76,695239.0,7.9612,7.9908,7.9538,7.9612,695239.0
2023-04-04 15:30:00,10.76,10.77,10.72,10.77,1371109.0,7.9612,7.9686,7.9316,7.9686,1371109.0
2023-04-05 09:30:00,10.76,10.81,10.68,10.69,793481.0,7.9612,7.9982,7.902,7.9094,793481.0
2023-04-05 10:00:00,10.69,10.75,10.49,10.55,3032774.0,7.9094,7.9538,7.7614,7.8058,3032774.0
2023-04-05 10:30:00,10.54,10.61,10.49,10.53,2390986.0,7.7984,7.8502,7.7614,7.791,2390986.0
2023-04-05 11:00:00,10.53,10.65,10.52,10.63,698739.0,7.791,7.8798,7.7836,7.865,698739.0
2023-04-05 11:30:00,10.63,10.7,10.62,10.7,662110.0,7.865,7.9168,7.8576,7.9168,662110.0
2023-04-05 12:00:00,10.7,10.72,10.66,10.67,622548.0,7.9168,7.9316,7.8872,7.8946,622548.0
2023-04-05 12:30:00,10.68,10.7,10.64,10.67,460809.0,7.902,7.9168,7.8724,7.8946,460809.0
2023-04-05 13:00:00,10.68,10.73,10.67,10.71,410084.0,7.902,7.939,7.8946,7.9242,410084.0
2023-04-05 13:30:00,10.71,10.79,10.71,10.79,1104841.0,7.9242,7.9834,7.9242,7.9834,1104841.0
2023-04-05 14:00:00,10.79,10.84,10.79,10.83,392701.0,7.9834,8.0204,7.9834,8.013,392701.0
2023-04-05 14:30:00,10.82,10.88,10.76,10.79,1679653.0,8.0056,8.05,7.9612,7.9834,1679653.0
2023-04-05 15:00:00,10.79,10.9,10.78,10.87,3200973.0,7.9834,8.0648,7.976,8.0426,3200973.0
2023-04-05 15:30:00,10.88,10.88,10.83,10.87,2528054.0,8.05,8.05,8.013,8.0426,2528054.0
2023-04-06 09:30:00,10.8,10.82,10.71,10.75,1522528.0,7.9908,8.0056,7.9242,7.9538,1522528.0
2023-04-06 10:00:00,10.75,10.81,10.74,10.78,509150.0,7.9538,7.9982,7.9464,7.976,509150.0
2023-04-06 10:30:00,10.78,10.82,10.72,10.75,774102.0,7.976,8.0056,7.9316,7.9538,774102.0
2023-04-06 11:00:00,10.76,10.77,10.67,10.69,763815.0,7.9612,7.9686,7.8946,7.9094,763815.0
2023-04-06 11:30:00,10.69,10.73,10.68,10.73,563761.0,7.9094,7.939,7.902,7.939,563761.0
2023-04-06 12:00:00,10.73,10.74,10.71,10.73,393581.0,7.939,7.9464,7.9242,7.939,393581.0
2023-04-06 12:30:00,10.72,10.76,10.71,10.74,516101.0,7.9316,7.9612,7.9242,7.9464,516101.0
2023-04-06 13:00:00,10.74,10.75,10.72,10.75,226180.0,7.9464,7.9538,7.9316,7.9538,226180.0
2023-04-06 13:30:00,10.75,10.76,10.72,10.74,389307.0,7.9538,7.9612,7.9316,7.9464,389307.0
2023-04-06 14:00:00,10.74,10.75,10.71,10.75,370279.0,7.9464,7.9538,7.9242,7.9538,370279.0
2023-04-06 14:30:00,10.75,10.78,10.74,10.75,726142.0,7.9538,7.976,7.9464,7.9538,726142.0
2023-04-06 15:00:00,10.75,10.76,10.68,10.7,1027538.0,7.9538,7.9612,7.902,7.9168,1027538.0
2023-04-06 15:30:00,10.7,10.71,10.65,10.69,3053487.0,7.9168,7.9242,7.8798,7.9094,3053487.0
2023-04-10 09:30:00,10.78,10.89,10.75,10.82,2354101.0,7.976,8.0574,7.9538,8.0056,2354101.0
2023-04-10 10:00:00,10.82,10.9,10.8,10.9,1347999.0,8.0056,8.0648,7.9908,8.0648,1347999.0
2023-04-10 10:30:00,10.9,10.92,10.83,10.83,609886.0,8.0648,8.0796,8.013,8.013,609886.0
2023-04-10 11:00:00,10.84,10.91,10.83,10.89,500411.0,8.0204,8.0722,8.013,8.0574,500411.0
2023-04-10 11:30:00,10.89,10.92,10.85,10.87,790612.0,8.0574,8.0796,8.0278,8.0426,790612.0
2023-04-10 12:00:00,10.86,10.9,10.84,10.9,751037.0,8.0352,8.0648,8.0204,8.0648,751037.0
2023-04-10 12:30:00,10.89,10.91,10.86,10.87,652861.0,8.0574,8.0722,8.0352,8.0426,652861.0
2023-04-10 13:00:00,10.87,10.88,10.85,10.87,463897.0,8.0426,8.05,8.0278,8.0426,463897.0
2023-04-10 13:30:00,10.88,10.9,10.86,10.88,657437.0,8.05,8.0648,8.0352,8.05,657437.0
2023-04-10 14:00:00,10.88,10.96,10.87,10.93,809254.0,8.05,8.1092,8.0426,8.087,809254.0
2023-04-10 14:30:00,10.93,10.93,10.88,10.9,629190.0,8.087,8.087,8.05,8.0648,629190.0
2023-04-10 15:00:00,10.9,10.92,10.87,10.91,418007.0,8.0648,8.0796,8.0426,8.0722,418007.0
2023-04-10 15:30:00,10.91,10.92,10.87,10.9,2595854.0,8.0722,8.0796,8.0426,8.0648,2595854.0
2023-04-11 09:30:00,11.2,11.3,11.15,11.23,3403679.0,8.2867,8.3607,8.2497,8.3089,3403679.0
2023-04-11 10:00:00,11.23,11.41,11.21,11.39,2483506.0,8.3089,8.4421,8.2941,8.4273,2483506.0
2023-04-11 10:30:00,11.38,11.39,11.27,11.28,1293906.0,8.4199,8.4273,8.3385,8.3459,1293906.0
2023-04-11 11:00:00,11.29,11.34,11.28,11.29,1126273.0,8.3533,8.3903,8.3459,8.3533,1126273.0
2023-04-11 11:30:00,11.29,11.38,11.27,11.38,857210.0,8.3533,8.4199,8.3385,8.4199,857210.0
2023-04-11 12:00:00,11.37,11.39,11.32,11.38,654564.0,8.4125,8.4273,8.3755,8.4199,654564.0
2023-04-11 12:30:00,11.37,11.47,11.37,11.46,1121351.0,8.4125,8.4865,8.4125,8.4791,1121351.0
2023-04-11 13:00:00,11.47,11.53,11.45,11.51,1056410.0,8.4865,8.5309,8.4717,8.5161,1056410.0
2023-04-11 13:30:00,11.5,11.57,11.5,11.55,2565194.0,8.5087,8.5605,8.5087,8.5457,2565194.0
2023-04-11 14:00:00,11.55,11.61,11.54,11.54,2470268.0,8.5457,8.5901,8.5383,8.5383,2470268.0
2023-04-11 14:30:00,11.54,11.57,11.51,11.51,607751.0,8.5383,8.5605,8.5161,8.5161,607751.0
2023-04-11 15:00:00,11.51,11.57,11.5,11.53,985973.0,8.5161,8.5605,8.5087,8.5309,985973.0
2023-04-11 15:30:00,11.53,11.57,11.52,11.57,2578476.0,8.5309,8.5605,8.5235,8.5605,2578476.0
2023-04-12 09:30:00,11.69,11.77,11.6,11.64,2089439.0,8.6493,8.7085,8.5827,8.6123,2089439.0
2023-04-12 10:00:00,11.65,11.72,11.62,11.68,1706385.0,8.6197,8.6715,8.5975,8.6419,1706385.0
2023-04-12 10:30:00,11.68,11.69,11.58,11.68,1336997.0,8.6419,8.6493,8.5679,8.6419,1336997.0
2023-04-12 11:00:00,11.68,11.7,11.65,11.69,1073462.0,8.6419,8.6567,8.6197,8.6493,1073462.0
2023-04-12 11:30:00,11.7,11.72,11.66,11.69,915082.0,8.6567,8.6715,8.6271,8.6493,915082.0
2023-04-12 12:00:00,11.7,11.71,11.67,11.71,478988.0,8.6567,8.6641,8.6345,8.6641,478988.0
2023-04-12 12:30:00,11.71,11.82,11.7,11.81,1189140.0,8.6641,8.7455,8.6567,8.7381,1189140.0
2023-04-12 13:00:00,11.8,11.91,11.8,11.89,1404835.0,8.7307,8.8121,8.7307,8.7973,1404835.0
2023-04-12 13:30:00,11.89,11.9,11.79,11.81,1154182.0,8.7973,8.8047,8.7233,8.7381,1154182.0
2023-04-12 14:00:00,11.82,11.87,11.79,11.82,977307.0,8.7455,8.7825,8.7233,8.7455,977307.0
2023-04-12 14:30:00,11.83,11.87,11.81,11.84,1238404.0,8.7529,8.7825,8.7381,8.7603,1238404.0
2023-04-12 15:00:00,11.84,11.86,11.76,11.77,1464209.0,8.7603,8.7751,8.7011,8.7085,1464209.0
2023-04-12 15:30:00,11.77,11.78,11.74,11.76,1884082.0,8.7085,8.7159,8.6863,8.7011,1884082.0
2023-04-13 09:30:00,11.86,11.98,11.85,11.87,2255880.0,8.7751,8.8639,8.7677,8.7825,2255880.0
2023-04-13 10:00:00,11.86,11.89,11.81,11.86,1044017.0,8.7751,8.7973,8.7381,8.7751,1044017.0
2023-04-13 10:30:00,11.86,11.89,11.84,11.86,903070.0,8.7751,8.7973,8.7603,8.7751,903070.0
2023-04-13 11:00:00,11.86,11.9,11.85,11.88,826451.0,8.7751,8.8047,8.7677,8.7899,826451.0
2023-04-13 11:30:00,11.88,11.93,11.87,11.92,768519.0,8.7899,8.8269,8.7825,8.8195,768519.0
2023-04-13 12:00:00,11.92,11.93,11.89,11.9,1038843.0,8.8195,8.8269,8.7973,8.8047,1038843.0
2023-04-13 12:30:00,11.9,11.93,11.88,11.92,732229.0,8.8047,8.8269,8.7899,8.8195,732229.0
2023-04-13 13:00:00,11.92,11.95,11.9,11.93,648033.0,8.8195,8.8417,8.8047,8.8269,648033.0
2023-04-13 13:30:00,11.93,11.97,11.92,11.96,443594.0,8.8269,8.8565,8.8195,8.8491,443594.0
2023-04-13 14:00:00,11.95,11.96,11.91,11.93,576705.0,8.8417,8.8491,8.8121,8.8269,576705.0
2023-04-13 14:30:00,11.93,11.93,11.89,11.91,888744.0,8.8269,8.8269,8.7973,8.8121,888744.0
2023-04-13 15:00:00,11.91,11.94,11.9,11.91,553179.0,8.8121,8.8343,8.8047,8.8121,553179.0
2023-04-13 15:30:00,11.91,11.91,11.88,11.88,1374949.0,8.8121,8.8121,8.7899,8.7899,1374949.0
2023-04-14 09:30:00,11.86,12.0,11.85,11.99,2378364.0,8.7751,8.8787,8.7677,8.8713,2378364.0
2023-04-14 10:00:00,11.98,12.0,11.88,11.92,943841.0,8.8639,8.8787,8.7899,8.8195,943841.0
2023-04-14 10:30:00,11.92,11.96,11.88,11.93,898022.0,8.8195,8.8491,8.7899,8.8269,898022.0
2023-04-14 11:00:00,11.93,11.95,11.89,11.92,619249.0,8.8269,8.8417,8.7973,8.8195,619249.0
2023-04-14 11:30:00,11.92,11.94,11.9,11.94,896930.0,8.8195,8.8343,8.8047,8.8343,896930.0
2023-04-14 12:00:00,11.95,12.0,11.93,12.0,1267892.0,8.8417,8.8787,8.8269,8.8787,1267892.0
2023-04-14 12:30:00,12.0,12.01,11.96,12.01,976620.0,8.8787,8.8861,8.8491,8.8861,976620.0
2023-04-14 13:00:00,12.01,12.05,12.0,12.02,1062118.0,8.8861,8.9156,8.8787,8.8935,1062118.0
2023-04-14 13:30:00,12.02,12.03,11.99,12.0,605515.0,8.8935,8.9009,8.8713,8.8787,605515.0
2023-04-14 14:00:00,12.0,12.04,11.99,12.03,622367.0,8.8787,8.9082,8.8713,8.9009,622367.0
2023-04-14 14:30:00,12.03,12.05,12.02,12.04,629558.0,8.9009,8.9156,8.8935,8.9082,629558.0
2023-04-14 15:00:00,12.04,12.06,12.0,12.04,857064.0,8.9082,8.923,8.8787,8.9082,857064.0
2023-04-14 15:30:00,12.04,12.1,12.03,12.06,3040635.0,8.9082,8.9526,8.9009,8.923,3040635.0
2023-04-17 09:30:00,12.11,12.11,12.0,12.06,1917737.0,8.96,8.96,8.8787,8.923,1917737.0
2023-04-17 10:00:00,12.06,12.1,12.03,12.06,2920068.0,8.923,8.9526,8.9009,8.923,2920068.0
2023-04-17 10:30:00,12.05,12.09,11.99,12.08,1742356.0,8.9156,8.9452,8.8713,8.9378,1742356.0
2023-04-17 11:00:00,12.08,12.08,12.02,12.03,953447.0,8.9378,8.9378,8.8935,8.9009,953447.0
2023-04-17 11:30:00,12.03,12.08,12.01,12.07,893976.0,8.9009,8.9378,8.8861,8.9304,893976.0
2023-04-17 12:00:00,12.07,12.08,12.04,12.05,639370.0,8.9304,8.9378,8.9082,8.9156,639370.0
2023-04-17 12:30:00,12.05,12.07,12.03,12.06,636102.0,8.9156,8.9304,8.9009,8.923,636102.0
2023-04-17 13:00:00,12.07,12.08,12.04,12.08,379746.0,8.9304,8.9378,8.9082,8.9378,379746.0
2023-04-17 13:30:00,12.08,12.12,12.07,12.1,594151.0,8.9378,8.9674,8.9304,8.9526,594151.0
2023-04-17 14:00:00,12.11,12.12,12.07,12.12,596187.0,8.96,8.9674,8.9304,8.9674,596187.0
2023-04-17 14:30:00,12.11,12.14,12.1,12.11,554691.0,8.96,8.9822,8.9526,8.96,554691.0
2023-04-17 15:00:00,12.11,12.12,12.08,12.11,1145085.0,8.96,8.9674,8.9378,8.96,1145085.0
2023-04-17 15:30:00,12.11,12.12,12.08,12.11,1699462.0,8.96,8.9674,8.9378,8.96,1699462.0
2023-04-18 09:30:00,12.01,12.17,11.95,12.16,2871920.0,8.8861,9.0044,8.8417,8.997,2871920.0
2023-04-18 10:00:00,12.16,12.2,12.07,12.18,1733512.0,8.997,9.0266,8.9304,9.0118,1733512.0
2023-04-18 10:30:00,12.19,12.4,12.17,12.38,4490297.0,9.0192,9.1746,9.0044,9.1598,4490297.0
2023-04-18 11:00:00,12.38,12.4,12.24,12.33,2076028.0,9.1598,9.1746,9.0562,9.1228,2076028.0
2023-04-18 11:30:00,12.32,12.36,12.28,12.33,1621369.0,9.1154,9.145,9.0858,9.1228,1621369.0
2023-04-18 12:00:00,12.33,12.38,12.32,12.37,1185654.0,9.1228,9.1598,9.1154,9.1524,1185654.0
2023-04-18 12:30:00,12.37,12.41,12.35,12.38,1721716.0,9.1524,9.182,9.1376,9.1598,1721716.0
2023-04-18 13:00:00,12.37,12.39,12.34,12.35,644211.0,9.1524,9.1672,9.1302,9.1376,644211.0
2023-04-18 13:30:00,12.35,12.36,12.3,12.32,657328.0,9.1376,9.145,9.1006,9.1154,657328.0
2023-04-18 14:00:00,12.32,12.33,12.24,12.28,1434357.0,9.1154,9.1228,9.0562,9.0858,1434357.0
2023-04-18 14:30:00,12.28,12.29,12.23,12.27,1235541.0,9.0858,9.0932,9.0488,9.0784,1235541.0
2023-04-18 15:00:00,12.28,12.38,12.27,12.29,2236676.0,9.0858,9.1598,9.0784,9.0932,2236676.0
2023-04-18 15:30:00,12.3,12.31,12.27,12.29,2086413.0,9.1006,9.108,9.0784,9.0932,2086413.0
2023-04-19 09:30:00,12.04,12.06,11.78,11.83,4094736.0,8.9082,8.923,8.7159,8.7529,4094736.0
2023-04-19 10:00:00,11.84,11.94,11.81,11.91,2298782.0,8.7603,8.8343,8.7381,8.8121,2298782.0
2023-04-19 10:30:00,11.9,11.96,11.88,11.91,1442231.0,8.8047,8.8491,8.7899,8.8121,1442231.0
2023-04-19 11:00:00,11.91,11.94,11.87,11.91,1720385.0,8.8121,8.8343,8.7825,8.8121,1720385.0
2023-04-19 11:30:00,11.91,11.91,11.81,11.83,1907313.0,8.8121,8.8121,8.7381,8.7529,1907313.0
2023-04-19 12:00:00,11.83,11.85,11.76,11.81,2811721.0,8.7529,8.7677,8.7011,8.7381,2811721.0
2023-04-19 12:30:00,11.8,11.87,11.79,11.87,1008153.0,8.7307,8.7825,8.7233,8.7825,1008153.0
2023-04-19 13:00:00,11.87,11.89,11.84,11.85,810917.0,8.7825,8.7973,8.7603,8.7677,810917.0
2023-04-19 13:30:00,11.85,11.86,11.8,11.82,914390.0,8.7677,8.7751,8.7307,8.7455,914390.0
2023-04-19 14:00:00,11.82,11.84,11.69,11.7,1588431.0,8.7455,8.7603,8.6493,8.6567,1588431.0
2023-04-19 14:30:00,11.7,11.72,11.64,11.68,1740547.0,8.6567,8.6715,8.6123,8.6419,1740547.0
2023-04-19 15:00:00,11.68,11.72,11.66,11.67,1530229.0,8.6419,8.6715,8.6271,8.6345,1530229.0
2023-04-19 15:30:00,11.67,11.68,11.65,11.66,2591012.0,8.6345,8.6419,8.6197,8.6271,2591012.0
2023-04-20 09:30:00,11.64,11.77,11.6,11.68,1641505.0,8.6123,8.7085,8.5827,8.6419,1641505.0
2023-04-20 10:00:00,11.68,11.79,11.67,11.72,1020749.0,8.6419,8.7233,8.6345,8.6715,1020749.0
2023-04-20 10:30:00,11.72,11.8,11.71,11.79,1033740.0,8.6715,8.7307,8.6641,8.7233,1033740.0
2023-04-20 11:00:00,11.79,11.8,11.72,11.79,800008.0,8.7233,8.7307,8.6715,8.7233,800008.0
2023-04-20 11:30:00,11.78,11.84,11.77,11.8,952241.0,8.7159,8.7603,8.7085,8.7307,952241.0
2023-04-20 12:00:00,11.8,11.81,11.77,11.79,481023.0,8.7307,8.7381,8.7085,8.7233,481023.0
2023-04-20 12:30:00,11.79,11.86,11.79,11.86,609048.0,8.7233,8.7751,8.7233,8.7751,609048.0
2023-04-20 13:00:00,11.86,11.9,11.85,11.88,815296.0,8.7751,8.8047,8.7677,8.7899,815296.0
2023-04-20 13:30:00,11.88,11.92,11.86,11.87,1116914.0,8.7899,8.8195,8.7751,8.7825,1116914.0
2023-04-20 14:00:00,11.87,11.87,11.79,11.8,719126.0,8.7825,8.7825,8.7233,8.7307,719126.0
2023-04-20 14:30:00,11.8,11.83,11.79,11.81,813143.0,8.7307,8.7529,8.7233,8.7381,813143.0
2023-04-20 15:00:00,11.82,11.82,11.75,11.75,1438464.0,8.7455,8.7455,8.6937,8.6937,1438464.0
2023-04-20 15:30:00,11.75,11.76,11.73,11.75,2828162.0,8.6937,8.7011,8.6789,8.6937,2828162.0
2023-04-21 09:30:00,11.74,11.8,11.6,11.68,1868669.0,8.6863,8.7307,8.5827,8.6419,1868669.0
2023-04-21 10:00:00,11.68,11.72,11.64,11.66,1110135.0,8.6419,8.6715,8.6123,8.6271,1110135.0
2023-04-21 10:30:00,11.67,11.67,11.6,11.64,1104692.0,8.6345,8.6345,8.5827,8.6123,1104692.0
2023-04-21 11:00:00,11.64,11.66,11.6,11.63,929559.0,8.6123,8.6271,8.5827,8.6049,929559.0
2023-04-21 11:30:00,11.63,11.64,11.6,11.62,616931.0,8.6049,8.6123,8.5827,8.5975,616931.0
2023-04-21 12:00:00,11.62,11.64,11.58,11.6,693795.0,8.5975,8.6123,8.5679,8.5827,693795.0
2023-04-21 12:30:00,11.6,11.6,11.54,11.58,709545.0,8.5827,8.5827,8.5383,8.5679,709545.0
2023-04-21 13:00:00,11.58,11.6,11.57,11.58,488334.0,8.5679,8.5827,8.5605,8.5679,488334.0
2023-04-21 13:30:00,11.57,11.63,11.57,11.62,533705.0,8.5605,8.6049,8.5605,8.5975,533705.0
2023-04-21 14:00:00,11.61,11.62,11.57,11.59,440540.0,8.5901,8.5975,8.5605,8.5753,440540.0
2023-04-21 14:30:00,11.59,11.61,11.57,11.61,673760.0,8.5753,8.5901,8.5605,8.5901,673760.0
2023-04-21 15:00:00,11.61,11.62,11.59,11.6,618032.0,8.5901,8.5975,8.5753,8.5827,618032.0
2023-04-21 15:30:00,11.59,11.61,11.58,11.6,1823580.0,8.5753,8.5901,8.5679,8.5827,1823580.0
2023-04-24 09:30:00,11.76,11.88,11.64,11.84,2451098.0,8.7011,8.7899,8.6123,8.7603,2451098.0
2023-04-24 10:00:00,11.84,11.95,11.83,11.93,1463742.0,8.7603,8.8417,8.7529,8.8269,1463742.0
2023-04-24 10:30:00,11.93,11.93,11.86,11.88,1189320.0,8.8269,8.8269,8.7751,8.7899,1189320.0
2023-04-24 11:00:00,11.88,11.9,11.84,11.87,1736862.0,8.7899,8.8047,8.7603,8.7825,1736862.0
2023-04-24 11:30:00,11.88,11.91,11.87,11.89,1789577.0,8.7899,8.8121,8.7825,8.7973,1789577.0
2023-04-24 12:00:00,11.88,11.93,11.87,11.89,1035596.0,8.7899,8.8269,8.7825,8.7973,1035596.0
2023-04-24 12:30:00,11.89,11.9,11.86,11.88,636444.0,8.7973,8.8047,8.7751,8.7899,636444.0
2023-04-24 13:00:00,11.88,11.91,11.87,11.9,913319.0,8.7899,8.8121,8.7825,8.8047,913319.0
2023-04-24 13:30:00,11.9,11.92,11.87,11.88,880349.0,8.8047,8.8195,8.7825,8.7899,880349.0
2023-04-24 14:00:00,11.88,11.94,11.88,11.94,827498.0,8.7899,8.8343,8.7899,8.8343,827498.0
2023-04-24 14:30:00,11.94,11.95,11.9,11.95,803792.0,8.8343,8.8417,8.8047,8.8417,803792.0
2023-04-24 15:00:00,11.94,11.96,11.92,11.95,1238128.0,8.8343,8.8491,8.8195,8.8417,1238128.0
2023-04-24 15:30:00,11.96,11.97,11.93,11.96,2714887.0,8.8491,8.8565,8.8269,8.8491,2714887.0
2023-04-25 09:30:00,11.98,12.05,11.85,11.9,2230706.0,8.8639,8.9156,8.7677,8.8047,2230706.0
2023-04-25 10:00:00,11.9,11.92,11.78,11.79,2167323.0,8.8047,8.8195,8.7159,8.7233,2167323.0
2023-04-25 10:30:00,11.79,11.83,11.73,11.74,1858460.0,8.7233,8.7529,8.6789,8.6863,1858460.0
2023-04-25 11:00:00,11.74,11.86,11.73,11.85,1915887.0,8.6863,8.7751,8.6789,8.7677,1915887.0
2023-04-25 11:30:00,11.85,11.85,11.75,11.82,1681506.0,8.7677,8.7677,8.6937,8.7455,1681506.0
2023-04-25 12:00:00,11.82,11.83,11.77,11.79,1401430.0,8.7455,8.7529,8.7085,8.7233,1401430.0
2023-04-25 12:30:00,11.79,11.83,11.76,11.77,1299342.0,8.7233,8.7529,8.7011,8.7085,1299342.0
2023-04-25 13:00:00,11.76,11.81,11.67,11.7,1729080.0,8.7011,8.7381,8.6345,8.6567,1729080.0
2023-04-25 13:30:00,11.7,11.76,11.69,11.74,1127856.0,8.6567,8.7011,8.6493,8.6863,1127856.0
2023-04-25 14:00:00,11.74,11.75,11.71,11.73,1133230.0,8.6863,8.6937,8.6641,8.6789,1133230.0
2023-04-25 14:30:00,11.73,11.79,11.73,11.79,1347676.0,8.6789,8.7233,8.6789,8.7233,1347676.0
2023-04-25 15:00:00,11.78,11.81,11.78,11.79,1306293.0,8.7159,8.7381,8.7159,8.7233,1306293.0
2023-04-25 15:30:00,11.79,11.84,11.79,11.82,1868490.0,8.7233,8.7603,8.7233,8.7455,1868490.0
2023-04-26 09:30:00,11.82,11.86,11.71,11.74,1907080.0,8.7455,8.7751,8.6641,8.6863,1907080.0
2023-04-26 10:00:00,11.73,11.75,11.69,11.73,1578911.0,8.6789,8.6937,8.6493,8.6789,1578911.0
2023-04-26 10:30:00,11.73,11.81,11.73,11.77,1357964.0,8.6789,8.7381,8.6789,8.7085,1357964.0
2023-04-26 11:00:00,11.77,11.83,11.76,11.79,1284405.0,8.7085,8.7529,8.7011,8.7233,1284405.0
2023-04-26 11:30:00,11.79,11.81,11.76,11.79,907665.0,8.7233,8.7381,8.7011,8.7233,907665.0
2023-04-26 12:00:00,11.8,11.84,11.78,11.84,774349.0,8.7307,8.7603,8.7159,8.7603,774349.0
2023-04-26 12:30:00,11.84,11.88,11.81,11.86,772316.0,8.7603,8.7899,8.7381,8.7751,772316.0
2023-04-26 13:00:00,11.86,11.88,11.81,11.82,1297933.0,8.7751,8.7899,8.7381,8.7455,1297933.0
2023-04-26 13:30:00,11.82,11.84,11.75,11.76,1311522.0,8.7455,8.7603,8.6937,8.7011,1311522.0
2023-04-26 14:00:00,11.76,11.77,11.71,11.75,1215608.0,8.7011,8.7085,8.6641,8.6937,1215608.0
2023-04-26 14:30:00,11.75,11.77,11.7,11.73,1145403.0,8.6937,8.7085,8.6567,8.6789,1145403.0
2023-04-26 15:00:00,11.73,11.75,11.7,11.7,1895773.0,8.6789,8.6937,8.6567,8.6567,1895773.0
2023-04-26 15:30:00,11.71,11.75,11.69,11.75,3927320.0,8.6641,8.6937,8.6493,8.6937,3927320.0
2023-04-27 09:30:00,11.93,11.94,11.72,11.79,2560235.0,8.8269,8.8343,8.6715,8.7233,2560235.0
2023-04-27 10:00:00,11.79,11.84,11.74,11.78,2147244.0,8.7233,8.7603,8.6863,8.7159,2147244.0
2023-04-27 10:30:00,11.78,11.8,11.74,11.77,1994478.0,8.7159,8.7307,8.6863,8.7085,1994478.0
2023-04-27 11:00:00,11.77,11.79,11.68,11.71,1797161.0,8.7085,8.7233,8.6419,8.6641,1797161.0
2023-04-27 11:30:00,11.71,11.72,11.52,11.52,1923109.0,8.6641,8.6715,8.5235,8.5235,1923109.0
2023-04-27 12:00:00,11.52,11.53,11.42,11.5,3212842.0,8.5235,8.5309,8.4495,8.5087,3212842.0
2023-04-27 12:30:00,11.5,11.63,11.46,11.62,2514463.0,8.5087,8.6049,8.4791,8.5975,2514463.0
2023-04-27 13:00:00,11.62,11.72,11.57,11.64,3809276.0,8.5975,8.6715,8.5605,8.6123,3809276.0
2023-04-27 13:30:00,11.64,11.66,11.62,11.63,831455.0,8.6123,8.6271,8.5975,8.6049,831455.0
2023-04-27 14:00:00,11.64,11.65,11.62,11.64,1390406.0,8.6123,8.6197,8.5975,8.6123,1390406.0
2023-04-27 14:30:00,11.64,11.65,11.57,11.58,1481418.0,8.6123,8.6197,8.5605,8.5679,1481418.0
2023-04-27 15:00:00,11.58,11.63,11.57,11.61,2117776.0,8.5679,8.6049,8.5605,8.5901,2117776.0
2023-04-27 15:30:00,11.61,11.64,11.49,11.49,7283798.0,8.5901,8.6123,8.5013,8.5013,7283798.0
2023-04-28 09:30:00,10.54,10.58,10.31,10.32,6074994.0,8.2067,8.2378,8.0276,8.0354,6074994.0
2023-04-28 10:00:00,10.32,10.57,10.3,10.54,4351125.0,8.0354,8.23,8.0198,8.2067,4351125.0
2023-04-28 10:30:00,10.54,10.55,10.45,10.46,2125105.0,8.2067,8.2145,8.1366,8.1444,2125105.0
2023-04-28 11:00:00,10.46,10.6,10.4,10.59,2096880.0,8.1444,8.2534,8.0977,8.2456,2096880.0
2023-04-28 11:30:00,10.59,10.67,10.58,10.65,1705321.0,8.2456,8.3079,8.2378,8.2923,1705321.0
2023-04-28 12:00:00,10.66,10.81,10.65,10.78,1690154.0,8.3001,8.4169,8.2923,8.3935,1690154.0
2023-04-28 12:30:00,10.79,10.82,10.74,10.76,1794213.0,8.4013,8.4247,8.3624,8.378,1794213.0
2023-04-28 13:00:00,10.76,10.77,10.71,10.76,1581107.0,8.378,8.3858,8.339,8.378,1581107.0
2023-04-28 13:30:00,10.77,10.78,10.68,10.71,2907133.0,8.3858,8.3935,8.3157,8.339,2907133.0
2023-04-28 14:00:00,10.71,10.73,10.64,10.65,2019279.0,8.339,8.3546,8.2845,8.2923,2019279.0
2023-04-28 14:30:00,10.65,10.66,10.59,10.63,1631175.0,8.2923,8.3001,8.2456,8.2768,1631175.0
2023-04-28 15:00:00,10.64,10.68,10.63,10.65,1045024.0,8.2845,8.3157,8.2768,8.2923,1045024.0
2023-04-28 15:30:00,10.65,10.65,10.59,10.62,3168513.0,8.2923,8.2923,8.2456,8.269,3168513.0
2023-05-01 09:30:00,10.56,10.81,10.52,10.74,1825058.0,8.2222,8.4169,8.1911,8.3624,1825058.0
2023-05-01 10:00:00,10.74,10.74,10.66,10.68,1265686.0,8.3624,8.3624,8.3001,8.3157,1265686.0
2023-05-01 10:30:00,10.67,10.69,10.65,10.66,890322.0,8.3079,8.3235,8.2923,8.3001,890322.0
2023-05-01 11:00:00,10.66,10.66,10.54,10.55,1261281.0,8.3001,8.3001,8.2067,8.2145,1261281.0
2023-05-01 11:30:00,10.55,10.58,10.53,10.54,614591.0,8.2145,8.2378,8.1989,8.2067,614591.0
2023-05-01 12:00:00,10.55,10.56,10.52,10.54,391481.0,8.2145,8.2222,8.1911,8.2067,391481.0
2023-05-01 12:30:00,10.54,10.56,10.52,10.54,555393.0,8.2067,8.2222,8.1911,8.2067,555393.0
2023-05-01 13:00:00,10.54,10.55,10.48,10.49,747828.0,8.2067,8.2145,8.16,8.1677,747828.0
2023-05-01 13:30:00,10.49,10.54,10.48,10.53,665483.0,8.1677,8.2067,8.16,8.1989,665483.0
2023-05-01 14:00:00,10.53,10.56,10.52,10.55,326859.0,8.1989,8.2222,8.1911,8.2145,326859.0
2023-05-01 14:30:00,10.55,10.58,10.54,10.58,405308.0,8.2145,8.2378,8.2067,8.2378,405308.0
2023-05-01 15:00:00,10.58,10.59,10.52,10.52,813460.0,8.2378,8.2456,8.1911,8.1911,813460.0
2023-05-01 15:30:00,10.53,10.57,10.51,10.51,2436774.0,8.1989,8.23,8.1833,8.1833,2436774.0
2023-05-02 09:30:00,10.5,10.52,10.23,10.25,2202807.0,8.1755,8.1911,7.9653,7.9809,2202807.0
2023-05-02 10:00:00,10.25,10.27,10.12,10.13,1785372.0,7.9809,7.9964,7.8797,7.8874,1785372.0
2023-05-02 10:30:00,10.13,10.16,10.09,10.13,2421399.0,7.8874,7.9108,7.8563,7.8874,2421399.0
2023-05-02 11:00:00,10.13,10.15,10.01,10.04,3247163.0,7.8874,7.903,7.794,7.8174,3247163.0
2023-05-02 11:30:00,10.04,10.1,10.02,10.08,1832054.0,7.8174,7.8641,7.8018,7.8485,1832054.0
2023-05-02 12:00:00,10.08,10.1,10.05,10.09,1069076.0,7.8485,7.8641,7.8252,7.8563,1069076.0
2023-05-02 12:30:00,10.09,10.17,10.06,10.15,2236306.0,7.8563,7.9186,7.8329,7.903,2236306.0
2023-05-02 13:00:00,10.15,10.18,10.13,10.14,1494051.0,7.903,7.9264,7.8874,7.8952,1494051.0
2023-05-02 13:30:00,10.13,10.18,10.13,10.15,688901.0,7.8874,7.9264,7.8874,7.903,688901.0
2023-05-02 14:00:00,10.15,10.16,10.12,10.16,707926.0,7.903,7.9108,7.8797,7.9108,707926.0
2023-05-02 14:30:00,10.16,10.16,10.13,10.15,680273.0,7.9108,7.9108,7.8874,7.903,680273.0
2023-05-02 15:00:00,10.15,10.17,10.12,10.13,2121779.0,7.903,7.9186,7.8797,7.8874,2121779.0
2023-05-02 15:30:00,10.13,10.14,10.11,10.13,2495108.0,7.8874,7.8952,7.8719,7.8874,2495108.0
2023-05-03 09:30:00,10.12,10.13,10.01,10.03,2018714.0,7.8797,7.8874,7.794,7.8096,2018714.0
2023-05-03 10:00:00,10.03,10.13,10.01,10.09,2136039.0,7.8096,7.8874,7.794,7.8563,2136039.0
2023-05-03 10:30:00,10.08,10.2,10.08,10.2,1557350.0,7.8485,7.9419,7.8485,7.9419,1557350.0
2023-05-03 11:00:00,10.2,10.22,10.12,10.16,1653399.0,7.9419,7.9575,7.8797,7.9108,1653399.0
2023-05-03 11:30:00,10.15,10.16,10.1,10.13,1033760.0,7.903,7.9108,7.8641,7.8874,1033760.0
2023-05-03 12:00:00,10.13,10.18,10.11,10.16,1312197.0,7.8874,7.9264,7.8719,7.9108,1312197.0
2023-05-03 12:30:00,10.16,10.19,10.13,10.17,1346598.0,7.9108,7.9342,7.8874,7.9186,1346598.0
2023-05-03 13:00:00,10.16,10.2,10.12,10.2,838671.0,7.9108,7.9419,7.8797,7.9419,838671.0
2023-05-03 13:30:00,10.2,10.25,10.19,10.23,1154111.0,7.9419,7.9809,7.9342,7.9653,1154111.0
2023-05-03 14:00:00,10.23,10.3,10.22,10.26,1232888.0,7.9653,8.0198,7.9575,7.9887,1232888.0
2023-05-03 14:30:00,10.25,10.3,10.18,10.21,2179369.0,7.9809,8.0198,7.9264,7.9497,2179369.0
2023-05-03 15:00:00,10.21,10.24,10.12,10.13,2113315.0,7.9497,7.9731,7.8797,7.8874,2113315.0
2023-05-03 15:30:00,10.13,10.15,10.12,10.13,2726216.0,7.8874,7.903,7.8797,7.8874,2726216.0
2023-05-04 09:30:00,10.35,10.43,10.22,10.3,2095598.0,8.0587,8.121,7.9575,8.0198,2095598.0
2023-05-04 10:00:00,10.3,10.3,10.11,10.11,1312852.0,8.0198,8.0198,7.8719,7.8719,1312852.0
2023-05-04 10:30:00,10.11,10.19,10.08,10.11,1620709.0,7.8719,7.9342,7.8485,7.8719,1620709.0
2023-05-04 11:00:00,10.11,10.16,10.07,10.08,1178548.0,7.8719,7.9108,7.8407,7.8485,1178548.0
2023-05-04 11:30:00,10.07,10.1,10.03,10.07,1412403.0,7.8407,7.8641,7.8096,7.8407,1412403.0
2023-05-04 12:00:00,10.07,10.14,10.06,10.13,508140.0,7.8407,7.8952,7.8329,7.8874,508140.0
2023-05-04 12:30:00,10.13,10.16,10.11,10.16,612174.0,7.8874,7.9108,7.8719,7.9108,612174.0
2023-05-04 13:00:00,10.16,10.29,10.14,10.28,972098.0,7.9108,8.012,7.8952,8.0042,972098.0
2023-05-04 13:30:00,10.28,10.35,10.27,10.3,1293187.0,8.0042,8.0587,7.9964,8.0198,1293187.0
2023-05-04 14:00:00,10.31,10.32,10.26,10.27,498176.0,8.0276,8.0354,7.9887,7.9964,498176.0
2023-05-04 14:30:00,10.27,10.31,10.24,10.31,962293.0,7.9964,8.0276,7.9731,8.0276,962293.0
2023-05-04 15:00:00,10.3,10.33,10.25,10.28,1007656.0,8.0198,8.0432,7.9809,8.0042,1007656.0
2023-05-04 15:30:00,10.27,10.33,10.24,10.27,2086513.0,7.9964,8.0432,7.9731,7.9964,2086513.0
2023-05-05 09:30:00,10.48,10.52,10.39,10.46,1802710.0,8.16,8.1911,8.0899,8.1444,1802710.0
2023-05-05 10:00:00,10.47,10.5,10.43,10.49,1020846.0,8.1522,8.1755,8.121,8.1677,1020846.0
2023-05-05 10:30:00,10.49,10.5,10.42,10.44,1148527.0,8.1677,8.1755,8.1132,8.1288,1148527.0
2023-05-05 11:00:00,10.44,10.48,10.42,10.45,1004412.0,8.1288,8.16,8.1132,8.1366,1004412.0
2023-05-05 11:30:00,10.46,10.55,10.45,10.54,1158146.0,8.1444,8.2145,8.1366,8.2067,1158146.0
2023-05-05 12:00:00,10.54,10.58,10.52,10.57,739417.0,8.2067,8.2378,8.1911,8.23,739417.0
2023-05-05 12:30:00,10.58,10.71,10.57,10.69,2451730.0,8.2378,8.339,8.23,8.3235,2451730.0
2023-05-05 13:00:00,10.68,10.76,10.67,10.73,1356698.0,8.3157,8.378,8.3079,8.3546,1356698.0
2023-05-05 13:30:00,10.74,10.81,10.71,10.8,1110468.0,8.3624,8.4169,8.339,8.4091,1110468.0
2023-05-05 14:00:00,10.81,10.86,10.79,10.84,1408349.0,8.4169,8.4558,8.4013,8.4403,1408349.0
2023-05-05 14:30:00,10.84,10.85,10.79,10.83,1476227.0,8.4403,8.448,8.4013,8.4325,1476227.0
2023-05-05 15:00:00,10.83,10.85,10.77,10.8,1799694.0,8.4325,8.448,8.3858,8.4091,1799694.0
2023-05-05 15:30:00,10.8,10.82,10.78,10.82,2833519.0,8.4091,8.4247,8.3935,8.4247,2833519.0
2023-05-08 09:30:00,10.97,11.04,10.86,10.87,1415418.0,8.5415,8.596,8.4558,8.4636,1415418.0
2023-05-08 10:00:00,10.88,10.95,10.84,10.95,1877153.0,8.4714,8.5259,8.4403,8.5259,1877153.0
2023-05-08 10:30:00,10.95,11.05,10.91,11.04,1847563.0,8.5259,8.6038,8.4948,8.596,1847563.0
2023-05-08 11:00:00,11.04,11.08,10.95,11.0,2320372.0,8.596,8.6271,8.5259,8.5648,2320372.0
2023-05-08 11:30:00,11.0,11.03,10.93,10.98,1160597.0,8.5648,8.5882,8.5103,8.5493,1160597.0
2023-05-08 12:00:00,10.98,10.99,10.9,10.95,820388.0,8.5493,8.5571,8.487,8.5259,820388.0
2023-05-08 12:30:00,10.95,10.97,10.89,10.9,782982.0,8.5259,8.5415,8.4792,8.487,782982.0
2023-05-08 13:00:00,10.91,10.94,10.9,10.94,405286.0,8.4948,8.5181,8.487,8.5181,405286.0
2023-05-08 13:30:00,10.94,10.94,10.9,10.92,325292.0,8.5181,8.5181,8.487,8.5026,325292.0
2023-05-08 14:00:00,10.92,10.93,10.81,10.88,689701.0,8.5026,8.5103,8.4169,8.4714,689701.0
2023-05-08 14:30:00,10.88,10.9,10.87,10.88,626517.0,8.4714,8.487,8.4636,8.4714,626517.0
2023-05-08 15:00:00,10.88,10.89,10.86,10.86,722810.0,8.4714,8.4792,8.4558,8.4558,722810.0
2023-05-08 15:30:00,10.86,10.88,10.84,10.85,1234544.0,8.4558,8.4714,8.4403,8.448,1234544.0
2023-05-09 09:30:00,10.74,10.93,10.73,10.92,995318.0,8.3624,8.5103,8.3546,8.5026,995318.0
2023-05-09 10:00:00,10.92,11.03,10.91,10.97,1777949.0,8.5026,8.5882,8.4948,8.5415,1777949.0
2023-05-09 10:30:00,10.96,11.0,10.92,10.98,852510.0,8.5337,8.5648,8.5026,8.5493,852510.0
2023-05-09 11:00:00,10.97,11.04,10.96,10.98,1290803.0,8.5415,8.596,8.5337,8.5493,1290803.0
2023-05-09 11:30:00,10.98,10.99,10.94,10.97,828057.0,8.5493,8.5571,8.5181,8.5415,828057.0
2023-05-09 12:00:00,10.98,11.05,10.97,11.04,944098.0,8.5493,8.6038,8.5415,8.596,944098.0
2023-05-09 12:30:00,11.04,11.06,10.99,11.02,796297.0,8.596,8.6116,8.5571,8.5804,796297.0
2023-05-09 13:00:00,11.02,11.02,10.96,10.99,485698.0,8.5804,8.5804,8.5337,8.5571,485698.0
2023-05-09 13:30:00,10.99,11.02,10.96,11.02,412766.0,8.5571,8.5804,8.5337,8.5804,412766.0
2023-05-09 14:00:00,11.02,11.03,11.0,11.02,641959.0,8.5804,8.5882,8.5648,8.5804,641959.0
2023-05-09 14:30:00,11.01,11.03,10.96,10.97,505944.0,8.5726,8.5882,8.5337,8.5415,505944.0
2023-05-09 15:00:00,10.97,11.0,10.97,10.99,618128.0,8.5415,8.5648,8.5415,8.5571,618128.0
2023-05-09 15:30:00,10.99,11.01,10.97,11.0,2087619.0,8.5571,8.5726,8.5415,8.5648,2087619.0
2023-05-10 09:30:00,11.08,11.09,10.91,10.94,1548622.0,8.6271,8.6349,8.4948,8.5181,1548622.0
2023-05-10 10:00:00,10.95,10.99,10.92,10.96,746780.0,8.5259,8.5571,8.5026,8.5337,746780.0
2023-05-10 10:30:00,10.96,11.01,10.92,11.0,958864.0,8.5337,8.5726,8.5026,8.5648,958864.0
2023-05-10 11:00:00,11.0,11.07,10.99,11.02,1089345.0,8.5648,8.6193,8.5571,8.5804,1089345.0
2023-05-10 11:30:00,11.02,11.03,10.98,11.01,618636.0,8.5804,8.5882,8.5493,8.5726,618636.0
2023-05-10 12:00:00,11.02,11.08,11.01,11.08,2213151.0,8.5804,8.6271,8.5726,8.6271,2213151.0
2023-05-10 12:30:00,11.08,11.08,11.05,11.08,618129.0,8.6271,8.6271,8.6038,8.6271,618129.0
2023-05-10 13:00:00,11.08,11.12,11.03,11.05,1426314.0,8.6271,8.6583,8.5882,8.6038,1426314.0
2023-05-10 13:30:00,11.05,11.09,11.02,11.09,1133426.0,8.6038,8.6349,8.5804,8.6349,1133426.0
2023-05-10 14:00:00,11.09,11.14,11.08,11.14,676759.0,8.6349,8.6739,8.6271,8.6739,676759.0
2023-05-10 14:30:00,11.14,11.19,11.14,11.15,1224368.0,8.6739,8.7128,8.6739,8.6816,1224368.0
2023-05-10 15:00:00,11.16,11.17,11.13,11.13,1569422.0,8.6894,8.6972,8.6661,8.6661,1569422.0
2023-05-10 15:30:00,11.13,11.16,11.09,11.11,4191967.0,8.6661,8.6894,8.6349,8.6505,4191967.0
2023-05-11 09:30:00,10.89,10.95,10.81,10.89,2026983.0,8.4792,8.5259,8.4169,8.4792,2026983.0
2023-05-11 10:00:00,10.89,10.96,10.76,10.95,2747159.0,8.4792,8.5337,8.378,8.5259,2747159.0
2023-05-11 10:30:00,10.95,11.08,10.93,11.03,3494251.0,8.5259,8.6271,8.5103,8.5882,3494251.0
2023-05-11 11:00:00,11.04,11.1,11.0,11.07,2184298.0,8.596,8.6427,8.5648,8.6193,2184298.0
2023-05-11 11:30:00,11.07,11.13,11.05,11.09,1108344.0,8.6193,8.6661,8.6038,8.6349,1108344.0
2023-05-11 12:00:00,11.09,11.09,11.02,11.09,978038.0,8.6349,8.6349,8.5804,8.6349,978038.0
2023-05-11 12:30:00,11.08,11.17,11.07,11.07,1224874.0,8.6271,8.6972,8.6193,8.6193,1224874.0
2023-05-11 13:00:00,11.08,11.16,11.07,11.12,846045.0,8.6271,8.6894,8.6193,8.6583,846045.0
2023-05-11 13:30:00,11.12,11.16,11.11,11.15,1744951.0,8.6583,8.6894,8.6505,8.6816,1744951.0
2023-05-11 14:00:00,11.15,11.24,11.12,11.22,1538047.0,8.6816,8.7517,8.6583,8.7361,1538047.0
2023-05-11 14:30:00,11.21,11.48,11.21,11.4,6080475.0,8.7284,8.9386,8.7284,8.8763,6080475.0
2023-05-11 15:00:00,11.45,11.51,11.37,11.47,2452272.0,8.9152,8.9619,8.8529,8.9308,2452272.0
2023-05-11 15:30:00,11.47,11.49,11.29,11.31,10060261.0,8.9308,8.9464,8.7906,8.8062,10060261.0
2023-05-12 09:30:00,11.54,11.83,11.53,11.81,4241322.0,8.9853,9.2111,8.9775,9.1955,4241322.0
2023-05-12 10:00:00,11.81,11.9,10.64,11.88,3134171.0,9.1955,9.2656,8.2845,9.25,3134171.0
2023-05-12 10:30:00,11.88,12.0,10.64,11.99,3248833.0,9.25,9.3435,8.2845,9.3357,3248833.0
2023-05-12 11:00:00,12.0,12.08,10.76,11.92,2963111.0,9.3435,9.4058,8.378,9.2812,2963111.0
2023-05-12 11:30:00,11.92,12.02,11.9,11.98,1554181.0,9.2812,9.359,9.2656,9.3279,1554181.0
2023-05-12 12:00:00,11.98,11.98,11.88,11.9,1319251.0,9.3279,9.3279,9.25,9.2656,1319251.0
2023-05-12 12:30:00,11.9,11.91,11.82,11.82,1449462.0,9.2656,9.2734,9.2033,9.2033,1449462.0
2023-05-12 13:00:00,11.82,11.82,11.73,11.79,2420130.0,9.2033,9.2033,9.1332,9.18,2420130.0
2023-05-12 13:30:00,11.79,11.81,11.73,11.76,2172125.0,9.18,9.1955,9.1332,9.1566,2172125.0
2023-05-12 14:00:00,11.76,11.8,11.71,11.79,1192917.0,9.1566,9.1877,9.1177,9.18,1192917.0
2023-05-12 14:30:00,11.79,11.86,11.76,11.81,1370938.0,9.18,9.2345,9.1566,9.1955,1370938.0
2023-05-12 15:00:00,11.8,11.88,11.79,11.86,1717670.0,9.1877,9.25,9.18,9.2345,1717670.0
2023-05-12 15:30:00,11.86,11.87,11.8,11.85,3054349.0,9.2345,9.2422,9.1877,9.2267,3054349.0
2023-05-15 09:30:00,11.67,11.75,11.59,11.74,2004809.0,9.0865,9.1488,9.0242,9.141,2004809.0
2023-05-15 10:00:00,11.74,11.77,11.58,11.59,3375707.0,9.141,9.1644,9.0164,9.0242,3375707.0
2023-05-15 10:30:00,11.59,11.64,11.49,11.58,2901611.0,9.0242,9.0632,8.9464,9.0164,2901611.0
2023-05-15 11:00:00,11.58,11.62,11.54,11.58,987910.0,9.0164,9.0476,8.9853,9.0164,987910.0
2023-05-15 11:30:00,11.57,11.6,11.54,11.54,874899.0,9.0087,9.032,8.9853,8.9853,874899.0
2023-05-15 12:00:00,11.54,11.59,11.5,11.57,948947.0,8.9853,9.0242,8.9542,9.0087,948947.0
2023-05-15 12:30:00,11.57,11.58,11.5,11.5,737259.0,9.0087,9.0164,8.9542,8.9542,737259.0
2023-05-15 13:00:00,11.51,11.55,11.49,11.51,1182334.0,8.9619,8.9931,8.9464,8.9619,1182334.0
2023-05-15 13:30:00,11.51,11.56,11.5,11.56,1103417.0,8.9619,9.0009,8.9542,9.0009,1103417.0
2023-05-15 14:00:00,11.55,11.58,11.54,11.58,917167.0,8.9931,9.0164,8.9853,9.0164,917167.0
2023-05-15 14:30:00,11.58,11.67,11.57,11.62,1196220.0,9.0164,9.0865,9.0087,9.0476,1196220.0
2023-05-15 15:00:00,11.63,11.66,11.55,11.65,1979314.0,9.0554,9.0787,8.9931,9.0709,1979314.0
2023-05-15 15:30:00,11.65,11.7,11.63,11.69,4495135.0,9.0709,9.1099,9.0554,9.1021,4495135.0
2023-05-16 09:30:00,11.85,12.19,11.83,12.19,6231661.0,9.2267,9.4914,9.2111,9.4914,6231661.0
2023-05-16 10:00:00,12.19,12.21,11.88,12.0,4595818.0,9.4914,9.507,9.25,9.3435,4595818.0
2023-05-16 10:30:00,12.0,12.0,11.78,11.86,3798178.0,9.3435,9.3435,9.1722,9.2345,3798178.0
2023-05-16 11:00:00,11.87,11.94,11.85,11.94,1541744.0,9.2422,9.2967,9.2267,9.2967,1541744.0
2023-05-16 11:30:00,11.93,11.95,11.88,11.95,1011902.0,9.289,9.3045,9.25,9.3045,1011902.0
2023-05-16 12:00:00,11.95,11.95,11.85,11.86,1029833.0,9.3045,9.3045,9.2267,9.2345,1029833.0
2023-05-16 12:30:00,11.87,11.87,11.81,11.84,1122078.0,9.2422,9.2422,9.1955,9.2189,1122078.0
2023-05-16 13:00:00,11.84,11.87,11.8,11.86,804231.0,9.2189,9.2422,9.1877,9.2345,804231.0
2023-05-16 13:30:00,11.86,11.88,11.82,11.86,670245.0,9.2345,9.25,9.2033,9.2345,670245.0
2023-05-16 14:00:00,11.86,11.9,11.85,11.9,660566.0,9.2345,9.2656,9.2267,9.2656,660566.0
2023-05-16 14:30:00,11.9,11.92,11.84,11.86,1277243.0,9.2656,9.2812,9.2189,9.2345,1277243.0
2023-05-16 15:00:00,11.86,11.88,11.79,11.83,1353136.0,9.2345,9.25,9.18,9.2111,1353136.0
2023-05-16 15:30:00,11.83,11.84,11.76,11.78,2891543.0,9.2111,9.2189,9.1566,9.1722,2891543.0
2023-05-17 09:30:00,11.87,11.87,11.67,11.73,1636692.0,9.2422,9.2422,9.0865,9.1332,1636692.0
2023-05-17 10:00:00,11.72,11.83,11.71,11.8,1390716.0,9.1255,9.2111,9.1177,9.1877,1390716.0
2023-05-17 10:30:00,11.8,11.82,11.67,11.71,1804320.0,9.1877,9.2033,9.0865,9.1177,1804320.0
2023-05-17 11:00:00,11.71,11.78,11.67,11.77,1812616.0,9.1177,9.1722,9.0865,9.1644,1812616.0
2023-05-17 11:30:00,11.77,11.79,11.71,11.74,1500515.0,9.1644,9.18,9.1177,9.141,1500515.0
2023-05-17 12:00:00,11.74,11.81,11.73,11.79,804238.0,9.141,9.1955,9.1332,9.18,804238.0
2023-05-17 12:30:00,11.8,11.86,11.79,11.83,1054333.0,9.1877,9.2345,9.18,9.2111,1054333.0
2023-05-17 13:00:00,11.83,11.85,11.76,11.79,1377603.0,9.2111,9.2267,9.1566,9.18,1377603.0
2023-05-17 13:30:00,11.79,11.84,11.78,11.83,698309.0,9.18,9.2189,9.1722,9.2111,698309.0
2023-05-17 14:00:00,11.83,11.83,11.78,11.79,848221.0,9.2111,9.2111,9.1722,9.18,848221.0
2023-05-17 14:30:00,11.79,11.8,11.73,11.75,2096428.0,9.18,9.1877,9.1332,9.1488,2096428.0
2023-05-17 15:00:00,11.75,11.76,11.7,11.73,849823.0,9.1488,9.1566,9.1099,9.1332,849823.0
2023-05-17 15:30:00,11.73,11.76,11.65,11.75,3190331.0,9.1332,9.1566,9.0709,9.1488,3190331.0
2023-05-18 09:30:00,11.63,11.66,11.51,11.57,3788913.0,9.0554,9.0787,8.9619,9.0087,3788913.0
2023-05-18 10:00:00,11.57,11.66,11.53,11.61,1105215.0,9.0087,9.0787,8.9775,9.0398,1105215.0
2023-05-18 10:30:00,11.61,11.68,11.6,11.6,1118011.0,9.0398,9.0943,9.032,9.032,1118011.0
2023-05-18 11:00:00,11.6,11.69,11.6,11.67,1449904.0,9.032,9.1021,9.032,9.0865,1449904.0
2023-05-18 11:30:00,11.68,11.68,11.64,11.66,712996.0,9.0943,9.0943,9.0632,9.0787,712996.0
2023-05-18 12:00:00,11.66,11.67,11.6,11.67,1481278.0,9.0787,9.0865,9.032,9.0865,1481278.0
2023-05-18 12:30:00,11.67,11.68,11.62,11.65,631547.0,9.0865,9.0943,9.0476,9.0709,631547.0
2023-05-18 13:00:00,11.65,11.68,11.63,11.66,564996.0,9.0709,9.0943,9.0554,9.0787,564996.0
2023-05-18 13:30:00,11.66,11.68,11.63,11.68,585016.0,9.0787,9.0943,9.0554,9.0943,585016.0
2023-05-18 14:00:00,11.67,11.71,11.67,11.7,875470.0,9.0865,9.1177,9.0865,9.1099,875470.0
2023-05-18 14:30:00,11.71,11.74,11.68,11.7,981247.0,9.1177,9.141,9.0943,9.1099,981247.0
2023-05-18 15:00:00,11.7,11.7,11.64,11.7,1138545.0,9.1099,9.1099,9.0632,9.1099,1138545.0
2023-05-18 15:30:00,11.7,11.74,11.69,11.71,1846442.0,9.1099,9.141,9.1021,9.1177,1846442.0
2023-05-19 09:30:00,11.73,11.77,11.67,11.73,1461022.0,9.1332,9.1644,9.0865,9.1332,1461022.0
2023-05-19 10:00:00,11.72,11.78,11.7,11.76,913826.0,9.1255,9.1722,9.1099,9.1566,913826.0
2023-05-19 10:30:00,11.76,11.77,11.73,11.77,990794.0,9.1566,9.1644,9.1332,9.1644,990794.0
2023-05-19 11:00:00,11.77,11.82,11.74,11.79,799543.0,9.1644,9.2033,9.141,9.18,799543.0
2023-05-19 11:30:00,11.79,11.8,11.75,11.75,939357.0,9.18,9.1877,9.1488,9.1488,939357.0
2023-05-19 12:00:00,11.76,11.79,11.73,11.78,568166.0,9.1566,9.18,9.1332,9.1722,568166.0
2023-05-19 12:30:00,11.78,11.79,11.73,11.78,1026726.0,9.1722,9.18,9.1332,9.1722,1026726.0
2023-05-19 13:00:00,11.79,11.8,11.74,11.74,578262.0,9.18,9.1877,9.141,9.141,578262.0
2023-05-19 13:30:00,11.75,11.78,11.71,11.72,501258.0,9.1488,9.1722,9.1177,9.1255,501258.0
2023-05-19 14:00:00,11.73,11.74,11.69,11.72,723483.0,9.1332,9.141,9.1021,9.1255,723483.0
2023-05-19 14:30:00,11.72,11.73,11.66,11.71,1614632.0,9.1255,9.1332,9.0787,9.1177,1614632.0
2023-05-19 15:00:00,11.71,11.72,11.67,11.69,989863.0,9.1177,9.1255,9.0865,9.1021,989863.0
2023-05-19 15:30:00,11.7,11.73,11.68,11.72,3094318.0,9.1099,9.1332,9.0943,9.1255,3094318.0
2023-05-22 09:30:00,11.8,11.8,11.69,11.7,1249448.0,9.1877,9.1877,9.1021,9.1099,1249448.0
2023-05-22 10:00:00,11.71,11.73,11.66,11.68,753973.0,9.1177,9.1332,9.0787,9.0943,753973.0
2023-05-22 10:30:00,11.68,11.69,11.61,11.63,1181297.0,9.0943,9.1021,9.0398,9.0554,1181297.0
2023-05-22 11:00:00,11.63,11.66,11.58,11.65,1233006.0,9.0554,9.0787,9.0164,9.0709,1233006.0
2023-05-22 11:30:00,11.65,11.67,11.59,11.61,1301745.0,9.0709,9.0865,9.0242,9.0398,1301745.0
2023-05-22 12:00:00,11.61,11.61,11.56,11.6,744740.0,9.0398,9.0398,9.0009,9.032,744740.0
2023-05-22 12:30:00,11.6,11.6,11.57,11.58,510691.0,9.032,9.032,9.0087,9.0164,510691.0
2023-05-22 13:00:00,11.58,11.62,11.57,11.59,733691.0,9.0164,9.0476,9.0087,9.0242,733691.0
2023-05-22 13:30:00,11.6,11.66,11.59,11.65,524120.0,9.032,9.0787,9.0242,9.0709,524120.0
2023-05-22 14:00:00,11.65,11.67,11.63,11.65,415081.0,9.0709,9.0865,9.0554,9.0709,415081.0
2023-05-22 14:30:00,11.65,11.65,11.61,11.61,293465.0,9.0709,9.0709,9.0398,9.0398,293465.0
2023-05-22 15:00:00,11.61,11.63,11.58,11.59,558550.0,9.0398,9.0554,9.0164,9.0242,558550.0
2023-05-22 15:30:00,11.59,11.59,11.53,11.56,1736666.0,9.0242,9.0242,8.9775,9.0009,1736666.0
2023-05-23 09:30:00,11.72,11.76,11.61,11.75,1097456.0,9.1255,9.1566,9.0398,9.1488,1097456.0
2023-05-23 10:00:00,11.75,11.86,11.73,11.85,1593236.0,9.1488,9.2345,9.1332,9.2267,1593236.0
2023-05-23 10:30:00,11.85,11.91,11.83,11.83,1484091.0,9.2267,9.2734,9.2111,9.2111,1484091.0
2023-05-23 11:00:00,11.84,11.92,11.83,11.9,592891.0,9.2189,9.2812,9.2111,9.2656,592891.0
2023-05-23 11:30:00,11.91,11.97,11.9,11.93,978974.0,9.2734,9.3201,9.2656,9.289,978974.0
2023-05-23 12:00:00,11.92,11.93,11.84,11.86,647479.0,9.2812,9.289,9.2189,9.2345,647479.0
2023-05-23 12:30:00,11.86,11.91,11.85,11.91,566989.0,9.2345,9.2734,9.2267,9.2734,566989.0
2023-05-23 13:00:00,11.91,11.95,11.89,11.9,446860.0,9.2734,9.3045,9.2578,9.2656,446860.0
2023-05-23 13:30:00,11.89,11.92,11.88,11.89,503806.0,9.2578,9.2812,9.25,9.2578,503806.0
2023-05-23 14:00:00,11.89,11.9,11.78,11.78,683478.0,9.2578,9.2656,9.1722,9.1722,683478.0
2023-05-23 14:30:00,11.78,11.81,11.74,11.78,829036.0,9.1722,9.1955,9.141,9.1722,829036.0
2023-05-23 15:00:00,11.79,11.82,11.77,11.82,844514.0,9.18,9.2033,9.1644,9.2033,844514.0
2023-05-23 15:30:00,11.82,11.82,11.78,11.79,1575251.0,9.2033,9.2033,9.1722,9.18,1575251.0
2023-05-24 09:30:00,11.95,11.97,11.77,11.8,1188693.0,9.3045,9.3201,9.1644,9.1877,1188693.0
2023-05-24 10:00:00,11.8,11.93,11.8,11.87,1137375.0,9.1877,9.289,9.1877,9.2422,1137375.0
2023-05-24 10:30:00,11.87,11.98,11.86,11.98,1543341.0,9.2422,9.3279,9.2345,9.3279,1543341.0
2023-05-24 11:00:00,11.98,12.02,11.96,12.0,1348302.0,9.3279,9.359,9.3123,9.3435,1348302.0
2023-05-24 11:30:00,12.0,12.05,11.98,12.01,1225761.0,9.3435,9.3824,9.3279,9.3513,1225761.0
2023-05-24 12:00:00,12.01,12.01,11.91,11.96,1700513.0,9.3513,9.3513,9.2734,9.3123,1700513.0
2023-05-24 12:30:00,11.96,11.99,11.91,11.98,747581.0,9.3123,9.3357,9.2734,9.3279,747581.0
2023-05-24 13:00:00,11.98,11.99,11.94,11.94,362532.0,9.3279,9.3357,9.2967,9.2967,362532.0
2023-05-24 13:30:00,11.95,11.97,11.93,11.95,549122.0,9.3045,9.3201,9.289,9.3045,549122.0
2023-05-24 14:00:00,11.94,12.0,11.94,11.96,723013.0,9.2967,9.3435,9.2967,9.3123,723013.0
2023-05-24 14:30:00,11.96,11.98,11.93,11.93,402701.0,9.3123,9.3279,9.289,9.289,402701.0
2023-05-24 15:00:00,11.94,11.99,11.92,11.96,697650.0,9.2967,9.3357,9.2812,9.3123,697650.0
2023-05-24 15:30:00,11.96,11.99,11.95,11.97,1483459.0,9.3123,9.3357,9.3045,9.3201,1483459.0
2023-05-25 09:30:00,11.86,11.87,11.76,11.83,1674738.0,9.2345,9.2422,9.1566,9.2111,1674738.0
2023-05-25 10:00:00,11.83,11.85,11.71,11.73,1450826.0,9.2111,9.2267,9.1177,9.1332,1450826.0
2023-05-25 10:30:00,11.74,11.88,11.72,11.87,947650.0,9.141,9.25,9.1255,9.2422,947650.0
2023-05-25 11:00:00,11.88,11.91,11.81,11.83,1154399.0,9.25,9.2734,9.1955,9.2111,1154399.0
2023-05-25 11:30:00,11.84,11.84,11.67,11.74,1681633.0,9.2189,9.2189,9.0865,9.141,1681633.0
2023-05-25 12:00:00,11.74,11.78,11.72,11.78,697903.0,9.141,9.1722,9.1255,9.1722,697903.0
2023-05-25 12:30:00,11.78,11.79,11.75,11.76,383131.0,9.1722,9.18,9.1488,9.1566,383131.0
2023-05-25 13:00:00,11.76,11.79,11.75,11.77,574886.0,9.1566,9.18,9.1488,9.1644,574886.0
2023-05-25 13:30:00,11.77,11.77,11.75,11.76,401638.0,9.1644,9.1644,9.1488,9.1566,401638.0
2023-05-25 14:00:00,11.76,11.78,11.75,11.76,959879.0,9.1566,9.1722,9.1488,9.1566,959879.0
2023-05-25 14:30:00,11.76,11.77,11.71,11.77,1711170.0,9.1566,9.1644,9.1177,9.1644,1711170.0
2023-05-25 15:00:00,11.77,11.8,11.75,11.78,957056.0,9.1644,9.1877,9.1488,9.1722,957056.0
2023-05-25 15:30:00,11.79,11.79,11.75,11.75,1545130.0,9.18,9.18,9.1488,9.1488,1545130.0
2023-05-26 09:30:00,11.89,11.95,11.82,11.91,1083284.0,9.2578,9.3045,9.2033,9.2734,1083284.0
2023-05-26 10:00:00,11.91,11.97,11.88,11.93,873686.0,9.2734,9.3201,9.25,9.289,873686.0
2023-05-26 10:30:00,11.93,11.93,11.86,11.88,637599.0,9.289,9.289,9.2345,9.25,637599.0
2023-05-26 11:00:00,11.88,11.91,11.8,11.8,861989.0,9.25,9.2734,9.1877,9.1877,861989.0
2023-05-26 11:30:00,11.8,11.89,11.79,11.88,800056.0,9.1877,9.2578,9.18,9.25,800056.0
2023-05-26 12:00:00,11.88,11.93,11.86,11.92,1013408.0,9.25,9.289,9.2345,9.2812,1013408.0
2023-05-26 12:30:00,11.92,11.96,11.9,11.96,393619.0,9.2812,9.3123,9.2656,9.3123,393619.0
2023-05-26 13:00:00,11.95,12.02,11.95,12.0,741280.0,9.3045,9.359,9.3045,9.3435,741280.0
2023-05-26 13:30:00,12.0,12.01,11.98,12.01,905294.0,9.3435,9.3513,9.3279,9.3513,905294.0
2023-05-26 14:00:00,12.0,12.02,11.99,12.01,1342864.0,9.3435,9.359,9.3357,9.3513,1342864.0
2023-05-26 14:30:00,12.01,12.02,12.0,12.0,475483.0,9.3513,9.359,9.3435,9.3435,475483.0
2023-05-26 15:00:00,12.01,12.04,12.0,12.0,586876.0,9.3513,9.3746,9.3435,9.3435,586876.0
2023-05-26 15:30:00,12.01,12.01,11.97,11.97,1591644.0,9.3513,9.3513,9.3201,9.3201,1591644.0
2023-05-30 09:30:00,11.81,11.84,11.67,11.7,2654328.0,9.1955,9.2189,9.0865,9.1099,2654328.0
2023-05-30 10:00:00,11.7,11.74,11.66,11.68,1275984.0,9.1099,9.141,9.0787,9.0943,1275984.0
2023-05-30 10:30:00,11.68,11.71,11.58,11.6,2210767.0,9.0943,9.1177,9.0164,9.032,2210767.0
2023-05-30 11:00:00,11.59,11.64,11.59,11.64,699535.0,9.0242,9.0632,9.0242,9.0632,699535.0
2023-05-30 11:30:00,11.63,11.66,11.59,11.63,1188549.0,9.0554,9.0787,9.0242,9.0554,1188549.0
2023-05-30 12:00:00,11.63,11.68,11.6,11.66,1106508.0,9.0554,9.0943,9.032,9.0787,1106508.0
2023-05-30 12:30:00,11.66,11.66,11.6,11.61,560574.0,9.0787,9.0787,9.032,9.0398,560574.0
2023-05-30 13:00:00,11.61,11.65,11.6,11.64,717548.0,9.0398,9.0709,9.032,9.0632,717548.0
2023-05-30 13:30:00,11.64,11.68,11.63,11.65,524281.0,9.0632,9.0943,9.0554,9.0709,524281.0
2023-05-30 14:00:00,11.66,11.68,11.64,11.67,691160.0,9.0787,9.0943,9.0632,9.0865,691160.0
2023-05-30 14:30:00,11.66,11.72,11.65,11.7,765136.0,9.0787,9.1255,9.0709,9.1099,765136.0
2023-05-30 15:00:00,11.7,11.71,11.67,11.7,454120.0,9.1099,9.1177,9.0865,9.1099,454120.0
2023-05-30 15:30:00,11.7,11.74,11.69,11.73,1839657.0,9.1099,9.141,9.1021,9.1332,1839657.0
2023-05-31 09:30:00,11.53,11.56,11.47,11.54,1369050.0,8.9775,9.0009,8.9308,8.9853,1369050.0
2023-05-31 10:00:00,11.53,11.59,11.49,11.54,895844.0,8.9775,9.0242,8.9464,8.9853,895844.0
2023-05-31 10:30:00,11.54,11.58,11.51,11.52,1381573.0,8.9853,9.0164,8.9619,8.9697,1381573.0
2023-05-31 11:00:00,11.52,11.58,11.51,11.55,735403.0,8.9697,9.0164,8.9619,8.9931,735403.0
2023-05-31 11:30:00,11.56,11.58,11.51,11.52,562966.0,9.0009,9.0164,8.9619,8.9697,562966.0
2023-05-31 12:00:00,11.52,11.54,11.5,11.53,461361.0,8.9697,8.9853,8.9542,8.9775,461361.0
2023-05-31 12:30:00,11.53,11.54,11.5,11.53,712932.0,8.9775,8.9853,8.9542,8.9775,712932.0
2023-05-31 13:00:00,11.53,11.56,11.5,11.53,711375.0,8.9775,9.0009,8.9542,8.9775,711375.0
2023-05-31 13:30:00,11.53,11.59,11.52,11.54,897406.0,8.9775,9.0242,8.9697,8.9853,897406.0
2023-05-31 14:00:00,11.54,11.56,11.5,11.51,933904.0,8.9853,9.0009,8.9542,8.9619,933904.0
2023-05-31 14:30:00,11.51,11.52,11.49,11.52,765040.0,8.9619,8.9697,8.9464,8.9697,765040.0
2023-05-31 15:00:00,11.52,11.57,11.5,11.53,1351675.0,8.9697,9.0087,8.9542,8.9775,1351675.0
2023-05-31 15:30:00,11.54,11.59,11.53,11.54,2978905.0,8.9853,9.0242,8.9775,8.9853,2978905.0
2023-06-01 09:30:00,11.6,11.69,11.58,11.6,1061802.0,9.032,9.1021,9.0164,9.032,1061802.0
2023-06-01 10:00:00,11.6,11.69,11.6,11.65,666702.0,9.032,9.1021,9.032,9.0709,666702.0
2023-06-01 10:30:00,11.65,11.87,11.64,11.87,1772512.0,9.0709,9.2422,9.0632,9.2422,1772512.0
2023-06-01 11:00:00,11.86,11.92,11.8,11.91,1411354.0,9.2345,9.2812,9.1877,9.2734,1411354.0
2023-06-01 11:30:00,11.91,11.93,11.87,11.9,1123999.0,9.2734,9.289,9.2422,9.2656,1123999.0
2023-06-01 12:00:00,11.89,11.94,11.88,11.93,925909.0,9.2578,9.2967,9.25,9.289,925909.0
2023-06-01 12:30:00,11.93,11.97,11.93,11.95,1286102.0,9.289,9.3201,9.289,9.3045,1286102.0
2023-06-01 13:00:00,11.95,11.97,11.93,11.96,831231.0,9.3045,9.3201,9.289,9.3123,831231.0
2023-06-01 13:30:00,11.96,11.98,11.93,11.95,845137.0,9.3123,9.3279,9.289,9.3045,845137.0
2023-06-01 14:00:00,11.95,11.98,11.93,11.97,812321.0,9.3045,9.3279,9.289,9.3201,812321.0
2023-06-01 14:30:00,11.98,11.98,11.92,11.96,1019667.0,9.3279,9.3279,9.2812,9.3123,1019667.0
2023-06-01 15:00:00,11.96,11.98,11.93,11.93,1097850.0,9.3123,9.3279,9.289,9.289,1097850.0
2023-06-01 15:30:00,11.93,12.0,11.91,11.97,3801825.0,9.289,9.3435,9.2734,9.3201,3801825.0
2023-06-02 09:30:00,12.29,12.37,12.18,12.22,2762887.0,9.5693,9.6316,9.4836,9.5148,2762887.0
2023-06-02 10:00:00,12.22,12.25,12.16,12.21,1975645.0,9.5148,9.5381,9.468,9.507,1975645.0
2023-06-02 10:30:00,12.22,12.24,12.18,12.23,1046951.0,9.5148,9.5303,9.4836,9.5225,1046951.0
2023-06-02 11:00:00,12.23,12.3,12.22,12.29,1291626.0,9.5225,9.5771,9.5148,9.5693,1291626.0
2023-06-02 11:30:00,12.29,12.32,12.28,12.29,1627177.0,9.5693,9.5926,9.5615,9.5693,1627177.0
2023-06-02 12:00:00,12.29,12.3,12.24,12.28,989020.0,9.5693,9.5771,9.5303,9.5615,989020.0
2023-06-02 12:30:00,12.28,12.29,12.23,12.29,1103600.0,9.5615,9.5693,9.5225,9.5693,1103600.0
2023-06-02 13:00:00,12.29,12.29,12.24,12.26,511144.0,9.5693,9.5693,9.5303,9.5459,511144.0
2023-06-02 13:30:00,12.26,12.29,12.25,12.27,882777.0,9.5459,9.5693,9.5381,9.5537,882777.0
2023-06-02 14:00:00,12.27,12.27,12.22,12.26,839520.0,9.5537,9.5537,9.5148,9.5459,839520.0
2023-06-02 14:30:00,12.25,12.28,12.23,12.26,730194.0,9.5381,9.5615,9.5225,9.5459,730194.0
2023-06-02 15:00:00,12.26,12.27,12.24,12.25,1112269.0,9.5459,9.5537,9.5303,9.5381,1112269.0
2023-06-02 15:30:00,12.25,12.27,12.22,12.24,2468883.0,9.5381,9.5537,9.5148,9.5303,2468883.0
2023-06-05 09:30:00,12.47,12.51,12.36,12.37,1474677.0,9.7094,9.7406,9.6238,9.6316,1474677.0
2023-06-05 10:00:00,12.37,12.41,12.27,12.3,1037769.0,9.6316,9.6627,9.5537,9.5771,1037769.0
2023-06-05 10:30:00,12.3,12.4,12.28,12.36,1441461.0,9.5771,9.6549,9.5615,9.6238,1441461.0
2023-06-05 11:00:00,12.37,12.42,12.36,12.39,672391.0,9.6316,9.6705,9.6238,9.6471,672391.0
2023-06-05 11:30:00,12.39,12.4,12.34,12.37,643883.0,9.6471,9.6549,9.6082,9.6316,643883.0
2023-06-05 12:00:00,12.38,12.38,12.34,12.34,644415.0,9.6393,9.6393,9.6082,9.6082,644415.0
2023-06-05 12:30:00,12.35,12.39,12.34,12.38,845624.0,9.616,9.6471,9.6082,9.6393,845624.0
2023-06-05 13:00:00,12.38,12.39,12.35,12.35,890456.0,9.6393,9.6471,9.616,9.616,890456.0
2023-06-05 13:30:00,12.36,12.39,12.34,12.38,831849.0,9.6238,9.6471,9.6082,9.6393,831849.0
2023-06-05 14:00:00,12.38,12.41,12.33,12.34,1317443.0,9.6393,9.6627,9.6004,9.6082,1317443.0
2023-06-05 14:30:00,12.34,12.34,12.31,12.33,1205119.0,9.6082,9.6082,9.5848,9.6004,1205119.0
2023-06-05 15:00:00,12.33,12.37,12.32,12.37,1009162.0,9.6004,9.6316,9.5926,9.6316,1009162.0
2023-06-05 15:30:00,12.37,12.39,12.33,12.35,2301675.0,9.6316,9.6471,9.6004,9.616,2301675.0
2023-06-06 09:30:00,12.23,12.34,12.2,12.3,1313495.0,9.5225,9.6082,9.4992,9.5771,1313495.0
2023-06-06 10:00:00,12.3,12.44,12.3,12.44,1150390.0,9.5771,9.6861,9.5771,9.6861,1150390.0
2023-06-06 10:30:00,12.44,12.51,12.43,12.46,1464221.0,9.6861,9.7406,9.6783,9.7016,1464221.0
2023-06-06 11:00:00,12.46,12.51,12.45,12.51,1181420.0,9.7016,9.7406,9.6938,9.7406,1181420.0
2023-06-06 11:30:00,12.51,12.61,12.5,12.55,2479515.0,9.7406,9.8184,9.7328,9.7717,2479515.0
2023-06-06 12:00:00,12.55,12.6,12.54,12.6,961173.0,9.7717,9.8106,9.7639,9.8106,961173.0
2023-06-06 12:30:00,12.6,12.64,12.58,12.63,1109518.0,9.8106,9.8418,9.7951,9.834,1109518.0
2023-06-06 13:00:00,12.63,12.64,12.58,12.61,928346.0,9.834,9.8418,9.7951,9.8184,928346.0
2023-06-06 13:30:00,12.61,12.69,12.58,12.66,1459411.0,9.8184,9.8807,9.7951,9.8574,1459411.0
2023-06-06 14:00:00,12.66,12.67,12.62,12.65,1288151.0,9.8574,9.8651,9.8262,9.8496,1288151.0
2023-06-06 14:30:00,12.65,12.69,12.64,12.66,1003961.0,9.8496,9.8807,9.8418,9.8574,1003961.0
2023-06-06 15:00:00,12.66,12.73,12.65,12.7,1552431.0,9.8574,9.9119,9.8496,9.8885,1552431.0
2023-06-06 15:30:00,12.7,12.71,12.64,12.65,2638681.0,9.8885,9.8963,9.8418,9.8496,2638681.0
2023-06-07 09:30:00,13.0,13.08,12.94,12.98,5052343.0,10.1221,10.1844,10.0754,10.1065,5052343.0
2023-06-07 10:00:00,12.98,13.09,12.97,13.01,3412472.0,10.1065,10.1922,10.0987,10.1299,3412472.0
2023-06-07 10:30:00,13.0,13.04,12.94,13.02,2128239.0,10.1221,10.1532,10.0754,10.1377,2128239.0
2023-06-07 11:00:00,13.01,13.03,12.97,13.0,1864812.0,10.1299,10.1454,10.0987,10.1221,1864812.0
2023-06-07 11:30:00,13.0,13.02,12.97,12.97,1258143.0,10.1221,10.1377,10.0987,10.0987,1258143.0
2023-06-07 12:00:00,12.98,13.02,12.97,12.99,1060800.0,10.1065,10.1377,10.0987,10.1143,1060800.0
2023-06-07 12:30:00,12.99,13.01,12.97,13.01,728905.0,10.1143,10.1299,10.0987,10.1299,728905.0
2023-06-07 13:00:00,13.01,13.01,12.9,12.95,957634.0,10.1299,10.1299,10.0442,10.0832,957634.0
2023-06-07 13:30:00,12.94,12.95,12.88,12.93,1456325.0,10.0754,10.0832,10.0287,10.0676,1456325.0
2023-06-07 14:00:00,12.93,13.0,12.92,13.0,1393989.0,10.0676,10.1221,10.0598,10.1221,1393989.0
2023-06-07 14:30:00,13.0,13.01,12.98,12.99,826543.0,10.1221,10.1299,10.1065,10.1143,826543.0
2023-06-07 15:00:00,12.99,13.03,12.97,13.01,1522678.0,10.1143,10.1454,10.0987,10.1299,1522678.0
2023-06-07 15:30:00,13.01,13.05,13.0,13.0,3268954.0,10.1299,10.161,10.1221,10.1221,3268954.0
2023-06-08 09:30:00,13.06,13.17,13.05,13.1,1728620.0,10.1688,10.2545,10.161,10.1999,1728620.0
2023-06-08 10:00:00,13.1,13.16,13.08,13.16,1070741.0,10.1999,10.2467,10.1844,10.2467,1070741.0
2023-06-08 10:30:00,13.16,13.17,13.12,13.16,852863.0,10.2467,10.2545,10.2155,10.2467,852863.0
2023-06-08 11:00:00,13.16,13.16,13.1,13.12,875161.0,10.2467,10.2467,10.1999,10.2155,875161.0
2023-06-08 11:30:00,13.12,13.12,12.93,12.94,2269078.0,10.2155,10.2155,10.0676,10.0754,2269078.0
2023-06-08 12:00:00,12.94,13.05,12.92,13.04,1368735.0,10.0754,10.161,10.0598,10.1532,1368735.0
2023-06-08 12:30:00,13.04,13.07,13.01,13.05,1411831.0,10.1532,10.1766,10.1299,10.161,1411831.0
2023-06-08 13:00:00,13.04,13.09,13.04,13.07,762701.0,10.1532,10.1922,10.1532,10.1766,762701.0
2023-06-08 13:30:00,13.08,13.14,13.07,13.13,809653.0,10.1844,10.2311,10.1766,10.2233,809653.0
2023-06-08 14:00:00,13.13,13.15,13.13,13.15,833312.0,10.2233,10.2389,10.2233,10.2389,833312.0
2023-06-08 14:30:00,13.15,13.17,13.14,13.15,639225.0,10.2389,10.2545,10.2311,10.2389,639225.0
2023-06-08 15:00:00,13.15,13.18,13.13,13.16,1556718.0,10.2389,10.2622,10.2233,10.2467,1556718.0
2023-06-08 15:30:00,13.16,13.18,13.14,13.16,2884841.0,10.2467,10.2622,10.2311,10.2467,2884841.0
2023-06-09 09:30:00,13.15,13.25,13.12,13.22,2023182.0,10.2389,10.3167,10.2155,10.2934,2023182.0
2023-06-09 10:00:00,13.23,13.49,13.22,13.44,2789576.0,10.3012,10.5036,10.2934,10.4647,2789576.0
2023-06-09 10:30:00,13.44,13.52,13.39,13.49,2485940.0,10.4647,10.527,10.4258,10.5036,2485940.0
2023-06-09 11:00:00,13.49,13.57,13.48,13.56,2253566.0,10.5036,10.5659,10.4958,10.5581,2253566.0
2023-06-09 11:30:00,13.56,13.61,13.52,13.58,2661005.0,10.5581,10.597,10.527,10.5737,2661005.0
2023-06-09 12:00:00,13.58,13.67,13.55,13.61,1952315.0,10.5737,10.6438,10.5503,10.597,1952315.0
2023-06-09 12:30:00,13.62,13.73,13.6,13.73,1761911.0,10.6048,10.6905,10.5893,10.6905,1761911.0
2023-06-09 13:00:00,13.73,13.81,13.7,13.7,3044942.0,10.6905,10.7528,10.6671,10.6671,3044942.0
2023-06-09 13:30:00,13.71,13.75,13.65,13.69,2029527.0,10.6749,10.7061,10.6282,10.6593,2029527.0
2023-06-09 14:00:00,13.69,13.7,13.63,13.67,1385139.0,10.6593,10.6671,10.6126,10.6438,1385139.0
2023-06-09 14:30:00,13.67,13.72,13.64,13.7,1186906.0,10.6438,10.6827,10.6204,10.6671,1186906.0
2023-06-09 15:00:00,13.71,13.72,13.66,13.71,1210265.0,10.6749,10.6827,10.636,10.6749,1210265.0
2023-06-09 15:30:00,13.71,13.77,13.7,13.75,3881344.0,10.6749,10.7216,10.6671,10.7061,3881344.0
2023-06-12 09:30:00,13.77,13.82,13.69,13.77,4129621.0,10.7216,10.7606,10.6593,10.7216,4129621.0
2023-06-12 10:00:00,13.77,13.78,13.67,13.71,1846015.0,10.7216,10.7294,10.6438,10.6749,1846015.0
2023-06-12 10:30:00,13.71,13.93,13.7,13.9,2679014.0,10.6749,10.8462,10.6671,10.8228,2679014.0
2023-06-12 11:00:00,13.91,14.05,13.9,13.98,3968127.0,10.8306,10.9396,10.8228,10.8851,3968127.0
2023-06-12 11:30:00,13.98,14.0,13.91,13.93,2175564.0,10.8851,10.9007,10.8306,10.8462,2175564.0
2023-06-12 12:00:00,13.93,13.95,13.87,13.88,1127156.0,10.8462,10.8618,10.7995,10.8073,1127156.0
2023-06-12 12:30:00,13.88,13.89,13.85,13.85,1098551.0,10.8073,10.8151,10.7839,10.7839,1098551.0
2023-06-12 13:00:00,13.86,13.89,13.81,13.89,1077664.0,10.7917,10.8151,10.7528,10.8151,1077664.0
2023-06-12 13:30:00,13.88,13.92,13.84,13.91,1191645.0,10.8073,10.8384,10.7761,10.8306,1191645.0
2023-06-12 14:00:00,13.91,13.93,13.88,13.91,965439.0,10.8306,10.8462,10.8073,10.8306,965439.0
2023-06-12 14:30:00,13.9,13.93,13.87,13.91,873734.0,10.8228,10.8462,10.7995,10.8306,873734.0
2023-06-12 15:00:00,13.91,13.97,13.9,13.96,1366270.0,10.8306,10.8774,10.8228,10.8696,1366270.0
2023-06-12 15:30:00,13.97,14.02,13.96,13.98,3170426.0,10.8774,10.9163,10.8696,10.8851,3170426.0
2023-06-13 09:30:00,13.28,13.44,13.25,13.3,6854914.0,10.9349,11.0666,10.9102,10.9514,6854914.0
2023-06-13 10:00:00,13.31,13.36,13.26,13.31,3999234.0,10.9596,11.0008,10.9184,10.9596,3999234.0
2023-06-13 10:30:00,13.31,13.31,13.24,13.28,1880284.0,10.9596,10.9596,10.902,10.9349,1880284.0
2023-06-13 11:00:00,13.28,13.28,13.18,13.27,1806282.0,10.9349,10.9349,10.8526,10.9267,1806282.0
2023-06-13 11:30:00,13.28,13.28,13.17,13.21,1672824.0,10.9349,10.9349,10.8443,10.8773,1672824.0
2023-06-13 12:00:00,13.21,13.31,13.21,13.28,2833303.0,10.8773,10.9596,10.8773,10.9349,2833303.0
2023-06-13 12:30:00,13.29,13.29,13.23,13.25,1677419.0,10.9431,10.9431,10.8937,10.9102,1677419.0
2023-06-13 13:00:00,13.25,13.27,13.21,13.24,790331.0,10.9102,10.9267,10.8773,10.902,790331.0
2023-06-13 13:30:00,13.24,13.24,13.16,13.18,1116066.0,10.902,10.902,10.8361,10.8526,1116066.0
2023-06-13 14:00:00,13.18,13.28,13.17,13.23,1397767.0,10.8526,10.9349,10.8443,10.8937,1397767.0
2023-06-13 14:30:00,13.23,13.24,13.18,13.21,1337604.0,10.8937,10.902,10.8526,10.8773,1337604.0
2023-06-13 15:00:00,13.21,13.22,13.19,13.22,764310.0,10.8773,10.8855,10.8608,10.8855,764310.0
2023-06-13 15:30:00,13.22,13.27,13.22,13.27,3284061.0,10.8855,10.9267,10.8855,10.9267,3284061.0
2023-06-14 09:30:00,13.36,13.69,13.33,13.66,3554189.0,11.0008,11.2725,10.9761,11.2478,3554189.0
2023-06-14 10:00:00,13.66,13.75,13.6,13.7,1540020.0,11.2478,11.3219,11.1984,11.2807,1540020.0
2023-06-14 10:30:00,13.69,13.79,13.64,13.78,2692338.0,11.2725,11.3548,11.2313,11.3466,2692338.0
2023-06-14 11:00:00,13.78,13.82,13.75,13.77,2699660.0,11.3466,11.3795,11.3219,11.3384,2699660.0
2023-06-14 11:30:00,13.78,13.81,13.71,13.77,2208268.0,11.3466,11.3713,11.289,11.3384,2208268.0
2023-06-14 12:00:00,13.76,13.83,13.71,13.8,2057761.0,11.3301,11.3878,11.289,11.3631,2057761.0
2023-06-14 12:30:00,13.81,13.85,13.78,13.84,2050062.0,11.3713,11.4042,11.3466,11.396,2050062.0
2023-06-14 13:00:00,13.83,13.89,13.79,13.82,2485419.0,11.3878,11.4372,11.3548,11.3795,2485419.0
2023-06-14 13:30:00,13.82,13.86,13.77,13.79,1730888.0,11.3795,11.4125,11.3384,11.3548,1730888.0
2023-06-14 14:00:00,13.79,13.79,13.63,13.65,2308846.0,11.3548,11.3548,11.2231,11.2396,2308846.0
2023-06-14 14:30:00,13.65,13.78,13.61,13.75,1427746.0,11.2396,11.3466,11.2066,11.3219,1427746.0
2023-06-14 15:00:00,13.76,13.92,13.74,13.87,2293516.0,11.3301,11.4619,11.3137,11.4207,2293516.0
2023-06-14 15:30:00,13.87,13.93,13.84,13.89,4384477.0,11.4207,11.4701,11.396,11.4372,4384477.0
2023-06-15 09:30:00,14.21,14.26,14.12,14.13,2732895.0,11.7007,11.7418,11.6266,11.6348,2732895.0
2023-06-15 10:00:00,14.14,14.26,14.12,14.22,1545823.0,11.643,11.7418,11.6266,11.7089,1545823.0
2023-06-15 10:30:00,14.22,14.24,14.18,14.2,919527.0,11.7089,11.7254,11.676,11.6924,919527.0
2023-06-15 11:00:00,14.2,14.26,13.94,14.24,4108570.0,11.6924,11.7418,11.4784,11.7254,4108570.0
2023-06-15 11:30:00,14.23,14.24,14.09,14.11,2201766.0,11.7171,11.7254,11.6019,11.6183,2201766.0
2023-06-15 12:00:00,14.11,14.13,13.88,13.98,2564937.0,11.6183,11.6348,11.4289,11.5113,2564937.0
2023-06-15 12:30:00,13.99,13.99,13.79,13.85,2667016.0,11.5195,11.5195,11.3548,11.4042,2667016.0
2023-06-15 13:00:00,13.84,13.88,13.76,13.85,2604282.0,11.396,11.4289,11.3301,11.4042,2604282.0
2023-06-15 13:30:00,13.84,13.89,13.76,13.8,2100550.0,11.396,11.4372,11.3301,11.3631,2100550.0
2023-06-15 14:00:00,13.81,13.86,13.77,13.85,1697801.0,11.3713,11.4125,11.3384,11.4042,1697801.0
2023-06-15 14:30:00,13.85,13.9,13.82,13.85,1644356.0,11.4042,11.4454,11.3795,11.4042,1644356.0
2023-06-15 15:00:00,13.85,13.87,13.82,13.83,1042949.0,11.4042,11.4207,11.3795,11.3878,1042949.0
2023-06-15 15:30:00,13.83,13.83,13.75,13.79,2708658.0,11.3878,11.3878,11.3219,11.3548,2708658.0
2023-06-16 09:30:00,13.69,13.83,13.65,13.83,1835458.0,11.2725,11.3878,11.2396,11.3878,1835458.0
2023-06-16 10:00:00,13.83,13.95,13.79,13.83,1779755.0,11.3878,11.4866,11.3548,11.3878,1779755.0
2023-06-16 10:30:00,13.84,13.89,13.78,13.83,1062125.0,11.396,11.4372,11.3466,11.3878,1062125.0
2023-06-16 11:00:00,13.83,13.85,13.78,13.82,717012.0,11.3878,11.4042,11.3466,11.3795,717012.0
2023-06-16 11:30:00,13.82,13.85,13.78,13.8,696564.0,11.3795,11.4042,11.3466,11.3631,696564.0
2023-06-16 12:00:00,13.79,13.8,13.77,13.79,425945.0,11.3548,11.3631,11.3384,11.3548,425945.0
2023-06-16 12:30:00,13.79,13.82,13.77,13.81,1083594.0,11.3548,11.3795,11.3384,11.3713,1083594.0
2023-06-16 13:00:00,13.81,13.81,13.76,13.77,898910.0,11.3713,11.3713,11.3301,11.3384,898910.0
2023-06-16 13:30:00,13.77,13.82,13.75,13.82,604876.0,11.3384,11.3795,11.3219,11.3795,604876.0
2023-06-16 14:00:00,13.81,13.84,13.77,13.84,414303.0,11.3713,11.396,11.3384,11.396,414303.0
2023-06-16 14:30:00,13.84,13.87,13.83,13.86,606043.0,11.396,11.4207,11.3878,11.4125,606043.0
2023-06-16 15:00:00,13.86,13.87,13.83,13.84,791160.0,11.4125,11.4207,11.3878,11.396,791160.0
2023-06-16 15:30:00,13.84,13.91,13.83,13.91,2357879.0,11.396,11.4537,11.3878,11.4537,2357879.0
2023-06-20 09:30:00,14.22,14.22,13.98,14.07,2692051.0,11.7089,11.7089,11.5113,11.5854,2692051.0
2023-06-20 10:00:00,14.06,14.09,13.93,13.96,1431891.0,11.5772,11.6019,11.4701,11.4948,1431891.0
2023-06-20 10:30:00,13.96,14.01,13.92,14.0,948036.0,11.4948,11.536,11.4619,11.5278,948036.0
2023-06-20 11:00:00,14.0,14.09,13.98,14.07,1635858.0,11.5278,11.6019,11.5113,11.5854,1635858.0
2023-06-20 11:30:00,14.07,14.14,14.04,14.13,1369849.0,11.5854,11.643,11.5607,11.6348,1369849.0
2023-06-20 12:00:00,14.13,14.22,14.09,14.21,1511444.0,11.6348,11.7089,11.6019,11.7007,1511444.0
2023-06-20 12:30:00,14.22,14.24,14.19,14.21,1606022.0,11.7089,11.7254,11.6842,11.7007,1606022.0
2023-06-20 13:00:00,14.21,14.26,14.18,14.24,2041431.0,11.7007,11.7418,11.676,11.7254,2041431.0
2023-06-20 13:30:00,14.24,14.3,14.22,14.27,2211624.0,11.7254,11.7748,11.7089,11.7501,2211624.0
2023-06-20 14:00:00,14.27,14.29,14.24,14.28,1734574.0,11.7501,11.7665,11.7254,11.7583,1734574.0
2023-06-20 14:30:00,14.28,14.31,14.19,14.21,1977915.0,11.7583,11.783,11.6842,11.7007,1977915.0
2023-06-20 15:00:00,14.22,14.23,14.18,14.2,1774569.0,11.7089,11.7171,11.676,11.6924,1774569.0
2023-06-20 15:30:00,14.2,14.26,14.19,14.24,2722479.0,11.6924,11.7418,11.6842,11.7254,2722479.0
2023-06-21 09:30:00,14.51,14.73,14.51,14.64,3852878.0,11.9477,12.1288,11.9477,12.0547,3852878.0
2023-06-21 10:00:00,14.64,14.77,14.58,14.75,2360953.0,12.0547,12.1618,12.0053,12.1453,2360953.0
2023-06-21 10:30:00,14.74,14.81,14.74,14.76,1829036.0,12.1371,12.1947,12.1371,12.1536,1829036.0
2023-06-21 11:00:00,14.76,14.81,14.71,14.81,2708999.0,12.1536,12.1947,12.1124,12.1947,2708999.0
2023-06-21 11:30:00,14.81,14.92,14.8,14.92,2938877.0,12.1947,12.2853,12.1865,12.2853,2938877.0
2023-06-21 12:00:00,14.92,14.99,14.88,14.99,2830903.0,12.2853,12.3429,12.2524,12.3429,2830903.0
2023-06-21 12:30:00,14.98,15.0,14.94,14.96,2536048.0,12.3347,12.3512,12.3018,12.3182,2536048.0
2023-06-21 13:00:00,14.97,14.99,14.94,14.99,1477317.0,12.3265,12.3429,12.3018,12.3429,1477317.0
2023-06-21 13:30:00,14.98,15.0,14.93,14.96,1748489.0,12.3347,12.3512,12.2935,12.3182,1748489.0
2023-06-21 14:00:00,14.96,14.97,14.87,14.88,2925993.0,12.3182,12.3265,12.2441,12.2524,2925993.0
2023-06-21 14:30:00,14.88,14.99,14.86,14.98,1647287.0,12.2524,12.3429,12.2359,12.3347,1647287.0
2023-06-21 15:00:00,14.98,14.98,14.92,14.93,1598665.0,12.3347,12.3347,12.2853,12.2935,1598665.0
2023-06-21 15:30:00,14.93,14.95,14.9,14.93,4269509.0,12.2935,12.31,12.2688,12.2935,4269509.0
2023-06-22 09:30:00,14.7,14.75,14.61,14.74,3202568.0,12.1041,12.1453,12.03,12.1371,3202568.0
2023-06-22 10:00:00,14.74,14.78,14.62,14.71,2928292.0,12.1371,12.17,12.0383,12.1124,2928292.0
2023-06-22 10:30:00,14.72,14.76,14.7,14.72,1044740.0,12.1206,12.1536,12.1041,12.1206,1044740.0
2023-06-22 11:00:00,14.72,14.73,14.57,14.63,1985495.0,12.1206,12.1288,11.9971,12.0465,1985495.0
2023-06-22 11:30:00,14.62,14.73,14.59,14.62,2503018.0,12.0383,12.1288,12.0136,12.0383,2503018.0
2023-06-22 12:00:00,14.62,14.66,14.59,14.62,1744806.0,12.0383,12.0712,12.0136,12.0383,1744806.0
2023-06-22 12:30:00,14.62,14.65,14.59,14.6,1554785.0,12.0383,12.063,12.0136,12.0218,1554785.0
2023-06-22 13:00:00,14.6,14.61,14.51,14.54,1243477.0,12.0218,12.03,11.9477,11.9724,1243477.0
2023-06-22 13:30:00,14.55,14.59,14.52,14.57,914659.0,11.9806,12.0136,11.9559,11.9971,914659.0
2023-06-22 14:00:00,14.57,14.63,14.57,14.63,813595.0,11.9971,12.0465,11.9971,12.0465,813595.0
2023-06-22 14:30:00,14.63,14.68,14.61,14.68,1861781.0,12.0465,12.0877,12.03,12.0877,1861781.0
2023-06-22 15:00:00,14.68,14.69,14.63,14.64,1029110.0,12.0877,12.0959,12.0465,12.0547,1029110.0
2023-06-22 15:30:00,14.64,14.68,14.62,14.68,2297752.0,12.0547,12.0877,12.0383,12.0877,2297752.0
2023-06-23 09:30:00,14.44,14.5,14.34,14.42,2300215.0,11.8901,11.9395,11.8077,11.8736,2300215.0
2023-06-23 10:00:00,14.42,14.47,14.32,14.34,877305.0,11.8736,11.9148,11.7912,11.8077,877305.0
2023-06-23 10:30:00,14.34,14.38,14.23,14.37,1947575.0,11.8077,11.8407,11.7171,11.8324,1947575.0
2023-06-23 11:00:00,14.37,14.4,14.31,14.35,1332713.0,11.8324,11.8571,11.783,11.816,1332713.0
2023-06-23 11:30:00,14.34,14.41,14.33,14.38,963881.0,11.8077,11.8654,11.7995,11.8407,963881.0
2023-06-23 12:00:00,14.38,14.39,14.33,14.37,766963.0,11.8407,11.8489,11.7995,11.8324,766963.0
2023-06-23 12:30:00,14.37,14.41,14.36,14.37,893541.0,11.8324,11.8654,11.8242,11.8324,893541.0
2023-06-23 13:00:00,14.37,14.4,14.32,14.37,907579.0,11.8324,11.8571,11.7912,11.8324,907579.0
2023-06-23 13:30:00,14.36,14.4,14.36,14.38,965868.0,11.8242,11.8571,11.8242,11.8407,965868.0
2023-06-23 14:00:00,14.38,14.38,14.32,14.32,1097207.0,11.8407,11.8407,11.7912,11.7912,1097207.0
2023-06-23 14:30:00,14.32,14.33,14.17,14.2,1902265.0,11.7912,11.7995,11.6677,11.6924,1902265.0
2023-06-23 15:00:00,14.2,14.2,14.12,14.13,1462404.0,11.6924,11.6924,11.6266,11.6348,1462404.0
2023-06-23 15:30:00,14.13,14.15,14.07,14.09,5679220.0,11.6348,11.6513,11.5854,11.6019,5679220.0
2023-06-26 09:30:00,14.33,14.53,14.28,14.5,1780813.0,11.7995,11.9642,11.7583,11.9395,1780813.0
2023-06-26 10:00:00,14.5,14.53,14.39,14.4,1305756.0,11.9395,11.9642,11.8489,11.8571,1305756.0
2023-06-26 10:30:00,14.41,14.41,14.32,14.34,820313.0,11.8654,11.8654,11.7912,11.8077,820313.0
2023-06-26 11:00:00,14.34,14.35,14.29,14.34,783682.0,11.8077,11.816,11.7665,11.8077,783682.0
2023-06-26 11:30:00,14.35,14.42,14.32,14.39,2228462.0,11.816,11.8736,11.7912,11.8489,2228462.0
2023-06-26 12:00:00,14.4,14.43,14.38,14.38,747538.0,11.8571,11.8818,11.8407,11.8407,747538.0
2023-06-26 12:30:00,14.39,14.39,14.29,14.37,821203.0,11.8489,11.8489,11.7665,11.8324,821203.0
2023-06-26 13:00:00,14.36,14.39,14.34,14.38,1608757.0,11.8242,11.8489,11.8077,11.8407,1608757.0
2023-06-26 13:30:00,14.38,14.43,14.36,14.4,565022.0,11.8407,11.8818,11.8242,11.8571,565022.0
2023-06-26 14:00:00,14.4,14.45,14.39,14.45,487527.0,11.8571,11.8983,11.8489,11.8983,487527.0
2023-06-26 14:30:00,14.44,14.51,14.44,14.48,701980.0,11.8901,11.9477,11.8901,11.923,701980.0
2023-06-26 15:00:00,14.48,14.54,14.48,14.51,1347624.0,11.923,11.9724,11.923,11.9477,1347624.0
2023-06-26 15:30:00,14.51,14.51,14.43,14.43,2195979.0,11.9477,11.9477,11.8818,11.8818,2195979.0
2023-06-27 09:30:00,14.53,14.54,14.27,14.31,1479065.0,11.9642,11.9724,11.7501,11.783,1479065.0
2023-06-27 10:00:00,14.31,14.49,14.28,14.46,766791.0,11.783,11.9312,11.7583,11.9065,766791.0
2023-06-27 10:30:00,14.46,14.48,14.31,14.33,815550.0,11.9065,11.923,11.783,11.7995,815550.0
2023-06-27 11:00:00,14.33,14.33,14.24,14.27,894526.0,11.7995,11.7995,11.7254,11.7501,894526.0
2023-06-27 11:30:00,14.27,14.31,14.18,14.19,618014.0,11.7501,11.783,11.676,11.6842,618014.0
2023-06-27 12:00:00,14.19,14.22,14.11,14.14,1732667.0,11.6842,11.7089,11.6183,11.643,1732667.0
2023-06-27 12:30:00,14.13,14.25,14.12,14.22,1786116.0,11.6348,11.7336,11.6266,11.7089,1786116.0
2023-06-27 13:00:00,14.23,14.23,14.14,14.17,2098424.0,11.7171,11.7171,11.643,11.6677,2098424.0
2023-06-27 13:30:00,14.17,14.23,14.14,14.19,1037641.0,11.6677,11.7171,11.643,11.6842,1037641.0
2023-06-27 14:00:00,14.18,14.19,14.12,14.13,1144321.0,11.676,11.6842,11.6266,11.6348,1144321.0
2023-06-27 14:30:00,14.13,14.17,14.1,14.16,1165712.0,11.6348,11.6677,11.6101,11.6595,1165712.0
2023-06-27 15:00:00,14.17,14.24,14.16,14.24,1172889.0,11.6677,11.7254,11.6595,11.7254,1172889.0
2023-06-27 15:30:00,14.24,14.26,14.21,14.23,2499545.0,11.7254,11.7418,11.7007,11.7171,2499545.0
2023-06-28 09:30:00,14.17,14.25,14.1,14.18,1157289.0,11.6677,11.7336,11.6101,11.676,1157289.0
2023-06-28 10:00:00,14.19,14.26,14.15,14.22,887680.0,11.6842,11.7418,11.6513,11.7089,887680.0
2023-06-28 10:30:00,14.22,14.3,14.22,14.28,1069239.0,11.7089,11.7748,11.7089,11.7583,1069239.0
2023-06-28 11:00:00,14.29,14.36,14.28,14.33,868561.0,11.7665,11.8242,11.7583,11.7995,868561.0
2023-06-28 11:30:00,14.33,14.34,14.28,14.32,613170.0,11.7995,11.8077,11.7583,11.7912,613170.0
2023-06-28 12:00:00,14.32,14.35,14.31,14.34,575192.0,11.7912,11.816,11.783,11.8077,575192.0
2023-06-28 12:30:00,14.34,14.35,14.25,14.27,1002609.0,11.8077,11.816,11.7336,11.7501,1002609.0
2023-06-28 13:00:00,14.27,14.3,14.22,14.25,1567097.0,11.7501,11.7748,11.7089,11.7336,1567097.0
2023-06-28 13:30:00,14.24,14.27,14.16,14.2,1218284.0,11.7254,11.7501,11.6595,11.6924,1218284.0
2023-06-28 14:00:00,14.2,14.29,14.18,14.28,1221462.0,11.6924,11.7665,11.676,11.7583,1221462.0
2023-06-28 14:30:00,14.27,14.29,14.21,14.23,1549866.0,11.7501,11.7665,11.7007,11.7171,1549866.0
2023-06-28 15:00:00,14.24,14.27,14.21,14.24,1561731.0,11.7254,11.7501,11.7007,11.7254,1561731.0
2023-06-28 15:30:00,14.24,14.25,14.17,14.18,1496943.0,11.7254,11.7336,11.6677,11.676,1496943.0
2023-06-29 09:30:00,14.25,14.29,14.19,14.22,1507809.0,11.7336,11.7665,11.6842,11.7089,1507809.0
2023-06-29 10:00:00,14.22,14.26,14.16,14.19,1076383.0,11.7089,11.7418,11.6595,11.6842,1076383.0
2023-06-29 10:30:00,14.19,14.21,14.14,14.17,908918.0,11.6842,11.7007,11.643,11.6677,908918.0
2023-06-29 11:00:00,14.17,14.25,14.15,14.18,888240.0,11.6677,11.7336,11.6513,11.676,888240.0
2023-06-29 11:30:00,14.17,14.27,14.15,14.27,1369162.0,11.6677,11.7501,11.6513,11.7501,1369162.0
2023-06-29 12:00:00,14.27,14.28,14.21,14.25,927913.0,11.7501,11.7583,11.7007,11.7336,927913.0
2023-06-29 12:30:00,14.24,14.26,14.21,14.26,644072.0,11.7254,11.7418,11.7007,11.7418,644072.0
2023-06-29 13:00:00,14.25,14.28,14.23,14.27,742567.0,11.7336,11.7583,11.7171,11.7501,742567.0
2023-06-29 13:30:00,14.28,14.34,14.26,14.29,1510205.0,11.7583,11.8077,11.7418,11.7665,1510205.0
2023-06-29 14:00:00,14.29,14.33,14.26,14.29,975531.0,11.7665,11.7995,11.7418,11.7665,975531.0
2023-06-29 14:30:00,14.29,14.31,14.26,14.29,690341.0,11.7665,11.783,11.7418,11.7665,690341.0
2023-06-29 15:00:00,14.29,14.33,14.27,14.31,1026394.0,11.7665,11.7995,11.7501,11.783,1026394.0
2023-06-29 15:30:00,14.31,14.35,14.3,14.34,2135452.0,11.783,11.816,11.7748,11.8077,2135452.0
2023-06-30 09:30:00,14.23,14.32,14.22,14.31,1523409.0,11.7171,11.7912,11.7089,11.783,1523409.0
2023-06-30 10:00:00,14.31,14.35,14.27,14.31,665452.0,11.783,11.816,11.7501,11.783,665452.0
2023-06-30 10:30:00,14.31,14.31,13.91,13.98,4248328.0,11.783,11.783,11.4537,11.5113,4248328.0
2023-06-30 11:00:00,13.99,14.01,13.82,13.9,2843037.0,11.5195,11.536,11.3795,11.4454,2843037.0
2023-06-30 11:30:00,13.9,13.96,13.88,13.93,1746156.0,11.4454,11.4948,11.4289,11.4701,1746156.0
2023-06-30 12:00:00,13.93,14.01,13.92,13.99,1059277.0,11.4701,11.536,11.4619,11.5195,1059277.0
2023-06-30 12:30:00,13.99,13.99,13.92,13.96,1165448.0,11.5195,11.5195,11.4619,11.4948,1165448.0
2023-06-30 13:00:00,13.96,13.97,13.79,13.79,1361576.0,11.4948,11.5031,11.3548,11.3548,1361576.0
2023-06-30 13:30:00,13.79,13.87,13.76,13.86,2469372.0,11.3548,11.4207,11.3301,11.4125,2469372.0
2023-06-30 14:00:00,13.87,13.95,13.85,13.93,1931016.0,11.4207,11.4866,11.4042,11.4701,1931016.0
2023-06-30 14:30:00,13.93,13.94,13.87,13.88,2090880.0,11.4701,11.4784,11.4207,11.4289,2090880.0
2023-06-30 15:00:00,13.88,13.88,13.79,13.81,2264894.0,11.4289,11.4289,11.3548,11.3713,2264894.0
2023-06-30 15:30:00,13.81,13.84,13.78,13.84,4767393.0,11.3713,11.396,11.3466,11.396,4767393.0
2023-07-03 09:30:00,14.02,14.16,13.98,14.04,2343148.0,11.5442,11.6595,11.5113,11.5607,2343148.0
2023-07-03 10:00:00,14.04,14.1,14.01,14.09,1036099.0,11.5607,11.6101,11.536,11.6019,1036099.0
2023-07-03 10:30:00,14.1,14.1,14.01,14.04,1246632.0,11.6101,11.6101,11.536,11.5607,1246632.0
2023-07-03 11:00:00,14.04,14.06,14.01,14.06,855646.0,11.5607,11.5772,11.536,11.5772,855646.0
2023-07-03 11:30:00,14.06,14.07,14.0,14.01,677407.0,11.5772,11.5854,11.5278,11.536,677407.0
2023-07-03 12:00:00,14.01,14.01,13.93,13.94,928947.0,11.536,11.536,11.4701,11.4784,928947.0
2023-07-03 12:30:00,13.93,13.97,13.92,13.97,1249447.0,11.4701,11.5031,11.4619,11.5031,1249447.0
2023-07-05 09:30:00,13.94,13.99,13.77,13.78,1843933.0,11.4784,11.5195,11.3384,11.3466,1843933.0
2023-07-05 10:00:00,13.79,13.85,13.76,13.81,1609570.0,11.3548,11.4042,11.3301,11.3713,1609570.0
2023-07-05 10:30:00,13.81,13.83,13.7,13.73,1709094.0,11.3713,11.3878,11.2807,11.3054,1709094.0
2023-07-05 11:00:00,13.73,13.78,13.7,13.77,1352246.0,11.3054,11.3466,11.2807,11.3384,1352246.0
2023-07-05 11:30:00,13.77,13.79,13.72,13.73,1049869.0,11.3384,11.3548,11.2972,11.3054,1049869.0
2023-07-05 12:00:00,13.73,14.02,13.68,13.96,2854484.0,11.3054,11.5442,11.2643,11.4948,2854484.0
2023-07-05 12:30:00,13.96,13.98,13.84,13.91,2236792.0,11.4948,11.5113,11.396,11.4537,2236792.0
2023-07-05 13:00:00,13.9,13.94,13.89,13.9,692757.0,11.4454,11.4784,11.4372,11.4454,692757.0
2023-07-05 13:30:00,13.9,13.98,13.89,13.98,1029999.0,11.4454,11.5113,11.4372,11.5113,1029999.0
2023-07-05 14:00:00,13.97,13.99,13.92,13.93,713224.0,11.5031,11.5195,11.4619,11.4701,713224.0
2023-07-05 14:30:00,13.92,13.93,13.88,13.88,719117.0,11.4619,11.4701,11.4289,11.4289,719117.0
2023-07-05 15:00:00,13.88,13.97,13.87,13.91,1230335.0,11.4289,11.5031,11.4207,11.4537,1230335.0
2023-07-05 15:30:00,13.9,13.93,13.89,13.92,1078443.0,11.4454,11.4701,11.4372,11.4619,1078443.0
2023-07-06 09:30:00,13.7,13.81,13.58,13.58,1594861.0,11.2807,11.3713,11.1819,11.1819,1594861.0
2023-07-06 10:00:00,13.58,13.6,13.5,13.51,1377201.0,11.1819,11.1984,11.1161,11.1243,1377201.0
2023-07-06 10:30:00,13.51,13.53,13.43,13.44,1766711.0,11.1243,11.1408,11.0584,11.0666,1766711.0
2023-07-06 11:00:00,13.44,13.48,13.4,13.44,1629818.0,11.0666,11.0996,11.0337,11.0666,1629818.0
2023-07-06 11:30:00,13.44,13.49,13.41,13.44,1236287.0,11.0666,11.1078,11.0419,11.0666,1236287.0
2023-07-06 12:00:00,13.44,13.46,13.35,13.46,1137571.0,11.0666,11.0831,10.9925,11.0831,1137571.0
2023-07-06 12:30:00,13.46,13.49,13.43,13.46,825208.0,11.0831,11.1078,11.0584,11.0831,825208.0
2023-07-06 13:00:00,13.46,13.51,13.45,13.5,1503015.0,11.0831,11.1243,11.0749,11.1161,1503015.0
2023-07-06 13:30:00,13.5,13.52,13.47,13.51,736066.0,11.1161,11.1325,11.0914,11.1243,736066.0
2023-07-06 14:00:00,13.51,13.57,13.5,13.55,612791.0,11.1243,11.1737,11.1161,11.1572,612791.0
2023-07-06 14:30:00,13.56,13.57,13.53,13.54,713479.0,11.1655,11.1737,11.1408,11.149,713479.0
2023-07-06 15:00:00,13.54,13.55,13.51,13.55,758165.0,11.149,11.1572,11.1243,11.1572,758165.0
2023-07-06 15:30:00,13.54,13.55,13.51,13.52,3709405.0,11.149,11.1572,11.1243,11.1325,3709405.0
2023-07-07 09:30:00,13.77,13.83,13.71,13.73,1210273.0,11.3384,11.3878,11.289,11.3054,1210273.0
2023-07-07 10:00:00,13.74,13.77,13.68,13.73,1030081.0,11.3137,11.3384,11.2643,11.3054,1030081.0
2023-07-07 10:30:00,13.73,13.79,13.57,13.58,1676542.0,11.3054,11.3548,11.1737,11.1819,1676542.0
2023-07-07 11:00:00,13.58,13.67,13.57,13.67,1401554.0,11.1819,11.256,11.1737,11.256,1401554.0
2023-07-07 11:30:00,13.67,13.68,13.63,13.67,940262.0,11.256,11.2643,11.2231,11.256,940262.0
2023-07-07 12:00:00,13.67,13.69,13.6,13.61,1129269.0,11.256,11.2725,11.1984,11.2066,1129269.0
2023-07-07 12:30:00,13.62,13.66,13.61,13.63,572326.0,11.2149,11.2478,11.2066,11.2231,572326.0
2023-07-07 13:00:00,13.63,13.68,13.6,13.68,705175.0,11.2231,11.2643,11.1984,11.2643,705175.0
2023-07-07 13:30:00,13.68,13.76,13.67,13.76,1920262.0,11.2643,11.3301,11.256,11.3301,1920262.0
2023-07-07 14:00:00,13.75,13.78,13.73,13.74,1222630.0,11.3219,11.3466,11.3054,11.3137,1222630.0
2023-07-07 14:30:00,13.74,13.76,13.71,13.73,869930.0,11.3137,11.3301,11.289,11.3054,869930.0
2023-07-07 15:00:00,13.72,13.73,13.65,13.67,916552.0,11.2972,11.3054,11.2396,11.256,916552.0
2023-07-07 15:30:00,13.66,13.7,13.6,13.62,2162827.0,11.2478,11.2807,11.1984,11.2149,2162827.0
2023-07-10 09:30:00,13.57,13.66,13.55,13.59,1504400.0,11.1737,11.2478,11.1572,11.1902,1504400.0
2023-07-10 10:00:00,13.6,13.67,13.56,13.58,896192.0,11.1984,11.256,11.1655,11.1819,896192.0
2023-07-10 10:30:00,13.58,13.64,13.53,13.63,1129109.0,11.1819,11.2313,11.1408,11.2231,1129109.0
2023-07-10 11:00:00,13.63,13.65,13.58,13.63,492099.0,11.2231,11.2396,11.1819,11.2231,492099.0
2023-07-10 11:30:00,13.63,13.71,13.62,13.71,678454.0,11.2231,11.289,11.2149,11.289,678454.0
2023-07-10 12:00:00,13.71,13.71,13.65,13.65,441944.0,11.289,11.289,11.2396,11.2396,441944.0
2023-07-10 12:30:00,13.65,13.68,13.64,13.66,527311.0,11.2396,11.2643,11.2313,11.2478,527311.0
2023-07-10 13:00:00,13.66,13.67,13.63,13.65,301107.0,11.2478,11.256,11.2231,11.2396,301107.0
2023-07-10 13:30:00,13.64,13.65,13.59,13.62,786250.0,11.2313,11.2396,11.1902,11.2149,786250.0
2023-07-10 14:00:00,13.63,13.65,13.61,13.65,522065.0,11.2231,11.2396,11.2066,11.2396,522065.0
2023-07-10 14:30:00,13.64,13.65,13.61,13.64,1140366.0,11.2313,11.2396,11.2066,11.2313,1140366.0
2023-07-10 15:00:00,13.64,13.67,13.62,13.62,1061439.0,11.2313,11.256,11.2149,11.2149,1061439.0
2023-07-10 15:30:00,13.62,13.63,13.58,13.62,2248996.0,11.2149,11.2231,11.1819,11.2149,2248996.0
2023-07-11 09:30:00,13.42,13.49,13.3,13.39,1753815.0,11.0502,11.1078,10.9514,11.0255,1753815.0
2023-07-11 10:00:00,13.39,13.47,13.38,13.44,1632366.0,11.0255,11.0914,11.0172,11.0666,1632366.0
2023-07-11 10:30:00,13.44,13.49,13.43,13.45,975845.0,11.0666,11.1078,11.0584,11.0749,975845.0
2023-07-11 11:00:00,13.46,13.56,13.43,13.54,1366985.0,11.0831,11.1655,11.0584,11.149,1366985.0
2023-07-11 11:30:00,13.54,13.57,13.52,13.53,983108.0,11.149,11.1737,11.1325,11.1408,983108.0
2023-07-11 12:00:00,13.53,13.54,13.49,13.51,551447.0,11.1408,11.149,11.1078,11.1243,551447.0
2023-07-11 12:30:00,13.5,13.57,13.5,13.54,770844.0,11.1161,11.1737,11.1161,11.149,770844.0
2023-07-11 13:00:00,13.53,13.55,13.5,13.53,544388.0,11.1408,11.1572,11.1161,11.1408,544388.0
2023-07-11 13:30:00,13.53,13.53,13.49,13.53,456324.0,11.1408,11.1408,11.1078,11.1408,456324.0
2023-07-11 14:00:00,13.52,13.54,13.49,13.51,470727.0,11.1325,11.149,11.1078,11.1243,470727.0
2023-07-11 14:30:00,13.51,13.52,13.49,13.51,505416.0,11.1243,11.1325,11.1078,11.1243,505416.0
2023-07-11 15:00:00,13.51,13.54,13.5,13.52,630443.0,11.1243,11.149,11.1161,11.1325,630443.0
2023-07-11 15:30:00,13.53,13.56,13.51,13.55,1830805.0,11.1408,11.1655,11.1243,11.1572,1830805.0
2023-07-12 09:30:00,13.71,13.95,13.71,13.83,1809267.0,11.289,11.4866,11.289,11.3878,1809267.0
2023-07-12 10:00:00,13.83,13.87,13.78,13.79,1310232.0,11.3878,11.4207,11.3466,11.3548,1310232.0
2023-07-12 10:30:00,13.8,13.82,13.76,13.8,849163.0,11.3631,11.3795,11.3301,11.3631,849163.0
2023-07-12 11:00:00,13.8,13.83,13.71,13.72,916656.0,11.3631,11.3878,11.289,11.2972,916656.0
2023-07-12 11:30:00,13.72,13.73,13.61,13.68,1191678.0,11.2972,11.3054,11.2066,11.2643,1191678.0
2023-07-12 12:00:00,13.67,13.7,13.64,13.67,721018.0,11.256,11.2807,11.2313,11.256,721018.0
2023-07-12 12:30:00,13.67,13.69,13.64,13.69,619692.0,11.256,11.2725,11.2313,11.2725,619692.0
2023-07-12 13:00:00,13.68,13.7,13.65,13.69,635626.0,11.2643,11.2807,11.2396,11.2725,635626.0
2023-07-12 13:30:00,13.69,13.71,13.64,13.66,415964.0,11.2725,11.289,11.2313,11.2478,415964.0
2023-07-12 14:00:00,13.66,13.66,13.62,13.64,433482.0,11.2478,11.2478,11.2149,11.2313,433482.0
2023-07-12 14:30:00,13.63,13.64,13.59,13.63,728507.0,11.2231,11.2313,11.1902,11.2231,728507.0
2023-07-12 15:00:00,13.64,13.65,13.6,13.63,604428.0,11.2313,11.2396,11.1984,11.2231,604428.0
2023-07-12 15:30:00,13.63,13.63,13.58,13.61,2341510.0,11.2231,11.2231,11.1819,11.2066,2341510.0
2023-07-13 09:30:00,13.73,13.8,13.68,13.79,1093089.0,11.3054,11.3631,11.2643,11.3548,1093089.0
2023-07-13 10:00:00,13.79,13.86,13.77,13.81,1428606.0,11.3548,11.4125,11.3384,11.3713,1428606.0
2023-07-13 10:30:00,13.81,13.84,13.77,13.79,537559.0,11.3713,11.396,11.3384,11.3548,537559.0
2023-07-13 11:00:00,13.79,13.8,13.72,13.72,597185.0,11.3548,11.3631,11.2972,11.2972,597185.0
2023-07-13 11:30:00,13.73,13.76,13.69,13.76,646644.0,11.3054,11.3301,11.2725,11.3301,646644.0
2023-07-13 12:00:00,13.77,13.83,13.75,13.82,588771.0,11.3384,11.3878,11.3219,11.3795,588771.0
2023-07-13 12:30:00,13.82,13.85,13.79,13.83,550848.0,11.3795,11.4042,11.3548,11.3878,550848.0
2023-07-13 13:00:00,13.84,13.84,13.79,13.79,749930.0,11.396,11.396,11.3548,11.3548,749930.0
2023-07-13 13:30:00,13.79,13.82,13.79,13.82,452679.0,11.3548,11.3795,11.3548,11.3795,452679.0
2023-07-13 14:00:00,13.82,13.83,13.8,13.82,371179.0,11.3795,11.3878,11.3631,11.3795,371179.0
2023-07-13 14:30:00,13.82,13.84,13.79,13.84,1087543.0,11.3795,11.396,11.3548,11.396,1087543.0
2023-07-13 15:00:00,13.84,13.87,13.83,13.86,932362.0,11.396,11.4207,11.3878,11.4125,932362.0
2023-07-13 15:30:00,13.86,13.86,13.82,13.82,1515344.0,11.4125,11.4125,11.3795,11.3795,1515344.0
2023-07-14 09:30:00,13.76,13.79,13.7,13.76,1742839.0,11.3301,11.3548,11.2807,11.3301,1742839.0
2023-07-14 10:00:00,13.77,13.8,13.74,13.75,1024200.0,11.3384,11.3631,11.3137,11.3219,1024200.0
2023-07-14 10:30:00,13.75,13.75,13.68,13.71,1237209.0,11.3219,11.3219,11.2643,11.289,1237209.0
2023-07-14 11:00:00,13.71,13.74,13.69,13.72,432203.0,11.289,11.3137,11.2725,11.2972,432203.0
2023-07-14 11:30:00,13.71,13.72,13.67,13.68,549086.0,11.289,11.2972,11.256,11.2643,549086.0
2023-07-14 12:00:00,13.68,13.68,13.56,13.57,1632855.0,11.2643,11.2643,11.1655,11.1737,1632855.0
2023-07-14 12:30:00,13.57,13.59,13.54,13.57,1203992.0,11.1737,11.1902,11.149,11.1737,1203992.0
2023-07-14 13:00:00,13.57,13.59,13.55,13.58,908582.0,11.1737,11.1902,11.1572,11.1819,908582.0
2023-07-14 13:30:00,13.58,13.6,13.53,13.55,1035004.0,11.1819,11.1984,11.1408,11.1572,1035004.0
2023-07-14 14:00:00,13.54,13.57,13.53,13.56,703406.0,11.149,11.1737,11.1408,11.1655,703406.0
2023-07-14 14:30:00,13.56,13.57,13.53,13.54,564908.0,11.1655,11.1737,11.1408,11.149,564908.0
2023-07-14 15:00:00,13.54,13.55,13.5,13.51,1706759.0,11.149,11.1572,11.1161,11.1243,1706759.0
2023-07-14 15:30:00,13.52,13.56,13.5,13.53,1753008.0,11.1325,11.1655,11.1161,11.1408,1753008.0
2023-07-17 09:30:00,13.03,13.35,13.02,13.26,3199365.0,10.729,10.9925,10.7208,10.9184,3199365.0
2023-07-17 10:00:00,13.26,13.36,13.23,13.33,1902053.0,10.9184,11.0008,10.8937,10.9761,1902053.0
2023-07-17 10:30:00,13.33,13.4,13.26,13.4,2412764.0,10.9761,11.0337,10.9184,11.0337,2412764.0
2023-07-17 11:00:00,13.4,13.44,13.38,13.41,1765308.0,11.0337,11.0666,11.0172,11.0419,1765308.0
2023-07-17 11:30:00,13.41,13.41,13.37,13.4,1121152.0,11.0419,11.0419,11.009,11.0337,1121152.0
2023-07-17 12:00:00,13.4,13.47,13.39,13.46,990432.0,11.0337,11.0914,11.0255,11.0831,990432.0
2023-07-17 12:30:00,13.46,13.48,13.44,13.45,750233.0,11.0831,11.0996,11.0666,11.0749,750233.0
2023-07-17 13:00:00,13.45,13.48,13.44,13.46,637059.0,11.0749,11.0996,11.0666,11.0831,637059.0
2023-07-17 13:30:00,13.46,13.58,13.45,13.56,1468870.0,11.0831,11.1819,11.0749,11.1655,1468870.0
2023-07-17 14:00:00,13.56,13.56,13.51,13.51,756909.0,11.1655,11.1655,11.1243,11.1243,756909.0
2023-07-17 14:30:00,13.52,13.52,13.46,13.47,955664.0,11.1325,11.1325,11.0831,11.0914,955664.0
2023-07-17 15:00:00,13.46,13.49,13.45,13.46,931469.0,11.0831,11.1078,11.0749,11.0831,931469.0
2023-07-17 15:30:00,13.46,13.51,13.44,13.5,2451290.0,11.0831,11.1243,11.0666,11.1161,2451290.0
2023-07-18 09:30:00,13.45,13.55,13.32,13.53,1956909.0,11.0749,11.1572,10.9678,11.1408,1956909.0
2023-07-18 10:00:00,13.54,13.55,13.45,13.5,1060447.0,11.149,11.1572,11.0749,11.1161,1060447.0
2023-07-18 10:30:00,13.5,13.53,13.45,13.52,1086347.0,11.1161,11.1408,11.0749,11.1325,1086347.0
2023-07-18 11:00:00,13.52,13.56,13.49,13.5,1020283.0,11.1325,11.1655,11.1078,11.1161,1020283.0
2023-07-18 11:30:00,13.5,13.53,13.49,13.52,822039.0,11.1161,11.1408,11.1078,11.1325,822039.0
2023-07-18 12:00:00,13.53,13.53,13.49,13.53,664817.0,11.1408,11.1408,11.1078,11.1408,664817.0
2023-07-18 12:30:00,13.53,13.55,13.41,13.41,1113146.0,11.1408,11.1572,11.0419,11.0419,1113146.0
2023-07-18 13:00:00,13.41,13.46,13.35,13.45,1115144.0,11.0419,11.0831,10.9925,11.0749,1115144.0
2023-07-18 13:30:00,13.46,13.52,13.45,13.47,683879.0,11.0831,11.1325,11.0749,11.0914,683879.0
2023-07-18 14:00:00,13.48,13.49,13.45,13.46,417984.0,11.0996,11.1078,11.0749,11.0831,417984.0
2023-07-18 14:30:00,13.46,13.49,13.45,13.45,787210.0,11.0831,11.1078,11.0749,11.0749,787210.0
2023-07-18 15:00:00,13.46,13.46,13.38,13.38,5132182.0,11.0831,11.0831,11.0172,11.0172,5132182.0
2023-07-18 15:30:00,13.38,13.42,13.37,13.38,3944141.0,11.0172,11.0502,11.009,11.0172,3944141.0
2023-07-19 09:30:00,13.4,13.6,13.37,13.6,1211401.0,11.0337,11.1984,11.009,11.1984,1211401.0
2023-07-19 10:00:00,13.59,13.59,13.52,13.53,925569.0,11.1902,11.1902,11.1325,11.1408,925569.0
2023-07-19 10:30:00,13.54,13.55,13.44,13.46,1917986.0,11.149,11.1572,11.0666,11.0831,1917986.0
2023-07-19 11:00:00,13.45,13.46,13.31,13.41,3229516.0,11.0749,11.0831,10.9596,11.0419,3229516.0
2023-07-19 11:30:00,13.41,13.44,13.37,13.38,1671906.0,11.0419,11.0666,11.009,11.0172,1671906.0
2023-07-19 12:00:00,13.38,13.4,13.33,13.35,1389631.0,11.0172,11.0337,10.9761,10.9925,1389631.0
2023-07-19 12:30:00,13.35,13.36,13.31,13.35,933204.0,10.9925,11.0008,10.9596,10.9925,933204.0
2023-07-19 13:00:00,13.35,13.4,13.33,13.4,819088.0,10.9925,11.0337,10.9761,11.0337,819088.0
2023-07-19 13:30:00,13.4,13.42,13.34,13.36,1215308.0,11.0337,11.0502,10.9843,11.0008,1215308.0
2023-07-19 14:00:00,13.35,13.42,13.34,13.41,1010376.0,10.9925,11.0502,10.9843,11.0419,1010376.0
2023-07-19 14:30:00,13.4,13.54,13.4,13.52,1983457.0,11.0337,11.149,11.0337,11.1325,1983457.0
2023-07-19 15:00:00,13.51,13.54,13.49,13.5,1948499.0,11.1243,11.149,11.1078,11.1161,1948499.0
2023-07-19 15:30:00,13.5,13.55,13.48,13.54,3313631.0,11.1161,11.1572,11.0996,11.149,3313631.0
2023-07-20 09:30:00,13.55,13.59,13.46,13.59,1155673.0,11.1572,11.1902,11.0831,11.1902,1155673.0
2023-07-20 10:00:00,13.6,13.6,13.51,13.53,1007624.0,11.1984,11.1984,11.1243,11.1408,1007624.0
2023-07-20 10:30:00,13.53,13.56,13.45,13.55,1213404.0,11.1408,11.1655,11.0749,11.1572,1213404.0
2023-07-20 11:00:00,13.54,13.63,13.54,13.59,1097946.0,11.149,11.2231,11.149,11.1902,1097946.0
2023-07-20 11:30:00,13.59,13.6,13.52,13.57,1430691.0,11.1902,11.1984,11.1325,11.1737,1430691.0
2023-07-20 12:00:00,13.57,13.63,13.56,13.6,885086.0,11.1737,11.2231,11.1655,11.1984,885086.0
2023-07-20 12:30:00,13.61,13.63,13.59,13.6,941664.0,11.2066,11.2231,11.1902,11.1984,941664.0
2023-07-20 13:00:00,13.6,13.64,13.59,13.63,1082452.0,11.1984,11.2313,11.1902,11.2231,1082452.0
2023-07-20 13:30:00,13.63,13.67,13.61,13.65,1071811.0,11.2231,11.256,11.2066,11.2396,1071811.0
2023-07-20 14:00:00,13.66,13.67,13.63,13.64,1599789.0,11.2478,11.256,11.2231,11.2313,1599789.0
2023-07-20 14:30:00,13.63,13.66,13.6,13.61,1141097.0,11.2231,11.2478,11.1984,11.2066,1141097.0
2023-07-20 15:00:00,13.61,13.63,13.6,13.62,887062.0,11.2066,11.2231,11.1984,11.2149,887062.0
2023-07-20 15:30:00,13.62,13.64,13.6,13.6,1953195.0,11.2149,11.2313,11.1984,11.1984,1953195.0
2023-07-21 09:30:00,13.78,13.9,13.72,13.89,1068343.0,11.3466,11.4454,11.2972,11.4372,1068343.0
2023-07-21 10:00:00,13.9,14.04,13.86,13.96,2627409.0,11.4454,11.5607,11.4125,11.4948,2627409.0
2023-07-21 10:30:00,13.96,13.99,13.91,13.93,1019758.0,11.4948,11.5195,11.4537,11.4701,1019758.0
2023-07-21 11:00:00,13.93,14.03,13.9,13.98,1409516.0,11.4701,11.5525,11.4454,11.5113,1409516.0
2023-07-21 11:30:00,13.98,14.01,13.97,13.98,910384.0,11.5113,11.536,11.5031,11.5113,910384.0
2023-07-21 12:00:00,13.99,14.0,13.94,13.94,682756.0,11.5195,11.5278,11.4784,11.4784,682756.0
2023-07-21 12:30:00,13.94,13.98,13.91,13.98,676649.0,11.4784,11.5113,11.4537,11.5113,676649.0
2023-07-21 13:00:00,13.98,13.98,13.92,13.95,1113879.0,11.5113,11.5113,11.4619,11.4866,1113879.0
2023-07-21 13:30:00,13.95,13.98,13.9,13.92,890766.0,11.4866,11.5113,11.4454,11.4619,890766.0
2023-07-21 14:00:00,13.92,13.99,13.91,13.99,417192.0,11.4619,11.5195,11.4537,11.5195,417192.0
2023-07-21 14:30:00,13.99,13.99,13.96,13.98,472686.0,11.5195,11.5195,11.4948,11.5113,472686.0
2023-07-21 15:00:00,13.97,13.97,13.94,13.95,571715.0,11.5031,11.5031,11.4784,11.4866,571715.0
2023-07-21 15:30:00,13.95,13.98,13.93,13.93,1958064.0,11.4866,11.5113,11.4701,11.4701,1958064.0
2023-07-24 09:30:00,14.06,14.2,14.04,14.17,2690307.0,11.5772,11.6924,11.5607,11.6677,2690307.0
2023-07-24 10:00:00,14.18,14.24,14.14,14.2,1346309.0,11.676,11.7254,11.643,11.6924,1346309.0
2023-07-24 10:30:00,14.2,14.33,14.18,14.29,2030503.0,11.6924,11.7995,11.676,11.7665,2030503.0
2023-07-24 11:00:00,14.29,14.37,14.28,14.34,1190485.0,11.7665,11.8324,11.7583,11.8077,1190485.0
2023-07-24 11:30:00,14.34,14.39,14.33,14.34,1421569.0,11.8077,11.8489,11.7995,11.8077,1421569.0
2023-07-24 12:00:00,14.34,14.35,14.27,14.32,1331949.0,11.8077,11.816,11.7501,11.7912,1331949.0
2023-07-24 12:30:00,14.32,14.37,14.31,14.36,1267784.0,11.7912,11.8324,11.783,11.8242,1267784.0
2023-07-24 13:00:00,14.36,14.36,14.3,14.31,1089173.0,11.8242,11.8242,11.7748,11.783,1089173.0
2023-07-24 13:30:00,14.31,14.33,14.28,14.3,809846.0,11.783,11.7995,11.7583,11.7748,809846.0
2023-07-24 14:00:00,14.29,14.36,14.29,14.33,2158394.0,11.7665,11.8242,11.7665,11.7995,2158394.0
2023-07-24 14:30:00,14.32,14.33,14.29,14.33,761132.0,11.7912,11.7995,11.7665,11.7995,761132.0
2023-07-24 15:00:00,14.33,14.34,14.3,14.3,1314983.0,11.7995,11.8077,11.7748,11.7748,1314983.0
2023-07-24 15:30:00,14.3,14.34,14.29,14.33,2231375.0,11.7748,11.8077,11.7665,11.7995,2231375.0
2023-07-25 09:30:00,14.3,14.35,14.22,14.29,1460017.0,11.7748,11.816,11.7089,11.7665,1460017.0
2023-07-25 10:00:00,14.29,14.43,14.28,14.4,923761.0,11.7665,11.8818,11.7583,11.8571,923761.0
2023-07-25 10:30:00,14.4,14.42,14.34,14.36,539781.0,11.8571,11.8736,11.8077,11.8242,539781.0
2023-07-25 11:00:00,14.36,14.38,14.33,14.37,617463.0,11.8242,11.8407,11.7995,11.8324,617463.0
2023-07-25 11:30:00,14.36,14.41,14.36,14.4,413738.0,11.8242,11.8654,11.8242,11.8571,413738.0
2023-07-25 12:00:00,14.4,14.41,14.37,14.39,512501.0,11.8571,11.8654,11.8324,11.8489,512501.0
2023-07-25 12:30:00,14.39,14.4,14.36,14.38,464176.0,11.8489,11.8571,11.8242,11.8407,464176.0
2023-07-25 13:00:00,14.37,14.44,14.36,14.44,863822.0,11.8324,11.8901,11.8242,11.8901,863822.0
2023-07-25 13:30:00,14.43,14.44,14.4,14.42,1075095.0,11.8818,11.8901,11.8571,11.8736,1075095.0
2023-07-25 14:00:00,14.42,14.55,14.41,14.53,2731724.0,11.8736,11.9806,11.8654,11.9642,2731724.0
2023-07-25 14:30:00,14.54,14.55,14.49,14.51,1516787.0,11.9724,11.9806,11.9312,11.9477,1516787.0
2023-07-25 15:00:00,14.51,14.56,14.5,14.53,1009936.0,11.9477,11.9889,11.9395,11.9642,1009936.0
2023-07-25 15:30:00,14.53,14.58,14.51,14.57,2767348.0,11.9642,12.0053,11.9477,11.9971,2767348.0
2023-07-26 09:30:00,14.55,14.65,14.53,14.59,1449461.0,11.9806,12.063,11.9642,12.0136,1449461.0
2023-07-26 10:00:00,14.59,14.6,14.37,14.45,1737764.0,12.0136,12.0218,11.8324,11.8983,1737764.0
2023-07-26 10:30:00,14.45,14.48,14.42,14.46,570197.0,11.8983,11.923,11.8736,11.9065,570197.0
2023-07-26 11:00:00,14.46,14.46,14.37,14.38,943853.0,11.9065,11.9065,11.8324,11.8407,943853.0
2023-07-26 11:30:00,14.37,14.39,14.33,14.35,1218478.0,11.8324,11.8489,11.7995,11.816,1218478.0
2023-07-26 12:00:00,14.35,14.42,14.33,14.42,974905.0,11.816,11.8736,11.7995,11.8736,974905.0
2023-07-26 12:30:00,14.42,14.43,14.38,14.42,987821.0,11.8736,11.8818,11.8407,11.8736,987821.0
2023-07-26 13:00:00,14.42,14.43,14.39,14.4,447081.0,11.8736,11.8818,11.8489,11.8571,447081.0
2023-07-26 13:30:00,14.39,14.41,14.33,14.35,619716.0,11.8489,11.8654,11.7995,11.816,619716.0
2023-07-26 14:00:00,14.36,14.41,14.34,14.39,655899.0,11.8242,11.8654,11.8077,11.8489,655899.0
2023-07-26 14:30:00,14.39,14.54,14.38,14.49,997727.0,11.8489,11.9724,11.8407,11.9312,997727.0
2023-07-26 15:00:00,14.48,14.5,14.42,14.5,1171473.0,11.923,11.9395,11.8736,11.9395,1171473.0
2023-07-26 15:30:00,14.49,14.55,14.49,14.54,1889541.0,11.9312,11.9806,11.9312,11.9724,1889541.0
2023-07-27 09:30:00,14.29,14.32,14.12,14.15,2742532.0,11.7665,11.7912,11.6266,11.6513,2742532.0
2023-07-27 10:00:00,14.16,14.16,14.08,14.12,1114914.0,11.6595,11.6595,11.5936,11.6266,1114914.0
2023-07-27 10:30:00,14.12,14.14,14.05,14.05,2456875.0,11.6266,11.643,11.5689,11.5689,2456875.0
2023-07-27 11:00:00,14.06,14.16,14.05,14.08,1297882.0,11.5772,11.6595,11.5689,11.5936,1297882.0
2023-07-27 11:30:00,14.08,14.12,14.06,14.12,821547.0,11.5936,11.6266,11.5772,11.6266,821547.0
2023-07-27 12:00:00,14.11,14.13,14.05,14.06,851193.0,11.6183,11.6348,11.5689,11.5772,851193.0
2023-07-27 12:30:00,14.06,14.07,14.01,14.03,837955.0,11.5772,11.5854,11.536,11.5525,837955.0
2023-07-27 13:00:00,14.03,14.09,13.98,14.07,1665767.0,11.5525,11.6019,11.5113,11.5854,1665767.0
2023-07-27 13:30:00,14.07,14.08,13.98,13.98,674403.0,11.5854,11.5936,11.5113,11.5113,674403.0
2023-07-27 14:00:00,13.98,13.99,13.79,13.82,2438486.0,11.5113,11.5195,11.3548,11.3795,2438486.0
2023-07-27 14:30:00,13.81,13.84,13.77,13.78,1470013.0,11.3713,11.396,11.3384,11.3466,1470013.0
2023-07-27 15:00:00,13.78,13.8,13.75,13.77,1361393.0,11.3466,11.3631,11.3219,11.3384,1361393.0
2023-07-27 15:30:00,13.77,13.8,13.65,13.68,4396937.0,11.3384,11.3631,11.2396,11.2643,4396937.0
2023-07-28 09:30:00,13.87,13.94,13.82,13.93,1545750.0,11.4207,11.4784,11.3795,11.4701,1545750.0
2023-07-28 10:00:00,13.93,14.03,13.91,13.94,920844.0,11.4701,11.5525,11.4537,11.4784,920844.0
2023-07-28 10:30:00,13.94,13.95,13.89,13.94,641250.0,11.4784,11.4866,11.4372,11.4784,641250.0
2023-07-28 11:00:00,13.94,13.96,13.9,13.93,551395.0,11.4784,11.4948,11.4454,11.4701,551395.0
2023-07-28 11:30:00,13.92,13.93,13.86,13.88,571470.0,11.4619,11.4701,11.4125,11.4289,571470.0
2023-07-28 12:00:00,13.88,13.89,13.82,13.88,809995.0,11.4289,11.4372,11.3795,11.4289,809995.0
2023-07-28 12:30:00,13.88,13.94,13.88,13.92,471270.0,11.4289,11.4784,11.4289,11.4619,471270.0
2023-07-28 13:00:00,13.93,13.94,13.9,13.9,427181.0,11.4701,11.4784,11.4454,11.4454,427181.0
2023-07-28 13:30:00,13.9,13.91,13.84,13.89,552873.0,11.4454,11.4537,11.396,11.4372,552873.0
2023-07-28 14:00:00,13.9,13.91,13.88,13.88,363926.0,11.4454,11.4537,11.4289,11.4289,363926.0
2023-07-28 14:30:00,13.88,13.9,13.87,13.88,403066.0,11.4289,11.4454,11.4207,11.4289,403066.0
2023-07-28 15:00:00,13.88,13.9,13.86,13.88,598298.0,11.4289,11.4454,11.4125,11.4289,598298.0
2023-07-28 15:30:00,13.88,13.94,13.88,13.93,1432772.0,11.4289,11.4784,11.4289,11.4701,1432772.0
2023-07-31 09:30:00,14.28,14.45,14.22,14.34,3464331.0,11.7583,11.8983,11.7089,11.8077,3464331.0
2023-07-31 10:00:00,14.34,14.39,14.29,14.39,2133322.0,11.8077,11.8489,11.7665,11.8489,2133322.0
2023-07-31 10:30:00,14.39,14.48,14.36,14.45,1903404.0,11.8489,11.923,11.8242,11.8983,1903404.0
2023-07-31 11:00:00,14.45,14.61,14.44,14.6,3363079.0,11.8983,12.03,11.8901,12.0218,3363079.0
2023-07-31 11:30:00,14.61,14.65,14.59,14.61,3056638.0,12.03,12.063,12.0136,12.03,3056638.0
2023-07-31 12:00:00,14.61,14.63,14.56,14.58,1671212.0,12.03,12.0465,11.9889,12.0053,1671212.0
2023-07-31 12:30:00,14.58,14.65,14.57,14.65,881358.0,12.0053,12.063,11.9971,12.063,881358.0
2023-07-31 13:00:00,14.65,14.67,14.54,14.56,2129434.0,12.063,12.0794,11.9724,11.9889,2129434.0
2023-07-31 13:30:00,14.56,14.66,14.56,14.65,1164940.0,11.9889,12.0712,11.9889,12.063,1164940.0
2023-07-31 14:00:00,14.64,14.68,14.63,14.68,1209464.0,12.0547,12.0877,12.0465,12.0877,1209464.0
2023-07-31 14:30:00,14.68,14.68,14.63,14.65,2070670.0,12.0877,12.0877,12.0465,12.063,2070670.0
2023-07-31 15:00:00,14.65,14.65,14.57,14.62,2263301.0,12.063,12.063,11.9971,12.0383,2263301.0
2023-07-31 15:30:00,14.62,14.71,14.61,14.7,3950551.0,12.0383,12.1124,12.03,12.1041,3950551.0
2023-08-01 09:30:00,14.46,14.53,14.38,14.45,2713889.0,11.9065,11.9642,11.8407,11.8983,2713889.0
2023-08-01 10:00:00,14.45,14.5,14.31,14.32,1926403.0,11.8983,11.9395,11.783,11.7912,1926403.0
2023-08-01 10:30:00,14.32,14.32,14.18,14.21,2168687.0,11.7912,11.7912,11.676,11.7007,2168687.0
2023-08-01 11:00:00,14.21,14.22,14.12,14.12,1408209.0,11.7007,11.7089,11.6266,11.6266,1408209.0
2023-08-01 11:30:00,14.13,14.2,14.05,14.08,1600186.0,11.6348,11.6924,11.5689,11.5936,1600186.0
2023-08-01 12:00:00,14.08,14.08,13.92,14.01,2834329.0,11.5936,11.5936,11.4619,11.536,2834329.0
2023-08-01 12:30:00,14.01,14.1,14.0,14.04,1044436.0,11.536,11.6101,11.5278,11.5607,1044436.0
2023-08-01 13:00:00,14.04,14.12,14.02,14.11,1377335.0,11.5607,11.6266,11.5442,11.6183,1377335.0
2023-08-01 13:30:00,14.1,14.18,14.09,14.14,1247429.0,11.6101,11.676,11.6019,11.643,1247429.0
2023-08-01 14:00:00,14.15,14.21,14.12,14.17,1449280.0,11.6513,11.7007,11.6266,11.6677,1449280.0
2023-08-01 14:30:00,14.17,14.2,14.15,14.19,669315.0,11.6677,11.6924,11.6513,11.6842,669315.0
2023-08-01 15:00:00,14.18,14.23,14.18,14.23,665033.0,11.676,11.7171,11.676,11.7171,665033.0
2023-08-01 15:30:00,14.22,14.26,14.17,14.18,2596250.0,11.7089,11.7418,11.6677,11.676,2596250.0
2023-08-02 09:30:00,14.04,14.05,13.9,13.98,1464332.0,11.5607,11.5689,11.4454,11.5113,1464332.0
2023-08-02 10:00:00,13.98,14.01,13.95,13.98,914192.0,11.5113,11.536,11.4866,11.5113,914192.0
2023-08-02 10:30:00,13.98,14.02,13.8,13.81,2395996.0,11.5113,11.5442,11.3631,11.3713,2395996.0
2023-08-02 11:00:00,13.82,13.92,13.8,13.9,1347309.0,11.3795,11.4619,11.3631,11.4454,1347309.0
2023-08-02 11:30:00,13.89,13.91,13.86,13.88,814351.0,11.4372,11.4537,11.4125,11.4289,814351.0
2023-08-02 12:00:00,13.88,13.91,13.86,13.88,835934.0,11.4289,11.4537,11.4125,11.4289,835934.0
2023-08-02 12:30:00,13.89,13.95,13.88,13.91,690467.0,11.4372,11.4866,11.4289,11.4537,690467.0
2023-08-02 13:00:00,13.91,14.04,13.9,13.97,1145789.0,11.4537,11.5607,11.4454,11.5031,1145789.0
2023-08-02 13:30:00,13.97,13.99,13.95,13.96,654456.0,11.5031,11.5195,11.4866,11.4948,654456.0
2023-08-02 14:00:00,13.96,14.05,13.95,14.03,1368541.0,11.4948,11.5689,11.4866,11.5525,1368541.0
2023-08-02 14:30:00,14.03,14.04,13.97,14.02,884695.0,11.5525,11.5607,11.5031,11.5442,884695.0
2023-08-02 15:00:00,14.02,14.14,14.01,14.08,1307938.0,11.5442,11.643,11.536,11.5936,1307938.0
2023-08-02 15:30:00,14.08,14.1,14.03,14.05,3384910.0,11.5936,11.6101,11.5525,11.5689,3384910.0
2023-08-03 09:30:00,14.03,14.13,13.94,13.96,2285480.0,11.5525,11.6348,11.4784,11.4948,2285480.0
2023-08-03 10:00:00,13.96,14.0,13.91,13.92,869149.0,11.4948,11.5278,11.4537,11.4619,869149.0
2023-08-03 10:30:00,13.92,14.05,13.91,14.0,1404458.0,11.4619,11.5689,11.4537,11.5278,1404458.0
2023-08-03 11:00:00,14.0,14.09,13.98,14.06,883635.0,11.5278,11.6019,11.5113,11.5772,883635.0
2023-08-03 11:30:00,14.07,14.09,14.03,14.05,1128233.0,11.5854,11.6019,11.5525,11.5689,1128233.0
2023-08-03 12:00:00,14.06,14.09,14.04,14.05,652938.0,11.5772,11.6019,11.5607,11.5689,652938.0
2023-08-03 12:30:00,14.05,14.07,14.01,14.04,756816.0,11.5689,11.5854,11.536,11.5607,756816.0
2023-08-03 13:00:00,14.04,14.08,14.0,14.06,1059244.0,11.5607,11.5936,11.5278,11.5772,1059244.0
2023-08-03 13:30:00,14.06,14.1,14.05,14.05,861036.0,11.5772,11.6101,11.5689,11.5689,861036.0
2023-08-03 14:00:00,14.05,14.07,14.0,14.02,498035.0,11.5689,11.5854,11.5278,11.5442,498035.0
2023-08-03 14:30:00,14.02,14.04,13.99,14.01,691704.0,11.5442,11.5607,11.5195,11.536,691704.0
2023-08-03 15:00:00,14.02,14.02,13.95,13.96,1096737.0,11.5442,11.5442,11.4866,11.4948,1096737.0
2023-08-03 15:30:00,13.96,14.09,13.96,14.03,3295817.0,11.4948,11.6019,11.4948,11.5525,3295817.0
2023-08-04 09:30:00,13.91,13.94,13.23,13.24,7544789.0,11.4537,11.4784,10.8937,10.902,7544789.0
2023-08-04 10:00:00,13.24,13.58,13.22,13.56,3022541.0,10.902,11.1819,10.8855,11.1655,3022541.0
2023-08-04 10:30:00,13.56,13.65,13.53,13.6,2090254.0,11.1655,11.2396,11.1408,11.1984,2090254.0
2023-08-04 11:00:00,13.61,13.68,13.58,13.68,1602986.0,11.2066,11.2643,11.1819,11.2643,1602986.0
2023-08-04 11:30:00,13.68,13.77,13.67,13.71,1424915.0,11.2643,11.3384,11.256,11.289,1424915.0
2023-08-04 12:00:00,13.72,13.79,13.65,13.66,1572192.0,11.2972,11.3548,11.2396,11.2478,1572192.0
2023-08-04 12:30:00,13.67,13.71,13.66,13.67,919755.0,11.256,11.289,11.2478,11.256,919755.0
2023-08-04 13:00:00,13.67,13.68,13.6,13.64,902323.0,11.256,11.2643,11.1984,11.2313,902323.0
2023-08-04 13:30:00,13.64,13.66,13.59,13.6,1050700.0,11.2313,11.2478,11.1902,11.1984,1050700.0
2023-08-04 14:00:00,13.6,13.61,13.49,13.53,2003199.0,11.1984,11.2066,11.1078,11.1408,2003199.0
2023-08-04 14:30:00,13.53,13.55,13.46,13.51,1864235.0,11.1408,11.1572,11.0831,11.1243,1864235.0
2023-08-04 15:00:00,13.51,13.52,13.43,13.45,2013181.0,11.1243,11.1325,11.0584,11.0749,2013181.0
2023-08-04 15:30:00,13.45,13.53,13.43,13.52,6082537.0,11.0749,11.1408,11.0584,11.1325,6082537.0
2023-08-07 09:30:00,13.48,13.56,13.4,13.5,2830208.0,11.0996,11.1655,11.0337,11.1161,2830208.0
2023-08-07 10:00:00,13.5,13.53,13.44,13.51,1003624.0,11.1161,11.1408,11.0666,11.1243,1003624.0
2023-08-07 10:30:00,13.51,13.56,13.47,13.48,1097627.0,11.1243,11.1655,11.0914,11.0996,1097627.0
2023-08-07 11:00:00,13.48,13.52,13.34,13.47,2500782.0,11.0996,11.1325,10.9843,11.0914,2500782.0
2023-08-07 11:30:00,13.46,13.5,13.42,13.47,664089.0,11.0831,11.1161,11.0502,11.0914,664089.0
2023-08-07 12:00:00,13.47,13.49,13.44,13.45,600201.0,11.0914,11.1078,11.0666,11.0749,600201.0
2023-08-07 12:30:00,13.45,13.47,13.43,13.45,728803.0,11.0749,11.0914,11.0584,11.0749,728803.0
2023-08-07 13:00:00,13.45,13.46,13.39,13.4,998693.0,11.0749,11.0831,11.0255,11.0337,998693.0
2023-08-07 13:30:00,13.4,13.53,13.38,13.52,1708480.0,11.0337,11.1408,11.0172,11.1325,1708480.0
2023-08-07 14:00:00,13.52,13.53,13.45,13.5,1400459.0,11.1325,11.1408,11.0749,11.1161,1400459.0
2023-08-07 14:30:00,13.5,13.54,13.48,13.5,1263099.0,11.1161,11.149,11.0996,11.1161,1263099.0
2023-08-07 15:00:00,13.49,13.51,13.47,13.5,694201.0,11.1078,11.1243,11.0914,11.1161,694201.0
2023-08-07 15:30:00,13.5,13.5,13.45,13.46,1600828.0,11.1161,11.1161,11.0749,11.0831,1600828.0
2023-08-08 09:30:00,13.25,13.29,13.18,13.25,2390394.0,10.9102,10.9431,10.8526,10.9102,2390394.0
2023-08-08 10:00:00,13.24,13.37,13.23,13.36,1031153.0,10.902,11.009,10.8937,11.0008,1031153.0
2023-08-08 10:30:00,13.37,13.42,13.33,13.34,1314733.0,11.009,11.0502,10.9761,10.9843,1314733.0
2023-08-08 11:00:00,13.34,13.46,13.33,13.45,685493.0,10.9843,11.0831,10.9761,11.0749,685493.0
2023-08-08 11:30:00,13.45,13.56,13.43,13.51,1189726.0,11.0749,11.1655,11.0584,11.1243,1189726.0
2023-08-08 12:00:00,13.51,13.55,13.48,13.52,1055802.0,11.1243,11.1572,11.0996,11.1325,1055802.0
2023-08-08 12:30:00,13.53,13.54,13.46,13.5,586850.0,11.1408,11.149,11.0831,11.1161,586850.0
2023-08-08 13:00:00,13.5,13.57,13.49,13.57,808816.0,11.1161,11.1737,11.1078,11.1737,808816.0
2023-08-08 13:30:00,13.57,13.61,13.54,13.58,644537.0,11.1737,11.2066,11.149,11.1819,644537.0
2023-08-08 14:00:00,13.58,13.59,13.51,13.54,897983.0,11.1819,11.1902,11.1243,11.149,897983.0
2023-08-08 14:30:00,13.54,13.55,13.5,13.53,589325.0,11.149,11.1572,11.1161,11.1408,589325.0
2023-08-08 15:00:00,13.53,13.55,13.51,13.53,758530.0,11.1408,11.1572,11.1243,11.1408,758530.0
2023-08-08 15:30:00,13.52,13.53,13.48,13.5,1419078.0,11.1325,11.1408,11.0996,11.1161,1419078.0
2023-08-09 09:30:00,13.48,13.63,13.45,13.63,1594500.0,11.0996,11.2231,11.0749,11.2231,1594500.0
2023-08-09 10:00:00,13.63,13.68,13.53,13.53,1779621.0,11.2231,11.2643,11.1408,11.1408,1779621.0
2023-08-09 10:30:00,13.54,13.61,13.52,13.54,1586726.0,11.149,11.2066,11.1325,11.149,1586726.0
2023-08-09 11:00:00,13.54,13.62,13.48,13.61,1490129.0,11.149,11.2149,11.0996,11.2066,1490129.0
2023-08-09 11:30:00,13.62,13.71,13.6,13.67,1475474.0,11.2149,11.289,11.1984,11.256,1475474.0
2023-08-09 12:00:00,13.67,13.71,13.57,13.58,892682.0,11.256,11.289,11.1737,11.1819,892682.0
2023-08-09 12:30:00,13.58,13.58,13.51,13.55,721283.0,11.1819,11.1819,11.1243,11.1572,721283.0
2023-08-09 13:00:00,13.55,13.62,13.55,13.59,730604.0,11.1572,11.2149,11.1572,11.1902,730604.0
2023-08-09 13:30:00,13.59,13.61,13.55,13.58,582609.0,11.1902,11.2066,11.1572,11.1819,582609.0
2023-08-09 14:00:00,13.58,13.62,13.54,13.61,827235.0,11.1819,11.2149,11.149,11.2066,827235.0
2023-08-09 14:30:00,13.62,13.65,13.58,13.59,1232690.0,11.2149,11.2396,11.1819,11.1902,1232690.0
2023-08-09 15:00:00,13.59,13.63,13.58,13.63,548570.0,11.1902,11.2231,11.1819,11.2231,548570.0
2023-08-09 15:30:00,13.62,13.63,13.59,13.6,1292198.0,11.2149,11.2231,11.1902,11.1984,1292198.0
2023-08-10 09:30:00,13.58,13.76,13.51,13.76,1786907.0,11.1819,11.3301,11.1243,11.3301,1786907.0
2023-08-10 10:00:00,13.76,13.83,13.72,13.79,1377684.0,11.3301,11.3878,11.2972,11.3548,1377684.0
2023-08-10 10:30:00,13.79,13.82,13.7,13.76,1270309.0,11.3548,11.3795,11.2807,11.3301,1270309.0
2023-08-10 11:00:00,13.75,13.78,13.71,13.75,814728.0,11.3219,11.3466,11.289,11.3219,814728.0
2023-08-10 11:30:00,13.75,13.81,13.72,13.78,1308646.0,11.3219,11.3713,11.2972,11.3466,1308646.0
2023-08-10 12:00:00,13.78,13.8,13.73,13.74,670881.0,11.3466,11.3631,11.3054,11.3137,670881.0
2023-08-10 12:30:00,13.75,13.84,13.73,13.81,814506.0,11.3219,11.396,11.3054,11.3713,814506.0
2023-08-10 13:00:00,13.81,13.84,13.78,13.79,851220.0,11.3713,11.396,11.3466,11.3548,851220.0
2023-08-10 13:30:00,13.79,13.8,13.72,13.73,673196.0,11.3548,11.3631,11.2972,11.3054,673196.0
2023-08-10 14:00:00,13.73,13.76,13.69,13.75,702783.0,11.3054,11.3301,11.2725,11.3219,702783.0
2023-08-10 14:30:00,13.74,13.77,13.73,13.77,447347.0,11.3137,11.3384,11.3054,11.3384,447347.0
2023-08-10 15:00:00,13.76,13.77,13.68,13.69,638837.0,11.3301,11.3384,11.2643,11.2725,638837.0
2023-08-10 15:30:00,13.69,13.7,13.65,13.68,1194946.0,11.2725,11.2807,11.2396,11.2643,1194946.0
2023-08-11 09:30:00,13.78,13.86,13.74,13.81,1660675.0,11.3466,11.4125,11.3137,11.3713,1660675.0
2023-08-11 10:00:00,13.81,13.88,13.81,13.87,655916.0,11.3713,11.4289,11.3713,11.4207,655916.0
2023-08-11 10:30:00,13.87,13.91,13.85,13.86,804207.0,11.4207,11.4537,11.4042,11.4125,804207.0
2023-08-11 11:00:00,13.85,13.89,13.79,13.81,900956.0,11.4042,11.4372,11.3548,11.3713,900956.0
2023-08-11 11:30:00,13.81,13.82,13.69,13.71,1097806.0,11.3713,11.3795,11.2725,11.289,1097806.0
2023-08-11 12:00:00,13.71,13.76,13.67,13.74,820978.0,11.289,11.3301,11.256,11.3137,820978.0
2023-08-11 12:30:00,13.75,13.76,13.68,13.68,609860.0,11.3219,11.3301,11.2643,11.2643,609860.0
2023-08-11 13:00:00,13.69,13.71,13.57,13.59,1676756.0,11.2725,11.289,11.1737,11.1902,1676756.0
2023-08-11 13:30:00,13.59,13.61,13.49,13.53,2468205.0,11.1902,11.2066,11.1078,11.1408,2468205.0
2023-08-11 14:00:00,13.54,13.55,13.47,13.5,1441024.0,11.149,11.1572,11.0914,11.1161,1441024.0
2023-08-11 14:30:00,13.5,13.59,13.49,13.59,1053012.0,11.1161,11.1902,11.1078,11.1902,1053012.0
2023-08-11 15:00:00,13.59,13.61,13.56,13.6,987138.0,11.1902,11.2066,11.1655,11.1984,987138.0
2023-08-11 15:30:00,13.59,13.64,13.58,13.64,1438065.0,11.1902,11.2313,11.1819,11.2313,1438065.0
2023-08-14 09:30:00,13.57,13.61,13.39,13.42,2930559.0,11.1737,11.2066,11.0255,11.0502,2930559.0
2023-08-14 10:00:00,13.43,13.53,13.4,13.45,2789137.0,11.0584,11.1408,11.0337,11.0749,2789137.0
2023-08-14 10:30:00,13.45,13.51,13.43,13.46,1016668.0,11.0749,11.1243,11.0584,11.0831,1016668.0
2023-08-14 11:00:00,13.46,13.5,13.42,13.49,585694.0,11.0831,11.1161,11.0502,11.1078,585694.0
2023-08-14 11:30:00,13.49,13.53,13.46,13.52,443224.0,11.1078,11.1408,11.0831,11.1325,443224.0
2023-08-14 12:00:00,13.52,13.56,13.5,13.51,513423.0,11.1325,11.1655,11.1161,11.1243,513423.0
2023-08-14 12:30:00,13.51,13.55,13.5,13.54,362916.0,11.1243,11.1572,11.1161,11.149,362916.0
2023-08-14 13:00:00,13.54,13.59,13.52,13.54,248738.0,11.149,11.1902,11.1325,11.149,248738.0
2023-08-14 13:30:00,13.53,13.54,13.48,13.49,274674.0,11.1408,11.149,11.0996,11.1078,274674.0
2023-08-14 14:00:00,13.5,13.52,13.47,13.48,449895.0,11.1161,11.1325,11.0914,11.0996,449895.0
2023-08-14 14:30:00,13.48,13.49,13.45,13.46,575499.0,11.0996,11.1078,11.0749,11.0831,575499.0
2023-08-14 15:00:00,13.46,13.47,13.43,13.45,686644.0,11.0831,11.0914,11.0584,11.0749,686644.0
2023-08-14 15:30:00,13.45,13.51,13.44,13.5,1197035.0,11.0749,11.1243,11.0666,11.1161,1197035.0
2023-08-15 09:30:00,14.07,14.07,13.75,13.94,5040536.0,11.5854,11.5854,11.3219,11.4784,5040536.0
2023-08-15 10:00:00,13.93,13.94,13.81,13.82,2392887.0,11.4701,11.4784,11.3713,11.3795,2392887.0
2023-08-15 10:30:00,13.81,13.86,13.78,13.8,1333899.0,11.3713,11.4125,11.3466,11.3631,1333899.0
2023-08-15 11:00:00,13.81,13.92,13.8,13.91,1044541.0,11.3713,11.4619,11.3631,11.4537,1044541.0
2023-08-15 11:30:00,13.92,13.93,13.79,13.81,716122.0,11.4619,11.4701,11.3548,11.3713,716122.0
2023-08-15 12:00:00,13.81,13.82,13.68,13.73,2100169.0,11.3713,11.3795,11.2643,11.3054,2100169.0
2023-08-15 12:30:00,13.73,13.79,13.69,13.76,1858716.0,11.3054,11.3548,11.2725,11.3301,1858716.0
2023-08-15 13:00:00,13.75,13.76,13.68,13.69,1243703.0,11.3219,11.3301,11.2643,11.2725,1243703.0
2023-08-15 13:30:00,13.68,13.72,13.63,13.71,1627633.0,11.2643,11.2972,11.2231,11.289,1627633.0
2023-08-15 14:00:00,13.71,13.72,13.64,13.66,922393.0,11.289,11.2972,11.2313,11.2478,922393.0
2023-08-15 14:30:00,13.66,13.67,13.56,13.57,2409453.0,11.2478,11.256,11.1655,11.1737,2409453.0
2023-08-15 15:00:00,13.57,13.58,13.5,13.51,1903865.0,11.1737,11.1819,11.1161,11.1243,1903865.0
2023-08-15 15:30:00,13.51,13.51,13.41,13.43,7748897.0,11.1243,11.1243,11.0419,11.0584,7748897.0
2023-08-16 09:30:00,13.68,13.84,13.67,13.78,3266212.0,11.2643,11.396,11.256,11.3466,3266212.0
2023-08-16 10:00:00,13.79,13.93,13.77,13.92,2277329.0,11.3548,11.4701,11.3384,11.4619,2277329.0
2023-08-16 10:30:00,13.92,14.0,13.88,13.97,1627927.0,11.4619,11.5278,11.4289,11.5031,1627927.0
2023-08-16 11:00:00,13.97,14.04,13.95,13.97,1962170.0,11.5031,11.5607,11.4866,11.5031,1962170.0
2023-08-16 11:30:00,13.97,14.02,13.97,13.99,957919.0,11.5031,11.5442,11.5031,11.5195,957919.0
2023-08-16 12:00:00,13.98,14.05,13.91,13.96,4208700.0,11.5113,11.5689,11.4537,11.4948,4208700.0
2023-08-16 12:30:00,13.96,13.96,13.84,13.85,1515431.0,11.4948,11.4948,11.396,11.4042,1515431.0
2023-08-16 13:00:00,13.85,13.91,13.82,13.9,1942124.0,11.4042,11.4537,11.3795,11.4454,1942124.0
2023-08-16 13:30:00,13.9,13.97,13.88,13.97,983806.0,11.4454,11.5031,11.4289,11.5031,983806.0
2023-08-16 14:00:00,13.96,14.06,13.94,14.02,2121944.0,11.4948,11.5772,11.4784,11.5442,2121944.0
2023-08-16 14:30:00,14.03,14.04,13.92,13.93,933890.0,11.5525,11.5607,11.4619,11.4701,933890.0
2023-08-16 15:00:00,13.94,13.95,13.8,13.82,1627064.0,11.4784,11.4866,11.3631,11.3795,1627064.0
2023-08-16 15:30:00,13.81,13.86,13.81,13.84,3637929.0,11.3713,11.4125,11.3713,11.396,3637929.0
2023-08-17 09:30:00,14.04,14.14,13.98,14.06,1336437.0,11.5607,11.643,11.5113,11.5772,1336437.0
2023-08-17 10:00:00,14.06,14.08,14.0,14.01,908021.0,11.5772,11.5936,11.5278,11.536,908021.0
2023-08-17 10:30:00,14.01,14.02,13.91,13.92,1144519.0,11.536,11.5442,11.4537,11.4619,1144519.0
2023-08-17 11:00:00,13.92,13.94,13.85,13.87,1010427.0,11.4619,11.4784,11.4042,11.4207,1010427.0
2023-08-17 11:30:00,13.88,13.94,13.85,13.87,866238.0,11.4289,11.4784,11.4042,11.4207,866238.0
2023-08-17 12:00:00,13.88,13.98,13.86,13.98,722317.0,11.4289,11.5113,11.4125,11.5113,722317.0
2023-08-17 12:30:00,13.98,14.0,13.94,13.98,648173.0,11.5113,11.5278,11.4784,11.5113,648173.0
2023-08-17 13:00:00,13.99,13.99,13.89,13.9,571789.0,11.5195,11.5195,11.4372,11.4454,571789.0
2023-08-17 13:30:00,13.89,13.91,13.83,13.89,950978.0,11.4372,11.4537,11.3878,11.4372,950978.0
2023-08-17 14:00:00,13.88,13.9,13.81,13.89,938403.0,11.4289,11.4454,11.3713,11.4372,938403.0
2023-08-17 14:30:00,13.9,13.9,13.82,13.82,1379505.0,11.4454,11.4454,11.3795,11.3795,1379505.0
2023-08-17 15:00:00,13.82,13.83,13.78,13.79,1357672.0,11.3795,11.3878,11.3466,11.3548,1357672.0
2023-08-17 15:30:00,13.79,13.8,13.73,13.73,2617552.0,11.3548,11.3631,11.3054,11.3054,2617552.0
2023-08-18 09:30:00,13.61,13.76,13.6,13.72,2398334.0,11.2066,11.3301,11.1984,11.2972,2398334.0
2023-08-18 10:00:00,13.72,13.78,13.71,13.72,990396.0,11.2972,11.3466,11.289,11.2972,990396.0
2023-08-18 10:30:00,13.72,13.78,13.7,13.78,768915.0,11.2972,11.3466,11.2807,11.3466,768915.0
2023-08-18 11:00:00,13.78,13.88,13.76,13.87,793137.0,11.3466,11.4289,11.3301,11.4207,793137.0
2023-08-18 11:30:00,13.87,13.88,13.83,13.84,668783.0,11.4207,11.4289,11.3878,11.396,668783.0
2023-08-18 12:00:00,13.84,13.91,13.8,13.9,788874.0,11.396,11.4537,11.3631,11.4454,788874.0
2023-08-18 12:30:00,13.9,13.91,13.86,13.87,441525.0,11.4454,11.4537,11.4125,11.4207,441525.0
2023-08-18 13:00:00,13.87,13.88,13.81,13.84,627768.0,11.4207,11.4289,11.3713,11.396,627768.0
2023-08-18 13:30:00,13.85,13.86,13.81,13.85,415077.0,11.4042,11.4125,11.3713,11.4042,415077.0
2023-08-18 14:00:00,13.85,13.86,13.79,13.83,428523.0,11.4042,11.4125,11.3548,11.3878,428523.0
2023-08-18 14:30:00,13.83,13.85,13.81,13.83,461852.0,11.3878,11.4042,11.3713,11.3878,461852.0
2023-08-18 15:00:00,13.82,13.84,13.8,13.84,1077447.0,11.3795,11.396,11.3631,11.396,1077447.0
2023-08-18 15:30:00,13.84,13.91,13.82,13.89,3089336.0,11.396,11.4537,11.3795,11.4372,3089336.0
2023-08-21 09:30:00,13.95,13.99,13.76,13.81,2315017.0,11.4866,11.5195,11.3301,11.3713,2315017.0
2023-08-21 10:00:00,13.81,13.82,13.62,13.65,1862608.0,11.3713,11.3795,11.2149,11.2396,1862608.0
2023-08-21 10:30:00,13.65,13.75,13.62,13.72,927943.0,11.2396,11.3219,11.2149,11.2972,927943.0
2023-08-21 11:00:00,13.72,13.78,13.7,13.78,628492.0,11.2972,11.3466,11.2807,11.3466,628492.0
2023-08-21 11:30:00,13.78,13.79,13.67,13.72,822774.0,11.3466,11.3548,11.256,11.2972,822774.0
2023-08-21 12:00:00,13.71,13.76,13.7,13.73,941833.0,11.289,11.3301,11.2807,11.3054,941833.0
2023-08-21 12:30:00,13.72,13.73,13.66,13.67,686368.0,11.2972,11.3054,11.2478,11.256,686368.0
2023-08-21 13:00:00,13.67,13.67,13.55,13.62,941637.0,11.256,11.256,11.1572,11.2149,941637.0
2023-08-21 13:30:00,13.62,13.64,13.59,13.59,483474.0,11.2149,11.2313,11.1902,11.1902,483474.0
2023-08-21 14:00:00,13.6,13.63,13.59,13.6,1214420.0,11.1984,11.2231,11.1902,11.1984,1214420.0
2023-08-21 14:30:00,13.6,13.68,13.6,13.65,796736.0,11.1984,11.2643,11.1984,11.2396,796736.0
2023-08-21 15:00:00,13.65,13.69,13.65,13.67,1612173.0,11.2396,11.2725,11.2396,11.256,1612173.0
2023-08-21 15:30:00,13.67,13.69,13.65,13.68,2781868.0,11.256,11.2725,11.2396,11.2643,2781868.0
2023-08-22 09:30:00,13.46,13.56,13.36,13.43,1564627.0,11.2058,11.289,11.1225,11.1808,1564627.0
2023-08-22 10:00:00,13.44,13.48,13.39,13.42,1184252.0,11.1891,11.2224,11.1475,11.1725,1184252.0
2023-08-22 10:30:00,13.42,13.47,13.39,13.45,988728.0,11.1725,11.2141,11.1475,11.1975,988728.0
2023-08-22 11:00:00,13.45,13.49,13.43,13.46,465285.0,11.1975,11.2308,11.1808,11.2058,465285.0
2023-08-22 11:30:00,13.45,13.48,13.44,13.44,395263.0,11.1975,11.2224,11.1891,11.1891,395263.0
2023-08-22 12:00:00,13.44,13.48,13.43,13.46,455771.0,11.1891,11.2224,11.1808,11.2058,455771.0
2023-08-22 12:30:00,13.46,13.49,13.44,13.48,473597.0,11.2058,11.2308,11.1891,11.2224,473597.0
2023-08-22 13:00:00,13.47,13.47,13.42,13.45,481080.0,11.2141,11.2141,11.1725,11.1975,481080.0
2023-08-22 13:30:00,13.45,13.48,13.44,13.48,272116.0,11.1975,11.2224,11.1891,11.2224,272116.0
2023-08-22 14:00:00,13.48,13.51,13.46,13.49,457300.0,11.2224,11.2474,11.2058,11.2308,457300.0
2023-08-22 14:30:00,13.49,13.51,13.48,13.5,605943.0,11.2308,11.2474,11.2224,11.2391,605943.0
2023-08-22 15:00:00,13.5,13.55,13.49,13.54,880492.0,11.2391,11.2807,11.2308,11.2724,880492.0
2023-08-22 15:30:00,13.54,13.55,13.52,13.52,1839154.0,11.2724,11.2807,11.2557,11.2557,1839154.0
2023-08-23 09:30:00,13.96,14.32,13.96,14.27,9911844.0,11.622,11.9218,11.622,11.8801,9911844.0
2023-08-23 10:00:00,14.27,14.32,14.2,14.31,3945040.0,11.8801,11.9218,11.8219,11.9134,3945040.0
2023-08-23 10:30:00,14.32,14.44,14.3,14.42,3149482.0,11.9218,12.0217,11.9051,12.005,3149482.0
2023-08-23 11:00:00,14.42,14.42,14.29,14.32,2674163.0,12.005,12.005,11.8968,11.9218,2674163.0
2023-08-23 11:30:00,14.32,14.39,14.31,14.39,1594649.0,11.9218,11.98,11.9134,11.98,1594649.0
2023-08-23 12:00:00,14.38,14.43,14.37,14.42,2416689.0,11.9717,12.0133,11.9634,12.005,2416689.0
2023-08-23 12:30:00,14.42,14.53,14.4,14.53,2645344.0,12.005,12.0966,11.9884,12.0966,2645344.0
2023-08-23 13:00:00,14.53,14.55,14.48,14.51,1348776.0,12.0966,12.1132,12.055,12.0799,1348776.0
2023-08-23 13:30:00,14.51,14.53,14.46,14.48,1416728.0,12.0799,12.0966,12.0383,12.055,1416728.0
2023-08-23 14:00:00,14.47,14.51,14.44,14.45,1510963.0,12.0466,12.0799,12.0217,12.03,1510963.0
2023-08-23 14:30:00,14.44,14.48,14.41,14.46,1128431.0,12.0217,12.055,11.9967,12.0383,1128431.0
2023-08-23 15:00:00,14.46,14.52,14.46,14.52,1255134.0,12.0383,12.0883,12.0383,12.0883,1255134.0
2023-08-23 15:30:00,14.52,14.55,14.5,14.54,3869662.0,12.0883,12.1132,12.0716,12.1049,3869662.0
2023-08-24 09:30:00,14.6,14.67,14.54,14.65,1914228.0,12.1549,12.2131,12.1049,12.1965,1914228.0
2023-08-24 10:00:00,14.65,14.66,14.58,14.58,1117634.0,12.1965,12.2048,12.1382,12.1382,1117634.0
2023-08-24 10:30:00,14.58,14.59,14.43,14.45,1270459.0,12.1382,12.1465,12.0133,12.03,1270459.0
2023-08-24 11:00:00,14.46,14.48,14.34,14.39,1277624.0,12.0383,12.055,11.9384,11.98,1277624.0
2023-08-24 11:30:00,14.4,14.44,14.38,14.42,920285.0,11.9884,12.0217,11.9717,12.005,920285.0
2023-08-24 12:00:00,14.42,14.53,14.42,14.5,1070876.0,12.005,12.0966,12.005,12.0716,1070876.0
2023-08-24 12:30:00,14.5,14.58,14.49,14.56,967406.0,12.0716,12.1382,12.0633,12.1216,967406.0
2023-08-24 13:00:00,14.56,14.56,14.51,14.53,611683.0,12.1216,12.1216,12.0799,12.0966,611683.0
2023-08-24 13:30:00,14.52,14.56,14.51,14.56,591973.0,12.0883,12.1216,12.0799,12.1216,591973.0
2023-08-24 14:00:00,14.56,14.58,14.51,14.55,660582.0,12.1216,12.1382,12.0799,12.1132,660582.0
2023-08-24 14:30:00,14.55,14.55,14.52,14.55,412137.0,12.1132,12.1132,12.0883,12.1132,412137.0
2023-08-24 15:00:00,14.55,14.57,14.53,14.55,881692.0,12.1132,12.1299,12.0966,12.1132,881692.0
2023-08-24 15:30:00,14.54,14.55,14.49,14.5,1968470.0,12.1049,12.1132,12.0633,12.0716,1968470.0
2023-08-25 09:30:00,14.5,14.5,14.33,14.39,2276965.0,12.0716,12.0716,11.9301,11.98,2276965.0
2023-08-25 10:00:00,14.39,14.46,14.28,14.28,1483670.0,11.98,12.0383,11.8885,11.8885,1483670.0
2023-08-25 10:30:00,14.27,14.29,14.2,14.21,1528212.0,11.8801,11.8968,11.8219,11.8302,1528212.0
2023-08-25 11:00:00,14.21,14.33,14.21,14.31,1077283.0,11.8302,11.9301,11.8302,11.9134,1077283.0
2023-08-25 11:30:00,14.31,14.35,14.25,14.28,1475303.0,11.9134,11.9467,11.8635,11.8885,1475303.0
2023-08-25 12:00:00,14.28,14.31,14.25,14.3,934690.0,11.8885,11.9134,11.8635,11.9051,934690.0
2023-08-25 12:30:00,14.3,14.37,14.29,14.34,931207.0,11.9051,11.9634,11.8968,11.9384,931207.0
2023-08-25 13:00:00,14.34,14.39,14.28,14.31,808323.0,11.9384,11.98,11.8885,11.9134,808323.0
2023-08-25 13:30:00,14.31,14.31,14.2,14.26,1122717.0,11.9134,11.9134,11.8219,11.8718,1122717.0
2023-08-25 14:00:00,14.27,14.39,14.26,14.37,1081008.0,11.8801,11.98,11.8718,11.9634,1081008.0
2023-08-25 14:30:00,14.37,14.38,14.3,14.33,990249.0,11.9634,11.9717,11.9051,11.9301,990249.0
2023-08-25 15:00:00,14.33,14.35,14.3,14.32,1181383.0,11.9301,11.9467,11.9051,11.9218,1181383.0
2023-08-25 15:30:00,14.32,14.34,14.3,14.32,1916167.0,11.9218,11.9384,11.9051,11.9218,1916167.0
2023-08-28 09:30:00,14.28,14.32,14.22,14.27,1317399.0,11.8885,11.9218,11.8385,11.8801,1317399.0
2023-08-28 10:00:00,14.26,14.4,14.22,14.35,1581214.0,11.8718,11.9884,11.8385,11.9467,1581214.0
2023-08-28 10:30:00,14.35,14.4,14.33,14.38,1164793.0,11.9467,11.9884,11.9301,11.9717,1164793.0
2023-08-28 11:00:00,14.38,14.43,14.36,14.41,949154.0,11.9717,12.0133,11.9551,11.9967,949154.0
2023-08-28 11:30:00,14.41,14.47,14.4,14.45,919095.0,11.9967,12.0466,11.9884,12.03,919095.0
2023-08-28 12:00:00,14.45,14.45,14.39,14.41,487656.0,12.03,12.03,11.98,11.9967,487656.0
2023-08-28 12:30:00,14.41,14.43,14.36,14.37,651145.0,11.9967,12.0133,11.9551,11.9634,651145.0
2023-08-28 13:00:00,14.37,14.38,14.34,14.36,544935.0,11.9634,11.9717,11.9384,11.9551,544935.0
2023-08-28 13:30:00,14.36,14.39,14.33,14.35,620809.0,11.9551,11.98,11.9301,11.9467,620809.0
2023-08-28 14:00:00,14.35,14.39,14.31,14.37,984349.0,11.9467,11.98,11.9134,11.9634,984349.0
2023-08-28 14:30:00,14.37,14.41,14.36,14.41,624240.0,11.9634,11.9967,11.9551,11.9967,624240.0
2023-08-28 15:00:00,14.41,14.45,14.39,14.44,1305712.0,11.9967,12.03,11.98,12.0217,1305712.0
2023-08-28 15:30:00,14.45,14.53,14.43,14.51,3424857.0,12.03,12.0966,12.0133,12.0799,3424857.0
2023-08-29 09:30:00,14.44,14.47,14.34,14.44,1258754.0,12.0217,12.0466,11.9384,12.0217,1258754.0
2023-08-29 10:00:00,14.44,14.6,14.44,14.59,1244876.0,12.0217,12.1549,12.0217,12.1465,1244876.0
2023-08-29 10:30:00,14.6,14.61,14.51,14.54,952258.0,12.1549,12.1632,12.0799,12.1049,952258.0
2023-08-29 11:00:00,14.54,14.57,14.53,14.55,617883.0,12.1049,12.1299,12.0966,12.1132,617883.0
2023-08-29 11:30:00,14.55,14.59,14.53,14.53,634056.0,12.1132,12.1465,12.0966,12.0966,634056.0
2023-08-29 12:00:00,14.54,14.54,14.46,14.5,1147365.0,12.1049,12.1049,12.0383,12.0716,1147365.0
2023-08-29 12:30:00,14.5,14.51,14.44,14.51,862052.0,12.0716,12.0799,12.0217,12.0799,862052.0
2023-08-29 13:00:00,14.52,14.56,14.5,14.54,979961.0,12.0883,12.1216,12.0716,12.1049,979961.0
2023-08-29 13:30:00,14.54,14.6,14.54,14.57,382642.0,12.1049,12.1549,12.1049,12.1299,382642.0
2023-08-29 14:00:00,14.57,14.58,14.54,14.57,506467.0,12.1299,12.1382,12.1049,12.1299,506467.0
2023-08-29 14:30:00,14.57,14.59,14.56,14.58,546558.0,12.1299,12.1465,12.1216,12.1382,546558.0
2023-08-29 15:00:00,14.58,14.59,14.56,14.58,1169477.0,12.1382,12.1465,12.1216,12.1382,1169477.0
2023-08-29 15:30:00,14.58,14.63,14.57,14.59,2176592.0,12.1382,12.1798,12.1299,12.1465,2176592.0
2023-08-30 09:30:00,14.58,14.66,14.57,14.64,1065004.0,12.1382,12.2048,12.1299,12.1882,1065004.0
2023-08-30 10:00:00,14.64,14.64,14.55,14.56,758622.0,12.1882,12.1882,12.1132,12.1216,758622.0
2023-08-30 10:30:00,14.57,14.63,14.55,14.56,462526.0,12.1299,12.1798,12.1132,12.1216,462526.0
2023-08-30 11:00:00,14.56,14.59,14.54,14.56,654575.0,12.1216,12.1465,12.1049,12.1216,654575.0
2023-08-30 11:30:00,14.56,14.65,14.55,14.64,624486.0,12.1216,12.1965,12.1132,12.1882,624486.0
2023-08-30 12:00:00,14.64,14.65,14.57,14.59,729556.0,12.1882,12.1965,12.1299,12.1465,729556.0
2023-08-30 12:30:00,14.59,14.6,14.56,14.6,339422.0,12.1465,12.1549,12.1216,12.1549,339422.0
2023-08-30 13:00:00,14.61,14.64,14.58,14.63,387986.0,12.1632,12.1882,12.1382,12.1798,387986.0
2023-08-30 13:30:00,14.63,14.63,14.58,14.6,306329.0,12.1798,12.1798,12.1382,12.1549,306329.0
2023-08-30 14:00:00,14.59,14.61,14.54,14.57,699973.0,12.1465,12.1632,12.1049,12.1299,699973.0
2023-08-30 14:30:00,14.57,14.58,14.55,14.58,359142.0,12.1299,12.1382,12.1132,12.1382,359142.0
2023-08-30 15:00:00,14.58,14.61,14.56,14.61,525719.0,12.1382,12.1632,12.1216,12.1632,525719.0
2023-08-30 15:30:00,14.61,14.62,14.54,14.54,2416554.0,12.1632,12.1715,12.1049,12.1049,2416554.0
2023-08-31 09:30:00,14.38,14.39,14.25,14.28,1785992.0,11.9717,11.98,11.8635,11.8885,1785992.0
2023-08-31 10:00:00,14.27,14.28,14.1,14.2,2086401.0,11.8801,11.8885,11.7386,11.8219,2086401.0
2023-08-31 10:30:00,14.19,14.29,14.19,14.21,860485.0,11.8135,11.8968,11.8135,11.8302,860485.0
2023-08-31 11:00:00,14.21,14.27,14.16,14.26,740924.0,11.8302,11.8801,11.7886,11.8718,740924.0
2023-08-31 11:30:00,14.25,14.27,14.2,14.27,580930.0,11.8635,11.8801,11.8219,11.8801,580930.0
2023-08-31 12:00:00,14.26,14.35,14.14,14.15,3112840.0,11.8718,11.9467,11.7719,11.7802,3112840.0
2023-08-31 12:30:00,14.14,14.17,14.1,14.14,968225.0,11.7719,11.7969,11.7386,11.7719,968225.0
2023-08-31 13:00:00,14.14,14.18,14.13,14.16,390240.0,11.7719,11.8052,11.7636,11.7886,390240.0
2023-08-31 13:30:00,14.16,14.16,14.03,14.06,970371.0,11.7886,11.7886,11.6803,11.7053,970371.0
2023-08-31 14:00:00,14.06,14.12,14.04,14.11,880649.0,11.7053,11.7552,11.6886,11.7469,880649.0
2023-08-31 14:30:00,14.11,14.12,13.97,14.0,1302313.0,11.7469,11.7552,11.6304,11.6553,1302313.0
2023-08-31 15:00:00,14.0,14.02,13.98,14.01,1183749.0,11.6553,11.672,11.6387,11.6637,1183749.0
2023-08-31 15:30:00,14.0,14.07,13.97,14.07,5415303.0,11.6553,11.7136,11.6304,11.7136,5415303.0
2023-09-01 09:30:00,14.25,14.31,14.09,14.12,2430592.0,11.8635,11.9134,11.7303,11.7552,2430592.0
2023-09-01 10:00:00,14.11,14.25,14.09,14.21,1277149.0,11.7469,11.8635,11.7303,11.8302,1277149.0
2023-09-01 10:30:00,14.21,14.22,14.12,14.16,662325.0,11.8302,11.8385,11.7552,11.7886,662325.0
2023-09-01 11:00:00,14.16,14.22,14.14,14.21,699524.0,11.7886,11.8385,11.7719,11.8302,699524.0
2023-09-01 11:30:00,14.21,14.24,14.18,14.21,852931.0,11.8302,11.8552,11.8052,11.8302,852931.0
2023-09-01 12:00:00,14.21,14.32,14.19,14.31,1118387.0,11.8302,11.9218,11.8135,11.9134,1118387.0
2023-09-01 12:30:00,14.31,14.36,14.28,14.36,983427.0,11.9134,11.9551,11.8885,11.9551,983427.0
2023-09-01 13:00:00,14.36,14.4,14.35,14.39,1333906.0,11.9551,11.9884,11.9467,11.98,1333906.0
2023-09-01 13:30:00,14.39,14.43,14.33,14.41,2342704.0,11.98,12.0133,11.9301,11.9967,2342704.0
2023-09-01 14:00:00,14.41,14.44,14.4,14.43,1612450.0,11.9967,12.0217,11.9884,12.0133,1612450.0
2023-09-01 14:30:00,14.44,14.48,14.43,14.46,1272386.0,12.0217,12.055,12.0133,12.0383,1272386.0
2023-09-01 15:00:00,14.45,14.5,14.45,14.48,2783922.0,12.03,12.0716,12.03,12.055,2783922.0
2023-09-01 15:30:00,14.49,14.5,14.47,14.5,4352354.0,12.0633,12.0716,12.0466,12.0716,4352354.0
2023-09-05 09:30:00,14.23,14.34,14.2,14.29,3475097.0,11.8468,11.9384,11.8219,11.8968,3475097.0
2023-09-05 10:00:00,14.29,14.4,14.27,14.4,1621701.0,11.8968,11.9884,11.8801,11.9884,1621701.0
2023-09-05 10:30:00,14.4,14.47,14.34,14.46,1984675.0,11.9884,12.0466,11.9384,12.0383,1984675.0
2023-09-05 11:00:00,14.46,14.59,14.46,14.57,1553908.0,12.0383,12.1465,12.0383,12.1299,1553908.0
2023-09-05 11:30:00,14.58,14.71,14.55,14.69,2477068.0,12.1382,12.2464,12.1132,12.2298,2477068.0
2023-09-05 12:00:00,14.69,14.82,14.69,14.81,2633697.0,12.2298,12.338,12.2298,12.3297,2633697.0
2023-09-05 12:30:00,14.81,14.85,14.78,14.82,2897038.0,12.3297,12.363,12.3047,12.338,2897038.0
2023-09-05 13:00:00,14.82,14.83,14.76,14.79,2441012.0,12.338,12.3463,12.2881,12.313,2441012.0
2023-09-05 13:30:00,14.79,14.86,14.77,14.84,2228671.0,12.313,12.3713,12.2964,12.3547,2228671.0
2023-09-05 14:00:00,14.84,14.87,14.8,14.87,1798269.0,12.3547,12.3796,12.3214,12.3796,1798269.0
2023-09-05 14:30:00,14.87,14.9,14.81,14.83,2171292.0,12.3796,12.4046,12.3297,12.3463,2171292.0
2023-09-05 15:00:00,14.82,14.83,14.77,14.82,1961890.0,12.338,12.3463,12.2964,12.338,1961890.0
2023-09-05 15:30:00,14.82,14.85,14.8,14.81,4185390.0,12.338,12.363,12.3214,12.3297,4185390.0
2023-09-06 09:30:00,14.8,15.12,14.79,15.11,3611627.0,12.3214,12.5878,12.313,12.5794,3611627.0
2023-09-06 10:00:00,15.1,15.11,15.0,15.02,1850061.0,12.5711,12.5794,12.4879,12.5045,1850061.0
2023-09-06 10:30:00,15.02,15.04,14.89,14.91,1966731.0,12.5045,12.5212,12.3963,12.4129,1966731.0
2023-09-06 11:00:00,14.91,14.94,14.88,14.9,1735016.0,12.4129,12.4379,12.388,12.4046,1735016.0
2023-09-06 11:30:00,14.91,14.93,14.86,14.92,1830014.0,12.4129,12.4296,12.3713,12.4213,1830014.0
2023-09-06 12:00:00,14.92,14.95,14.9,14.91,870652.0,12.4213,12.4462,12.4046,12.4129,870652.0
2023-09-06 12:30:00,14.92,14.93,14.79,14.82,1103596.0,12.4213,12.4296,12.313,12.338,1103596.0
2023-09-06 13:00:00,14.82,14.92,14.81,14.89,1129392.0,12.338,12.4213,12.3297,12.3963,1129392.0
2023-09-06 13:30:00,14.89,14.93,14.87,14.92,703988.0,12.3963,12.4296,12.3796,12.4213,703988.0
2023-09-06 14:00:00,14.92,14.93,14.85,14.86,670475.0,12.4213,12.4296,12.363,12.3713,670475.0
2023-09-06 14:30:00,14.86,14.88,14.84,14.85,629748.0,12.3713,12.388,12.3547,12.363,629748.0
2023-09-06 15:00:00,14.85,14.9,14.84,14.9,806016.0,12.363,12.4046,12.3547,12.4046,806016.0
2023-09-06 15:30:00,14.89,14.93,14.88,14.92,5006633.0,12.3963,12.4296,12.388,12.4213,5006633.0
2023-09-07 09:30:00,14.84,14.92,14.61,14.64,1609323.0,12.3547,12.4213,12.1632,12.1882,1609323.0
2023-09-07 10:00:00,14.64,14.71,14.6,14.68,1052971.0,12.1882,12.2464,12.1549,12.2215,1052971.0
2023-09-07 10:30:00,14.69,14.7,14.59,14.59,1479616.0,12.2298,12.2381,12.1465,12.1465,1479616.0
2023-09-07 11:00:00,14.6,14.61,14.51,14.6,1394216.0,12.1549,12.1632,12.0799,12.1549,1394216.0
2023-09-07 11:30:00,14.61,14.67,14.59,14.66,497797.0,12.1632,12.2131,12.1465,12.2048,497797.0
2023-09-07 12:00:00,14.66,14.72,14.64,14.7,579790.0,12.2048,12.2548,12.1882,12.2381,579790.0
2023-09-07 12:30:00,14.7,14.7,14.64,14.64,370112.0,12.2381,12.2381,12.1882,12.1882,370112.0
2023-09-07 13:00:00,14.64,14.65,14.61,14.63,362259.0,12.1882,12.1965,12.1632,12.1798,362259.0
2023-09-07 13:30:00,14.63,14.65,14.59,14.64,331359.0,12.1798,12.1965,12.1465,12.1882,331359.0
2023-09-07 14:00:00,14.64,14.66,14.63,14.65,363355.0,12.1882,12.2048,12.1798,12.1965,363355.0
2023-09-07 14:30:00,14.65,14.7,14.64,14.65,749126.0,12.1965,12.2381,12.1882,12.1965,749126.0
2023-09-07 15:00:00,14.65,14.65,14.61,14.64,614723.0,12.1965,12.1965,12.1632,12.1882,614723.0
2023-09-07 15:30:00,14.64,14.64,14.56,14.56,2348723.0,12.1882,12.1882,12.1216,12.1216,2348723.0
2023-09-08 09:30:00,14.81,14.92,14.72,14.75,3911280.0,12.3297,12.4213,12.2548,12.2797,3911280.0
2023-09-08 10:00:00,14.75,14.85,14.74,14.82,1813400.0,12.2797,12.363,12.2714,12.338,1813400.0
2023-09-08 10:30:00,14.82,14.82,14.75,14.75,1307561.0,12.338,12.338,12.2797,12.2797,1307561.0
2023-09-08 11:00:00,14.76,14.85,14.75,14.79,2243758.0,12.2881,12.363,12.2797,12.313,2243758.0
2023-09-08 11:30:00,14.79,14.8,14.74,14.75,1261327.0,12.313,12.3214,12.2714,12.2797,1261327.0
2023-09-08 12:00:00,14.75,14.78,14.73,14.74,642930.0,12.2797,12.3047,12.2631,12.2714,642930.0
2023-09-08 12:30:00,14.74,14.8,14.72,14.78,982427.0,12.2714,12.3214,12.2548,12.3047,982427.0
2023-09-08 13:00:00,14.78,14.85,14.77,14.81,613032.0,12.3047,12.363,12.2964,12.3297,613032.0
2023-09-08 13:30:00,14.81,14.86,14.77,14.79,766643.0,12.3297,12.3713,12.2964,12.313,766643.0
2023-09-08 14:00:00,14.79,14.8,14.7,14.71,928014.0,12.313,12.3214,12.2381,12.2464,928014.0
2023-09-08 14:30:00,14.71,14.73,14.7,14.71,711609.0,12.2464,12.2631,12.2381,12.2464,711609.0
2023-09-08 15:00:00,14.71,14.73,14.69,14.71,608079.0,12.2464,12.2631,12.2298,12.2464,608079.0
2023-09-08 15:30:00,14.7,14.72,14.68,14.69,2012461.0,12.2381,12.2548,12.2215,12.2298,2012461.0
2023-09-11 09:30:00,14.93,14.99,14.89,14.92,1383692.0,12.4296,12.4795,12.3963,12.4213,1383692.0
2023-09-11 10:00:00,14.91,14.98,14.89,14.97,799010.0,12.4129,12.4712,12.3963,12.4629,799010.0
2023-09-11 10:30:00,14.96,14.97,14.88,14.9,711524.0,12.4546,12.4629,12.388,12.4046,711524.0
2023-09-11 11:00:00,14.89,14.89,14.83,14.86,534479.0,12.3963,12.3963,12.3463,12.3713,534479.0
2023-09-11 11:30:00,14.86,14.86,14.8,14.85,657102.0,12.3713,12.3713,12.3214,12.363,657102.0
2023-09-11 12:00:00,14.85,14.91,14.85,14.89,790432.0,12.363,12.4129,12.363,12.3963,790432.0
2023-09-11 12:30:00,14.89,14.9,14.84,14.87,712769.0,12.3963,12.4046,12.3547,12.3796,712769.0
2023-09-11 13:00:00,14.87,14.9,14.84,14.9,969506.0,12.3796,12.4046,12.3547,12.4046,969506.0
2023-09-11 13:30:00,14.9,14.9,14.83,14.84,721552.0,12.4046,12.4046,12.3463,12.3547,721552.0
2023-09-11 14:00:00,14.83,14.85,14.79,14.81,1942490.0,12.3463,12.363,12.313,12.3297,1942490.0
2023-09-11 14:30:00,14.81,14.82,14.77,14.79,2680604.0,12.3297,12.338,12.2964,12.313,2680604.0
2023-09-11 15:00:00,14.79,14.81,14.75,14.78,2085843.0,12.313,12.3297,12.2797,12.3047,2085843.0
2023-09-11 15:30:00,14.78,14.79,14.71,14.73,4788612.0,12.3047,12.313,12.2464,12.2631,4788612.0
2023-09-12 09:30:00,14.78,14.95,14.76,14.93,1160272.0,12.3047,12.4462,12.2881,12.4296,1160272.0
2023-09-12 10:00:00,14.93,14.95,14.87,14.88,746718.0,12.4296,12.4462,12.3796,12.388,746718.0
2023-09-12 10:30:00,14.89,14.94,14.88,14.92,466146.0,12.3963,12.4379,12.388,12.4213,466146.0
2023-09-12 11:00:00,14.92,14.95,14.91,14.93,519641.0,12.4213,12.4462,12.4129,12.4296,519641.0
2023-09-12 11:30:00,14.93,14.99,14.88,14.98,884149.0,12.4296,12.4795,12.388,12.4712,884149.0
2023-09-12 12:00:00,14.97,14.99,14.95,14.96,452260.0,12.4629,12.4795,12.4462,12.4546,452260.0
2023-09-12 12:30:00,14.96,14.96,14.92,14.94,594152.0,12.4546,12.4546,12.4213,12.4379,594152.0
2023-09-12 13:00:00,14.94,14.97,14.92,14.96,424208.0,12.4379,12.4629,12.4213,12.4546,424208.0
2023-09-12 13:30:00,14.96,14.98,14.89,14.92,594495.0,12.4546,12.4712,12.3963,12.4213,594495.0
2023-09-12 14:00:00,14.92,14.93,14.9,14.92,480842.0,12.4213,12.4296,12.4046,12.4213,480842.0
2023-09-12 14:30:00,14.92,14.93,14.85,14.86,698870.0,12.4213,12.4296,12.363,12.3713,698870.0
2023-09-12 15:00:00,14.86,14.87,14.81,14.82,609408.0,12.3713,12.3796,12.3297,12.338,609408.0
2023-09-12 15:30:00,14.82,14.83,14.8,14.82,1324547.0,12.338,12.3463,12.3214,12.338,1324547.0
2023-09-13 09:30:00,14.89,14.98,14.88,14.97,1994446.0,12.3963,12.4712,12.388,12.4629,1994446.0
2023-09-13 10:00:00,14.98,15.02,14.88,14.93,1426237.0,12.4712,12.5045,12.388,12.4296,1426237.0
2023-09-13 10:30:00,14.92,15.01,14.92,14.98,897041.0,12.4213,12.4962,12.4213,12.4712,897041.0
2023-09-13 11:00:00,14.98,14.98,14.92,14.93,503739.0,12.4712,12.4712,12.4213,12.4296,503739.0
2023-09-13 11:30:00,14.93,14.96,14.91,14.95,894433.0,12.4296,12.4546,12.4129,12.4462,894433.0
2023-09-13 12:00:00,14.95,14.96,14.91,14.96,411988.0,12.4462,12.4546,12.4129,12.4546,411988.0
2023-09-13 12:30:00,14.96,14.97,14.91,14.94,437463.0,12.4546,12.4629,12.4129,12.4379,437463.0
2023-09-13 13:00:00,14.94,14.96,14.93,14.93,561259.0,12.4379,12.4546,12.4296,12.4296,561259.0
2023-09-13 13:30:00,14.93,14.94,14.9,14.9,319552.0,12.4296,12.4379,12.4046,12.4046,319552.0
2023-09-13 14:00:00,14.91,14.93,14.88,14.91,647289.0,12.4129,12.4296,12.388,12.4129,647289.0
2023-09-13 14:30:00,14.91,14.91,14.83,14.85,1107575.0,12.4129,12.4129,12.3463,12.363,1107575.0
2023-09-13 15:00:00,14.86,14.87,14.84,14.86,615844.0,12.3713,12.3796,12.3547,12.3713,615844.0
2023-09-13 15:30:00,14.86,14.87,14.81,14.81,1947178.0,12.3713,12.3796,12.3297,12.3297,1947178.0
2023-09-14 09:30:00,15.02,15.32,15.0,15.3,5374772.0,12.5045,12.7543,12.4879,12.7376,5374772.0
2023-09-14 10:00:00,15.3,15.31,15.2,15.27,2080694.0,12.7376,12.746,12.6544,12.7127,2080694.0
2023-09-14 10:30:00,15.27,15.32,15.25,15.31,1375037.0,12.7127,12.7543,12.696,12.746,1375037.0
2023-09-14 11:00:00,15.32,15.33,15.28,15.32,1026321.0,12.7543,12.7626,12.721,12.7543,1026321.0
2023-09-14 11:30:00,15.32,15.33,15.25,15.28,945739.0,12.7543,12.7626,12.696,12.721,945739.0
2023-09-14 12:00:00,15.28,15.3,15.26,15.3,570084.0,12.721,12.7376,12.7043,12.7376,570084.0
2023-09-14 12:30:00,15.29,15.31,15.28,15.31,547748.0,12.7293,12.746,12.721,12.746,547748.0
2023-09-14 13:00:00,15.31,15.34,15.29,15.34,754780.0,12.746,12.7709,12.7293,12.7709,754780.0
2023-09-14 13:30:00,15.34,15.35,15.32,15.35,480661.0,12.7709,12.7793,12.7543,12.7793,480661.0
2023-09-14 14:00:00,15.35,15.39,15.34,15.36,1552380.0,12.7793,12.8126,12.7709,12.7876,1552380.0
2023-09-14 14:30:00,15.36,15.38,15.33,15.37,764391.0,12.7876,12.8042,12.7626,12.7959,764391.0
2023-09-14 15:00:00,15.37,15.39,15.36,15.36,1031045.0,12.7959,12.8126,12.7876,12.7876,1031045.0
2023-09-14 15:30:00,15.37,15.39,15.35,15.38,2659200.0,12.7959,12.8126,12.7793,12.8042,2659200.0
2023-09-15 09:30:00,15.34,15.41,15.27,15.28,1702675.0,12.7709,12.8292,12.7127,12.721,1702675.0
2023-09-15 10:00:00,15.29,15.38,15.22,15.28,1512162.0,12.7293,12.8042,12.671,12.721,1512162.0
2023-09-15 10:30:00,15.27,15.3,15.21,15.21,900928.0,12.7127,12.7376,12.6627,12.6627,900928.0
2023-09-15 11:00:00,15.21,15.26,15.2,15.24,675669.0,12.6627,12.7043,12.6544,12.6877,675669.0
2023-09-15 11:30:00,15.24,15.25,15.18,15.24,856298.0,12.6877,12.696,12.6377,12.6877,856298.0
2023-09-15 12:00:00,15.24,15.31,15.23,15.25,1060888.0,12.6877,12.746,12.6794,12.696,1060888.0
2023-09-15 12:30:00,15.26,15.34,15.24,15.29,711207.0,12.7043,12.7709,12.6877,12.7293,711207.0
2023-09-15 13:00:00,15.28,15.29,15.24,15.28,421644.0,12.721,12.7293,12.6877,12.721,421644.0
2023-09-15 13:30:00,15.29,15.31,15.26,15.3,521673.0,12.7293,12.746,12.7043,12.7376,521673.0
2023-09-15 14:00:00,15.3,15.31,15.27,15.29,486680.0,12.7376,12.746,12.7127,12.7293,486680.0
2023-09-15 14:30:00,15.29,15.3,15.24,15.26,670291.0,12.7293,12.7376,12.6877,12.7043,670291.0
2023-09-15 15:00:00,15.26,15.26,15.22,15.25,745500.0,12.7043,12.7043,12.671,12.696,745500.0
2023-09-15 15:30:00,15.26,15.26,15.19,15.2,2190911.0,12.7043,12.7043,12.6461,12.6544,2190911.0
2023-09-18 09:30:00,15.51,15.53,15.38,15.43,2175252.0,12.9125,12.9291,12.8042,12.8459,2175252.0
2023-09-18 10:00:00,15.44,15.63,15.42,15.62,1953074.0,12.8542,13.0124,12.8375,13.004,1953074.0
2023-09-18 10:30:00,15.62,15.71,15.59,15.66,1200556.0,13.004,13.079,12.9791,13.0373,1200556.0
2023-09-18 11:00:00,15.66,15.66,15.56,15.56,894564.0,13.0373,13.0373,12.9541,12.9541,894564.0
2023-09-18 11:30:00,15.56,15.58,15.49,15.5,587231.0,12.9541,12.9707,12.8958,12.9041,587231.0
2023-09-18 12:00:00,15.5,15.51,15.41,15.43,588566.0,12.9041,12.9125,12.8292,12.8459,588566.0
2023-09-18 12:30:00,15.43,15.48,15.42,15.45,558918.0,12.8459,12.8875,12.8375,12.8625,558918.0
2023-09-18 13:00:00,15.45,15.46,15.41,15.43,495666.0,12.8625,12.8708,12.8292,12.8459,495666.0
2023-09-18 13:30:00,15.43,15.47,15.42,15.46,424422.0,12.8459,12.8792,12.8375,12.8708,424422.0
2023-09-18 14:00:00,15.46,15.47,15.42,15.44,494044.0,12.8708,12.8792,12.8375,12.8542,494044.0
2023-09-18 14:30:00,15.44,15.45,15.39,15.39,400678.0,12.8542,12.8625,12.8126,12.8126,400678.0
2023-09-18 15:00:00,15.4,15.4,15.31,15.35,905056.0,12.8209,12.8209,12.746,12.7793,905056.0
2023-09-18 15:30:00,15.35,15.4,15.34,15.39,1819232.0,12.7793,12.8209,12.7709,12.8126,1819232.0
2023-09-19 09:30:00,15.58,15.59,15.43,15.46,1343794.0,12.9707,12.9791,12.8459,12.8708,1343794.0
2023-09-19 10:00:00,15.46,15.49,15.45,15.48,373991.0,12.8708,12.8958,12.8625,12.8875,373991.0
2023-09-19 10:30:00,15.48,15.59,15.46,15.56,1104398.0,12.8875,12.9791,12.8708,12.9541,1104398.0
2023-09-19 11:00:00,15.56,15.57,15.49,15.54,1310882.0,12.9541,12.9624,12.8958,12.9374,1310882.0
2023-09-19 11:30:00,15.54,15.57,15.51,15.52,1472023.0,12.9374,12.9624,12.9125,12.9208,1472023.0
2023-09-19 12:00:00,15.51,15.54,15.47,15.48,1317794.0,12.9125,12.9374,12.8792,12.8875,1317794.0
2023-09-19 12:30:00,15.47,15.48,15.43,15.46,971020.0,12.8792,12.8875,12.8459,12.8708,971020.0
2023-09-19 13:00:00,15.46,15.46,15.39,15.42,1128154.0,12.8708,12.8708,12.8126,12.8375,1128154.0
2023-09-19 13:30:00,15.42,15.48,15.42,15.46,854534.0,12.8375,12.8875,12.8375,12.8708,854534.0
2023-09-19 14:00:00,15.46,15.48,15.31,15.32,3528541.0,12.8708,12.8875,12.746,12.7543,3528541.0
2023-09-19 14:30:00,15.32,15.37,15.29,15.34,1734548.0,12.7543,12.7959,12.7293,12.7709,1734548.0
2023-09-19 15:00:00,15.34,15.35,15.28,15.33,3061282.0,12.7709,12.7793,12.721,12.7626,3061282.0
2023-09-19 15:30:00,15.33,15.36,15.27,15.28,5426475.0,12.7626,12.7876,12.7127,12.721,5426475.0
2023-09-20 09:30:00,15.3,15.52,15.28,15.49,2436485.0,12.7376,12.9208,12.721,12.8958,2436485.0
2023-09-20 10:00:00,15.5,15.54,15.47,15.52,1088646.0,12.9041,12.9374,12.8792,12.9208,1088646.0
2023-09-20 10:30:00,15.52,15.53,15.46,15.49,700570.0,12.9208,12.9291,12.8708,12.8958,700570.0
2023-09-20 11:00:00,15.49,15.55,15.47,15.51,938466.0,12.8958,12.9458,12.8792,12.9125,938466.0
2023-09-20 11:30:00,15.51,15.52,15.45,15.46,700738.0,12.9125,12.9208,12.8625,12.8708,700738.0
2023-09-20 12:00:00,15.46,15.48,15.44,15.46,607232.0,12.8708,12.8875,12.8542,12.8708,607232.0
2023-09-20 12:30:00,15.46,15.5,15.45,15.5,410063.0,12.8708,12.9041,12.8625,12.9041,410063.0
2023-09-20 13:00:00,15.49,15.5,15.41,15.42,928784.0,12.8958,12.9041,12.8292,12.8375,928784.0
2023-09-20 13:30:00,15.42,15.5,15.38,15.47,1620059.0,12.8375,12.9041,12.8042,12.8792,1620059.0
2023-09-20 14:00:00,15.47,15.48,15.4,15.45,907243.0,12.8792,12.8875,12.8209,12.8625,907243.0
2023-09-20 14:30:00,15.46,15.52,15.4,15.42,1334488.0,12.8708,12.9208,12.8209,12.8375,1334488.0
2023-09-20 15:00:00,15.42,15.44,15.35,15.39,1064170.0,12.8375,12.8542,12.7793,12.8126,1064170.0
2023-09-20 15:30:00,15.39,15.39,15.33,15.34,2057403.0,12.8126,12.8126,12.7626,12.7709,2057403.0
2023-09-21 09:30:00,15.07,15.24,15.05,15.06,2275997.0,12.5461,12.6877,12.5295,12.5378,2275997.0
2023-09-21 10:00:00,15.06,15.18,15.0,15.1,1130784.0,12.5378,12.6377,12.4879,12.5711,1130784.0
2023-09-21 10:30:00,15.1,15.15,15.03,15.06,766358.0,12.5711,12.6127,12.5128,12.5378,766358.0
2023-09-21 11:00:00,15.07,15.12,15.04,15.06,843506.0,12.5461,12.5878,12.5212,12.5378,843506.0
2023-09-21 11:30:00,15.05,15.06,14.98,15.01,1164773.0,12.5295,12.5378,12.4712,12.4962,1164773.0
2023-09-21 12:00:00,15.0,15.08,14.97,15.08,579427.0,12.4879,12.5545,12.4629,12.5545,579427.0
2023-09-21 12:30:00,15.08,15.13,15.06,15.07,707578.0,12.5545,12.5961,12.5378,12.5461,707578.0
2023-09-21 13:00:00,15.07,15.14,15.05,15.13,460691.0,12.5461,12.6044,12.5295,12.5961,460691.0
2023-09-21 13:30:00,15.13,15.15,15.11,15.12,688920.0,12.5961,12.6127,12.5794,12.5878,688920.0
2023-09-21 14:00:00,15.12,15.13,15.08,15.09,938415.0,12.5878,12.5961,12.5545,12.5628,938415.0
2023-09-21 14:30:00,15.08,15.1,15.01,15.04,1161552.0,12.5545,12.5711,12.4962,12.5212,1161552.0
2023-09-21 15:00:00,15.04,15.05,14.96,14.96,673433.0,12.5212,12.5295,12.4546,12.4546,673433.0
2023-09-21 15:30:00,14.96,15.0,14.94,14.99,3014308.0,12.4546,12.4879,12.4379,12.4795,3014308.0
2023-09-22 09:30:00,15.09,15.23,15.08,15.2,1223489.0,12.5628,12.6794,12.5545,12.6544,1223489.0
2023-09-22 10:00:00,15.2,15.25,15.15,15.18,702534.0,12.6544,12.696,12.6127,12.6377,702534.0
2023-09-22 10:30:00,15.18,15.27,15.17,15.2,742298.0,12.6377,12.7127,12.6294,12.6544,742298.0
2023-09-22 11:00:00,15.21,15.21,15.14,15.18,471953.0,12.6627,12.6627,12.6044,12.6377,471953.0
2023-09-22 11:30:00,15.17,15.19,15.15,15.16,177544.0,12.6294,12.6461,12.6127,12.6211,177544.0
2023-09-22 12:00:00,15.16,15.16,15.11,15.12,338975.0,12.6211,12.6211,12.5794,12.5878,338975.0
2023-09-22 12:30:00,15.12,15.13,15.09,15.11,328883.0,12.5878,12.5961,12.5628,12.5794,328883.0
2023-09-22 13:00:00,15.1,15.12,15.03,15.04,535322.0,12.5711,12.5878,12.5128,12.5212,535322.0
2023-09-22 13:30:00,15.04,15.06,15.02,15.03,394594.0,12.5212,12.5378,12.5045,12.5128,394594.0
2023-09-22 14:00:00,15.03,15.06,15.0,15.04,486538.0,12.5128,12.5378,12.4879,12.5212,486538.0
2023-09-22 14:30:00,15.04,15.09,15.02,15.08,508492.0,12.5212,12.5628,12.5045,12.5545,508492.0
2023-09-22 15:00:00,15.08,15.13,15.07,15.12,497506.0,12.5545,12.5961,12.5461,12.5878,497506.0
2023-09-22 15:30:00,15.12,15.14,15.07,15.08,1569697.0,12.5878,12.6044,12.5461,12.5545,1569697.0
2023-09-25 09:30:00,15.0,15.14,14.99,15.11,1688899.0,12.4879,12.6044,12.4795,12.5794,1688899.0
2023-09-25 10:00:00,15.11,15.13,15.02,15.04,758331.0,12.5794,12.5961,12.5045,12.5212,758331.0
2023-09-25 10:30:00,15.04,15.05,14.97,14.98,666868.0,12.5212,12.5295,12.4629,12.4712,666868.0
2023-09-25 11:00:00,14.99,15.03,14.95,15.0,641066.0,12.4795,12.5128,12.4462,12.4879,641066.0
2023-09-25 11:30:00,15.0,15.01,14.97,14.99,519295.0,12.4879,12.4962,12.4629,12.4795,519295.0
2023-09-25 12:00:00,15.0,15.01,14.98,14.99,387582.0,12.4879,12.4962,12.4712,12.4795,387582.0
2023-09-25 12:30:00,15.0,15.01,14.95,14.95,252275.0,12.4879,12.4962,12.4462,12.4462,252275.0
2023-09-25 13:00:00,14.95,14.99,14.95,14.98,415461.0,12.4462,12.4795,12.4462,12.4712,415461.0
2023-09-25 13:30:00,14.98,15.01,14.97,15.0,363007.0,12.4712,12.4962,12.4629,12.4879,363007.0
2023-09-25 14:00:00,15.0,15.02,14.97,14.99,433312.0,12.4879,12.5045,12.4629,12.4795,433312.0
2023-09-25 14:30:00,14.98,15.01,14.97,14.98,469524.0,12.4712,12.4962,12.4629,12.4712,469524.0
2023-09-25 15:00:00,14.99,15.04,14.97,15.04,456151.0,12.4795,12.5212,12.4629,12.5212,456151.0
2023-09-25 15:30:00,15.04,15.05,15.02,15.05,1465443.0,12.5212,12.5295,12.5045,12.5295,1465443.0
2023-09-26 09:30:00,14.9,14.95,14.84,14.89,1445721.0,12.4046,12.4462,12.3547,12.3963,1445721.0
2023-09-26 10:00:00,14.89,14.91,14.73,14.74,1096742.0,12.3963,12.4129,12.2631,12.2714,1096742.0
2023-09-26 10:30:00,14.74,14.83,14.72,14.82,1232918.0,12.2714,12.3463,12.2548,12.338,1232918.0
2023-09-26 11:00:00,14.83,14.83,14.74,14.75,657012.0,12.3463,12.3463,12.2714,12.2797,657012.0
2023-09-26 11:30:00,14.75,14.79,14.74,14.77,662005.0,12.2797,12.313,12.2714,12.2964,662005.0
2023-09-26 12:00:00,14.78,14.79,14.75,14.78,731775.0,12.3047,12.313,12.2797,12.3047,731775.0
2023-09-26 12:30:00,14.78,14.79,14.74,14.78,392200.0,12.3047,12.313,12.2714,12.3047,392200.0
2023-09-26 13:00:00,14.78,14.78,14.7,14.71,809292.0,12.3047,12.3047,12.2381,12.2464,809292.0
2023-09-26 13:30:00,14.71,14.76,14.63,14.75,1323877.0,12.2464,12.2881,12.1798,12.2797,1323877.0
2023-09-26 14:00:00,14.74,14.75,14.67,14.68,686631.0,12.2714,12.2797,12.2131,12.2215,686631.0
2023-09-26 14:30:00,14.68,14.72,14.65,14.68,1460612.0,12.2215,12.2548,12.1965,12.2215,1460612.0
2023-09-26 15:00:00,14.68,14.71,14.62,14.64,1158056.0,12.2215,12.2464,12.1715,12.1882,1158056.0
2023-09-26 15:30:00,14.64,14.67,14.62,14.66,2839346.0,12.1882,12.2131,12.1715,12.2048,2839346.0
2023-09-27 09:30:00,14.75,14.87,14.75,14.81,1369937.0,12.2797,12.3796,12.2797,12.3297,1369937.0
2023-09-27 10:00:00,14.81,14.84,14.73,14.76,913650.0,12.3297,12.3547,12.2631,12.2881,913650.0
2023-09-27 10:30:00,14.76,14.84,14.72,14.79,981136.0,12.2881,12.3547,12.2548,12.313,981136.0
2023-09-27 11:00:00,14.79,14.86,14.78,14.81,966026.0,12.313,12.3713,12.3047,12.3297,966026.0
2023-09-27 11:30:00,14.81,14.83,14.75,14.77,813017.0,12.3297,12.3463,12.2797,12.2964,813017.0
2023-09-27 12:00:00,14.77,14.78,14.69,14.71,977567.0,12.2964,12.3047,12.2298,12.2464,977567.0
2023-09-27 12:30:00,14.71,14.8,14.7,14.79,877530.0,12.2464,12.3214,12.2381,12.313,877530.0
2023-09-27 13:00:00,14.8,14.84,14.67,14.69,1426973.0,12.3214,12.3547,12.2131,12.2298,1426973.0
2023-09-27 13:30:00,14.68,14.77,14.67,14.74,1297362.0,12.2215,12.2964,12.2131,12.2714,1297362.0
2023-09-27 14:00:00,14.74,14.77,14.7,14.77,1414719.0,12.2714,12.2964,12.2381,12.2964,1414719.0
2023-09-27 14:30:00,14.77,14.9,14.76,14.87,1804833.0,12.2964,12.4046,12.2881,12.3796,1804833.0
2023-09-27 15:00:00,14.87,14.93,14.87,14.92,1993811.0,12.3796,12.4296,12.3796,12.4213,1993811.0
2023-09-27 15:30:00,14.92,14.95,14.87,14.94,4626099.0,12.4213,12.4462,12.3796,12.4379,4626099.0
2023-09-28 09:30:00,14.82,14.9,14.76,14.9,1456380.0,12.338,12.4046,12.2881,12.4046,1456380.0
2023-09-28 10:00:00,14.9,14.97,14.88,14.96,824912.0,12.4046,12.4629,12.388,12.4546,824912.0
2023-09-28 10:30:00,14.96,14.97,14.9,14.94,642544.0,12.4546,12.4629,12.4046,12.4379,642544.0
2023-09-28 11:00:00,14.94,14.96,14.85,14.9,1108242.0,12.4379,12.4546,12.363,12.4046,1108242.0
2023-09-28 11:30:00,14.9,14.92,14.86,14.91,893244.0,12.4046,12.4213,12.3713,12.4129,893244.0
2023-09-28 12:00:00,14.91,14.92,14.87,14.9,701268.0,12.4129,12.4213,12.3796,12.4046,701268.0
2023-09-28 12:30:00,14.89,14.9,14.83,14.85,1068076.0,12.3963,12.4046,12.3463,12.363,1068076.0
2023-09-28 13:00:00,14.85,14.89,14.83,14.85,962269.0,12.363,12.3963,12.3463,12.363,962269.0
2023-09-28 13:30:00,14.84,14.85,14.79,14.83,2051513.0,12.3547,12.363,12.313,12.3463,2051513.0
2023-09-28 14:00:00,14.83,14.85,14.81,14.83,524551.0,12.3463,12.363,12.3297,12.3463,524551.0
2023-09-28 14:30:00,14.83,14.87,14.8,14.83,728085.0,12.3463,12.3796,12.3214,12.3463,728085.0
2023-09-28 15:00:00,14.83,14.91,14.83,14.91,580446.0,12.3463,12.4129,12.3463,12.4129,580446.0
2023-09-28 15:30:00,14.91,14.91,14.84,14.85,1874107.0,12.4129,12.4129,12.3547,12.363,1874107.0
2023-09-29 09:30:00,14.98,15.13,14.97,15.11,1723587.0,12.4712,12.5961,12.4629,12.5794,1723587.0
2023-09-29 10:00:00,15.11,15.12,14.99,15.02,1177347.0,12.5794,12.5878,12.4795,12.5045,1177347.0
2023-09-29 10:30:00,15.02,15.05,14.99,15.04,987971.0,12.5045,12.5295,12.4795,12.5212,987971.0
2023-09-29 11:00:00,15.04,15.14,15.02,15.12,766570.0,12.5212,12.6044,12.5045,12.5878,766570.0
2023-09-29 11:30:00,15.12,15.13,15.02,15.06,1190612.0,12.5878,12.5961,12.5045,12.5378,1190612.0
2023-09-29 12:00:00,15.05,15.12,15.04,15.1,627265.0,12.5295,12.5878,12.5212,12.5711,627265.0
2023-09-29 12:30:00,15.1,15.13,15.07,15.1,664095.0,12.5711,12.5961,12.5461,12.5711,664095.0
2023-09-29 13:00:00,15.09,15.1,15.02,15.06,866714.0,12.5628,12.5711,12.5045,12.5378,866714.0
2023-09-29 13:30:00,15.06,15.08,14.97,14.98,670467.0,12.5378,12.5545,12.4629,12.4712,670467.0
2023-09-29 14:00:00,14.98,15.01,14.95,14.97,695979.0,12.4712,12.4962,12.4462,12.4629,695979.0
2023-09-29 14:30:00,14.97,15.02,14.94,15.02,955994.0,12.4629,12.5045,12.4379,12.5045,955994.0
2023-09-29 15:00:00,15.01,15.02,14.97,15.0,1570290.0,12.4962,12.5045,12.4629,12.4879,1570290.0
2023-09-29 15:30:00,15.0,15.03,14.98,14.99,3194382.0,12.4879,12.5128,12.4712,12.4795,3194382.0
2023-10-02 09:30:00,15.03,15.05,14.8,14.84,1798866.0,12.5128,12.5295,12.3214,12.3547,1798866.0
2023-10-02 10:00:00,14.83,14.88,14.68,14.69,1628812.0,12.3463,12.388,12.2215,12.2298,1628812.0
2023-10-02 10:30:00,14.68,14.71,14.62,14.66,1697087.0,12.2215,12.2464,12.1715,12.2048,1697087.0
2023-10-02 11:00:00,14.66,14.7,14.61,14.63,1750574.0,12.2048,12.2381,12.1632,12.1798,1750574.0
2023-10-02 11:30:00,14.63,14.67,14.59,14.61,1072166.0,12.1798,12.2131,12.1465,12.1632,1072166.0
2023-10-02 12:00:00,14.6,14.68,14.58,14.66,700905.0,12.1549,12.2215,12.1382,12.2048,700905.0
2023-10-02 12:30:00,14.66,14.68,14.63,14.68,677829.0,12.2048,12.2215,12.1798,12.2215,677829.0
2023-10-02 13:00:00,14.68,14.73,14.67,14.72,486237.0,12.2215,12.2631,12.2131,12.2548,486237.0
2023-10-02 13:30:00,14.71,14.74,14.67,14.68,362204.0,12.2464,12.2714,12.2131,12.2215,362204.0
2023-10-02 14:00:00,14.68,14.69,14.61,14.62,469588.0,12.2215,12.2298,12.1632,12.1715,469588.0
2023-10-02 14:30:00,14.62,14.63,14.58,14.6,629248.0,12.1715,12.1798,12.1382,12.1549,629248.0
2023-10-02 15:00:00,14.6,14.65,14.59,14.63,554747.0,12.1549,12.1965,12.1465,12.1798,554747.0
2023-10-02 15:30:00,14.64,14.69,14.62,14.69,1583561.0,12.1882,12.2298,12.1715,12.2298,1583561.0
2023-10-03 09:30:00,14.56,14.68,14.55,14.62,1055130.0,12.1216,12.2215,12.1132,12.1715,1055130.0
2023-10-03 10:00:00,14.61,14.61,14.48,14.5,1092133.0,12.1632,12.1632,12.055,12.0716,1092133.0
2023-10-03 10:30:00,14.49,14.56,14.42,14.43,1255885.0,12.0633,12.1216,12.005,12.0133,1255885.0
2023-10-03 11:00:00,14.43,14.44,14.34,14.41,1180468.0,12.0133,12.0217,11.9384,11.9967,1180468.0
2023-10-03 11:30:00,14.41,14.43,14.35,14.39,923127.0,11.9967,12.0133,11.9467,11.98,923127.0
2023-10-03 12:00:00,14.4,14.47,14.39,14.46,1115050.0,11.9884,12.0466,11.98,12.0383,1115050.0
2023-10-03 12:30:00,14.46,14.49,14.41,14.42,1111625.0,12.0383,12.0633,11.9967,12.005,1111625.0
2023-10-03 13:00:00,14.43,14.44,14.33,14.36,1044691.0,12.0133,12.0217,11.9301,11.9551,1044691.0
2023-10-03 13:30:00,14.35,14.36,14.29,14.3,942551.0,11.9467,11.9551,11.8968,11.9051,942551.0
2023-10-03 14:00:00,14.3,14.32,14.22,14.24,1029724.0,11.9051,11.9218,11.8385,11.8552,1029724.0
2023-10-03 14:30:00,14.23,14.26,14.22,14.23,1153783.0,11.8468,11.8718,11.8385,11.8468,1153783.0
2023-10-03 15:00:00,14.22,14.27,14.21,14.26,1343663.0,11.8385,11.8801,11.8302,11.8718,1343663.0
2023-10-03 15:30:00,14.26,14.3,14.23,14.3,3153261.0,11.8718,11.9051,11.8468,11.9051,3153261.0
2023-10-04 09:30:00,14.11,14.15,13.91,13.94,1660295.0,11.7469,11.7802,11.5804,11.6054,1660295.0
2023-10-04 10:00:00,13.94,13.96,13.8,13.8,1179193.0,11.6054,11.622,11.4888,11.4888,1179193.0
2023-10-04 10:30:00,13.8,13.93,13.8,13.81,1332830.0,11.4888,11.5971,11.4888,11.4972,1332830.0
2023-10-04 11:00:00,13.81,13.94,13.72,13.93,1831328.0,11.4972,11.6054,11.4222,11.5971,1831328.0
2023-10-04 11:30:00,13.93,13.94,13.78,13.86,2335063.0,11.5971,11.6054,11.4722,11.5388,2335063.0
2023-10-04 12:00:00,13.86,13.96,13.8,13.96,1689755.0,11.5388,11.622,11.4888,11.622,1689755.0
2023-10-04 12:30:00,13.96,13.99,13.89,13.9,880657.0,11.622,11.647,11.5638,11.5721,880657.0
2023-10-04 13:00:00,13.9,13.92,13.84,13.86,884679.0,11.5721,11.5887,11.5221,11.5388,884679.0
2023-10-04 13:30:00,13.85,13.87,13.82,13.82,1344534.0,11.5305,11.5471,11.5055,11.5055,1344534.0
2023-10-04 14:00:00,13.83,13.84,13.75,13.76,868109.0,11.5138,11.5221,11.4472,11.4555,868109.0
2023-10-04 14:30:00,13.76,13.8,13.73,13.79,1130660.0,11.4555,11.4888,11.4306,11.4805,1130660.0
2023-10-04 15:00:00,13.79,13.89,13.78,13.89,1361733.0,11.4805,11.5638,11.4722,11.5638,1361733.0
2023-10-04 15:30:00,13.89,13.9,13.83,13.86,2715207.0,11.5638,11.5721,11.5138,11.5388,2715207.0
2023-10-05 09:30:00,13.82,13.87,13.7,13.78,1562595.0,11.5055,11.5471,11.4056,11.4722,1562595.0
2023-10-05 10:00:00,13.78,13.82,13.68,13.82,959291.0,11.4722,11.5055,11.3889,11.5055,959291.0
2023-10-05 10:30:00,13.82,13.87,13.75,13.77,919888.0,11.5055,11.5471,11.4472,11.4639,919888.0
2023-10-05 11:00:00,13.77,13.77,13.66,13.71,666870.0,11.4639,11.4639,11.3723,11.4139,666870.0
2023-10-05 11:30:00,13.71,13.75,13.67,13.68,841738.0,11.4139,11.4472,11.3806,11.3889,841738.0
2023-10-05 12:00:00,13.68,13.71,13.67,13.71,444227.0,11.3889,11.4139,11.3806,11.4139,444227.0
2023-10-05 12:30:00,13.71,13.72,13.66,13.68,511893.0,11.4139,11.4222,11.3723,11.3889,511893.0
2023-10-05 13:00:00,13.68,13.71,13.64,13.69,636710.0,11.3889,11.4139,11.3556,11.3973,636710.0
2023-10-05 13:30:00,13.7,13.73,13.67,13.71,652067.0,11.4056,11.4306,11.3806,11.4139,652067.0
2023-10-05 14:00:00,13.71,13.73,13.68,13.7,423287.0,11.4139,11.4306,11.3889,11.4056,423287.0
2023-10-05 14:30:00,13.7,13.74,13.69,13.71,505967.0,11.4056,11.4389,11.3973,11.4139,505967.0
2023-10-05 15:00:00,13.71,13.73,13.68,13.71,556395.0,11.4139,11.4306,11.3889,11.4139,556395.0
2023-10-05 15:30:00,13.71,13.78,13.7,13.78,1535703.0,11.4139,11.4722,11.4056,11.4722,1535703.0
2023-10-06 09:30:00,13.65,13.75,13.58,13.59,1985183.0,11.364,11.4472,11.3057,11.314,1985183.0
2023-10-06 10:00:00,13.59,13.7,13.57,13.69,1965114.0,11.314,11.4056,11.2974,11.3973,1965114.0
2023-10-06 10:30:00,13.69,13.82,13.69,13.79,1217603.0,11.3973,11.5055,11.3973,11.4805,1217603.0
2023-10-06 11:00:00,13.79,13.99,13.78,13.96,1577065.0,11.4805,11.647,11.4722,11.622,1577065.0
2023-10-06 11:30:00,13.96,13.98,13.88,13.9,3702865.0,11.622,11.6387,11.5554,11.5721,3702865.0
2023-10-06 12:00:00,13.91,13.95,13.88,13.93,1113284.0,11.5804,11.6137,11.5554,11.5971,1113284.0
2023-10-06 12:30:00,13.93,13.97,13.89,13.95,1279512.0,11.5971,11.6304,11.5638,11.6137,1279512.0
2023-10-06 13:00:00,13.95,14.11,13.94,14.11,1669931.0,11.6137,11.7469,11.6054,11.7469,1669931.0
2023-10-06 13:30:00,14.11,14.15,14.08,14.14,1433577.0,11.7469,11.7802,11.7219,11.7719,1433577.0
2023-10-06 14:00:00,14.13,14.22,14.1,14.22,1200675.0,11.7636,11.8385,11.7386,11.8385,1200675.0
2023-10-06 14:30:00,14.22,14.24,14.16,14.18,1281219.0,11.8385,11.8552,11.7886,11.8052,1281219.0
2023-10-06 15:00:00,14.18,14.18,14.1,14.16,2046305.0,11.8052,11.8052,11.7386,11.7886,2046305.0
2023-10-06 15:30:00,14.16,14.17,14.09,14.1,3263834.0,11.7886,11.7969,11.7303,11.7386,3263834.0
2023-10-09 09:30:00,14.46,14.67,14.43,14.59,2827447.0,12.0383,12.2131,12.0133,12.1465,2827447.0
2023-10-09 10:00:00,14.58,14.62,14.51,14.57,1183519.0,12.1382,12.1715,12.0799,12.1299,1183519.0
2023-10-09 10:30:00,14.57,14.63,14.55,14.61,808771.0,12.1299,12.1798,12.1132,12.1632,808771.0
2023-10-09 11:00:00,14.61,14.74,14.6,14.68,1454498.0,12.1632,12.2714,12.1549,12.2215,1454498.0
2023-10-09 11:30:00,14.67,14.7,14.61,14.66,1117388.0,12.2131,12.2381,12.1632,12.2048,1117388.0
2023-10-09 12:00:00,14.66,14.69,14.58,14.59,741609.0,12.2048,12.2298,12.1382,12.1465,741609.0
2023-10-09 12:30:00,14.59,14.6,14.52,14.6,712770.0,12.1465,12.1549,12.0883,12.1549,712770.0
2023-10-09 13:00:00,14.6,14.65,14.56,14.65,725356.0,12.1549,12.1965,12.1216,12.1965,725356.0
2023-10-09 13:30:00,14.65,14.83,14.64,14.82,1038078.0,12.1965,12.3463,12.1882,12.338,1038078.0
2023-10-09 14:00:00,14.81,14.82,14.76,14.79,819892.0,12.3297,12.338,12.2881,12.313,819892.0
2023-10-09 14:30:00,14.79,14.8,14.75,14.77,751812.0,12.313,12.3214,12.2797,12.2964,751812.0
2023-10-09 15:00:00,14.77,14.77,14.71,14.73,918444.0,12.2964,12.2964,12.2464,12.2631,918444.0
2023-10-09 15:30:00,14.73,14.74,14.68,14.71,2918804.0,12.2631,12.2714,12.2215,12.2464,2918804.0
2023-10-10 09:30:00,14.86,14.91,14.78,14.87,1025258.0,12.3713,12.4129,12.3047,12.3796,1025258.0
2023-10-10 10:00:00,14.87,14.97,14.86,14.88,857735.0,12.3796,12.4629,12.3713,12.388,857735.0
2023-10-10 10:30:00,14.89,14.92,14.82,14.9,1685844.0,12.3963,12.4213,12.338,12.4046,1685844.0
2023-10-10 11:00:00,14.91,14.94,14.87,14.94,945617.0,12.4129,12.4379,12.3796,12.4379,945617.0
2023-10-10 11:30:00,14.94,14.97,14.92,14.96,617668.0,12.4379,12.4629,12.4213,12.4546,617668.0
2023-10-10 12:00:00,14.96,14.96,14.92,14.95,641761.0,12.4546,12.4546,12.4213,12.4462,641761.0
2023-10-10 12:30:00,14.95,14.96,14.88,14.9,1117175.0,12.4462,12.4546,12.388,12.4046,1117175.0
2023-10-10 13:00:00,14.89,14.97,14.87,14.95,748854.0,12.3963,12.4629,12.3796,12.4462,748854.0
2023-10-10 13:30:00,14.96,15.01,14.92,15.01,870678.0,12.4546,12.4962,12.4213,12.4962,870678.0
2023-10-10 14:00:00,15.01,15.08,14.99,15.07,1177940.0,12.4962,12.5545,12.4795,12.5461,1177940.0
2023-10-10 14:30:00,15.07,15.11,15.05,15.09,1492151.0,12.5461,12.5794,12.5295,12.5628,1492151.0
2023-10-10 15:00:00,15.08,15.1,15.07,15.1,1328860.0,12.5545,12.5711,12.5461,12.5711,1328860.0
2023-10-10 15:30:00,15.1,15.12,15.08,15.08,2194329.0,12.5711,12.5878,12.5545,12.5545,2194329.0
2023-10-11 09:30:00,15.06,15.14,14.96,15.01,2056742.0,12.5378,12.6044,12.4546,12.4962,2056742.0
2023-10-11 10:00:00,15.02,15.06,14.98,15.01,585117.0,12.5045,12.5378,12.4712,12.4962,585117.0
2023-10-11 10:30:00,15.02,15.03,14.9,14.92,865240.0,12.5045,12.5128,12.4046,12.4213,865240.0
2023-10-11 11:00:00,14.92,14.92,14.79,14.84,1743683.0,12.4213,12.4213,12.313,12.3547,1743683.0
2023-10-11 11:30:00,14.84,14.9,14.83,14.85,653048.0,12.3547,12.4046,12.3463,12.363,653048.0
2023-10-11 12:00:00,14.85,14.87,14.82,14.86,486119.0,12.363,12.3796,12.338,12.3713,486119.0
2023-10-11 12:30:00,14.86,14.93,14.86,14.9,521366.0,12.3713,12.4296,12.3713,12.4046,521366.0
2023-10-11 13:00:00,14.91,14.95,14.89,14.93,1133509.0,12.4129,12.4462,12.3963,12.4296,1133509.0
2023-10-11 13:30:00,14.93,14.93,14.87,14.93,544128.0,12.4296,12.4296,12.3796,12.4296,544128.0
2023-10-11 14:00:00,14.93,14.99,14.9,14.95,514872.0,12.4296,12.4795,12.4046,12.4462,514872.0
2023-10-11 14:30:00,14.96,14.99,14.95,14.96,613370.0,12.4546,12.4795,12.4462,12.4546,613370.0
2023-10-11 15:00:00,14.96,15.04,14.96,15.03,999864.0,12.4546,12.5212,12.4546,12.5128,999864.0
2023-10-11 15:30:00,15.02,15.09,15.01,15.08,2495742.0,12.5045,12.5628,12.4962,12.5545,2495742.0
2023-10-12 09:30:00,15.16,15.3,15.14,15.16,1693475.0,12.6211,12.7376,12.6044,12.6211,1693475.0
2023-10-12 10:00:00,15.15,15.3,15.15,15.23,1429762.0,12.6127,12.7376,12.6127,12.6794,1429762.0
2023-10-12 10:30:00,15.23,15.25,15.19,15.22,1383026.0,12.6794,12.696,12.6461,12.671,1383026.0
2023-10-12 11:00:00,15.21,15.27,15.15,15.15,1234726.0,12.6627,12.7127,12.6127,12.6127,1234726.0
2023-10-12 11:30:00,15.16,15.21,15.13,15.18,1921818.0,12.6211,12.6627,12.5961,12.6377,1921818.0
2023-10-12 12:00:00,15.17,15.2,15.13,15.16,1146254.0,12.6294,12.6544,12.5961,12.6211,1146254.0
2023-10-12 12:30:00,15.16,15.18,15.11,15.12,989844.0,12.6211,12.6377,12.5794,12.5878,989844.0
2023-10-12 13:00:00,15.12,15.13,14.99,15.0,1157269.0,12.5878,12.5961,12.4795,12.4879,1157269.0
2023-10-12 13:30:00,15.0,15.06,14.99,15.04,948428.0,12.4879,12.5378,12.4795,12.5212,948428.0
2023-10-12 14:00:00,15.04,15.05,14.92,14.99,2050635.0,12.5212,12.5295,12.4213,12.4795,2050635.0
2023-10-12 14:30:00,14.99,15.03,14.98,15.0,981343.0,12.4795,12.5128,12.4712,12.4879,981343.0
2023-10-12 15:00:00,15.0,15.03,14.99,15.02,947495.0,12.4879,12.5128,12.4795,12.5045,947495.0
2023-10-12 15:30:00,15.02,15.03,14.99,15.02,2353386.0,12.5045,12.5128,12.4795,12.5045,2353386.0
2023-10-13 09:30:00,15.42,15.58,15.42,15.5,3592982.0,12.8375,12.9707,12.8375,12.9041,3592982.0
2023-10-13 10:00:00,15.51,15.51,15.42,15.44,1382425.0,12.9125,12.9125,12.8375,12.8542,1382425.0
2023-10-13 10:30:00,15.44,15.48,15.39,15.46,1303323.0,12.8542,12.8875,12.8126,12.8708,1303323.0
2023-10-13 11:00:00,15.46,15.47,15.37,15.43,1701740.0,12.8708,12.8792,12.7959,12.8459,1701740.0
2023-10-13 11:30:00,15.43,15.47,15.4,15.46,769988.0,12.8459,12.8792,12.8209,12.8708,769988.0
2023-10-13 12:00:00,15.46,15.5,15.45,15.5,851701.0,12.8708,12.9041,12.8625,12.9041,851701.0
2023-10-13 12:30:00,15.5,15.56,15.49,15.56,843383.0,12.9041,12.9541,12.8958,12.9541,843383.0
2023-10-13 13:00:00,15.56,15.58,15.41,15.42,1782015.0,12.9541,12.9707,12.8292,12.8375,1782015.0
2023-10-13 13:30:00,15.42,15.47,15.41,15.45,784204.0,12.8375,12.8792,12.8292,12.8625,784204.0
2023-10-13 14:00:00,15.45,15.49,15.43,15.47,936104.0,12.8625,12.8958,12.8459,12.8792,936104.0
2023-10-13 14:30:00,15.47,15.48,15.41,15.46,1009547.0,12.8792,12.8875,12.8292,12.8708,1009547.0
2023-10-13 15:00:00,15.47,15.5,15.45,15.48,1144026.0,12.8792,12.9041,12.8625,12.8875,1144026.0
2023-10-13 15:30:00,15.49,15.49,15.42,15.43,4161558.0,12.8958,12.8958,12.8375,12.8459,4161558.0
2023-10-16 09:30:00,15.48,15.54,15.39,15.4,1348406.0,12.8875,12.9374,12.8126,12.8209,1348406.0
2023-10-16 10:00:00,15.4,15.44,15.33,15.43,1319448.0,12.8209,12.8542,12.7626,12.8459,1319448.0
2023-10-16 10:30:00,15.43,15.46,15.38,15.4,1054441.0,12.8459,12.8708,12.8042,12.8209,1054441.0
2023-10-16 11:00:00,15.4,15.53,15.39,15.51,1061794.0,12.8209,12.9291,12.8126,12.9125,1061794.0
2023-10-16 11:30:00,15.5,15.58,15.49,15.57,1574908.0,12.9041,12.9707,12.8958,12.9624,1574908.0
2023-10-16 12:00:00,15.57,15.66,15.56,15.62,1216045.0,12.9624,13.0373,12.9541,13.004,1216045.0
2023-10-16 12:30:00,15.62,15.71,15.6,15.71,1621375.0,13.004,13.079,12.9874,13.079,1621375.0
2023-10-16 13:00:00,15.71,15.73,15.62,15.66,1000167.0,13.079,13.0956,13.004,13.0373,1000167.0
2023-10-16 13:30:00,15.66,15.7,15.63,15.7,852186.0,13.0373,13.0706,13.0124,13.0706,852186.0
2023-10-16 14:00:00,15.7,15.75,15.69,15.73,1258343.0,13.0706,13.1123,13.0623,13.0956,1258343.0
2023-10-16 14:30:00,15.73,15.78,15.72,15.78,1005361.0,13.0956,13.1372,13.0873,13.1372,1005361.0
2023-10-16 15:00:00,15.77,15.84,15.77,15.83,2357975.0,13.1289,13.1872,13.1289,13.1789,2357975.0
2023-10-16 15:30:00,15.82,15.84,15.8,15.8,3408048.0,13.1705,13.1872,13.1539,13.1539,3408048.0
2023-10-17 09:30:00,15.77,15.91,15.76,15.86,1602539.0,13.1289,13.2455,13.1206,13.2038,1602539.0
2023-10-17 10:00:00,15.85,16.04,15.85,16.02,1925828.0,13.1955,13.3537,13.1955,13.337,1925828.0
2023-10-17 10:30:00,16.02,16.13,16.0,16.11,2049760.0,13.337,13.4286,13.3204,13.412,2049760.0
2023-10-17 11:00:00,16.11,16.21,16.02,16.06,2568659.0,13.412,13.4952,13.337,13.3703,2568659.0
2023-10-17 11:30:00,16.05,16.15,16.03,16.15,1236849.0,13.362,13.4453,13.3454,13.4453,1236849.0
2023-10-17 12:00:00,16.14,16.19,16.11,16.18,1013488.0,13.4369,13.4786,13.412,13.4703,1013488.0
2023-10-17 12:30:00,16.18,16.22,16.14,16.16,1563234.0,13.4703,13.5036,13.4369,13.4536,1563234.0
2023-10-17 13:00:00,16.16,16.2,16.13,16.19,1038713.0,13.4536,13.4869,13.4286,13.4786,1038713.0
2023-10-17 13:30:00,16.19,16.2,16.08,16.09,1283258.0,13.4786,13.4869,13.387,13.3953,1283258.0
2023-10-17 14:00:00,16.09,16.15,16.06,16.14,1068691.0,13.3953,13.4453,13.3703,13.4369,1068691.0
2023-10-17 14:30:00,16.14,16.17,16.12,16.14,791627.0,13.4369,13.4619,13.4203,13.4369,791627.0
2023-10-17 15:00:00,16.14,16.21,16.12,16.21,1083165.0,13.4369,13.4952,13.4203,13.4952,1083165.0
2023-10-17 15:30:00,16.21,16.22,16.16,16.16,3330228.0,13.4952,13.5036,13.4536,13.4536,3330228.0
2023-10-18 09:30:00,16.3,16.4,16.27,16.32,2385428.0,13.5702,13.6534,13.5452,13.5868,2385428.0
2023-10-18 10:00:00,16.32,16.42,16.3,16.35,1305449.0,13.5868,13.6701,13.5702,13.6118,1305449.0
2023-10-18 10:30:00,16.35,16.41,16.33,16.34,1251529.0,13.6118,13.6617,13.5951,13.6035,1251529.0
2023-10-18 11:00:00,16.34,16.37,16.26,16.37,1162553.0,13.6035,13.6284,13.5369,13.6284,1162553.0
2023-10-18 11:30:00,16.37,16.41,16.36,16.39,1071113.0,13.6284,13.6617,13.6201,13.6451,1071113.0
2023-10-18 12:00:00,16.39,16.41,16.31,16.35,732112.0,13.6451,13.6617,13.5785,13.6118,732112.0
2023-10-18 12:30:00,16.35,16.39,16.34,16.37,1796217.0,13.6118,13.6451,13.6035,13.6284,1796217.0
2023-10-18 13:00:00,16.37,16.51,16.35,16.49,1858440.0,13.6284,13.745,13.6118,13.7283,1858440.0
2023-10-18 13:30:00,16.49,16.49,16.41,16.46,1281096.0,13.7283,13.7283,13.6617,13.7034,1281096.0
2023-10-18 14:00:00,16.46,16.5,16.43,16.46,1714063.0,13.7034,13.7367,13.6784,13.7034,1714063.0
2023-10-18 14:30:00,16.46,16.49,16.41,16.44,1501369.0,13.7034,13.7283,13.6617,13.6867,1501369.0
2023-10-18 15:00:00,16.44,16.54,16.42,16.51,3180649.0,13.6867,13.77,13.6701,13.745,3180649.0
2023-10-18 15:30:00,16.51,16.55,16.48,16.51,4915080.0,13.745,13.7783,13.72,13.745,4915080.0
2023-10-19 09:30:00,16.27,16.31,16.21,16.25,1910612.0,13.5452,13.5785,13.4952,13.5285,1910612.0
2023-10-19 10:00:00,16.26,16.29,16.23,16.27,1143865.0,13.5369,13.5618,13.5119,13.5452,1143865.0
2023-10-19 10:30:00,16.27,16.27,16.18,16.2,1193117.0,13.5452,13.5452,13.4703,13.4869,1193117.0
2023-10-19 11:00:00,16.2,16.36,16.19,16.35,1003145.0,13.4869,13.6201,13.4786,13.6118,1003145.0
2023-10-19 11:30:00,16.35,16.37,16.29,16.34,968456.0,13.6118,13.6284,13.5618,13.6035,968456.0
2023-10-19 12:00:00,16.34,16.43,16.28,16.32,1271537.0,13.6035,13.6784,13.5535,13.5868,1271537.0
2023-10-19 12:30:00,16.32,16.35,16.23,16.32,1117990.0,13.5868,13.6118,13.5119,13.5868,1117990.0
2023-10-19 13:00:00,16.32,16.42,16.3,16.39,910439.0,13.5868,13.6701,13.5702,13.6451,910439.0
2023-10-19 13:30:00,16.39,16.42,16.35,16.41,1020002.0,13.6451,13.6701,13.6118,13.6617,1020002.0
2023-10-19 14:00:00,16.4,16.46,16.39,16.4,1338469.0,13.6534,13.7034,13.6451,13.6534,1338469.0
2023-10-19 14:30:00,16.4,16.4,16.33,16.35,805841.0,13.6534,13.6534,13.5951,13.6118,805841.0
2023-10-19 15:00:00,16.35,16.38,16.33,16.35,744557.0,13.6118,13.6368,13.5951,13.6118,744557.0
2023-10-19 15:30:00,16.35,16.4,16.33,16.36,2086904.0,13.6118,13.6534,13.5951,13.6201,2086904.0
2023-10-20 09:30:00,16.27,16.4,16.16,16.23,2769832.0,13.5452,13.6534,13.4536,13.5119,2769832.0
2023-10-20 10:00:00,16.22,16.25,16.0,16.01,2001476.0,13.5036,13.5285,13.3204,13.3287,2001476.0
2023-10-20 10:30:00,16.01,16.2,16.0,16.14,1197600.0,13.3287,13.4869,13.3204,13.4369,1197600.0
2023-10-20 11:00:00,16.14,16.25,16.13,16.16,1013532.0,13.4369,13.5285,13.4286,13.4536,1013532.0
2023-10-20 11:30:00,16.16,16.23,16.13,16.21,923153.0,13.4536,13.5119,13.4286,13.4952,923153.0
2023-10-20 12:00:00,16.21,16.22,16.15,16.16,904045.0,13.4952,13.5036,13.4453,13.4536,904045.0
2023-10-20 12:30:00,16.16,16.25,16.15,16.2,1074378.0,13.4536,13.5285,13.4453,13.4869,1074378.0
2023-10-20 13:00:00,16.21,16.22,16.13,16.22,893054.0,13.4952,13.5036,13.4286,13.5036,893054.0
2023-10-20 13:30:00,16.23,16.25,16.18,16.22,757816.0,13.5119,13.5285,13.4703,13.5036,757816.0
2023-10-20 14:00:00,16.22,16.24,16.18,16.21,1178557.0,13.5036,13.5202,13.4703,13.4952,1178557.0
2023-10-20 14:30:00,16.21,16.23,16.19,16.21,457615.0,13.4952,13.5119,13.4786,13.4952,457615.0
2023-10-20 15:00:00,16.22,16.25,16.2,16.23,765764.0,13.5036,13.5285,13.4869,13.5119,765764.0
2023-10-20 15:30:00,16.23,16.24,16.19,16.2,2274374.0,13.5119,13.5202,13.4786,13.4869,2274374.0
2023-10-23 09:30:00,15.73,15.8,15.67,15.78,4920100.0,13.0956,13.1539,13.0457,13.1372,4920100.0
2023-10-23 10:00:00,15.79,15.8,15.62,15.65,1729731.0,13.1456,13.1539,13.004,13.029,1729731.0
2023-10-23 10:30:00,15.65,15.68,15.55,15.63,2087456.0,13.029,13.054,12.9458,13.0124,2087456.0
2023-10-23 11:00:00,15.62,15.81,15.61,15.8,1844286.0,13.004,13.1622,12.9957,13.1539,1844286.0
2023-10-23 11:30:00,15.81,15.83,15.63,15.64,1797578.0,13.1622,13.1789,13.0124,13.0207,1797578.0
2023-10-23 12:00:00,15.64,15.64,15.45,15.5,2735344.0,13.0207,13.0207,12.8625,12.9041,2735344.0
2023-10-23 12:30:00,15.5,15.53,15.45,15.51,3201303.0,12.9041,12.9291,12.8625,12.9125,3201303.0
2023-10-23 13:00:00,15.51,15.55,15.43,15.44,2877540.0,12.9125,12.9458,12.8459,12.8542,2877540.0
2023-10-23 13:30:00,15.44,15.45,15.35,15.4,2587860.0,12.8542,12.8625,12.7793,12.8209,2587860.0
2023-10-23 14:00:00,15.4,15.44,15.3,15.34,2060976.0,12.8209,12.8542,12.7376,12.7709,2060976.0
2023-10-23 14:30:00,15.34,15.38,15.32,15.36,1346963.0,12.7709,12.8042,12.7543,12.7876,1346963.0
2023-10-23 15:00:00,15.36,15.39,15.25,15.26,2152035.0,12.7876,12.8126,12.696,12.7043,2152035.0
2023-10-23 15:30:00,15.25,15.37,15.25,15.34,4683088.0,12.696,12.7959,12.696,12.7709,4683088.0
2023-10-24 09:30:00,15.43,15.6,15.39,15.56,2057713.0,12.8459,12.9874,12.8126,12.9541,2057713.0
2023-10-24 10:00:00,15.56,15.66,15.48,15.63,987210.0,12.9541,13.0373,12.8875,13.0124,987210.0
2023-10-24 10:30:00,15.64,15.64,15.5,15.5,1113395.0,13.0207,13.0207,12.9041,12.9041,1113395.0
2023-10-24 11:00:00,15.51,15.52,15.4,15.42,799114.0,12.9125,12.9208,12.8209,12.8375,799114.0
2023-10-24 11:30:00,15.42,15.45,15.35,15.43,1427227.0,12.8375,12.8625,12.7793,12.8459,1427227.0
2023-10-24 12:00:00,15.42,15.43,15.32,15.34,560851.0,12.8375,12.8459,12.7543,12.7709,560851.0
2023-10-24 12:30:00,15.34,15.39,15.3,15.36,1231484.0,12.7709,12.8126,12.7376,12.7876,1231484.0
2023-10-24 13:00:00,15.35,15.42,15.33,15.42,798165.0,12.7793,12.8375,12.7626,12.8375,798165.0
2023-10-24 13:30:00,15.42,15.58,15.42,15.53,1396169.0,12.8375,12.9707,12.8375,12.9291,1396169.0
2023-10-24 14:00:00,15.54,15.54,15.48,15.53,543022.0,12.9374,12.9374,12.8875,12.9291,543022.0
2023-10-24 14:30:00,15.53,15.54,15.48,15.5,634692.0,12.9291,12.9374,12.8875,12.9041,634692.0
2023-10-24 15:00:00,15.5,15.65,15.45,15.63,2276660.0,12.9041,13.029,12.8625,13.0124,2276660.0
2023-10-24 15:30:00,15.64,15.67,15.53,15.55,4725087.0,13.0207,13.0457,12.9291,12.9458,4725087.0
2023-10-25 09:30:00,15.62,15.72,15.59,15.64,1038936.0,13.004,13.0873,12.9791,13.0207,1038936.0
2023-10-25 10:00:00,15.63,15.63,15.45,15.52,638850.0,13.0124,13.0124,12.8625,12.9208,638850.0
2023-10-25 10:30:00,15.52,15.63,15.49,15.57,1083197.0,12.9208,13.0124,12.8958,12.9624,1083197.0
2023-10-25 11:00:00,15.57,15.64,15.51,15.58,832924.0,12.9624,13.0207,12.9125,12.9707,832924.0
2023-10-25 11:30:00,15.59,15.65,15.57,15.6,813391.0,12.9791,13.029,12.9624,12.9874,813391.0
2023-10-25 12:00:00,15.6,15.64,15.57,15.59,376889.0,12.9874,13.0207,12.9624,12.9791,376889.0
2023-10-25 12:30:00,15.59,15.61,15.52,15.53,391065.0,12.9791,12.9957,12.9208,12.9291,391065.0
2023-10-25 13:00:00,15.53,15.6,15.52,15.56,667138.0,12.9291,12.9874,12.9208,12.9541,667138.0
2023-10-25 13:30:00,15.55,15.55,15.48,15.54,624719.0,12.9458,12.9458,12.8875,12.9374,624719.0
2023-10-25 14:00:00,15.54,15.55,15.5,15.54,655260.0,12.9374,12.9458,12.9041,12.9374,655260.0
2023-10-25 14:30:00,15.53,15.56,15.51,15.55,846855.0,12.9291,12.9541,12.9125,12.9458,846855.0
2023-10-25 15:00:00,15.56,15.62,15.54,15.59,1100616.0,12.9541,13.004,12.9374,12.9791,1100616.0
2023-10-25 15:30:00,15.59,15.62,15.58,15.61,2802276.0,12.9791,13.004,12.9707,12.9957,2802276.0
2023-10-26 09:30:00,15.35,15.41,15.21,15.25,1898693.0,12.7793,12.8292,12.6627,12.696,1898693.0
2023-10-26 10:00:00,15.25,15.35,15.22,15.34,916992.0,12.696,12.7793,12.671,12.7709,916992.0
2023-10-26 10:30:00,15.35,15.44,15.33,15.37,997657.0,12.7793,12.8542,12.7626,12.7959,997657.0
2023-10-26 11:00:00,15.37,15.38,15.29,15.32,673714.0,12.7959,12.8042,12.7293,12.7543,673714.0
2023-10-26 11:30:00,15.32,15.41,15.31,15.39,330970.0,12.7543,12.8292,12.746,12.8126,330970.0
2023-10-26 12:00:00,15.39,15.39,15.29,15.32,525722.0,12.8126,12.8126,12.7293,12.7543,525722.0
2023-10-26 12:30:00,15.32,15.33,15.25,15.27,615008.0,12.7543,12.7626,12.696,12.7127,615008.0
2023-10-26 13:00:00,15.27,15.32,15.25,15.27,664433.0,12.7127,12.7543,12.696,12.7127,664433.0
2023-10-26 13:30:00,15.26,15.34,15.23,15.34,696494.0,12.7043,12.7709,12.6794,12.7709,696494.0
2023-10-26 14:00:00,15.34,15.41,15.33,15.41,715231.0,12.7709,12.8292,12.7626,12.8292,715231.0
2023-10-26 14:30:00,15.41,15.47,15.4,15.46,821490.0,12.8292,12.8792,12.8209,12.8708,821490.0
2023-10-26 15:00:00,15.46,15.49,15.45,15.48,938515.0,12.8708,12.8958,12.8625,12.8875,938515.0
2023-10-26 15:30:00,15.48,15.52,15.47,15.47,2794663.0,12.8875,12.9208,12.8792,12.8792,2794663.0
2023-10-27 09:30:00,15.97,16.07,15.69,15.72,1993067.0,13.2954,13.3787,13.0623,13.0873,1993067.0
2023-10-27 10:00:00,15.71,15.75,15.62,15.65,1079411.0,13.079,13.1123,13.004,13.029,1079411.0
2023-10-27 10:30:00,15.65,15.67,15.5,15.51,1234553.0,13.029,13.0457,12.9041,12.9125,1234553.0
2023-10-27 11:00:00,15.51,15.59,15.47,15.52,1264366.0,12.9125,12.9791,12.8792,12.9208,1264366.0
2023-10-27 11:30:00,15.52,15.6,15.51,15.59,743367.0,12.9208,12.9874,12.9125,12.9791,743367.0
2023-10-27 12:00:00,15.59,15.59,15.49,15.51,656163.0,12.9791,12.9791,12.8958,12.9125,656163.0
2023-10-27 12:30:00,15.52,15.53,15.41,15.41,951794.0,12.9208,12.9291,12.8292,12.8292,951794.0
2023-10-27 13:00:00,15.42,15.46,15.29,15.34,1183087.0,12.8375,12.8708,12.7293,12.7709,1183087.0
2023-10-27 13:30:00,15.33,15.39,15.32,15.36,969692.0,12.7626,12.8126,12.7543,12.7876,969692.0
2023-10-27 14:00:00,15.35,15.36,15.26,15.32,972398.0,12.7793,12.7876,12.7043,12.7543,972398.0
2023-10-27 14:30:00,15.32,15.37,15.29,15.31,1393075.0,12.7543,12.7959,12.7293,12.746,1393075.0
2023-10-27 15:00:00,15.31,15.36,15.29,15.35,806389.0,12.746,12.7876,12.7293,12.7793,806389.0
2023-10-27 15:30:00,15.35,15.36,15.3,15.34,2676004.0,12.7793,12.7876,12.7376,12.7709,2676004.0
2023-10-30 09:30:00,15.47,15.58,15.36,15.42,1235374.0,12.8792,12.9707,12.7876,12.8375,1235374.0
2023-10-30 10:00:00,15.42,15.44,15.22,15.23,1007072.0,12.8375,12.8542,12.671,12.6794,1007072.0
2023-10-30 10:30:00,15.23,15.3,15.16,15.25,1383712.0,12.6794,12.7376,12.6211,12.696,1383712.0
2023-10-30 11:00:00,15.25,15.3,15.12,15.18,911256.0,12.696,12.7376,12.5878,12.6377,911256.0
2023-10-30 11:30:00,15.18,15.18,15.02,15.04,1095264.0,12.6377,12.6377,12.5045,12.5212,1095264.0
2023-10-30 12:00:00,15.04,15.12,15.03,15.09,1062630.0,12.5212,12.5878,12.5128,12.5628,1062630.0
2023-10-30 12:30:00,15.09,15.11,15.0,15.04,592724.0,12.5628,12.5794,12.4879,12.5212,592724.0
2023-10-30 13:00:00,15.04,15.07,15.02,15.04,642436.0,12.5212,12.5461,12.5045,12.5212,642436.0
2023-10-30 13:30:00,15.04,15.12,15.03,15.11,747943.0,12.5212,12.5878,12.5128,12.5794,747943.0
2023-10-30 14:00:00,15.11,15.12,15.0,15.01,653723.0,12.5794,12.5878,12.4879,12.4962,653723.0
2023-10-30 14:30:00,15.02,15.07,15.01,15.06,630981.0,12.5045,12.5461,12.4962,12.5378,630981.0
2023-10-30 15:00:00,15.06,15.15,15.05,15.15,1203565.0,12.5378,12.6127,12.5295,12.6127,1203565.0
2023-10-30 15:30:00,15.15,15.16,15.08,15.11,7375390.0,12.6127,12.6211,12.5545,12.5794,7375390.0
2023-10-31 09:30:00,14.99,15.03,14.8,14.97,3062917.0,12.4795,12.5128,12.3214,12.4629,3062917.0
2023-10-31 10:00:00,14.97,15.14,14.95,15.0,1112652.0,12.4629,12.6044,12.4462,12.4879,1112652.0
2023-10-31 10:30:00,15.0,15.05,14.91,15.02,1036433.0,12.4879,12.5295,12.4129,12.5045,1036433.0
2023-10-31 11:00:00,15.02,15.08,14.98,15.02,1384024.0,12.5045,12.5545,12.4712,12.5045,1384024.0
2023-10-31 11:30:00,15.03,15.04,14.97,15.02,562279.0,12.5128,12.5212,12.4629,12.5045,562279.0
2023-10-31 12:00:00,15.02,15.03,14.95,14.96,492968.0,12.5045,12.5128,12.4462,12.4546,492968.0
2023-10-31 12:30:00,14.96,15.03,14.95,15.0,691026.0,12.4546,12.5128,12.4462,12.4879,691026.0
2023-10-31 13:00:00,15.0,15.02,14.96,14.98,905001.0,12.4879,12.5045,12.4546,12.4712,905001.0
2023-10-31 13:30:00,14.99,15.05,14.98,15.03,751854.0,12.4795,12.5295,12.4712,12.5128,751854.0
2023-10-31 14:00:00,15.02,15.03,14.95,14.95,664662.0,12.5045,12.5128,12.4462,12.4462,664662.0
2023-10-31 14:30:00,14.95,15.01,14.95,15.01,632562.0,12.4462,12.4962,12.4462,12.4962,632562.0
2023-10-31 15:00:00,15.01,15.02,14.94,15.0,1405942.0,12.4962,12.5045,12.4379,12.4879,1405942.0
2023-10-31 15:30:00,15.0,15.01,14.97,15.0,2494394.0,12.4879,12.4962,12.4629,12.4879,2494394.0
2023-11-01 09:30:00,15.15,15.28,15.08,15.22,1328373.0,12.6127,12.721,12.5545,12.671,1328373.0
2023-11-01 10:00:00,15.23,15.39,15.22,15.35,1211250.0,12.6794,12.8126,12.671,12.7793,1211250.0
2023-11-01 10:30:00,15.35,15.44,15.34,15.41,980128.0,12.7793,12.8542,12.7709,12.8292,980128.0
2023-11-01 11:00:00,15.4,15.46,15.38,15.44,864809.0,12.8209,12.8708,12.8042,12.8542,864809.0
2023-11-01 11:30:00,15.44,15.46,15.39,15.41,650313.0,12.8542,12.8708,12.8126,12.8292,650313.0
2023-11-01 12:00:00,15.4,15.41,15.28,15.29,846389.0,12.8209,12.8292,12.721,12.7293,846389.0
2023-11-01 12:30:00,15.29,15.35,15.23,15.34,892597.0,12.7293,12.7793,12.6794,12.7709,892597.0
2023-11-01 13:00:00,15.35,15.38,15.3,15.34,671311.0,12.7793,12.8042,12.7376,12.7709,671311.0
2023-11-01 13:30:00,15.34,15.37,15.29,15.32,827886.0,12.7709,12.7959,12.7293,12.7543,827886.0
2023-11-01 14:00:00,15.33,15.38,15.26,15.31,779303.0,12.7626,12.8042,12.7043,12.746,779303.0
2023-11-01 14:30:00,15.31,15.41,15.28,15.39,1190852.0,12.746,12.8292,12.721,12.8126,1190852.0
2023-11-01 15:00:00,15.38,15.45,15.38,15.45,920445.0,12.8042,12.8625,12.8042,12.8625,920445.0
2023-11-01 15:30:00,15.44,15.47,15.32,15.32,2579393.0,12.8542,12.8792,12.7543,12.7543,2579393.0
2023-11-02 09:30:00,15.45,15.68,15.29,15.59,1753942.0,12.8625,13.054,12.7293,12.9791,1753942.0
2023-11-02 10:00:00,15.6,15.61,15.48,15.52,671403.0,12.9874,12.9957,12.8875,12.9208,671403.0
2023-11-02 10:30:00,15.53,15.6,15.5,15.59,525680.0,12.9291,12.9874,12.9041,12.9791,525680.0
2023-11-02 11:00:00,15.6,15.6,15.49,15.5,747488.0,12.9874,12.9874,12.8958,12.9041,747488.0
2023-11-02 11:30:00,15.5,15.54,15.48,15.5,532284.0,12.9041,12.9374,12.8875,12.9041,532284.0
2023-11-02 12:00:00,15.5,15.6,15.49,15.56,792395.0,12.9041,12.9874,12.8958,12.9541,792395.0
2023-11-02 12:30:00,15.57,15.64,15.56,15.58,570204.0,12.9624,13.0207,12.9541,12.9707,570204.0
2023-11-02 13:00:00,15.59,15.67,15.58,15.66,553201.0,12.9791,13.0457,12.9707,13.0373,553201.0
2023-11-02 13:30:00,15.67,15.75,15.66,15.74,375585.0,13.0457,13.1123,13.0373,13.1039,375585.0
2023-11-02 14:00:00,15.74,15.75,15.71,15.74,674871.0,13.1039,13.1123,13.079,13.1039,674871.0
2023-11-02 14:30:00,15.74,15.75,15.7,15.72,346644.0,13.1039,13.1123,13.0706,13.0873,346644.0
2023-11-02 15:00:00,15.72,15.74,15.7,15.71,365371.0,13.0873,13.1039,13.0706,13.079,365371.0
2023-11-02 15:30:00,15.71,15.72,15.66,15.68,2648530.0,13.079,13.0873,13.0373,13.054,2648530.0
2023-11-03 09:30:00,15.69,15.87,15.54,15.83,3093786.0,13.0623,13.2122,12.9374,13.1789,3093786.0
2023-11-03 10:00:00,15.83,15.86,15.65,15.67,892560.0,13.1789,13.2038,13.029,13.0457,892560.0
2023-11-03 10:30:00,15.67,15.74,15.65,15.72,830421.0,13.0457,13.1039,13.029,13.0873,830421.0
2023-11-03 11:00:00,15.72,15.81,15.68,15.79,578122.0,13.0873,13.1622,13.054,13.1456,578122.0
2023-11-03 11:30:00,15.8,15.82,15.76,15.77,621734.0,13.1539,13.1705,13.1206,13.1289,621734.0
2023-11-03 12:00:00,15.77,15.81,15.75,15.77,575532.0,13.1289,13.1622,13.1123,13.1289,575532.0
2023-11-03 12:30:00,15.78,15.8,15.76,15.78,803146.0,13.1372,13.1539,13.1206,13.1372,803146.0
2023-11-03 13:00:00,15.77,15.81,15.71,15.73,665137.0,13.1289,13.1622,13.079,13.0956,665137.0
2023-11-03 13:30:00,15.73,15.74,15.68,15.72,544681.0,13.0956,13.1039,13.054,13.0873,544681.0
2023-11-03 14:00:00,15.72,15.75,15.7,15.75,673496.0,13.0873,13.1123,13.0706,13.1123,673496.0
2023-11-03 14:30:00,15.75,15.8,15.73,15.77,539209.0,13.1123,13.1539,13.0956,13.1289,539209.0
2023-11-03 15:00:00,15.77,15.78,15.72,15.74,885879.0,13.1289,13.1372,13.0873,13.1039,885879.0
2023-11-03 15:30:00,15.73,15.74,15.68,15.7,1686136.0,13.0956,13.1039,13.054,13.0706,1686136.0
2023-11-06 09:30:00,15.91,15.93,15.77,15.83,1630695.0,13.2455,13.2621,13.1289,13.1789,1630695.0
2023-11-06 10:00:00,15.83,15.9,15.8,15.9,888652.0,13.1789,13.2371,13.1539,13.2371,888652.0
2023-11-06 10:30:00,15.9,15.99,15.88,15.99,911923.0,13.2371,13.3121,13.2205,13.3121,911923.0
2023-11-06 11:00:00,15.99,15.99,15.85,15.86,836687.0,13.3121,13.3121,13.1955,13.2038,836687.0
2023-11-06 11:30:00,15.85,15.87,15.8,15.84,966171.0,13.1955,13.2122,13.1539,13.1872,966171.0
2023-11-06 12:00:00,15.84,15.9,15.82,15.86,913860.0,13.1872,13.2371,13.1705,13.2038,913860.0
2023-11-06 12:30:00,15.87,15.88,15.83,15.85,452991.0,13.2122,13.2205,13.1789,13.1955,452991.0
2023-11-06 13:00:00,15.85,15.85,15.77,15.79,971254.0,13.1955,13.1955,13.1289,13.1456,971254.0
2023-11-06 13:30:00,15.79,15.81,15.77,15.81,689537.0,13.1456,13.1622,13.1289,13.1622,689537.0
2023-11-06 14:00:00,15.81,15.81,15.75,15.76,796685.0,13.1622,13.1622,13.1123,13.1206,796685.0
2023-11-06 14:30:00,15.76,15.8,15.75,15.79,561964.0,13.1206,13.1539,13.1123,13.1456,561964.0
2023-11-06 15:00:00,15.79,15.79,15.73,15.75,829321.0,13.1456,13.1456,13.0956,13.1123,829321.0
2023-11-06 15:30:00,15.75,15.75,15.7,15.71,1891547.0,13.1123,13.1123,13.0706,13.079,1891547.0
2023-11-07 09:30:00,15.66,15.66,15.32,15.38,4322645.0,13.0373,13.0373,12.7543,12.8042,4322645.0
2023-11-07 10:00:00,15.38,15.39,15.32,15.37,1940157.0,12.8042,12.8126,12.7543,12.7959,1940157.0
2023-11-07 10:30:00,15.37,15.42,15.32,15.39,1229601.0,12.7959,12.8375,12.7543,12.8126,1229601.0
2023-11-07 11:00:00,15.4,15.43,15.35,15.37,1284678.0,12.8209,12.8459,12.7793,12.7959,1284678.0
2023-11-07 11:30:00,15.38,15.44,15.37,15.43,815748.0,12.8042,12.8542,12.7959,12.8459,815748.0
2023-11-07 12:00:00,15.43,15.48,15.41,15.45,849810.0,12.8459,12.8875,12.8292,12.8625,849810.0
2023-11-07 12:30:00,15.45,15.45,15.4,15.43,629671.0,12.8625,12.8625,12.8209,12.8459,629671.0
2023-11-07 13:00:00,15.42,15.52,15.42,15.5,692907.0,12.8375,12.9208,12.8375,12.9041,692907.0
2023-11-07 13:30:00,15.49,15.53,15.47,15.47,698278.0,12.8958,12.9291,12.8792,12.8792,698278.0
2023-11-07 14:00:00,15.47,15.51,15.45,15.49,683650.0,12.8792,12.9125,12.8625,12.8958,683650.0
2023-11-07 14:30:00,15.49,15.51,15.45,15.46,416679.0,12.8958,12.9125,12.8625,12.8708,416679.0
2023-11-07 15:00:00,15.46,15.46,15.38,15.42,1161559.0,12.8708,12.8708,12.8042,12.8375,1161559.0
2023-11-07 15:30:00,15.41,15.46,15.4,15.44,2655671.0,12.8292,12.8708,12.8209,12.8542,2655671.0
2023-11-08 09:30:00,15.25,15.35,15.21,15.22,1623084.0,12.696,12.7793,12.6627,12.671,1623084.0
2023-11-08 10:00:00,15.21,15.23,15.16,15.18,786809.0,12.6627,12.6794,12.6211,12.6377,786809.0
2023-11-08 10:30:00,15.18,15.2,15.1,15.1,1560620.0,12.6377,12.6544,12.5711,12.5711,1560620.0
2023-11-08 11:00:00,15.11,15.15,15.1,15.14,1042686.0,12.5794,12.6127,12.5711,12.6044,1042686.0
2023-11-08 11:30:00,15.15,15.15,15.07,15.1,837780.0,12.6127,12.6127,12.5461,12.5711,837780.0
2023-11-08 12:00:00,15.1,15.1,14.99,15.0,812260.0,12.5711,12.5711,12.4795,12.4879,812260.0
2023-11-08 12:30:00,14.99,14.99,14.88,14.88,1643623.0,12.4795,12.4795,12.388,12.388,1643623.0
2023-11-08 13:00:00,14.89,14.96,14.85,14.95,1572310.0,12.3963,12.4546,12.363,12.4462,1572310.0
2023-11-08 13:30:00,14.96,14.98,14.93,14.98,983991.0,12.4546,12.4712,12.4296,12.4712,983991.0
2023-11-08 14:00:00,14.98,14.99,14.94,14.96,1096245.0,12.4712,12.4795,12.4379,12.4546,1096245.0
2023-11-08 14:30:00,14.96,14.97,14.92,14.94,635367.0,12.4546,12.4629,12.4213,12.4379,635367.0
2023-11-08 15:00:00,14.93,14.96,14.91,14.91,1511948.0,12.4296,12.4546,12.4129,12.4129,1511948.0
2023-11-08 15:30:00,14.92,14.97,14.91,14.96,2900728.0,12.4213,12.4629,12.4129,12.4546,2900728.0
2023-11-09 09:30:00,15.21,15.34,15.18,15.34,1813939.0,12.6627,12.7709,12.6377,12.7709,1813939.0
2023-11-09 10:00:00,15.34,15.41,15.25,15.4,1101967.0,12.7709,12.8292,12.696,12.8209,1101967.0
2023-11-09 10:30:00,15.4,15.45,15.36,15.4,1306561.0,12.8209,12.8625,12.7876,12.8209,1306561.0
2023-11-09 11:00:00,15.4,15.41,15.35,15.35,853842.0,12.8209,12.8292,12.7793,12.7793,853842.0
2023-11-09 11:30:00,15.35,15.38,15.33,15.35,950363.0,12.7793,12.8042,12.7626,12.7793,950363.0
2023-11-09 12:00:00,15.35,15.35,15.29,15.3,705929.0,12.7793,12.7793,12.7293,12.7376,705929.0
2023-11-09 12:30:00,15.29,15.34,15.28,15.32,1030342.0,12.7293,12.7709,12.721,12.7543,1030342.0
2023-11-09 13:00:00,15.33,15.34,15.18,15.3,1304556.0,12.7626,12.7709,12.6377,12.7376,1304556.0
2023-11-09 13:30:00,15.31,15.31,15.24,15.25,726449.0,12.746,12.746,12.6877,12.696,726449.0
2023-11-09 14:00:00,15.25,15.28,15.19,15.28,2010213.0,12.696,12.721,12.6461,12.721,2010213.0
2023-11-09 14:30:00,15.27,15.28,15.09,15.09,2391047.0,12.7127,12.721,12.5628,12.5628,2391047.0
2023-11-09 15:00:00,15.09,15.21,15.07,15.19,1493746.0,12.5628,12.6627,12.5461,12.6461,1493746.0
2023-11-09 15:30:00,15.18,15.22,15.14,15.19,2969626.0,12.6377,12.671,12.6044,12.6461,2969626.0
2023-11-10 09:30:00,15.31,15.35,15.15,15.19,2804554.0,12.746,12.7793,12.6127,12.6461,2804554.0
2023-11-10 10:00:00,15.19,15.29,15.14,15.26,800015.0,12.6461,12.7293,12.6044,12.7043,800015.0
2023-11-10 10:30:00,15.26,15.28,15.2,15.23,827542.0,12.7043,12.721,12.6544,12.6794,827542.0
2023-11-10 11:00:00,15.22,15.26,15.14,15.24,739279.0,12.671,12.7043,12.6044,12.6877,739279.0
2023-11-10 11:30:00,15.24,15.28,15.22,15.27,468784.0,12.6877,12.721,12.671,12.7127,468784.0
2023-11-10 12:00:00,15.27,15.31,15.26,15.27,475190.0,12.7127,12.746,12.7043,12.7127,475190.0
2023-11-10 12:30:00,15.28,15.35,15.27,15.34,660294.0,12.721,12.7793,12.7127,12.7709,660294.0
2023-11-10 13:00:00,15.34,15.36,15.28,15.31,523254.0,12.7709,12.7876,12.721,12.746,523254.0
2023-11-10 13:30:00,15.31,15.33,15.28,15.28,377865.0,12.746,12.7626,12.721,12.721,377865.0
2023-11-10 14:00:00,15.29,15.32,15.27,15.29,487652.0,12.7293,12.7543,12.7127,12.7293,487652.0
2023-11-10 14:30:00,15.29,15.3,15.19,15.19,861326.0,12.7293,12.7376,12.6461,12.6461,861326.0
2023-11-10 15:00:00,15.2,15.23,15.16,15.23,1066387.0,12.6544,12.6794,12.6211,12.6794,1066387.0
2023-11-10 15:30:00,15.23,15.24,15.21,15.24,1723143.0,12.6794,12.6877,12.6627,12.6877,1723143.0
2023-11-13 09:30:00,15.27,15.35,15.21,15.31,1516072.0,12.7127,12.7793,12.6627,12.746,1516072.0
2023-11-13 10:00:00,15.31,15.47,15.3,15.46,1127890.0,12.746,12.8792,12.7376,12.8708,1127890.0
2023-11-13 10:30:00,15.45,15.58,15.44,15.58,1051706.0,12.8625,12.9707,12.8542,12.9707,1051706.0
2023-11-13 11:00:00,15.58,15.6,15.53,15.55,603217.0,12.9707,12.9874,12.9291,12.9458,603217.0
2023-11-13 11:30:00,15.55,15.55,15.48,15.5,487048.0,12.9458,12.9458,12.8875,12.9041,487048.0
2023-11-13 12:00:00,15.5,15.51,15.45,15.5,418714.0,12.9041,12.9125,12.8625,12.9041,418714.0
2023-11-13 12:30:00,15.5,15.51,15.47,15.49,347372.0,12.9041,12.9125,12.8792,12.8958,347372.0
2023-11-13 13:00:00,15.49,15.53,15.46,15.5,289736.0,12.8958,12.9291,12.8708,12.9041,289736.0
2023-11-13 13:30:00,15.5,15.53,15.49,15.52,462638.0,12.9041,12.9291,12.8958,12.9208,462638.0
2023-11-13 14:00:00,15.52,15.57,15.51,15.56,630828.0,12.9208,12.9624,12.9125,12.9541,630828.0
2023-11-13 14:30:00,15.56,15.58,15.54,15.56,409247.0,12.9541,12.9707,12.9374,12.9541,409247.0
2023-11-13 15:00:00,15.56,15.58,15.54,15.56,510617.0,12.9541,12.9707,12.9374,12.9541,510617.0
2023-11-13 15:30:00,15.56,15.56,15.52,15.53,2190860.0,12.9541,12.9541,12.9208,12.9291,2190860.0
2023-11-14 09:30:00,15.8,15.8,15.68,15.79,1787481.0,13.1539,13.1539,13.054,13.1456,1787481.0
2023-11-14 10:00:00,15.79,15.79,15.68,15.73,1105479.0,13.1456,13.1456,13.054,13.0956,1105479.0
2023-11-14 10:30:00,15.73,15.76,15.68,15.76,947652.0,13.0956,13.1206,13.054,13.1206,947652.0
2023-11-14 11:00:00,15.76,15.86,15.74,15.86,1109001.0,13.1206,13.2038,13.1039,13.2038,1109001.0
2023-11-14 11:30:00,15.86,15.86,15.8,15.82,920389.0,13.2038,13.2038,13.1539,13.1705,920389.0
2023-11-14 12:00:00,15.81,15.84,15.76,15.78,652252.0,13.1622,13.1872,13.1206,13.1372,652252.0
2023-11-14 12:30:00,15.78,15.81,15.77,15.81,699585.0,13.1372,13.1622,13.1289,13.1622,699585.0
2023-11-14 13:00:00,15.81,15.87,15.8,15.84,850335.0,13.1622,13.2122,13.1539,13.1872,850335.0
2023-11-14 13:30:00,15.85,15.88,15.83,15.85,553159.0,13.1955,13.2205,13.1789,13.1955,553159.0
2023-11-14 14:00:00,15.86,15.87,15.82,15.85,784278.0,13.2038,13.2122,13.1705,13.1955,784278.0
2023-11-14 14:30:00,15.85,15.9,15.84,15.89,738564.0,13.1955,13.2371,13.1872,13.2288,738564.0
2023-11-14 15:00:00,15.89,15.92,15.88,15.88,692351.0,13.2288,13.2538,13.2205,13.2205,692351.0
2023-11-14 15:30:00,15.89,15.9,15.82,15.83,2207476.0,13.2288,13.2371,13.1705,13.1789,2207476.0
2023-11-15 09:30:00,15.91,15.94,15.69,15.73,1029583.0,13.2455,13.2704,13.0623,13.0956,1029583.0
2023-11-15 10:00:00,15.73,15.77,15.68,15.76,620985.0,13.0956,13.1289,13.054,13.1206,620985.0
2023-11-15 10:30:00,15.77,15.85,15.76,15.85,657388.0,13.1289,13.1955,13.1206,13.1955,657388.0
2023-11-15 11:00:00,15.85,15.87,15.83,15.86,485266.0,13.1955,13.2122,13.1789,13.2038,485266.0
2023-11-15 11:30:00,15.85,15.89,15.79,15.87,477835.0,13.1955,13.2288,13.1456,13.2122,477835.0
2023-11-15 12:00:00,15.87,15.88,15.83,15.84,370957.0,13.2122,13.2205,13.1789,13.1872,370957.0
2023-11-15 12:30:00,15.84,15.85,15.79,15.8,291148.0,13.1872,13.1955,13.1456,13.1539,291148.0
2023-11-15 13:00:00,15.8,15.82,15.77,15.82,338163.0,13.1539,13.1705,13.1289,13.1705,338163.0
2023-11-15 13:30:00,15.82,15.83,15.79,15.81,326444.0,13.1705,13.1789,13.1456,13.1622,326444.0
2023-11-15 14:00:00,15.81,15.86,15.8,15.86,258364.0,13.1622,13.2038,13.1539,13.2038,258364.0
2023-11-15 14:30:00,15.86,15.87,15.81,15.82,308326.0,13.2038,13.2122,13.1622,13.1705,308326.0
2023-11-15 15:00:00,15.83,15.83,15.77,15.79,575196.0,13.1789,13.1789,13.1289,13.1456,575196.0
2023-11-15 15:30:00,15.79,15.82,15.77,15.79,1225178.0,13.1456,13.1705,13.1289,13.1456,1225178.0
2023-11-16 09:30:00,15.88,15.97,15.79,15.79,2617794.0,13.2205,13.2954,13.1456,13.1456,2617794.0
2023-11-16 10:00:00,15.79,15.81,15.58,15.6,2130840.0,13.1456,13.1622,12.9707,12.9874,2130840.0
2023-11-16 10:30:00,15.59,15.61,15.52,15.61,1707639.0,12.9791,12.9957,12.9208,12.9957,1707639.0
2023-11-16 11:00:00,15.61,15.66,15.5,15.52,982960.0,12.9957,13.0373,12.9041,12.9208,982960.0
2023-11-16 11:30:00,15.52,15.52,15.44,15.48,1027575.0,12.9208,12.9208,12.8542,12.8875,1027575.0
2023-11-16 12:00:00,15.48,15.62,15.46,15.6,739555.0,12.8875,13.004,12.8708,12.9874,739555.0
2023-11-16 12:30:00,15.6,15.64,15.55,15.61,798256.0,12.9874,13.0207,12.9458,12.9957,798256.0
2023-11-16 13:00:00,15.6,15.63,15.55,15.6,1186619.0,12.9874,13.0124,12.9458,12.9874,1186619.0
2023-11-16 13:30:00,15.6,15.6,15.53,15.54,677062.0,12.9874,12.9874,12.9291,12.9374,677062.0
2023-11-16 14:00:00,15.54,15.59,15.53,15.57,1169144.0,12.9374,12.9791,12.9291,12.9624,1169144.0
2023-11-16 14:30:00,15.56,15.6,15.55,15.6,420397.0,12.9541,12.9874,12.9458,12.9874,420397.0
2023-11-16 15:00:00,15.6,15.6,15.54,15.54,1059648.0,12.9874,12.9874,12.9374,12.9374,1059648.0
2023-11-16 15:30:00,15.55,15.56,15.5,15.55,2734459.0,12.9458,12.9541,12.9041,12.9458,2734459.0
2023-11-17 09:30:00,15.7,15.97,15.69,15.97,1893344.0,13.0706,13.2954,13.0623,13.2954,1893344.0
2023-11-17 10:00:00,15.97,16.12,15.96,16.03,2919208.0,13.2954,13.4203,13.2871,13.3454,2919208.0
2023-11-17 10:30:00,16.03,16.1,16.0,16.08,1723901.0,13.3454,13.4036,13.3204,13.387,1723901.0
2023-11-17 11:00:00,16.08,16.1,16.04,16.09,888663.0,13.387,13.4036,13.3537,13.3953,888663.0
2023-11-17 11:30:00,16.09,16.09,16.02,16.04,852158.0,13.3953,13.3953,13.337,13.3537,852158.0
2023-11-17 12:00:00,16.03,16.12,16.03,16.11,880503.0,13.3454,13.4203,13.3454,13.412,880503.0
2023-11-17 12:30:00,16.11,16.19,16.1,16.19,1465394.0,13.412,13.4786,13.4036,13.4786,1465394.0
2023-11-17 13:00:00,16.18,16.23,16.18,16.23,921283.0,13.4703,13.5119,13.4703,13.5119,921283.0
2023-11-17 13:30:00,16.23,16.28,16.21,16.23,1047396.0,13.5119,13.5535,13.4952,13.5119,1047396.0
2023-11-17 14:00:00,16.23,16.24,16.14,16.15,678751.0,13.5119,13.5202,13.4369,13.4453,678751.0
2023-11-17 14:30:00,16.15,16.16,16.1,16.14,972130.0,13.4453,13.4536,13.4036,13.4369,972130.0
2023-11-17 15:00:00,16.14,16.16,16.1,16.11,974599.0,13.4369,13.4536,13.4036,13.412,974599.0
2023-11-17 15:30:00,16.11,16.11,16.03,16.05,3116780.0,13.412,13.412,13.3454,13.362,3116780.0
2023-11-20 09:30:00,16.2,16.37,16.17,16.32,1993798.0,13.4869,13.6284,13.4619,13.5868,1993798.0
2023-11-20 10:00:00,16.32,16.38,16.27,16.36,886363.0,13.5868,13.6368,13.5452,13.6201,886363.0
2023-11-20 10:30:00,16.36,16.36,16.25,16.27,915360.0,13.6201,13.6201,13.5285,13.5452,915360.0
2023-11-20 11:00:00,16.27,16.27,16.21,16.23,854798.0,13.5452,13.5452,13.4952,13.5119,854798.0
2023-11-20 11:30:00,16.23,16.29,16.21,16.28,712554.0,13.5119,13.5618,13.4952,13.5535,712554.0
2023-11-20 12:00:00,16.28,16.3,16.26,16.29,364823.0,13.5535,13.5702,13.5369,13.5618,364823.0
2023-11-20 12:30:00,16.29,16.3,16.25,16.27,435637.0,13.5618,13.5702,13.5285,13.5452,435637.0
2023-11-20 13:00:00,16.27,16.33,16.26,16.32,843287.0,13.5452,13.5951,13.5369,13.5868,843287.0
2023-11-20 13:30:00,16.32,16.33,16.26,16.28,639530.0,13.5868,13.5951,13.5369,13.5535,639530.0
2023-11-20 14:00:00,16.28,16.28,16.05,16.12,4332597.0,13.5535,13.5535,13.362,13.4203,4332597.0
2023-11-20 14:30:00,16.12,16.2,15.89,16.09,9213523.0,13.4203,13.4869,13.2288,13.3953,9213523.0
2023-11-20 15:00:00,16.09,16.19,16.05,16.16,1496232.0,13.3953,13.4786,13.362,13.4536,1496232.0
2023-11-20 15:30:00,16.16,16.18,16.09,16.09,2776011.0,13.4536,13.4703,13.3953,13.3953,2776011.0
2023-11-21 09:30:00,15.97,16.02,15.81,15.9,1975304.0,13.2954,13.337,13.1622,13.2371,1975304.0
2023-11-21 10:00:00,15.9,15.91,15.74,15.78,1632324.0,13.2371,13.2455,13.1039,13.1372,1632324.0
2023-11-21 10:30:00,15.78,15.92,15.77,15.92,708480.0,13.1372,13.2538,13.1289,13.2538,708480.0
2023-11-21 11:00:00,15.92,15.92,15.86,15.91,520971.0,13.2538,13.2538,13.2038,13.2455,520971.0
2023-11-21 11:30:00,15.9,15.93,15.85,15.89,687689.0,13.2371,13.2621,13.1955,13.2288,687689.0
2023-11-21 12:00:00,15.89,15.89,15.81,15.84,730462.0,13.2288,13.2288,13.1622,13.1872,730462.0
2023-11-21 12:30:00,15.83,15.87,15.76,15.78,1090116.0,13.1789,13.2122,13.1206,13.1372,1090116.0
2023-11-21 13:00:00,15.78,15.78,15.72,15.73,1215948.0,13.1372,13.1372,13.0873,13.0956,1215948.0
2023-11-21 13:30:00,15.73,15.79,15.7,15.77,1326570.0,13.0956,13.1456,13.0706,13.1289,1326570.0
2023-11-21 14:00:00,15.77,15.84,15.76,15.84,883942.0,13.1289,13.1872,13.1206,13.1872,883942.0
2023-11-21 14:30:00,15.83,15.85,15.8,15.83,890242.0,13.1789,13.1955,13.1539,13.1789,890242.0
2023-11-21 15:00:00,15.83,15.83,15.79,15.83,1121696.0,13.1789,13.1789,13.1456,13.1789,1121696.0
2023-11-21 15:30:00,15.83,15.9,15.82,15.85,3701514.0,13.1789,13.2371,13.1705,13.1955,3701514.0
2023-11-22 09:30:00,15.17,15.2,14.97,15.1,4085235.0,12.8555,12.8809,12.686,12.7962,4085235.0
2023-11-22 10:00:00,15.1,15.13,15.03,15.1,2127071.0,12.7962,12.8216,12.7369,12.7962,2127071.0
2023-11-22 10:30:00,15.1,15.12,15.02,15.03,1344689.0,12.7962,12.8131,12.7284,12.7369,1344689.0
2023-11-22 11:00:00,15.03,15.1,15.0,15.1,1157412.0,12.7369,12.7962,12.7115,12.7962,1157412.0
2023-11-22 11:30:00,15.1,15.19,15.09,15.12,1199607.0,12.7962,12.8725,12.7877,12.8131,1199607.0
2023-11-22 12:00:00,15.13,15.25,15.13,15.23,1102592.0,12.8216,12.9233,12.8216,12.9064,1102592.0
2023-11-22 12:30:00,15.23,15.24,15.07,15.14,1577338.0,12.9064,12.9148,12.7708,12.8301,1577338.0
2023-11-22 13:00:00,15.14,15.25,15.14,15.25,847640.0,12.8301,12.9233,12.8301,12.9233,847640.0
2023-11-22 13:30:00,15.24,15.3,15.24,15.28,1077113.0,12.9148,12.9657,12.9148,12.9487,1077113.0
2023-11-22 14:00:00,15.28,15.3,15.25,15.29,950207.0,12.9487,12.9657,12.9233,12.9572,950207.0
2023-11-22 14:30:00,15.29,15.3,15.22,15.28,776936.0,12.9572,12.9657,12.8979,12.9487,776936.0
2023-11-22 15:00:00,15.28,15.31,15.27,15.29,751632.0,12.9487,12.9742,12.9403,12.9572,751632.0
2023-11-22 15:30:00,15.29,15.32,15.28,15.29,2440694.0,12.9572,12.9826,12.9487,12.9572,2440694.0
2023-11-24 09:30:00,15.36,15.68,15.29,15.57,4612074.0,13.0165,13.2877,12.9572,13.1945,4612074.0
2023-11-24 10:00:00,15.57,15.74,15.55,15.62,3130419.0,13.1945,13.3386,13.1775,13.2369,3130419.0
2023-11-24 10:30:00,15.62,15.64,15.53,15.54,1457135.0,13.2369,13.2538,13.1606,13.1691,1457135.0
2023-11-24 11:00:00,15.54,15.55,15.44,15.5,1426074.0,13.1691,13.1775,13.0843,13.1352,1426074.0
2023-11-24 11:30:00,15.5,15.52,15.37,15.38,1087177.0,13.1352,13.1521,13.025,13.0335,1087177.0
2023-11-24 12:00:00,15.38,15.41,15.36,15.38,1062430.0,13.0335,13.0589,13.0165,13.0335,1062430.0
2023-11-24 12:30:00,15.37,15.39,15.29,15.34,1922566.0,13.025,13.042,12.9572,12.9996,1922566.0
2023-11-27 09:30:00,15.4,15.44,15.26,15.29,1808813.0,13.0504,13.0843,12.9318,12.9572,1808813.0
2023-11-27 10:00:00,15.29,15.3,15.15,15.17,1161048.0,12.9572,12.9657,12.8386,12.8555,1161048.0
2023-11-27 10:30:00,15.17,15.21,15.16,15.18,1157920.0,12.8555,12.8894,12.847,12.864,1157920.0
2023-11-27 11:00:00,15.18,15.2,15.14,15.18,1485442.0,12.864,12.8809,12.8301,12.864,1485442.0
2023-11-27 11:30:00,15.17,15.18,15.13,15.16,879686.0,12.8555,12.864,12.8216,12.847,879686.0
2023-11-27 12:00:00,15.17,15.17,15.12,15.13,754436.0,12.8555,12.8555,12.8131,12.8216,754436.0
2023-11-27 12:30:00,15.13,15.19,15.1,15.18,1096077.0,12.8216,12.8725,12.7962,12.864,1096077.0
2023-11-27 13:00:00,15.18,15.26,15.16,15.26,655389.0,12.864,12.9318,12.847,12.9318,655389.0
2023-11-27 13:30:00,15.25,15.28,15.24,15.27,412334.0,12.9233,12.9487,12.9148,12.9403,412334.0
2023-11-27 14:00:00,15.27,15.3,15.25,15.28,376053.0,12.9403,12.9657,12.9233,12.9487,376053.0
2023-11-27 14:30:00,15.28,15.29,15.21,15.24,489241.0,12.9487,12.9572,12.8894,12.9148,489241.0
2023-11-27 15:00:00,15.24,15.27,15.21,15.25,691484.0,12.9148,12.9403,12.8894,12.9233,691484.0
2023-11-27 15:30:00,15.25,15.26,15.22,15.24,1344020.0,12.9233,12.9318,12.8979,12.9148,1344020.0
2023-11-28 09:30:00,15.38,15.58,15.38,15.54,1732590.0,13.0335,13.203,13.0335,13.1691,1732590.0
2023-11-28 10:00:00,15.53,15.55,15.44,15.48,1404846.0,13.1606,13.1775,13.0843,13.1182,1404846.0
2023-11-28 10:30:00,15.48,15.58,15.46,15.57,1495777.0,13.1182,13.203,13.1013,13.1945,1495777.0
2023-11-28 11:00:00,15.56,15.61,15.55,15.56,1922296.0,13.186,13.2284,13.1775,13.186,1922296.0
2023-11-28 11:30:00,15.56,15.61,15.53,15.6,831402.0,13.186,13.2284,13.1606,13.2199,831402.0
2023-11-28 12:00:00,15.6,15.6,15.56,15.57,687208.0,13.2199,13.2199,13.186,13.1945,687208.0
2023-11-28 12:30:00,15.57,15.57,15.5,15.51,708420.0,13.1945,13.1945,13.1352,13.1436,708420.0
2023-11-28 13:00:00,15.51,15.52,15.46,15.48,688527.0,13.1436,13.1521,13.1013,13.1182,688527.0
2023-11-28 13:30:00,15.47,15.5,15.44,15.48,820123.0,13.1097,13.1352,13.0843,13.1182,820123.0
2023-11-28 14:00:00,15.47,15.5,15.45,15.48,783538.0,13.1097,13.1352,13.0928,13.1182,783538.0
2023-11-28 14:30:00,15.48,15.52,15.46,15.52,833216.0,13.1182,13.1521,13.1013,13.1521,833216.0
2023-11-28 15:00:00,15.52,15.53,15.47,15.49,1095867.0,13.1521,13.1606,13.1097,13.1267,1095867.0
2023-11-28 15:30:00,15.49,15.49,15.46,15.49,2221077.0,13.1267,13.1267,13.1013,13.1267,2221077.0
2023-11-29 09:30:00,15.44,15.47,15.25,15.28,1616254.0,13.0843,13.1097,12.9233,12.9487,1616254.0
2023-11-29 10:00:00,15.28,15.29,15.19,15.24,1399196.0,12.9487,12.9572,12.8725,12.9148,1399196.0
2023-11-29 10:30:00,15.24,15.32,15.19,15.29,732558.0,12.9148,12.9826,12.8725,12.9572,732558.0
2023-11-29 11:00:00,15.29,15.3,15.18,15.2,819700.0,12.9572,12.9657,12.864,12.8809,819700.0
2023-11-29 11:30:00,15.19,15.26,15.16,15.23,646822.0,12.8725,12.9318,12.847,12.9064,646822.0
2023-11-29 12:00:00,15.23,15.26,15.21,15.24,656282.0,12.9064,12.9318,12.8894,12.9148,656282.0
2023-11-29 12:30:00,15.24,15.3,15.22,15.29,822661.0,12.9148,12.9657,12.8979,12.9572,822661.0
2023-11-29 13:00:00,15.29,15.3,15.26,15.3,417453.0,12.9572,12.9657,12.9318,12.9657,417453.0
2023-11-29 13:30:00,15.29,15.32,15.29,15.32,383128.0,12.9572,12.9826,12.9572,12.9826,383128.0
2023-11-29 14:00:00,15.32,15.33,15.29,15.31,468639.0,12.9826,12.9911,12.9572,12.9742,468639.0
2023-11-29 14:30:00,15.31,15.31,15.28,15.3,548292.0,12.9742,12.9742,12.9487,12.9657,548292.0
2023-11-29 15:00:00,15.29,15.31,15.22,15.24,820912.0,12.9572,12.9742,12.8979,12.9148,820912.0
2023-11-29 15:30:00,15.24,15.26,15.22,15.23,2078444.0,12.9148,12.9318,12.8979,12.9064,2078444.0
2023-11-30 09:30:00,15.4,15.45,15.32,15.37,1241182.0,13.0504,13.0928,12.9826,13.025,1241182.0
2023-11-30 10:00:00,15.37,15.41,15.18,15.27,3270720.0,13.025,13.0589,12.864,12.9403,3270720.0
2023-11-30 10:30:00,15.27,15.29,15.16,15.18,1700229.0,12.9403,12.9572,12.847,12.864,1700229.0
2023-11-30 11:00:00,15.17,15.18,15.04,15.07,2037836.0,12.8555,12.864,12.7453,12.7708,2037836.0
2023-11-30 11:30:00,15.07,15.14,15.05,15.1,1370131.0,12.7708,12.8301,12.7538,12.7962,1370131.0
2023-11-30 12:00:00,15.1,15.19,15.09,15.15,982300.0,12.7962,12.8725,12.7877,12.8386,982300.0
2023-11-30 12:30:00,15.15,15.21,15.14,15.21,1228537.0,12.8386,12.8894,12.8301,12.8894,1228537.0
2023-11-30 13:00:00,15.21,15.26,15.2,15.21,783667.0,12.8894,12.9318,12.8809,12.8894,783667.0
2023-11-30 13:30:00,15.21,15.22,15.17,15.2,1307137.0,12.8894,12.8979,12.8555,12.8809,1307137.0
2023-11-30 14:00:00,15.2,15.24,15.19,15.22,839629.0,12.8809,12.9148,12.8725,12.8979,839629.0
2023-11-30 14:30:00,15.21,15.24,15.2,15.24,860979.0,12.8894,12.9148,12.8809,12.9148,860979.0
2023-11-30 15:00:00,15.23,15.24,15.15,15.18,819748.0,12.9064,12.9148,12.8386,12.864,819748.0
2023-11-30 15:30:00,15.18,15.28,15.16,15.26,3131012.0,12.864,12.9487,12.847,12.9318,3131012.0
2023-12-01 09:30:00,15.22,15.26,15.11,15.2,845286.0,12.8979,12.9318,12.8047,12.8809,845286.0
2023-12-01 10:00:00,15.2,15.32,15.2,15.27,580958.0,12.8809,12.9826,12.8809,12.9403,580958.0
2023-12-01 10:30:00,15.27,15.33,15.25,15.33,641487.0,12.9403,12.9911,12.9233,12.9911,641487.0
2023-12-01 11:00:00,15.33,15.4,15.3,15.38,928360.0,12.9911,13.0504,12.9657,13.0335,928360.0
2023-12-01 11:30:00,15.38,15.4,15.35,15.38,566097.0,13.0335,13.0504,13.0081,13.0335,566097.0
2023-12-01 12:00:00,15.38,15.41,15.36,15.39,442724.0,13.0335,13.0589,13.0165,13.042,442724.0
2023-12-01 12:30:00,15.38,15.43,15.37,15.43,462946.0,13.0335,13.0758,13.025,13.0758,462946.0
2023-12-01 13:00:00,15.43,15.44,15.29,15.3,767376.0,13.0758,13.0843,12.9572,12.9657,767376.0
2023-12-01 13:30:00,15.29,15.34,15.28,15.29,555842.0,12.9572,12.9996,12.9487,12.9572,555842.0
2023-12-01 14:00:00,15.29,15.33,15.28,15.31,380999.0,12.9572,12.9911,12.9487,12.9742,380999.0
2023-12-01 14:30:00,15.31,15.32,15.29,15.31,375604.0,12.9742,12.9826,12.9572,12.9742,375604.0
2023-12-01 15:00:00,15.3,15.32,15.27,15.29,387645.0,12.9657,12.9826,12.9403,12.9572,387645.0
2023-12-01 15:30:00,15.29,15.29,15.21,15.21,1618622.0,12.9572,12.9572,12.8894,12.8894,1618622.0
2023-12-04 09:30:00,15.04,15.12,14.93,14.94,2349779.0,12.7453,12.8131,12.6521,12.6606,2349779.0
2023-12-04 10:00:00,14.94,14.95,14.79,14.85,2303694.0,12.6606,12.6691,12.5335,12.5843,2303694.0
2023-12-04 10:30:00,14.86,14.87,14.81,14.85,1029666.0,12.5928,12.6013,12.5504,12.5843,1029666.0
2023-12-04 11:00:00,14.85,14.92,14.84,14.9,1007360.0,12.5843,12.6437,12.5759,12.6267,1007360.0
2023-12-04 11:30:00,14.89,14.92,14.83,14.86,871348.0,12.6182,12.6437,12.5674,12.5928,871348.0
2023-12-04 12:00:00,14.85,14.88,14.81,14.83,605739.0,12.5843,12.6098,12.5504,12.5674,605739.0
2023-12-04 12:30:00,14.83,14.83,14.78,14.83,862550.0,12.5674,12.5674,12.525,12.5674,862550.0
2023-12-04 13:00:00,14.83,14.83,14.79,14.79,647728.0,12.5674,12.5674,12.5335,12.5335,647728.0
2023-12-04 13:30:00,14.79,14.81,14.74,14.75,851443.0,12.5335,12.5504,12.4911,12.4996,851443.0
2023-12-04 14:00:00,14.76,14.77,14.72,14.73,1160143.0,12.5081,12.5165,12.4742,12.4826,1160143.0
2023-12-04 14:30:00,14.73,14.76,14.68,14.73,1367601.0,12.4826,12.5081,12.4403,12.4826,1367601.0
2023-12-04 15:00:00,14.74,14.77,14.72,14.76,1037081.0,12.4911,12.5165,12.4742,12.5081,1037081.0
2023-12-04 15:30:00,14.76,14.78,14.75,14.76,2624917.0,12.5081,12.525,12.4996,12.5081,2624917.0
2023-12-05 09:30:00,14.75,14.78,14.61,14.64,1775007.0,12.4996,12.525,12.381,12.4064,1775007.0
2023-12-05 10:00:00,14.65,14.72,14.59,14.61,1275812.0,12.4149,12.4742,12.364,12.381,1275812.0
2023-12-05 10:30:00,14.61,14.63,14.54,14.59,1804767.0,12.381,12.3979,12.3216,12.364,1804767.0
2023-12-05 11:00:00,14.6,14.63,14.58,14.6,1052771.0,12.3725,12.3979,12.3555,12.3725,1052771.0
2023-12-05 11:30:00,14.61,14.73,14.6,14.67,1054375.0,12.381,12.4826,12.3725,12.4318,1054375.0
2023-12-05 12:00:00,14.67,14.71,14.62,14.64,2830249.0,12.4318,12.4657,12.3894,12.4064,2830249.0
2023-12-05 12:30:00,14.64,14.68,14.6,14.68,1816623.0,12.4064,12.4403,12.3725,12.4403,1816623.0
2023-12-05 13:00:00,14.67,14.73,14.63,14.71,1161675.0,12.4318,12.4826,12.3979,12.4657,1161675.0
2023-12-05 13:30:00,14.71,14.74,14.7,14.71,585935.0,12.4657,12.4911,12.4572,12.4657,585935.0
2023-12-05 14:00:00,14.71,14.75,14.7,14.74,590205.0,12.4657,12.4996,12.4572,12.4911,590205.0
2023-12-05 14:30:00,14.74,14.74,14.68,14.69,711948.0,12.4911,12.4911,12.4403,12.4487,711948.0
2023-12-05 15:00:00,14.69,14.72,14.67,14.68,1057482.0,12.4487,12.4742,12.4318,12.4403,1057482.0
2023-12-05 15:30:00,14.68,14.7,14.65,14.65,1799440.0,12.4403,12.4572,12.4149,12.4149,1799440.0
2023-12-06 09:30:00,14.67,14.71,14.6,14.65,2156991.0,12.4318,12.4657,12.3725,12.4149,2156991.0
2023-12-06 10:00:00,14.65,14.73,14.65,14.71,1636017.0,12.4149,12.4826,12.4149,12.4657,1636017.0
2023-12-06 10:30:00,14.7,14.73,14.54,14.56,1358129.0,12.4572,12.4826,12.3216,12.3386,1358129.0
2023-12-06 11:00:00,14.56,14.56,14.42,14.5,1806368.0,12.3386,12.3386,12.2199,12.2877,1806368.0
2023-12-06 11:30:00,14.51,14.52,14.4,14.43,1044163.0,12.2962,12.3047,12.203,12.2284,1044163.0
2023-12-06 12:00:00,14.43,14.47,14.41,14.43,890990.0,12.2284,12.2623,12.2115,12.2284,890990.0
2023-12-06 12:30:00,14.42,14.47,14.4,14.46,1022369.0,12.2199,12.2623,12.203,12.2538,1022369.0
2023-12-06 13:00:00,14.47,14.53,14.44,14.52,1263188.0,12.2623,12.3132,12.2369,12.3047,1263188.0
2023-12-06 13:30:00,14.51,14.55,14.5,14.53,980937.0,12.2962,12.3301,12.2877,12.3132,980937.0
2023-12-06 14:00:00,14.53,14.54,14.41,14.43,1442369.0,12.3132,12.3216,12.2115,12.2284,1442369.0
2023-12-06 14:30:00,14.43,14.5,14.43,14.49,1078403.0,12.2284,12.2877,12.2284,12.2793,1078403.0
2023-12-06 15:00:00,14.5,14.5,14.38,14.38,1009388.0,12.2877,12.2877,12.186,12.186,1009388.0
2023-12-06 15:30:00,14.39,14.45,14.38,14.43,2357726.0,12.1945,12.2454,12.186,12.2284,2357726.0
2023-12-07 09:30:00,14.5,14.71,14.47,14.57,2854844.0,12.2877,12.4657,12.2623,12.3471,2854844.0
2023-12-07 10:00:00,14.58,14.64,14.53,14.57,716428.0,12.3555,12.4064,12.3132,12.3471,716428.0
2023-12-07 10:30:00,14.57,14.58,14.44,14.48,1383931.0,12.3471,12.3555,12.2369,12.2708,1383931.0
2023-12-07 11:00:00,14.49,14.53,14.33,14.49,2027894.0,12.2793,12.3132,12.1437,12.2793,2027894.0
2023-12-07 11:30:00,14.49,14.51,14.46,14.47,593776.0,12.2793,12.2962,12.2538,12.2623,593776.0
2023-12-07 12:00:00,14.48,14.49,14.4,14.42,978731.0,12.2708,12.2793,12.203,12.2199,978731.0
2023-12-07 12:30:00,14.42,14.44,14.38,14.43,771170.0,12.2199,12.2369,12.186,12.2284,771170.0
2023-12-07 13:00:00,14.42,14.44,14.38,14.42,622693.0,12.2199,12.2369,12.186,12.2199,622693.0
2023-12-07 13:30:00,14.42,14.43,14.35,14.35,650461.0,12.2199,12.2284,12.1606,12.1606,650461.0
2023-12-07 14:00:00,14.36,14.4,14.35,14.39,587151.0,12.1691,12.203,12.1606,12.1945,587151.0
2023-12-07 14:30:00,14.39,14.41,14.37,14.4,636685.0,12.1945,12.2115,12.1776,12.203,636685.0
2023-12-07 15:00:00,14.4,14.43,14.35,14.37,765942.0,12.203,12.2284,12.1606,12.1776,765942.0
2023-12-07 15:30:00,14.37,14.45,14.3,14.41,4829779.0,12.1776,12.2454,12.1183,12.2115,4829779.0
2023-12-08 09:30:00,14.45,14.7,14.43,14.69,1638806.0,12.2454,12.4572,12.2284,12.4487,1638806.0
2023-12-08 10:00:00,14.69,14.81,14.69,14.79,1512630.0,12.4487,12.5504,12.4487,12.5335,1512630.0
2023-12-08 10:30:00,14.79,14.82,14.74,14.75,1499173.0,12.5335,12.5589,12.4911,12.4996,1499173.0
2023-12-08 11:00:00,14.76,14.8,14.72,14.79,1196055.0,12.5081,12.542,12.4742,12.5335,1196055.0
2023-12-08 11:30:00,14.79,14.79,14.71,14.76,663430.0,12.5335,12.5335,12.4657,12.5081,663430.0
2023-12-08 12:00:00,14.76,14.77,14.66,14.72,602616.0,12.5081,12.5165,12.4233,12.4742,602616.0
2023-12-08 12:30:00,14.71,14.75,14.7,14.72,623802.0,12.4657,12.4996,12.4572,12.4742,623802.0
2023-12-08 13:00:00,14.73,14.79,14.7,14.79,752423.0,12.4826,12.5335,12.4572,12.5335,752423.0
2023-12-08 13:30:00,14.79,14.82,14.76,14.76,1591675.0,12.5335,12.5589,12.5081,12.5081,1591675.0
2023-12-08 14:00:00,14.76,14.84,14.74,14.82,1230597.0,12.5081,12.5759,12.4911,12.5589,1230597.0
2023-12-08 14:30:00,14.82,14.88,14.81,14.87,1253176.0,12.5589,12.6098,12.5504,12.6013,1253176.0
2023-12-08 15:00:00,14.87,14.89,14.86,14.87,1222716.0,12.6013,12.6182,12.5928,12.6013,1222716.0
2023-12-08 15:30:00,14.87,14.92,14.86,14.88,2858056.0,12.6013,12.6437,12.5928,12.6098,2858056.0
2023-12-11 09:30:00,14.8,14.81,14.71,14.79,716915.0,12.542,12.5504,12.4657,12.5335,716915.0
2023-12-11 10:00:00,14.79,14.84,14.75,14.77,478782.0,12.5335,12.5759,12.4996,12.5165,478782.0
2023-12-11 10:30:00,14.76,14.87,14.75,14.84,670540.0,12.5081,12.6013,12.4996,12.5759,670540.0
2023-12-11 11:00:00,14.84,14.85,14.79,14.79,422706.0,12.5759,12.5843,12.5335,12.5335,422706.0
2023-12-11 11:30:00,14.79,14.83,14.76,14.81,1007705.0,12.5335,12.5674,12.5081,12.5504,1007705.0
2023-12-11 12:00:00,14.8,14.82,14.75,14.77,582705.0,12.542,12.5589,12.4996,12.5165,582705.0
2023-12-11 12:30:00,14.78,14.8,14.76,14.79,329503.0,12.525,12.542,12.5081,12.5335,329503.0
2023-12-11 13:00:00,14.79,14.84,14.78,14.82,295059.0,12.5335,12.5759,12.525,12.5589,295059.0
2023-12-11 13:30:00,14.82,14.82,14.76,14.79,492989.0,12.5589,12.5589,12.5081,12.5335,492989.0
2023-12-11 14:00:00,14.79,14.79,14.73,14.74,513254.0,12.5335,12.5335,12.4826,12.4911,513254.0
2023-12-11 14:30:00,14.74,14.77,14.74,14.76,377967.0,12.4911,12.5165,12.4911,12.5081,377967.0
2023-12-11 15:00:00,14.76,14.78,14.74,14.77,525788.0,12.5081,12.525,12.4911,12.5165,525788.0
2023-12-11 15:30:00,14.76,14.78,14.75,14.76,1071966.0,12.5081,12.525,12.4996,12.5081,1071966.0
2023-12-12 09:30:00,14.65,14.66,14.48,14.55,1134291.0,12.4149,12.4233,12.2708,12.3301,1134291.0
2023-12-12 10:00:00,14.54,14.61,14.5,14.5,557521.0,12.3216,12.381,12.2877,12.2877,557521.0
2023-12-12 10:30:00,14.5,14.57,14.49,14.57,508952.0,12.2877,12.3471,12.2793,12.3471,508952.0
2023-12-12 11:00:00,14.56,14.56,14.47,14.49,582324.0,12.3386,12.3386,12.2623,12.2793,582324.0
2023-12-12 11:30:00,14.5,14.5,14.4,14.41,638949.0,12.2877,12.2877,12.203,12.2115,638949.0
2023-12-12 12:00:00,14.41,14.42,14.36,14.41,961897.0,12.2115,12.2199,12.1691,12.2115,961897.0
2023-12-12 12:30:00,14.41,14.44,14.39,14.41,375385.0,12.2115,12.2369,12.1945,12.2115,375385.0
2023-12-12 13:00:00,14.4,14.46,14.4,14.46,360932.0,12.203,12.2538,12.203,12.2538,360932.0
2023-12-12 13:30:00,14.46,14.49,14.44,14.46,300370.0,12.2538,12.2793,12.2369,12.2538,300370.0
2023-12-12 14:00:00,14.46,14.49,14.45,14.49,278201.0,12.2538,12.2793,12.2454,12.2793,278201.0
2023-12-12 14:30:00,14.49,14.51,14.47,14.49,350920.0,12.2793,12.2962,12.2623,12.2793,350920.0
2023-12-12 15:00:00,14.5,14.54,14.49,14.53,455375.0,12.2877,12.3216,12.2793,12.3132,455375.0
2023-12-12 15:30:00,14.53,14.54,14.48,14.51,1313356.0,12.3132,12.3216,12.2708,12.2962,1313356.0
2023-12-13 09:30:00,14.63,14.64,14.44,14.5,2622659.0,12.3979,12.4064,12.2369,12.2877,2622659.0
2023-12-13 10:00:00,14.5,14.54,14.47,14.5,831639.0,12.2877,12.3216,12.2623,12.2877,831639.0
2023-12-13 10:30:00,14.5,14.54,14.46,14.53,979982.0,12.2877,12.3216,12.2538,12.3132,979982.0
2023-12-13 11:00:00,14.53,14.54,14.46,14.49,1185732.0,12.3132,12.3216,12.2538,12.2793,1185732.0
2023-12-13 11:30:00,14.48,14.53,14.44,14.53,714086.0,12.2708,12.3132,12.2369,12.3132,714086.0
2023-12-13 12:00:00,14.52,14.53,14.46,14.46,513945.0,12.3047,12.3132,12.2538,12.2538,513945.0
2023-12-13 12:30:00,14.47,14.48,14.44,14.46,607436.0,12.2623,12.2708,12.2369,12.2538,607436.0
2023-12-13 13:00:00,14.46,14.48,14.44,14.45,586363.0,12.2538,12.2708,12.2369,12.2454,586363.0
2023-12-13 13:30:00,14.45,14.5,14.43,14.49,800295.0,12.2454,12.2877,12.2284,12.2793,800295.0
2023-12-13 14:00:00,14.49,14.62,14.48,14.6,1692422.0,12.2793,12.3894,12.2708,12.3725,1692422.0
2023-12-13 14:30:00,14.6,14.71,14.57,14.66,1724511.0,12.3725,12.4657,12.3471,12.4233,1724511.0
2023-12-13 15:00:00,14.66,14.72,14.65,14.72,2092393.0,12.4233,12.4742,12.4149,12.4742,2092393.0
2023-12-13 15:30:00,14.72,14.76,14.68,14.75,2516400.0,12.4742,12.5081,12.4403,12.4996,2516400.0
2023-12-14 09:30:00,15.0,15.13,14.93,15.01,3859915.0,12.7115,12.8216,12.6521,12.7199,3859915.0
2023-12-14 10:00:00,15.01,15.02,14.94,14.99,1643614.0,12.7199,12.7284,12.6606,12.703,1643614.0
2023-12-14 10:30:00,15.0,15.05,14.99,15.04,998813.0,12.7115,12.7538,12.703,12.7453,998813.0
2023-12-14 11:00:00,15.04,15.1,15.02,15.07,1786594.0,12.7453,12.7962,12.7284,12.7708,1786594.0
2023-12-14 11:30:00,15.07,15.12,14.98,15.12,2446289.0,12.7708,12.8131,12.6945,12.8131,2446289.0
2023-12-14 12:00:00,15.12,15.16,15.09,15.15,911098.0,12.8131,12.847,12.7877,12.8386,911098.0
2023-12-14 12:30:00,15.15,15.25,15.14,15.24,1011986.0,12.8386,12.9233,12.8301,12.9148,1011986.0
2023-12-14 13:00:00,15.25,15.25,15.21,15.25,556492.0,12.9233,12.9233,12.8894,12.9233,556492.0
2023-12-14 13:30:00,15.24,15.25,15.17,15.18,581994.0,12.9148,12.9233,12.8555,12.864,581994.0
2023-12-14 14:00:00,15.18,15.27,15.18,15.21,1189733.0,12.864,12.9403,12.864,12.8894,1189733.0
2023-12-14 14:30:00,15.21,15.21,15.11,15.13,2016669.0,12.8894,12.8894,12.8047,12.8216,2016669.0
2023-12-14 15:00:00,15.13,15.16,15.11,15.14,993994.0,12.8216,12.847,12.8047,12.8301,993994.0
2023-12-14 15:30:00,15.14,15.19,15.12,15.19,2334345.0,12.8301,12.8725,12.8131,12.8725,2334345.0
2023-12-15 09:30:00,15.33,15.34,14.99,15.01,1542122.0,12.9911,12.9996,12.703,12.7199,1542122.0
2023-12-15 10:00:00,15.02,15.06,14.9,14.97,1167259.0,12.7284,12.7623,12.6267,12.686,1167259.0
2023-12-15 10:30:00,14.97,15.02,14.95,14.96,930986.0,12.686,12.7284,12.6691,12.6776,930986.0
2023-12-15 11:00:00,14.96,15.05,14.93,15.04,568673.0,12.6776,12.7538,12.6521,12.7453,568673.0
2023-12-15 11:30:00,15.04,15.05,14.99,15.03,591425.0,12.7453,12.7538,12.703,12.7369,591425.0
2023-12-15 12:00:00,15.03,15.08,15.02,15.04,379039.0,12.7369,12.7792,12.7284,12.7453,379039.0
2023-12-15 12:30:00,15.04,15.05,14.98,14.99,900407.0,12.7453,12.7538,12.6945,12.703,900407.0
2023-12-15 13:00:00,14.99,15.01,14.93,14.95,506004.0,12.703,12.7199,12.6521,12.6691,506004.0
2023-12-15 13:30:00,14.95,15.02,14.93,14.98,1435137.0,12.6691,12.7284,12.6521,12.6945,1435137.0
2023-12-15 14:00:00,14.97,15.01,14.96,14.99,324350.0,12.686,12.7199,12.6776,12.703,324350.0
2023-12-15 14:30:00,14.99,15.03,14.97,15.02,320237.0,12.703,12.7369,12.686,12.7284,320237.0
2023-12-15 15:00:00,15.02,15.04,14.98,14.99,770863.0,12.7284,12.7453,12.6945,12.703,770863.0
2023-12-15 15:30:00,14.99,14.99,14.94,14.95,1990875.0,12.703,12.703,12.6606,12.6691,1990875.0
2023-12-18 09:30:00,15.29,15.48,15.27,15.45,3944472.0,12.9572,13.1182,12.9403,13.0928,3944472.0
2023-12-18 10:00:00,15.44,15.46,15.34,15.37,1061422.0,13.0843,13.1013,12.9996,13.025,1061422.0
2023-12-18 10:30:00,15.37,15.38,15.28,15.36,1194486.0,13.025,13.0335,12.9487,13.0165,1194486.0
2023-12-18 11:00:00,15.36,15.41,15.35,15.4,779644.0,13.0165,13.0589,13.0081,13.0504,779644.0
2023-12-18 11:30:00,15.39,15.4,15.34,15.37,664946.0,13.042,13.0504,12.9996,13.025,664946.0
2023-12-18 12:00:00,15.37,15.44,15.35,15.43,642816.0,13.025,13.0843,13.0081,13.0758,642816.0
2023-12-18 12:30:00,15.43,15.44,15.4,15.41,605840.0,13.0758,13.0843,13.0504,13.0589,605840.0
2023-12-18 13:00:00,15.41,15.47,15.35,15.46,1142662.0,13.0589,13.1097,13.0081,13.1013,1142662.0
2023-12-18 13:30:00,15.47,15.49,15.44,15.45,818232.0,13.1097,13.1267,13.0843,13.0928,818232.0
2023-12-18 14:00:00,15.44,15.45,15.38,15.4,935048.0,13.0843,13.0928,13.0335,13.0504,935048.0
2023-12-18 14:30:00,15.4,15.43,15.38,15.4,602722.0,13.0504,13.0758,13.0335,13.0504,602722.0
2023-12-18 15:00:00,15.41,15.41,15.36,15.4,744775.0,13.0589,13.0589,13.0165,13.0504,744775.0
2023-12-18 15:30:00,15.4,15.4,15.34,15.37,2326318.0,13.0504,13.0504,12.9996,13.025,2326318.0
2023-12-19 09:30:00,15.55,15.59,15.48,15.49,1657465.0,13.1775,13.2114,13.1182,13.1267,1657465.0
2023-12-19 10:00:00,15.49,15.49,15.38,15.42,1111462.0,13.1267,13.1267,13.0335,13.0674,1111462.0
2023-12-19 10:30:00,15.42,15.53,15.4,15.51,874502.0,13.0674,13.1606,13.0504,13.1436,874502.0
2023-12-19 11:00:00,15.5,15.52,15.48,15.49,388747.0,13.1352,13.1521,13.1182,13.1267,388747.0
2023-12-19 11:30:00,15.5,15.53,15.47,15.52,607522.0,13.1352,13.1606,13.1097,13.1521,607522.0
2023-12-19 12:00:00,15.52,15.54,15.49,15.53,489276.0,13.1521,13.1691,13.1267,13.1606,489276.0
2023-12-19 12:30:00,15.53,15.57,15.52,15.55,983080.0,13.1606,13.1945,13.1521,13.1775,983080.0
2023-12-19 13:00:00,15.55,15.55,15.5,15.54,530864.0,13.1775,13.1775,13.1352,13.1691,530864.0
2023-12-19 13:30:00,15.54,15.63,15.53,15.55,1477079.0,13.1691,13.2453,13.1606,13.1775,1477079.0
2023-12-19 14:00:00,15.56,15.62,15.55,15.61,629825.0,13.186,13.2369,13.1775,13.2284,629825.0
2023-12-19 14:30:00,15.61,15.61,15.57,15.59,843339.0,13.2284,13.2284,13.1945,13.2114,843339.0
2023-12-19 15:00:00,15.59,15.6,15.56,15.59,632592.0,13.2114,13.2199,13.186,13.2114,632592.0
2023-12-19 15:30:00,15.59,15.63,15.56,15.63,2234158.0,13.2114,13.2453,13.186,13.2453,2234158.0
2023-12-20 09:30:00,15.63,15.77,15.6,15.68,2485910.0,13.2453,13.364,13.2199,13.2877,2485910.0
2023-12-20 10:00:00,15.67,15.68,15.6,15.65,710190.0,13.2792,13.2877,13.2199,13.2623,710190.0
2023-12-20 10:30:00,15.65,15.66,15.58,15.6,741483.0,13.2623,13.2708,13.203,13.2199,741483.0
2023-12-20 11:00:00,15.59,15.65,15.57,15.63,751339.0,13.2114,13.2623,13.1945,13.2453,751339.0
2023-12-20 11:30:00,15.62,15.63,15.59,15.6,628468.0,13.2369,13.2453,13.2114,13.2199,628468.0
2023-12-20 12:00:00,15.6,15.66,15.6,15.63,608464.0,13.2199,13.2708,13.2199,13.2453,608464.0
2023-12-20 12:30:00,15.64,15.69,15.61,15.67,873893.0,13.2538,13.2962,13.2284,13.2792,873893.0
2023-12-20 13:00:00,15.67,15.69,15.64,15.67,892635.0,13.2792,13.2962,13.2538,13.2792,892635.0
2023-12-20 13:30:00,15.67,15.7,15.65,15.7,1489196.0,13.2792,13.3047,13.2623,13.3047,1489196.0
2023-12-20 14:00:00,15.7,15.74,15.67,15.68,1007763.0,13.3047,13.3386,13.2792,13.2877,1007763.0
2023-12-20 14:30:00,15.68,15.69,15.53,15.56,1374857.0,13.2877,13.2962,13.1606,13.186,1374857.0
2023-12-20 15:00:00,15.56,15.6,15.51,15.54,1163019.0,13.186,13.2199,13.1436,13.1691,1163019.0
2023-12-20 15:30:00,15.53,15.59,15.48,15.48,2170148.0,13.1606,13.2114,13.1182,13.1182,2170148.0
2023-12-21 09:30:00,15.59,15.75,15.59,15.61,1019100.0,13.2114,13.347,13.2114,13.2284,1019100.0
2023-12-21 10:00:00,15.61,15.63,15.53,15.61,772651.0,13.2284,13.2453,13.1606,13.2284,772651.0
2023-12-21 10:30:00,15.61,15.64,15.56,15.58,554676.0,13.2284,13.2538,13.186,13.203,554676.0
2023-12-21 11:00:00,15.58,15.69,15.58,15.68,441341.0,13.203,13.2962,13.203,13.2877,441341.0
2023-12-21 11:30:00,15.68,15.69,15.59,15.6,394333.0,13.2877,13.2962,13.2114,13.2199,394333.0
2023-12-21 12:00:00,15.6,15.61,15.54,15.54,504295.0,13.2199,13.2284,13.1691,13.1691,504295.0
2023-12-21 12:30:00,15.54,15.58,15.48,15.51,697500.0,13.1691,13.203,13.1182,13.1436,697500.0
2023-12-21 13:00:00,15.51,15.53,15.46,15.51,665212.0,13.1436,13.1606,13.1013,13.1436,665212.0
2023-12-21 13:30:00,15.51,15.52,15.48,15.5,407358.0,13.1436,13.1521,13.1182,13.1352,407358.0
2023-12-21 14:00:00,15.5,15.54,15.49,15.53,482228.0,13.1352,13.1691,13.1267,13.1606,482228.0
2023-12-21 14:30:00,15.53,15.57,15.52,15.53,467013.0,13.1606,13.1945,13.1521,13.1606,467013.0
2023-12-21 15:00:00,15.53,15.55,15.51,15.54,531320.0,13.1606,13.1775,13.1436,13.1691,531320.0
2023-12-21 15:30:00,15.54,15.57,15.54,15.55,1446183.0,13.1691,13.1945,13.1691,13.1775,1446183.0
2023-12-22 09:30:00,15.73,15.86,15.7,15.76,1367367.0,13.3301,13.4402,13.3047,13.3555,1367367.0
2023-12-22 10:00:00,15.76,15.85,15.75,15.78,519436.0,13.3555,13.4318,13.347,13.3724,519436.0
2023-12-22 10:30:00,15.77,15.79,15.7,15.72,879648.0,13.364,13.3809,13.3047,13.3216,879648.0
2023-12-22 11:00:00,15.72,15.79,15.69,15.78,684545.0,13.3216,13.3809,13.2962,13.3724,684545.0
2023-12-22 11:30:00,15.78,15.8,15.74,15.79,374543.0,13.3724,13.3894,13.3386,13.3809,374543.0
2023-12-22 12:00:00,15.79,15.84,15.78,15.83,660380.0,13.3809,13.4233,13.3724,13.4148,660380.0
2023-12-22 12:30:00,15.83,15.89,15.81,15.89,751444.0,13.4148,13.4657,13.3979,13.4657,751444.0
2023-12-22 13:00:00,15.89,15.89,15.85,15.88,442141.0,13.4657,13.4657,13.4318,13.4572,442141.0
2023-12-22 13:30:00,15.88,15.9,15.87,15.89,385246.0,13.4572,13.4741,13.4487,13.4657,385246.0
2023-12-22 14:00:00,15.89,15.9,15.8,15.81,587463.0,13.4657,13.4741,13.3894,13.3979,587463.0
2023-12-22 14:30:00,15.81,15.86,15.78,15.85,513955.0,13.3979,13.4402,13.3724,13.4318,513955.0
2023-12-22 15:00:00,15.85,15.86,15.81,15.82,609957.0,13.4318,13.4402,13.3979,13.4063,609957.0
2023-12-22 15:30:00,15.82,15.82,15.77,15.78,1703262.0,13.4063,13.4063,13.364,13.3724,1703262.0
2023-12-26 09:30:00,16.07,16.16,16.0,16.03,1027576.0,13.6182,13.6945,13.5589,13.5843,1027576.0
2023-12-26 10:00:00,16.03,16.12,16.02,16.12,657945.0,13.5843,13.6606,13.5758,13.6606,657945.0
2023-12-26 10:30:00,16.12,16.22,16.11,16.21,1238027.0,13.6606,13.7453,13.6521,13.7368,1238027.0
2023-12-26 11:00:00,16.21,16.22,16.18,16.2,496575.0,13.7368,13.7453,13.7114,13.7284,496575.0
2023-12-26 11:30:00,16.2,16.24,16.19,16.21,728949.0,13.7284,13.7623,13.7199,13.7368,728949.0
2023-12-26 12:00:00,16.21,16.25,16.21,16.24,690002.0,13.7368,13.7707,13.7368,13.7623,690002.0
2023-12-26 12:30:00,16.24,16.25,16.22,16.23,313997.0,13.7623,13.7707,13.7453,13.7538,313997.0
2023-12-26 13:00:00,16.23,16.25,16.23,16.24,388469.0,13.7538,13.7707,13.7538,13.7623,388469.0
2023-12-26 13:30:00,16.23,16.26,16.21,16.21,490858.0,13.7538,13.7792,13.7368,13.7368,490858.0
2023-12-26 14:00:00,16.21,16.25,16.19,16.2,490100.0,13.7368,13.7707,13.7199,13.7284,490100.0
2023-12-26 14:30:00,16.2,16.24,16.19,16.24,366569.0,13.7284,13.7623,13.7199,13.7623,366569.0
2023-12-26 15:00:00,16.24,16.26,16.23,16.24,429535.0,13.7623,13.7792,13.7538,13.7623,429535.0
2023-12-26 15:30:00,16.25,16.25,16.2,16.2,1489598.0,13.7707,13.7707,13.7284,13.7284,1489598.0
2023-12-27 09:30:00,16.21,16.24,16.16,16.2,701410.0,13.7368,13.7623,13.6945,13.7284,701410.0
2023-12-27 10:00:00,16.21,16.25,16.16,16.24,737756.0,13.7368,13.7707,13.6945,13.7623,737756.0
2023-12-27 10:30:00,16.24,16.24,16.2,16.24,197057.0,13.7623,13.7623,13.7284,13.7623,197057.0
2023-12-27 11:00:00,16.23,16.25,16.19,16.2,385764.0,13.7538,13.7707,13.7199,13.7284,385764.0
2023-12-27 11:30:00,16.2,16.22,16.14,16.16,443053.0,13.7284,13.7453,13.6775,13.6945,443053.0
2023-12-27 12:00:00,16.15,16.19,16.15,16.17,535038.0,13.686,13.7199,13.686,13.7029,535038.0
2023-12-27 12:30:00,16.18,16.19,16.14,16.14,411346.0,13.7114,13.7199,13.6775,13.6775,411346.0
2023-12-27 13:00:00,16.15,16.2,16.14,16.18,408444.0,13.686,13.7284,13.6775,13.7114,408444.0
2023-12-27 13:30:00,16.18,16.19,16.14,16.14,375174.0,13.7114,13.7199,13.6775,13.6775,375174.0
2023-12-27 14:00:00,16.14,16.15,16.11,16.14,587106.0,13.6775,13.686,13.6521,13.6775,587106.0
2023-12-27 14:30:00,16.14,16.15,16.12,16.12,190963.0,13.6775,13.686,13.6606,13.6606,190963.0
2023-12-27 15:00:00,16.13,16.16,16.12,16.15,428985.0,13.669,13.6945,13.6606,13.686,428985.0
2023-12-27 15:30:00,16.16,16.19,16.14,16.19,1083849.0,13.6945,13.7199,13.6775,13.7199,1083849.0
2023-12-28 09:30:00,16.03,16.15,16.02,16.09,1559197.0,13.5843,13.686,13.5758,13.6352,1559197.0
2023-12-28 10:00:00,16.09,16.13,16.05,16.12,533466.0,13.6352,13.669,13.6013,13.6606,533466.0
2023-12-28 10:30:00,16.13,16.14,16.08,16.11,586775.0,13.669,13.6775,13.6267,13.6521,586775.0
2023-12-28 11:00:00,16.11,16.14,16.09,16.11,459141.0,13.6521,13.6775,13.6352,13.6521,459141.0
2023-12-28 11:30:00,16.11,16.13,16.07,16.09,513452.0,13.6521,13.669,13.6182,13.6352,513452.0
2023-12-28 12:00:00,16.08,16.11,16.06,16.08,487468.0,13.6267,13.6521,13.6097,13.6267,487468.0
2023-12-28 12:30:00,16.07,16.12,16.06,16.1,411110.0,13.6182,13.6606,13.6097,13.6436,411110.0
2023-12-28 13:00:00,16.11,16.11,16.07,16.1,778135.0,13.6521,13.6521,13.6182,13.6436,778135.0
2023-12-28 13:30:00,16.1,16.11,16.06,16.09,624926.0,13.6436,13.6521,13.6097,13.6352,624926.0
2023-12-28 14:00:00,16.08,16.1,16.05,16.09,804669.0,13.6267,13.6436,13.6013,13.6352,804669.0
2023-12-28 14:30:00,16.1,16.11,16.07,16.08,782815.0,13.6436,13.6521,13.6182,13.6267,782815.0
2023-12-28 15:00:00,16.08,16.08,16.02,16.04,808806.0,13.6267,13.6267,13.5758,13.5928,808806.0
2023-12-28 15:30:00,16.04,16.09,16.03,16.03,1612265.0,13.5928,13.6352,13.5843,13.5843,1612265.0
2023-12-29 09:30:00,16.06,16.1,15.9,16.05,608860.0,13.6097,13.6436,13.4741,13.6013,608860.0
2023-12-29 10:00:00,16.04,16.07,16.0,16.07,378578.0,13.5928,13.6182,13.5589,13.6182,378578.0
2023-12-29 10:30:00,16.07,16.08,16.01,16.01,345432.0,13.6182,13.6267,13.5674,13.5674,345432.0
2023-12-29 11:00:00,16.02,16.03,15.92,15.94,313742.0,13.5758,13.5843,13.4911,13.508,313742.0
2023-12-29 11:30:00,15.94,16.0,15.94,15.97,276741.0,13.508,13.5589,13.508,13.5335,276741.0
2023-12-29 12:00:00,15.97,16.01,15.95,16.0,266914.0,13.5335,13.5674,13.5165,13.5589,266914.0
2023-12-29 12:30:00,16.0,16.03,15.98,16.0,255759.0,13.5589,13.5843,13.5419,13.5589,255759.0
2023-12-29 13:00:00,16.0,16.01,15.97,15.97,211626.0,13.5589,13.5674,13.5335,13.5335,211626.0
2023-12-29 13:30:00,15.98,16.0,15.97,15.98,271498.0,13.5419,13.5589,13.5335,13.5419,271498.0
2023-12-29 14:00:00,15.98,15.98,15.94,15.96,178630.0,13.5419,13.5419,13.508,13.525,178630.0
2023-12-29 14:30:00,15.95,15.97,15.94,15.97,156464.0,13.5165,13.5335,13.508,13.5335,156464.0
2023-12-29 15:00:00,15.97,15.98,15.96,15.98,331987.0,13.5335,13.5419,13.525,13.5419,331987.0
2023-12-29 15:30:00,15.98,15.98,15.94,15.97,648088.0,13.5419,13.5419,13.508,13.5335,648088.0
2024-01-02 09:30:00,16.09,16.22,16.09,16.18,1019516.0,13.6352,13.7453,13.6352,13.7114,1019516.0
2024-01-02 10:00:00,16.17,16.2,16.03,16.07,652701.0,13.7029,13.7284,13.5843,13.6182,652701.0
2024-01-02 10:30:00,16.06,16.09,16.02,16.04,410926.0,13.6097,13.6352,13.5758,13.5928,410926.0
2024-01-02 11:00:00,16.05,16.11,16.03,16.07,573004.0,13.6013,13.6521,13.5843,13.6182,573004.0
2024-01-02 11:30:00,16.07,16.09,16.03,16.09,391644.0,13.6182,13.6352,13.5843,13.6352,391644.0
2024-01-02 12:00:00,16.09,16.1,16.06,16.09,531863.0,13.6352,13.6436,13.6097,13.6352,531863.0
2024-01-02 12:30:00,16.09,16.14,16.08,16.09,495573.0,13.6352,13.6775,13.6267,13.6352,495573.0
2024-01-02 13:00:00,16.09,16.09,16.01,16.06,631297.0,13.6352,13.6352,13.5674,13.6097,631297.0
2024-01-02 13:30:00,16.06,16.07,15.96,15.97,854679.0,13.6097,13.6182,13.525,13.5335,854679.0
2024-01-02 14:00:00,15.97,15.98,15.93,15.97,715806.0,13.5335,13.5419,13.4996,13.5335,715806.0
2024-01-02 14:30:00,15.97,15.98,15.93,15.95,463647.0,13.5335,13.5419,13.4996,13.5165,463647.0
2024-01-02 15:00:00,15.95,15.97,15.93,15.94,454187.0,13.5165,13.5335,13.4996,13.508,454187.0
2024-01-02 15:30:00,15.94,16.0,15.92,16.0,1226448.0,13.508,13.5589,13.4911,13.5589,1226448.0
2024-01-03 09:30:00,16.04,16.27,16.0,16.26,1602446.0,13.5928,13.7877,13.5589,13.7792,1602446.0
2024-01-03 10:00:00,16.26,16.42,16.25,16.41,1313556.0,13.7792,13.9148,13.7707,13.9063,1313556.0
2024-01-03 10:30:00,16.41,16.45,16.36,16.45,1048381.0,13.9063,13.9402,13.864,13.9402,1048381.0
2024-01-03 11:00:00,16.45,16.53,16.44,16.46,1130139.0,13.9402,14.008,13.9318,13.9487,1130139.0
2024-01-03 11:30:00,16.46,16.5,16.43,16.5,1231117.0,13.9487,13.9826,13.9233,13.9826,1231117.0
2024-01-03 12:00:00,16.5,16.52,16.41,16.47,1185728.0,13.9826,13.9995,13.9063,13.9572,1185728.0
2024-01-03 12:30:00,16.47,16.53,16.46,16.52,694590.0,13.9572,14.008,13.9487,13.9995,694590.0
2024-01-03 13:00:00,16.53,16.59,16.52,16.57,643651.0,14.008,14.0589,13.9995,14.0419,643651.0
2024-01-03 13:30:00,16.57,16.6,16.54,16.57,869591.0,14.0419,14.0673,14.0165,14.0419,869591.0
2024-01-03 14:00:00,16.57,16.63,16.54,16.63,726270.0,14.0419,14.0928,14.0165,14.0928,726270.0
2024-01-03 14:30:00,16.63,16.64,16.6,16.6,776503.0,14.0928,14.1012,14.0673,14.0673,776503.0
2024-01-03 15:00:00,16.61,16.62,16.56,16.6,1061470.0,14.0758,14.0843,14.0334,14.0673,1061470.0
2024-01-03 15:30:00,16.6,16.63,16.57,16.57,3058324.0,14.0673,14.0928,14.0419,14.0419,3058324.0
2024-01-04 09:30:00,16.54,16.7,16.49,16.7,1669732.0,14.0165,14.1521,13.9741,14.1521,1669732.0
2024-01-04 10:00:00,16.7,16.73,16.67,16.71,1219175.0,14.1521,14.1775,14.1267,14.1606,1219175.0
2024-01-04 10:30:00,16.71,16.79,16.7,16.7,1340873.0,14.1606,14.2284,14.1521,14.1521,1340873.0
2024-01-04 11:00:00,16.71,16.72,16.63,16.63,874478.0,14.1606,14.169,14.0928,14.0928,874478.0
2024-01-04 11:30:00,16.63,16.64,16.55,16.55,784657.0,14.0928,14.1012,14.025,14.025,784657.0
2024-01-04 12:00:00,16.55,16.6,16.53,16.57,619540.0,14.025,14.0673,14.008,14.0419,619540.0
2024-01-04 12:30:00,16.57,16.6,16.52,16.52,1078289.0,14.0419,14.0673,13.9995,13.9995,1078289.0
2024-01-04 13:00:00,16.52,16.53,16.45,16.48,749335.0,13.9995,14.008,13.9402,13.9656,749335.0
2024-01-04 13:30:00,16.48,16.5,16.45,16.46,352843.0,13.9656,13.9826,13.9402,13.9487,352843.0
2024-01-04 14:00:00,16.45,16.47,16.42,16.44,508398.0,13.9402,13.9572,13.9148,13.9318,508398.0
2024-01-04 14:30:00,16.44,16.45,16.4,16.41,682613.0,13.9318,13.9402,13.8979,13.9063,682613.0
2024-01-04 15:00:00,16.41,16.41,16.35,16.39,752054.0,13.9063,13.9063,13.8555,13.8894,752054.0
2024-01-04 15:30:00,16.39,16.41,16.35,16.35,2090803.0,13.8894,13.9063,13.8555,13.8555,2090803.0
2024-01-05 09:30:00,16.57,16.64,16.48,16.55,1237768.0,14.0419,14.1012,13.9656,14.025,1237768.0
2024-01-05 10:00:00,16.55,16.65,16.54,16.6,1076964.0,14.025,14.1097,14.0165,14.0673,1076964.0
2024-01-05 10:30:00,16.6,16.63,16.56,16.56,469855.0,14.0673,14.0928,14.0334,14.0334,469855.0
2024-01-05 11:00:00,16.56,16.56,16.48,16.55,676733.0,14.0334,14.0334,13.9656,14.025,676733.0
2024-01-05 11:30:00,16.56,16.57,16.46,16.49,587893.0,14.0334,14.0419,13.9487,13.9741,587893.0
2024-01-05 12:00:00,16.48,16.49,16.39,16.4,520277.0,13.9656,13.9741,13.8894,13.8979,520277.0
2024-01-05 12:30:00,16.39,16.43,16.37,16.4,597497.0,13.8894,13.9233,13.8724,13.8979,597497.0
2024-01-05 13:00:00,16.41,16.45,16.37,16.45,717078.0,13.9063,13.9402,13.8724,13.9402,717078.0
2024-01-05 13:30:00,16.45,16.51,16.44,16.48,502819.0,13.9402,13.9911,13.9318,13.9656,502819.0
2024-01-05 14:00:00,16.48,16.53,16.48,16.51,282211.0,13.9656,14.008,13.9656,13.9911,282211.0
2024-01-05 14:30:00,16.51,16.52,16.47,16.48,290771.0,13.9911,13.9995,13.9572,13.9656,290771.0
2024-01-05 15:00:00,16.48,16.54,16.45,16.5,719942.0,13.9656,14.0165,13.9402,13.9826,719942.0
2024-01-05 15:30:00,16.5,16.56,16.48,16.54,1197995.0,13.9826,14.0334,13.9656,14.0165,1197995.0
2024-01-08 09:30:00,16.22,16.23,16.01,16.04,2444207.0,13.7453,13.7538,13.5674,13.5928,2444207.0
2024-01-08 10:00:00,16.04,16.09,15.97,16.07,1758931.0,13.5928,13.6352,13.5335,13.6182,1758931.0
2024-01-08 10:30:00,16.08,16.16,16.05,16.13,829250.0,13.6267,13.6945,13.6013,13.669,829250.0
2024-01-08 11:00:00,16.13,16.18,16.1,16.18,646204.0,13.669,13.7114,13.6436,13.7114,646204.0
2024-01-08 11:30:00,16.18,16.2,16.11,16.13,516954.0,13.7114,13.7284,13.6521,13.669,516954.0
2024-01-08 12:00:00,16.12,16.14,16.1,16.14,623700.0,13.6606,13.6775,13.6436,13.6775,623700.0
2024-01-08 12:30:00,16.14,16.17,16.12,16.16,421780.0,13.6775,13.7029,13.6606,13.6945,421780.0
2024-01-08 13:00:00,16.16,16.19,16.14,16.18,395946.0,13.6945,13.7199,13.6775,13.7114,395946.0
2024-01-08 13:30:00,16.18,16.22,16.15,16.16,562986.0,13.7114,13.7453,13.686,13.6945,562986.0
2024-01-08 14:00:00,16.17,16.21,16.16,16.21,488752.0,13.7029,13.7368,13.6945,13.7368,488752.0
2024-01-08 14:30:00,16.2,16.26,16.2,16.25,439285.0,13.7284,13.7792,13.7284,13.7707,439285.0
2024-01-08 15:00:00,16.25,16.26,16.2,16.24,858349.0,13.7707,13.7792,13.7284,13.7623,858349.0
2024-01-08 15:30:00,16.24,16.28,16.23,16.27,2395233.0,13.7623,13.7962,13.7538,13.7877,2395233.0
2024-01-09 09:30:00,16.28,16.29,16.08,16.13,1378205.0,13.7962,13.8046,13.6267,13.669,1378205.0
2024-01-09 10:00:00,16.13,16.14,16.06,16.07,991961.0,13.669,13.6775,13.6097,13.6182,991961.0
2024-01-09 10:30:00,16.07,16.09,16.01,16.04,899511.0,13.6182,13.6352,13.5674,13.5928,899511.0
2024-01-09 11:00:00,16.04,16.08,16.01,16.05,863107.0,13.5928,13.6267,13.5674,13.6013,863107.0
2024-01-09 11:30:00,16.06,16.18,16.05,16.18,611930.0,13.6097,13.7114,13.6013,13.7114,611930.0
2024-01-09 12:00:00,16.17,16.21,16.13,16.14,695140.0,13.7029,13.7368,13.669,13.6775,695140.0
2024-01-09 12:30:00,16.14,16.14,16.09,16.12,534549.0,13.6775,13.6775,13.6352,13.6606,534549.0
2024-01-09 13:00:00,16.12,16.16,16.08,16.1,457802.0,13.6606,13.6945,13.6267,13.6436,457802.0
2024-01-09 13:30:00,16.1,16.15,16.08,16.15,613021.0,13.6436,13.686,13.6267,13.686,613021.0
2024-01-09 14:00:00,16.14,16.15,16.09,16.12,416319.0,13.6775,13.686,13.6352,13.6606,416319.0
2024-01-09 14:30:00,16.11,16.12,16.04,16.08,757651.0,13.6521,13.6606,13.5928,13.6267,757651.0
2024-01-09 15:00:00,16.08,16.1,16.06,16.08,603791.0,13.6267,13.6436,13.6097,13.6267,603791.0
2024-01-09 15:30:00,16.07,16.08,15.98,15.99,2331308.0,13.6182,13.6267,13.5419,13.5504,2331308.0
2024-01-10 09:30:00,16.12,16.14,15.9,16.05,1667996.0,13.6606,13.6775,13.4741,13.6013,1667996.0
2024-01-10 10:00:00,16.05,16.13,16.0,16.03,663283.0,13.6013,13.669,13.5589,13.5843,663283.0
2024-01-10 10:30:00,16.02,16.03,15.89,15.93,1562124.0,13.5758,13.5843,13.4657,13.4996,1562124.0
2024-01-10 11:00:00,15.94,15.99,15.91,15.93,920168.0,13.508,13.5504,13.4826,13.4996,920168.0
2024-01-10 11:30:00,15.93,15.97,15.9,15.94,806397.0,13.4996,13.5335,13.4741,13.508,806397.0
2024-01-10 12:00:00,15.94,15.94,15.87,15.88,986402.0,13.508,13.508,13.4487,13.4572,986402.0
2024-01-10 12:30:00,15.88,15.94,15.87,15.9,763629.0,13.4572,13.508,13.4487,13.4741,763629.0
2024-01-10 13:00:00,15.91,15.91,15.85,15.87,872156.0,13.4826,13.4826,13.4318,13.4487,872156.0
2024-01-10 13:30:00,15.87,15.9,15.86,15.88,529835.0,13.4487,13.4741,13.4402,13.4572,529835.0
2024-01-10 14:00:00,15.87,15.92,15.86,15.92,505360.0,13.4487,13.4911,13.4402,13.4911,505360.0
2024-01-10 14:30:00,15.92,15.95,15.91,15.94,889985.0,13.4911,13.5165,13.4826,13.508,889985.0
2024-01-10 15:00:00,15.95,15.96,15.91,15.92,1136055.0,13.5165,13.525,13.4826,13.4911,1136055.0
2024-01-10 15:30:00,15.92,15.96,15.91,15.94,1990303.0,13.4911,13.525,13.4826,13.508,1990303.0
2024-01-11 09:30:00,16.1,16.19,16.02,16.05,873729.0,13.6436,13.7199,13.5758,13.6013,873729.0
2024-01-11 10:00:00,16.05,16.06,15.94,16.03,665694.0,13.6013,13.6097,13.508,13.5843,665694.0
2024-01-11 10:30:00,16.02,16.13,16.02,16.08,728873.0,13.5758,13.669,13.5758,13.6267,728873.0
2024-01-11 11:00:00,16.09,16.11,16.01,16.02,417155.0,13.6352,13.6521,13.5674,13.5758,417155.0
2024-01-11 11:30:00,16.02,16.06,16.01,16.05,543636.0,13.5758,13.6097,13.5674,13.6013,543636.0
2024-01-11 12:00:00,16.05,16.11,16.04,16.11,1215767.0,13.6013,13.6521,13.5928,13.6521,1215767.0
2024-01-11 12:30:00,16.11,16.15,16.09,16.11,659981.0,13.6521,13.686,13.6352,13.6521,659981.0
2024-01-11 13:00:00,16.11,16.18,16.09,16.12,739654.0,13.6521,13.7114,13.6352,13.6606,739654.0
2024-01-11 13:30:00,16.12,16.18,16.09,16.16,739007.0,13.6606,13.7114,13.6352,13.6945,739007.0
2024-01-11 14:00:00,16.16,16.18,16.11,16.17,594497.0,13.6945,13.7114,13.6521,13.7029,594497.0
2024-01-11 14:30:00,16.18,16.26,16.17,16.24,1632278.0,13.7114,13.7792,13.7029,13.7623,1632278.0
2024-01-11 15:00:00,16.25,16.26,16.22,16.25,1023692.0,13.7707,13.7792,13.7453,13.7707,1023692.0
2024-01-11 15:30:00,16.25,16.27,16.21,16.26,2366172.0,13.7707,13.7877,13.7368,13.7792,2366172.0
2024-01-12 09:30:00,16.42,16.54,16.38,16.41,1801090.0,13.9148,14.0165,13.8809,13.9063,1801090.0
2024-01-12 10:00:00,16.41,16.42,16.36,16.37,584622.0,13.9063,13.9148,13.864,13.8724,584622.0
2024-01-12 10:30:00,16.37,16.37,16.31,16.34,744962.0,13.8724,13.8724,13.8216,13.847,744962.0
2024-01-12 11:00:00,16.34,16.41,16.29,16.4,1056701.0,13.847,13.9063,13.8046,13.8979,1056701.0
2024-01-12 11:30:00,16.41,16.41,16.34,16.36,830272.0,13.9063,13.9063,13.847,13.864,830272.0
2024-01-12 12:00:00,16.37,16.38,16.33,16.34,501447.0,13.8724,13.8809,13.8385,13.847,501447.0
2024-01-12 12:30:00,16.34,16.4,16.32,16.38,484424.0,13.847,13.8979,13.8301,13.8809,484424.0
2024-01-12 13:00:00,16.38,16.39,16.36,16.37,295250.0,13.8809,13.8894,13.864,13.8724,295250.0
2024-01-12 13:30:00,16.37,16.4,16.35,16.39,331963.0,13.8724,13.8979,13.8555,13.8894,331963.0
2024-01-12 14:00:00,16.39,16.41,16.37,16.41,269859.0,13.8894,13.9063,13.8724,13.9063,269859.0
2024-01-12 14:30:00,16.4,16.41,16.37,16.38,335351.0,13.8979,13.9063,13.8724,13.8809,335351.0
2024-01-12 15:00:00,16.38,16.38,16.35,16.37,440000.0,13.8809,13.8809,13.8555,13.8724,440000.0
2024-01-12 15:30:00,16.37,16.38,16.35,16.35,1145767.0,13.8724,13.8809,13.8555,13.8555,1145767.0
2024-01-16 09:30:00,16.3,16.34,16.11,16.19,1242589.0,13.8131,13.847,13.6521,13.7199,1242589.0
2024-01-16 10:00:00,16.19,16.23,16.15,16.19,1174071.0,13.7199,13.7538,13.686,13.7199,1174071.0
2024-01-16 10:30:00,16.19,16.22,16.14,16.18,872047.0,13.7199,13.7453,13.6775,13.7114,872047.0
2024-01-16 11:00:00,16.19,16.19,16.12,16.16,635826.0,13.7199,13.7199,13.6606,13.6945,635826.0
2024-01-16 11:30:00,16.16,16.22,16.15,16.18,513715.0,13.6945,13.7453,13.686,13.7114,513715.0
2024-01-16 12:00:00,16.18,16.18,16.07,16.07,488192.0,13.7114,13.7114,13.6182,13.6182,488192.0
2024-01-16 12:30:00,16.07,16.11,16.05,16.09,806132.0,13.6182,13.6521,13.6013,13.6352,806132.0
2024-01-16 13:00:00,16.09,16.14,16.06,16.14,741312.0,13.6352,13.6775,13.6097,13.6775,741312.0
2024-01-16 13:30:00,16.14,16.16,16.07,16.11,440862.0,13.6775,13.6945,13.6182,13.6521,440862.0
2024-01-16 14:00:00,16.11,16.11,16.06,16.11,827097.0,13.6521,13.6521,13.6097,13.6521,827097.0
2024-01-16 14:30:00,16.1,16.14,16.09,16.12,715856.0,13.6436,13.6775,13.6352,13.6606,715856.0
2024-01-16 15:00:00,16.12,16.13,16.07,16.08,549921.0,13.6606,13.669,13.6182,13.6267,549921.0
2024-01-16 15:30:00,16.09,16.09,16.05,16.08,1627158.0,13.6352,13.6352,13.6013,13.6267,1627158.0
2024-01-17 09:30:00,15.92,15.95,15.84,15.95,1775831.0,13.4911,13.5165,13.4233,13.5165,1775831.0
2024-01-17 10:00:00,15.95,15.97,15.9,15.96,1003564.0,13.5165,13.5335,13.4741,13.525,1003564.0
2024-01-17 10:30:00,15.95,16.0,15.91,15.93,751693.0,13.5165,13.5589,13.4826,13.4996,751693.0
2024-01-17 11:00:00,15.93,15.96,15.89,15.9,664675.0,13.4996,13.525,13.4657,13.4741,664675.0
2024-01-17 11:30:00,15.9,15.95,15.88,15.92,505909.0,13.4741,13.5165,13.4572,13.4911,505909.0
2024-01-17 12:00:00,15.92,15.94,15.88,15.9,650852.0,13.4911,13.508,13.4572,13.4741,650852.0
2024-01-17 12:30:00,15.9,15.94,15.89,15.92,558198.0,13.4741,13.508,13.4657,13.4911,558198.0
2024-01-17 13:00:00,15.91,15.92,15.86,15.86,599109.0,13.4826,13.4911,13.4402,13.4402,599109.0
2024-01-17 13:30:00,15.87,15.88,15.83,15.85,631220.0,13.4487,13.4572,13.4148,13.4318,631220.0
2024-01-17 14:00:00,15.85,15.91,15.84,15.89,714605.0,13.4318,13.4826,13.4233,13.4657,714605.0
2024-01-17 14:30:00,15.89,15.95,15.88,15.95,777249.0,13.4657,13.5165,13.4572,13.5165,777249.0
2024-01-17 15:00:00,15.95,15.95,15.86,15.87,895039.0,13.5165,13.5165,13.4402,13.4487,895039.0
2024-01-17 15:30:00,15.87,15.9,15.86,15.89,1586745.0,13.4487,13.4741,13.4402,13.4657,1586745.0
2024-01-18 09:30:00,15.9,15.92,15.66,15.75,2648867.0,13.4741,13.4911,13.2708,13.347,2648867.0
2024-01-18 10:00:00,15.76,15.78,15.72,15.73,947090.0,13.3555,13.3724,13.3216,13.3301,947090.0
2024-01-18 10:30:00,15.72,15.79,15.71,15.73,744524.0,13.3216,13.3809,13.3131,13.3301,744524.0
2024-01-18 11:00:00,15.73,15.8,15.69,15.78,614889.0,13.3301,13.3894,13.2962,13.3724,614889.0
2024-01-18 11:30:00,15.79,15.8,15.74,15.76,549342.0,13.3809,13.3894,13.3386,13.3555,549342.0
2024-01-18 12:00:00,15.76,15.77,15.7,15.73,344923.0,13.3555,13.364,13.3047,13.3301,344923.0
2024-01-18 12:30:00,15.73,15.75,15.71,15.73,303476.0,13.3301,13.347,13.3131,13.3301,303476.0
2024-01-18 13:00:00,15.74,15.75,15.7,15.71,663342.0,13.3386,13.347,13.3047,13.3131,663342.0
2024-01-18 13:30:00,15.71,15.79,15.7,15.79,423970.0,13.3131,13.3809,13.3047,13.3809,423970.0
2024-01-18 14:00:00,15.79,15.8,15.77,15.79,389753.0,13.3809,13.3894,13.364,13.3809,389753.0
2024-01-18 14:30:00,15.79,15.82,15.78,15.81,338542.0,13.3809,13.4063,13.3724,13.3979,338542.0
2024-01-18 15:00:00,15.81,15.82,15.78,15.8,330106.0,13.3979,13.4063,13.3724,13.3894,330106.0
2024-01-18 15:30:00,15.8,15.85,15.8,15.81,1328092.0,13.3894,13.4318,13.3894,13.3979,1328092.0
2024-01-19 09:30:00,15.83,15.85,15.72,15.76,861207.0,13.4148,13.4318,13.3216,13.3555,861207.0
2024-01-19 10:00:00,15.76,15.79,15.7,15.73,478895.0,13.3555,13.3809,13.3047,13.3301,478895.0
2024-01-19 10:30:00,15.73,15.73,15.68,15.71,606002.0,13.3301,13.3301,13.2877,13.3131,606002.0
2024-01-19 11:00:00,15.71,15.73,15.69,15.71,316963.0,13.3131,13.3301,13.2962,13.3131,316963.0
2024-01-19 11:30:00,15.71,15.73,15.68,15.68,374729.0,13.3131,13.3301,13.2877,13.2877,374729.0
2024-01-19 12:00:00,15.69,15.75,15.67,15.75,508805.0,13.2962,13.347,13.2792,13.347,508805.0
2024-01-19 12:30:00,15.75,15.76,15.65,15.67,849183.0,13.347,13.3555,13.2623,13.2792,849183.0
2024-01-19 13:00:00,15.67,15.69,15.64,15.69,491960.0,13.2792,13.2962,13.2538,13.2962,491960.0
2024-01-19 13:30:00,15.69,15.7,15.66,15.68,446940.0,13.2962,13.3047,13.2708,13.2877,446940.0
2024-01-19 14:00:00,15.68,15.71,15.67,15.7,625908.0,13.2877,13.3131,13.2792,13.3047,625908.0
2024-01-19 14:30:00,15.7,15.78,15.69,15.77,684018.0,13.3047,13.3724,13.2962,13.364,684018.0
2024-01-19 15:00:00,15.76,15.77,15.74,15.77,452230.0,13.3555,13.364,13.3386,13.364,452230.0
2024-01-19 15:30:00,15.76,15.77,15.72,15.75,1041482.0,13.3555,13.364,13.3216,13.347,1041482.0
2024-01-22 09:30:00,15.75,15.76,15.64,15.73,1243364.0,13.347,13.3555,13.2538,13.3301,1243364.0
2024-01-22 10:00:00,15.73,15.75,15.66,15.71,616300.0,13.3301,13.347,13.2708,13.3131,616300.0
2024-01-22 10:30:00,15.72,15.72,15.66,15.67,652644.0,13.3216,13.3216,13.2708,13.2792,652644.0
2024-01-22 11:00:00,15.67,15.67,15.61,15.64,396631.0,13.2792,13.2792,13.2284,13.2538,396631.0
2024-01-22 11:30:00,15.63,15.65,15.58,15.65,539618.0,13.2453,13.2623,13.203,13.2623,539618.0
2024-01-22 12:00:00,15.65,15.66,15.62,15.66,290256.0,13.2623,13.2708,13.2369,13.2708,290256.0
2024-01-22 12:30:00,15.66,15.66,15.63,15.65,435503.0,13.2708,13.2708,13.2453,13.2623,435503.0
2024-01-22 13:00:00,15.65,15.69,15.59,15.59,544067.0,13.2623,13.2962,13.2114,13.2114,544067.0
2024-01-22 13:30:00,15.59,15.69,15.59,15.69,520001.0,13.2114,13.2962,13.2114,13.2962,520001.0
2024-01-22 14:00:00,15.69,15.71,15.63,15.66,645543.0,13.2962,13.3131,13.2453,13.2708,645543.0
2024-01-22 14:30:00,15.66,15.68,15.65,15.68,273712.0,13.2708,13.2877,13.2623,13.2877,273712.0
2024-01-22 15:00:00,15.68,15.7,15.66,15.69,506930.0,13.2877,13.3047,13.2708,13.2962,506930.0
2024-01-22 15:30:00,15.69,15.71,15.65,15.65,1363801.0,13.2962,13.3131,13.2623,13.2623,1363801.0
2024-01-23 09:30:00,15.69,15.72,15.61,15.68,1142394.0,13.2962,13.3216,13.2284,13.2877,1142394.0
2024-01-23 10:00:00,15.67,15.78,15.66,15.76,886974.0,13.2792,13.3724,13.2708,13.3555,886974.0
2024-01-23 10:30:00,15.76,15.76,15.58,15.63,953108.0,13.3555,13.3555,13.203,13.2453,953108.0
2024-01-23 11:00:00,15.63,15.75,15.61,15.75,976930.0,13.2453,13.347,13.2284,13.347,976930.0
2024-01-23 11:30:00,15.75,15.84,15.74,15.84,1054624.0,13.347,13.4233,13.3386,13.4233,1054624.0
2024-01-23 12:00:00,15.84,15.95,15.83,15.93,970652.0,13.4233,13.5165,13.4148,13.4996,970652.0
2024-01-23 12:30:00,15.93,15.98,15.89,15.97,1302970.0,13.4996,13.5419,13.4657,13.5335,1302970.0
2024-01-23 13:00:00,15.97,16.04,15.94,16.03,1162986.0,13.5335,13.5928,13.508,13.5843,1162986.0
2024-01-23 13:30:00,16.03,16.03,15.98,15.99,1010013.0,13.5843,13.5843,13.5419,13.5504,1010013.0
2024-01-23 14:00:00,15.98,15.99,15.9,15.91,525226.0,13.5419,13.5504,13.4741,13.4826,525226.0
2024-01-23 14:30:00,15.91,15.95,15.89,15.93,663521.0,13.4826,13.5165,13.4657,13.4996,663521.0
2024-01-23 15:00:00,15.93,15.97,15.93,15.94,680130.0,13.4996,13.5335,13.4996,13.508,680130.0
2024-01-23 15:30:00,15.94,15.95,15.91,15.94,1561474.0,13.508,13.5165,13.4826,13.508,1561474.0
2024-01-24 09:30:00,16.18,16.25,16.1,16.11,1872310.0,13.7114,13.7707,13.6436,13.6521,1872310.0
2024-01-24 10:00:00,16.1,16.16,16.01,16.12,1384489.0,13.6436,13.6945,13.5674,13.6606,1384489.0
2024-01-24 10:30:00,16.12,16.14,16.05,16.09,1567568.0,13.6606,13.6775,13.6013,13.6352,1567568.0
2024-01-24 11:00:00,16.1,16.21,16.09,16.2,1203950.0,13.6436,13.7368,13.6352,13.7284,1203950.0
2024-01-24 11:30:00,16.21,16.23,16.16,16.2,899232.0,13.7368,13.7538,13.6945,13.7284,899232.0
2024-01-24 12:00:00,16.19,16.19,16.08,16.11,1068297.0,13.7199,13.7199,13.6267,13.6521,1068297.0
2024-01-24 12:30:00,16.1,16.11,16.06,16.1,524338.0,13.6436,13.6521,13.6097,13.6436,524338.0
2024-01-24 13:00:00,16.1,16.1,15.96,15.97,1358286.0,13.6436,13.6436,13.525,13.5335,1358286.0
2024-01-24 13:30:00,15.96,15.97,15.83,15.87,2376794.0,13.525,13.5335,13.4148,13.4487,2376794.0
2024-01-24 14:00:00,15.87,15.89,15.84,15.87,724623.0,13.4487,13.4657,13.4233,13.4487,724623.0
2024-01-24 14:30:00,15.87,15.89,15.83,15.88,867884.0,13.4487,13.4657,13.4148,13.4572,867884.0
2024-01-24 15:00:00,15.87,15.89,15.86,15.88,633576.0,13.4487,13.4657,13.4402,13.4572,633576.0
2024-01-24 15:30:00,15.88,15.92,15.87,15.9,1374668.0,13.4572,13.4911,13.4487,13.4741,1374668.0
2024-01-25 09:30:00,16.17,16.47,16.08,16.46,2518645.0,13.7029,13.9572,13.6267,13.9487,2518645.0
2024-01-25 10:00:00,16.46,16.49,16.31,16.35,1631236.0,13.9487,13.9741,13.8216,13.8555,1631236.0
2024-01-25 10:30:00,16.35,16.36,16.28,16.3,851406.0,13.8555,13.864,13.7962,13.8131,851406.0
2024-01-25 11:00:00,16.3,16.37,16.27,16.36,866531.0,13.8131,13.8724,13.7877,13.864,866531.0
2024-01-25 11:30:00,16.37,16.41,16.32,16.4,741515.0,13.8724,13.9063,13.8301,13.8979,741515.0
2024-01-25 12:00:00,16.41,16.42,16.35,16.4,586297.0,13.9063,13.9148,13.8555,13.8979,586297.0
2024-01-25 12:30:00,16.4,16.49,16.38,16.48,608774.0,13.8979,13.9741,13.8809,13.9656,608774.0
2024-01-25 13:00:00,16.49,16.56,16.47,16.53,1238720.0,13.9741,14.0334,13.9572,14.008,1238720.0
2024-01-25 13:30:00,16.53,16.57,16.51,16.53,1013022.0,14.008,14.0419,13.9911,14.008,1013022.0
2024-01-25 14:00:00,16.53,16.61,16.5,16.59,1632585.0,14.008,14.0758,13.9826,14.0589,1632585.0
2024-01-25 14:30:00,16.6,16.63,16.58,16.6,985257.0,14.0673,14.0928,14.0504,14.0673,985257.0
2024-01-25 15:00:00,16.6,16.63,16.56,16.63,1274811.0,14.0673,14.0928,14.0334,14.0928,1274811.0
2024-01-25 15:30:00,16.63,16.73,16.61,16.67,3920387.0,14.0928,14.1775,14.0758,14.1267,3920387.0
2024-01-26 09:30:00,16.72,16.85,16.65,16.78,1369909.0,14.169,14.2792,14.1097,14.2199,1369909.0
2024-01-26 10:00:00,16.78,16.87,16.72,16.86,1004583.0,14.2199,14.2961,14.169,14.2877,1004583.0
2024-01-26 10:30:00,16.86,16.91,16.81,16.88,806635.0,14.2877,14.33,14.2453,14.3046,806635.0
2024-01-26 11:00:00,16.88,16.88,16.83,16.87,728786.0,14.3046,14.3046,14.2623,14.2961,728786.0
2024-01-26 11:30:00,16.88,16.89,16.81,16.86,794669.0,14.3046,14.3131,14.2453,14.2877,794669.0
2024-01-26 12:00:00,16.86,16.88,16.83,16.85,810810.0,14.2877,14.3046,14.2623,14.2792,810810.0
2024-01-26 12:30:00,16.84,16.94,16.82,16.93,1111233.0,14.2707,14.3555,14.2538,14.347,1111233.0
2024-01-26 13:00:00,16.93,17.04,16.91,17.03,1267447.0,14.347,14.4402,14.33,14.4317,1267447.0
2024-01-26 13:30:00,17.02,17.17,17.02,17.16,1644190.0,14.4233,14.5504,14.4233,14.5419,1644190.0
2024-01-26 14:00:00,17.16,17.21,17.12,17.16,1555544.0,14.5419,14.5843,14.508,14.5419,1555544.0
2024-01-26 14:30:00,17.16,17.16,17.09,17.14,1234216.0,14.5419,14.5419,14.4826,14.525,1234216.0
2024-01-26 15:00:00,17.14,17.15,17.1,17.11,904954.0,14.525,14.5334,14.4911,14.4995,904954.0
2024-01-26 15:30:00,17.1,17.12,17.05,17.05,2496482.0,14.4911,14.508,14.4487,14.4487,2496482.0
2024-01-29 09:30:00,17.0,17.06,16.86,17.04,1992906.0,14.4063,14.4572,14.2877,14.4402,1992906.0
2024-01-29 10:00:00,17.04,17.13,17.01,17.13,1148420.0,14.4402,14.5165,14.4148,14.5165,1148420.0
2024-01-29 10:30:00,17.13,17.22,17.12,17.15,1052857.0,14.5165,14.5927,14.508,14.5334,1052857.0
2024-01-29 11:00:00,17.15,17.21,17.07,17.09,882470.0,14.5334,14.5843,14.4656,14.4826,882470.0
2024-01-29 11:30:00,17.08,17.1,17.03,17.07,579894.0,14.4741,14.4911,14.4317,14.4656,579894.0
2024-01-29 12:00:00,17.07,17.09,17.03,17.06,570639.0,14.4656,14.4826,14.4317,14.4572,570639.0
2024-01-29 12:30:00,17.07,17.08,17.0,17.02,555645.0,14.4656,14.4741,14.4063,14.4233,555645.0
2024-01-29 13:00:00,17.02,17.05,16.99,17.05,863556.0,14.4233,14.4487,14.3978,14.4487,863556.0
2024-01-29 13:30:00,17.05,17.07,17.02,17.04,841063.0,14.4487,14.4656,14.4233,14.4402,841063.0
2024-01-29 14:00:00,17.04,17.06,17.0,17.04,577331.0,14.4402,14.4572,14.4063,14.4402,577331.0
2024-01-29 14:30:00,17.03,17.05,17.02,17.05,450842.0,14.4317,14.4487,14.4233,14.4487,450842.0
2024-01-29 15:00:00,17.05,17.17,17.04,17.16,735483.0,14.4487,14.5504,14.4402,14.5419,735483.0
2024-01-29 15:30:00,17.16,17.17,17.13,17.16,1240394.0,14.5419,14.5504,14.5165,14.5419,1240394.0
2024-01-30 09:30:00,17.09,17.13,17.04,17.1,744756.0,14.4826,14.5165,14.4402,14.4911,744756.0
2024-01-30 10:00:00,17.1,17.12,16.97,17.01,727408.0,14.4911,14.508,14.3809,14.4148,727408.0
2024-01-30 10:30:00,17.01,17.03,16.96,17.02,614418.0,14.4148,14.4317,14.3724,14.4233,614418.0
2024-01-30 11:00:00,17.02,17.12,17.0,17.1,584212.0,14.4233,14.508,14.4063,14.4911,584212.0
2024-01-30 11:30:00,17.09,17.19,17.09,17.19,651949.0,14.4826,14.5673,14.4826,14.5673,651949.0
2024-01-30 12:00:00,17.19,17.21,17.14,17.14,685351.0,14.5673,14.5843,14.525,14.525,685351.0
2024-01-30 12:30:00,17.14,17.16,17.11,17.14,562771.0,14.525,14.5419,14.4995,14.525,562771.0
2024-01-30 13:00:00,17.14,17.14,17.09,17.12,559533.0,14.525,14.525,14.4826,14.508,559533.0
2024-01-30 13:30:00,17.12,17.18,17.1,17.15,368798.0,14.508,14.5589,14.4911,14.5334,368798.0
2024-01-30 14:00:00,17.15,17.18,17.11,17.16,521776.0,14.5334,14.5589,14.4995,14.5419,521776.0
2024-01-30 14:30:00,17.16,17.18,17.09,17.1,819684.0,14.5419,14.5589,14.4826,14.4911,819684.0
2024-01-30 15:00:00,17.1,17.11,17.04,17.07,1057794.0,14.4911,14.4995,14.4402,14.4656,1057794.0
2024-01-30 15:30:00,17.07,17.07,17.04,17.05,2209697.0,14.4656,14.4656,14.4402,14.4487,2209697.0
2024-01-31 09:30:00,17.11,17.25,17.07,17.14,1243874.0,14.4995,14.6182,14.4656,14.525,1243874.0
2024-01-31 10:00:00,17.14,17.16,17.08,17.12,1105099.0,14.525,14.5419,14.4741,14.508,1105099.0
2024-01-31 10:30:00,17.11,17.15,17.02,17.15,822793.0,14.4995,14.5334,14.4233,14.5334,822793.0
2024-01-31 11:00:00,17.15,17.18,17.04,17.07,1050841.0,14.5334,14.5589,14.4402,14.4656,1050841.0
2024-01-31 11:30:00,17.08,17.1,16.97,17.05,1036310.0,14.4741,14.4911,14.3809,14.4487,1036310.0
2024-01-31 12:00:00,17.05,17.08,17.04,17.07,434821.0,14.4487,14.4741,14.4402,14.4656,434821.0
2024-01-31 12:30:00,17.07,17.09,17.01,17.07,690672.0,14.4656,14.4826,14.4148,14.4656,690672.0
2024-01-31 13:00:00,17.07,17.07,17.02,17.05,904388.0,14.4656,14.4656,14.4233,14.4487,904388.0
2024-01-31 13:30:00,17.05,17.19,17.03,17.16,1029097.0,14.4487,14.5673,14.4317,14.5419,1029097.0
2024-01-31 14:00:00,17.17,17.24,17.1,17.14,1431205.0,14.5504,14.6097,14.4911,14.525,1431205.0
2024-01-31 14:30:00,17.14,17.39,17.1,17.23,2639571.0,14.525,14.7368,14.4911,14.6012,2639571.0
2024-01-31 15:00:00,17.23,17.23,17.04,17.22,2182190.0,14.6012,14.6012,14.4402,14.5927,2182190.0
2024-01-31 15:30:00,17.21,17.22,17.07,17.07,5059672.0,14.5843,14.5927,14.4656,14.4656,5059672.0
2024-02-01 09:30:00,17.44,17.76,17.4,17.59,3074828.0,14.7792,15.0504,14.7453,14.9063,3074828.0
2024-02-01 10:00:00,17.59,17.64,17.53,17.57,1418234.0,14.9063,14.9487,14.8555,14.8893,1418234.0
2024-02-01 10:30:00,17.56,17.61,17.5,17.55,908741.0,14.8809,14.9232,14.83,14.8724,908741.0
2024-02-01 11:00:00,17.55,17.56,17.4,17.53,1763805.0,14.8724,14.8809,14.7453,14.8555,1763805.0
2024-02-01 11:30:00,17.52,17.65,17.5,17.63,966543.0,14.847,14.9571,14.83,14.9402,966543.0
2024-02-01 12:00:00,17.63,17.69,17.49,17.53,1443545.0,14.9402,14.991,14.8216,14.8555,1443545.0
2024-02-01 12:30:00,17.53,17.54,17.26,17.29,2215383.0,14.8555,14.8639,14.6266,14.6521,2215383.0
2024-02-01 13:00:00,17.28,17.38,17.17,17.37,2704802.0,14.6436,14.7283,14.5504,14.7199,2704802.0
2024-02-01 13:30:00,17.37,17.5,17.36,17.41,1634142.0,14.7199,14.83,14.7114,14.7538,1634142.0
2024-02-01 14:00:00,17.41,17.44,17.37,17.38,862757.0,14.7538,14.7792,14.7199,14.7283,862757.0
2024-02-01 14:30:00,17.38,17.45,17.33,17.45,746274.0,14.7283,14.7877,14.686,14.7877,746274.0
2024-02-01 15:00:00,17.45,17.48,17.43,17.45,1114066.0,14.7877,14.8131,14.7707,14.7877,1114066.0
2024-02-01 15:30:00,17.45,17.5,17.43,17.49,2339636.0,14.7877,14.83,14.7707,14.8216,2339636.0
2024-02-02 09:30:00,17.34,17.42,17.23,17.25,2083216.0,14.6944,14.7622,14.6012,14.6182,2083216.0
2024-02-02 10:00:00,17.24,17.26,17.04,17.21,1943726.0,14.6097,14.6266,14.4402,14.5843,1943726.0
2024-02-02 10:30:00,17.22,17.25,17.14,17.21,1131310.0,14.5927,14.6182,14.525,14.5843,1131310.0
2024-02-02 11:00:00,17.21,17.22,17.08,17.14,754614.0,14.5843,14.5927,14.4741,14.525,754614.0
2024-02-02 11:30:00,17.14,17.15,17.1,17.12,487306.0,14.525,14.5334,14.4911,14.508,487306.0
2024-02-02 12:00:00,17.12,17.14,17.08,17.14,1142049.0,14.508,14.525,14.4741,14.525,1142049.0
2024-02-02 12:30:00,17.14,17.17,17.07,17.11,948651.0,14.525,14.5504,14.4656,14.4995,948651.0
2024-02-02 13:00:00,17.11,17.13,17.08,17.09,579539.0,14.4995,14.5165,14.4741,14.4826,579539.0
2024-02-02 13:30:00,17.09,17.11,17.05,17.08,657263.0,14.4826,14.4995,14.4487,14.4741,657263.0
2024-02-02 14:00:00,17.08,17.09,17.0,17.04,774267.0,14.4741,14.4826,14.4063,14.4402,774267.0
2024-02-02 14:30:00,17.04,17.07,17.01,17.05,748219.0,14.4402,14.4656,14.4148,14.4487,748219.0
2024-02-02 15:00:00,17.04,17.08,17.02,17.07,941221.0,14.4402,14.4741,14.4233,14.4656,941221.0
2024-02-02 15:30:00,17.06,17.07,16.99,17.02,2710744.0,14.4572,14.4656,14.3978,14.4233,2710744.0
2024-02-05 09:30:00,17.01,17.08,16.88,16.91,2443786.0,14.4148,14.4741,14.3046,14.33,2443786.0
2024-02-05 10:00:00,16.9,16.9,16.77,16.79,1794416.0,14.3216,14.3216,14.2114,14.2284,1794416.0
2024-02-05 10:30:00,16.79,16.86,16.74,16.76,1452934.0,14.2284,14.2877,14.186,14.2029,1452934.0
2024-02-05 11:00:00,16.77,16.89,16.76,16.88,1148487.0,14.2114,14.3131,14.2029,14.3046,1148487.0
2024-02-05 11:30:00,16.87,16.97,16.87,16.96,763950.0,14.2961,14.3809,14.2961,14.3724,763950.0
2024-02-05 12:00:00,16.96,17.01,16.95,16.96,1082333.0,14.3724,14.4148,14.3639,14.3724,1082333.0
2024-02-05 12:30:00,16.96,17.03,16.96,16.97,954726.0,14.3724,14.4317,14.3724,14.3809,954726.0
2024-02-05 13:00:00,16.97,17.09,16.95,17.09,1183551.0,14.3809,14.4826,14.3639,14.4826,1183551.0
2024-02-05 13:30:00,17.09,17.13,17.04,17.05,1515843.0,14.4826,14.5165,14.4402,14.4487,1515843.0
2024-02-05 14:00:00,17.05,17.09,17.03,17.05,1235577.0,14.4487,14.4826,14.4317,14.4487,1235577.0
2024-02-05 14:30:00,17.05,17.06,17.02,17.03,1273325.0,14.4487,14.4572,14.4233,14.4317,1273325.0
2024-02-05 15:00:00,17.03,17.05,16.97,16.98,1598657.0,14.4317,14.4487,14.3809,14.3894,1598657.0
2024-02-05 15:30:00,16.97,16.99,16.89,16.92,4394360.0,14.3809,14.3978,14.3131,14.3385,4394360.0
2024-02-06 09:30:00,17.24,17.36,17.11,17.32,2090692.0,14.6097,14.7114,14.4995,14.6775,2090692.0
2024-02-06 10:00:00,17.32,17.41,17.28,17.39,1497687.0,14.6775,14.7538,14.6436,14.7368,1497687.0
2024-02-06 10:30:00,17.4,17.47,17.37,17.38,1013788.0,14.7453,14.8046,14.7199,14.7283,1013788.0
2024-02-06 11:00:00,17.37,17.42,17.32,17.41,1158070.0,14.7199,14.7622,14.6775,14.7538,1158070.0
2024-02-06 11:30:00,17.4,17.45,17.39,17.41,666819.0,14.7453,14.7877,14.7368,14.7538,666819.0
2024-02-06 12:00:00,17.42,17.46,17.38,17.39,835891.0,14.7622,14.7961,14.7283,14.7368,835891.0
2024-02-06 12:30:00,17.39,17.4,17.32,17.32,1367916.0,14.7368,14.7453,14.6775,14.6775,1367916.0
2024-02-06 13:00:00,17.32,17.38,17.28,17.32,791103.0,14.6775,14.7283,14.6436,14.6775,791103.0
2024-02-06 13:30:00,17.32,17.38,17.3,17.32,852600.0,14.6775,14.7283,14.6605,14.6775,852600.0
2024-02-06 14:00:00,17.32,17.33,17.24,17.26,494173.0,14.6775,14.686,14.6097,14.6266,494173.0
2024-02-06 14:30:00,17.25,17.3,17.22,17.25,582773.0,14.6182,14.6605,14.5927,14.6182,582773.0
2024-02-06 15:00:00,17.25,17.29,17.21,17.23,780339.0,14.6182,14.6521,14.5843,14.6012,780339.0
2024-02-06 15:30:00,17.22,17.24,17.17,17.23,2228540.0,14.5927,14.6097,14.5504,14.6012,2228540.0
2024-02-07 09:30:00,17.39,17.43,17.26,17.36,2175102.0,14.7368,14.7707,14.6266,14.7114,2175102.0
2024-02-07 10:00:00,17.35,17.39,17.23,17.28,1299389.0,14.7029,14.7368,14.6012,14.6436,1299389.0
2024-02-07 10:30:00,17.28,17.31,17.2,17.23,833574.0,14.6436,14.669,14.5758,14.6012,833574.0
2024-02-07 11:00:00,17.23,17.31,17.21,17.25,605418.0,14.6012,14.669,14.5843,14.6182,605418.0
2024-02-07 11:30:00,17.25,17.26,17.19,17.25,630396.0,14.6182,14.6266,14.5673,14.6182,630396.0
2024-02-07 12:00:00,17.24,17.3,17.18,17.2,635421.0,14.6097,14.6605,14.5589,14.5758,635421.0
2024-02-07 12:30:00,17.2,17.27,17.19,17.26,663430.0,14.5758,14.6351,14.5673,14.6266,663430.0
2024-02-07 13:00:00,17.26,17.31,17.24,17.3,535940.0,14.6266,14.669,14.6097,14.6605,535940.0
2024-02-07 13:30:00,17.29,17.3,17.25,17.27,300401.0,14.6521,14.6605,14.6182,14.6351,300401.0
2024-02-07 14:00:00,17.27,17.37,17.26,17.36,321865.0,14.6351,14.7199,14.6266,14.7114,321865.0
2024-02-07 14:30:00,17.36,17.37,17.3,17.34,323515.0,14.7114,14.7199,14.6605,14.6944,323515.0
2024-02-07 15:00:00,17.34,17.38,17.32,17.37,392168.0,14.6944,14.7283,14.6775,14.7199,392168.0
2024-02-07 15:30:00,17.37,17.41,17.36,17.39,976598.0,14.7199,14.7538,14.7114,14.7368,976598.0
2024-02-08 09:30:00,17.38,17.49,17.28,17.36,1697333.0,14.7283,14.8216,14.6436,14.7114,1697333.0
2024-02-08 10:00:00,17.36,17.39,17.29,17.37,637330.0,14.7114,14.7368,14.6521,14.7199,637330.0
2024-02-08 10:30:00,17.37,17.4,17.32,17.38,514348.0,14.7199,14.7453,14.6775,14.7283,514348.0
2024-02-08 11:00:00,17.38,17.4,17.25,17.26,659604.0,14.7283,14.7453,14.6182,14.6266,659604.0
2024-02-08 11:30:00,17.27,17.3,17.23,17.25,488636.0,14.6351,14.6605,14.6012,14.6182,488636.0
2024-02-08 12:00:00,17.26,17.27,17.25,17.27,350125.0,14.6266,14.6351,14.6182,14.6351,350125.0
2024-02-08 12:30:00,17.26,17.27,17.2,17.21,530457.0,14.6266,14.6351,14.5758,14.5843,530457.0
2024-02-08 13:00:00,17.22,17.27,17.2,17.21,616422.0,14.5927,14.6351,14.5758,14.5843,616422.0
2024-02-08 13:30:00,17.21,17.27,17.2,17.27,537441.0,14.5843,14.6351,14.5758,14.6351,537441.0
2024-02-08 14:00:00,17.27,17.32,17.26,17.32,296902.0,14.6351,14.6775,14.6266,14.6775,296902.0
2024-02-08 14:30:00,17.31,17.32,17.25,17.27,365705.0,14.669,14.6775,14.6182,14.6351,365705.0
2024-02-08 15:00:00,17.28,17.3,17.25,17.25,307768.0,14.6436,14.6605,14.6182,14.6182,307768.0
2024-02-08 15:30:00,17.25,17.27,17.23,17.24,1272037.0,14.6182,14.6351,14.6012,14.6097,1272037.0
2024-02-09 09:30:00,17.34,17.4,17.24,17.37,828789.0,14.6944,14.7453,14.6097,14.7199,828789.0
2024-02-09 10:00:00,17.37,17.37,17.22,17.31,562184.0,14.7199,14.7199,14.5927,14.669,562184.0
2024-02-09 10:30:00,17.31,17.31,17.2,17.21,433552.0,14.669,14.669,14.5758,14.5843,433552.0
2024-02-09 11:00:00,17.2,17.26,17.17,17.24,954636.0,14.5758,14.6266,14.5504,14.6097,954636.0
2024-02-09 11:30:00,17.23,17.25,17.2,17.25,590261.0,14.6012,14.6182,14.5758,14.6182,590261.0
2024-02-09 12:00:00,17.25,17.29,17.23,17.25,533602.0,14.6182,14.6521,14.6012,14.6182,533602.0
2024-02-09 12:30:00,17.25,17.25,17.14,17.16,872776.0,14.6182,14.6182,14.525,14.5419,872776.0
2024-02-09 13:00:00,17.16,17.22,17.13,17.21,737590.0,14.5419,14.5927,14.5165,14.5843,737590.0
2024-02-09 13:30:00,17.22,17.23,17.18,17.19,562886.0,14.5927,14.6012,14.5589,14.5673,562886.0
2024-02-09 14:00:00,17.18,17.24,17.12,17.24,1338458.0,14.5589,14.6097,14.508,14.6097,1338458.0
2024-02-09 14:30:00,17.23,17.25,17.18,17.18,773320.0,14.6012,14.6182,14.5589,14.5589,773320.0
2024-02-09 15:00:00,17.18,17.2,17.15,17.19,834513.0,14.5589,14.5758,14.5334,14.5673,834513.0
2024-02-09 15:30:00,17.19,17.2,17.16,17.19,1802481.0,14.5673,14.5758,14.5419,14.5673,1802481.0
2024-02-12 09:30:00,17.21,17.57,17.21,17.46,1920568.0,14.5843,14.8893,14.5843,14.7961,1920568.0
2024-02-12 10:00:00,17.46,17.47,17.25,17.27,630142.0,14.7961,14.8046,14.6182,14.6351,630142.0
2024-02-12 10:30:00,17.26,17.35,17.26,17.3,501056.0,14.6266,14.7029,14.6266,14.6605,501056.0
2024-02-12 11:00:00,17.3,17.33,17.28,17.32,388790.0,14.6605,14.686,14.6436,14.6775,388790.0
2024-02-12 11:30:00,17.33,17.42,17.32,17.39,453167.0,14.686,14.7622,14.6775,14.7368,453167.0
2024-02-12 12:00:00,17.39,17.41,17.37,17.38,252975.0,14.7368,14.7538,14.7199,14.7283,252975.0
2024-02-12 12:30:00,17.38,17.44,17.37,17.41,326907.0,14.7283,14.7792,14.7199,14.7538,326907.0
2024-02-12 13:00:00,17.42,17.42,17.39,17.39,225154.0,14.7622,14.7622,14.7368,14.7368,225154.0
2024-02-12 13:30:00,17.39,17.44,17.39,17.39,325294.0,14.7368,14.7792,14.7368,14.7368,325294.0
2024-02-12 14:00:00,17.39,17.4,17.31,17.34,580696.0,14.7368,14.7453,14.669,14.6944,580696.0
2024-02-12 14:30:00,17.34,17.38,17.31,17.36,505418.0,14.6944,14.7283,14.669,14.7114,505418.0
2024-02-12 15:00:00,17.36,17.37,17.33,17.33,459831.0,14.7114,14.7199,14.686,14.686,459831.0
2024-02-12 15:30:00,17.34,17.34,17.27,17.27,1284174.0,14.6944,14.6944,14.6351,14.6351,1284174.0
2024-02-13 09:30:00,17.19,17.22,16.92,16.94,2327786.0,14.5673,14.5927,14.3385,14.3555,2327786.0
2024-02-13 10:00:00,16.93,16.99,16.89,16.96,1491852.0,14.347,14.3978,14.3131,14.3724,1491852.0
2024-02-13 10:30:00,16.96,17.04,16.9,17.01,885894.0,14.3724,14.4402,14.3216,14.4148,885894.0
2024-02-13 11:00:00,17.01,17.04,16.93,16.97,547140.0,14.4148,14.4402,14.347,14.3809,547140.0
2024-02-13 11:30:00,16.96,17.01,16.95,17.01,452375.0,14.3724,14.4148,14.3639,14.4148,452375.0
2024-02-13 12:00:00,17.0,17.02,16.98,17.0,288276.0,14.4063,14.4233,14.3894,14.4063,288276.0
2024-02-13 12:30:00,17.0,17.02,16.98,17.0,485532.0,14.4063,14.4233,14.3894,14.4063,485532.0
2024-02-13 13:00:00,17.01,17.01,16.94,16.98,495764.0,14.4148,14.4148,14.3555,14.3894,495764.0
2024-02-13 13:30:00,16.98,16.98,16.93,16.95,705279.0,14.3894,14.3894,14.347,14.3639,705279.0
2024-02-13 14:00:00,16.95,16.96,16.91,16.91,1139403.0,14.3639,14.3724,14.33,14.33,1139403.0
2024-02-13 14:30:00,16.91,16.95,16.88,16.89,335727.0,14.33,14.3639,14.3046,14.3131,335727.0
2024-02-13 15:00:00,16.89,16.92,16.85,16.88,786900.0,14.3131,14.3385,14.2792,14.3046,786900.0
2024-02-13 15:30:00,16.88,16.99,16.86,16.96,1325277.0,14.3046,14.3978,14.2877,14.3724,1325277.0
2024-02-14 09:30:00,17.03,17.29,17.01,17.26,1051030.0,14.4317,14.6521,14.4148,14.6266,1051030.0
2024-02-14 10:00:00,17.26,17.28,17.1,17.12,753279.0,14.6266,14.6436,14.4911,14.508,753279.0
2024-02-14 10:30:00,17.13,17.13,16.98,17.07,765935.0,14.5165,14.5165,14.3894,14.4656,765935.0
2024-02-14 11:00:00,17.07,17.12,17.03,17.11,716947.0,14.4656,14.508,14.4317,14.4995,716947.0
2024-02-14 11:30:00,17.11,17.16,17.04,17.05,697469.0,14.4995,14.5419,14.4402,14.4487,697469.0
2024-02-14 12:00:00,17.05,17.05,16.95,17.04,2019184.0,14.4487,14.4487,14.3639,14.4402,2019184.0
2024-02-14 12:30:00,17.03,17.04,16.99,17.03,778847.0,14.4317,14.4402,14.3978,14.4317,778847.0
2024-02-14 13:00:00,17.04,17.06,16.97,16.98,826521.0,14.4402,14.4572,14.3809,14.3894,826521.0
2024-02-14 13:30:00,16.98,17.03,16.93,16.98,777610.0,14.3894,14.4317,14.347,14.3894,777610.0
2024-02-14 14:00:00,16.97,17.02,16.94,17.02,766424.0,14.3809,14.4233,14.3555,14.4233,766424.0
2024-02-14 14:30:00,17.02,17.05,16.95,16.98,1083102.0,14.4233,14.4487,14.3639,14.3894,1083102.0
2024-02-14 15:00:00,16.98,16.99,16.92,16.94,1520960.0,14.3894,14.3978,14.3385,14.3555,1520960.0
2024-02-14 15:30:00,16.94,16.94,16.89,16.91,2270388.0,14.3555,14.3555,14.3131,14.33,2270388.0
2024-02-15 09:30:00,16.93,17.1,16.91,17.01,852180.0,14.347,14.4911,14.33,14.4148,852180.0
2024-02-15 10:00:00,17.01,17.09,16.98,17.05,595769.0,14.4148,14.4826,14.3894,14.4487,595769.0
2024-02-15 10:30:00,17.05,17.14,17.04,17.07,598056.0,14.4487,14.525,14.4402,14.4656,598056.0
2024-02-15 11:00:00,17.07,17.12,17.06,17.1,459231.0,14.4656,14.508,14.4572,14.4911,459231.0
2024-02-15 11:30:00,17.1,17.2,17.05,17.19,933671.0,14.4911,14.5758,14.4487,14.5673,933671.0
2024-02-15 12:00:00,17.2,17.23,17.15,17.18,1154480.0,14.5758,14.6012,14.5334,14.5589,1154480.0
2024-02-15 12:30:00,17.18,17.22,17.16,17.17,1104349.0,14.5589,14.5927,14.5419,14.5504,1104349.0
2024-02-15 13:00:00,17.18,17.35,17.16,17.34,1105365.0,14.5589,14.7029,14.5419,14.6944,1105365.0
2024-02-15 13:30:00,17.34,17.35,17.27,17.34,833282.0,14.6944,14.7029,14.6351,14.6944,833282.0
2024-02-15 14:00:00,17.35,17.42,17.34,17.4,1156236.0,14.7029,14.7622,14.6944,14.7453,1156236.0
2024-02-15 14:30:00,17.41,17.46,17.4,17.42,980951.0,14.7538,14.7961,14.7453,14.7622,980951.0
2024-02-15 15:00:00,17.43,17.45,17.37,17.45,922841.0,14.7707,14.7877,14.7199,14.7877,922841.0
2024-02-15 15:30:00,17.45,17.46,17.4,17.41,1761095.0,14.7877,14.7961,14.7453,14.7538,1761095.0
2024-02-16 09:30:00,17.54,17.68,17.51,17.56,1697521.0,14.8639,14.9826,14.8385,14.8809,1697521.0
2024-02-16 10:00:00,17.56,17.77,17.55,17.73,1933577.0,14.8809,15.0588,14.8724,15.0249,1933577.0
2024-02-16 10:30:00,17.73,17.79,17.7,17.72,1288093.0,15.0249,15.0758,14.9995,15.0165,1288093.0
2024-02-16 11:00:00,17.72,17.79,17.71,17.73,869550.0,15.0165,15.0758,15.008,15.0249,869550.0
2024-02-16 11:30:00,17.73,17.74,17.66,17.7,1242477.0,15.0249,15.0334,14.9656,14.9995,1242477.0
2024-02-16 12:00:00,17.71,17.8,17.69,17.8,704889.0,15.008,15.0843,14.991,15.0843,704889.0
2024-02-16 12:30:00,17.8,17.8,17.72,17.76,776332.0,15.0843,15.0843,15.0165,15.0504,776332.0
2024-02-16 13:00:00,17.76,17.79,17.66,17.77,1024547.0,15.0504,15.0758,14.9656,15.0588,1024547.0
2024-02-16 13:30:00,17.78,17.8,17.75,17.75,685455.0,15.0673,15.0843,15.0419,15.0419,685455.0
2024-02-16 14:00:00,17.76,17.77,17.7,17.75,689231.0,15.0504,15.0588,14.9995,15.0419,689231.0
2024-02-16 14:30:00,17.75,17.79,17.72,17.78,1094277.0,15.0419,15.0758,15.0165,15.0673,1094277.0
2024-02-16 15:00:00,17.79,17.8,17.75,17.78,888783.0,15.0758,15.0843,15.0419,15.0673,888783.0
2024-02-16 15:30:00,17.78,17.8,17.7,17.7,2714619.0,15.0673,15.0843,14.9995,14.9995,2714619.0
2024-02-20 09:30:00,17.86,17.91,17.69,17.77,2891761.0,15.1351,15.1775,14.991,15.0588,2891761.0
2024-02-20 10:00:00,17.77,17.87,17.76,17.77,1416724.0,15.0588,15.1436,15.0504,15.0588,1416724.0
2024-02-20 10:30:00,17.77,17.78,17.63,17.65,1454895.0,15.0588,15.0673,14.9402,14.9571,1454895.0
2024-02-20 11:00:00,17.65,17.66,17.59,17.61,617333.0,14.9571,14.9656,14.9063,14.9232,617333.0
2024-02-20 11:30:00,17.61,17.71,17.6,17.7,1067712.0,14.9232,15.008,14.9148,14.9995,1067712.0
2024-02-20 12:00:00,17.7,17.72,17.67,17.69,575024.0,14.9995,15.0165,14.9741,14.991,575024.0
2024-02-20 12:30:00,17.69,17.7,17.6,17.64,974290.0,14.991,14.9995,14.9148,14.9487,974290.0
2024-02-20 13:00:00,17.65,17.67,17.6,17.64,1026488.0,14.9571,14.9741,14.9148,14.9487,1026488.0
2024-02-20 13:30:00,17.64,17.65,17.58,17.6,657704.0,14.9487,14.9571,14.8978,14.9148,657704.0
2024-02-20 14:00:00,17.6,17.6,17.53,17.55,702832.0,14.9148,14.9148,14.8555,14.8724,702832.0
2024-02-20 14:30:00,17.55,17.62,17.54,17.61,699188.0,14.8724,14.9317,14.8639,14.9232,699188.0
2024-02-20 15:00:00,17.62,17.65,17.54,17.57,832469.0,14.9317,14.9571,14.8639,14.8893,832469.0
2024-02-20 15:30:00,17.57,17.69,17.53,17.66,3717614.0,14.8893,14.991,14.8555,14.9656,3717614.0
2024-02-21 09:30:00,17.7,17.83,17.66,17.81,952415.0,14.9995,15.1097,14.9656,15.0927,952415.0
2024-02-21 10:00:00,17.8,17.8,17.71,17.73,699151.0,15.0843,15.0843,15.008,15.0249,699151.0
2024-02-21 10:30:00,17.73,17.78,17.72,17.78,519983.0,15.0249,15.0673,15.0165,15.0673,519983.0
2024-02-21 11:00:00,17.78,17.82,17.72,17.72,535922.0,15.0673,15.1012,15.0165,15.0165,535922.0
2024-02-21 11:30:00,17.73,17.77,17.72,17.75,531050.0,15.0249,15.0588,15.0165,15.0419,531050.0
2024-02-21 12:00:00,17.75,17.76,17.71,17.73,771241.0,15.0419,15.0504,15.008,15.0249,771241.0
2024-02-21 12:30:00,17.73,17.73,17.59,17.61,1269003.0,15.0249,15.0249,14.9063,14.9232,1269003.0
2024-02-21 13:00:00,17.6,17.64,17.56,17.64,1090284.0,14.9148,14.9487,14.8809,14.9487,1090284.0
2024-02-21 13:30:00,17.63,17.69,17.61,17.66,736809.0,14.9402,14.991,14.9232,14.9656,736809.0
2024-02-21 14:00:00,17.67,17.73,17.63,17.73,546446.0,14.9741,15.0249,14.9402,15.0249,546446.0
2024-02-21 14:30:00,17.73,17.76,17.69,17.75,725780.0,15.0249,15.0504,14.991,15.0419,725780.0
2024-02-21 15:00:00,17.75,17.75,17.63,17.66,703249.0,15.0419,15.0419,14.9402,14.9656,703249.0
2024-02-21 15:30:00,17.67,17.73,17.59,17.66,4380139.0,14.9741,15.0249,14.9063,14.9656,4380139.0
2024-02-22 09:30:00,17.65,17.65,17.38,17.43,1884318.0,14.9571,14.9571,14.7283,14.7707,1884318.0
2024-02-22 10:00:00,17.44,17.49,17.35,17.44,1268051.0,14.7792,14.8216,14.7029,14.7792,1268051.0
2024-02-22 10:30:00,17.43,17.43,17.35,17.41,1103115.0,14.7707,14.7707,14.7029,14.7538,1103115.0
2024-02-22 11:00:00,17.42,17.49,17.41,17.47,747221.0,14.7622,14.8216,14.7538,14.8046,747221.0
2024-02-22 11:30:00,17.48,17.49,17.42,17.43,529178.0,14.8131,14.8216,14.7622,14.7707,529178.0
2024-02-22 12:00:00,17.43,17.45,17.39,17.43,407997.0,14.7707,14.7877,14.7368,14.7707,407997.0
2024-02-22 12:30:00,17.43,17.55,17.42,17.54,1419889.0,14.7707,14.8724,14.7622,14.8639,1419889.0
2024-02-22 13:00:00,17.54,17.6,17.49,17.56,1512622.0,14.8639,14.9148,14.8216,14.8809,1512622.0
2024-02-22 13:30:00,17.56,17.6,17.55,17.6,539192.0,14.8809,14.9148,14.8724,14.9148,539192.0
2024-02-22 14:00:00,17.6,17.65,17.58,17.6,884234.0,14.9148,14.9571,14.8978,14.9148,884234.0
2024-02-22 14:30:00,17.61,17.61,17.5,17.5,766205.0,14.9232,14.9232,14.83,14.83,766205.0
2024-02-22 15:00:00,17.5,17.59,17.47,17.59,2066510.0,14.83,14.9063,14.8046,14.9063,2066510.0
2024-02-22 15:30:00,17.58,17.64,17.56,17.57,3581048.0,14.8978,14.9487,14.8809,14.8893,3581048.0
2024-02-23 09:30:00,17.39,17.4,17.2,17.3,2174611.0,14.7368,14.7453,14.5758,14.6605,2174611.0
2024-02-23 10:00:00,17.3,17.35,17.26,17.32,920124.0,14.6605,14.7029,14.6266,14.6775,920124.0
2024-02-23 10:30:00,17.33,17.39,17.32,17.33,953159.0,14.686,14.7368,14.6775,14.686,953159.0
2024-02-23 11:00:00,17.34,17.36,17.25,17.3,925269.0,14.6944,14.7114,14.6182,14.6605,925269.0
2024-02-23 11:30:00,17.3,17.46,17.29,17.44,1112643.0,14.6605,14.7961,14.6521,14.7792,1112643.0
2024-02-23 12:00:00,17.44,17.5,17.41,17.43,1187005.0,14.7792,14.83,14.7538,14.7707,1187005.0
2024-02-23 12:30:00,17.43,17.52,17.42,17.5,1462484.0,14.7707,14.847,14.7622,14.83,1462484.0
2024-02-23 13:00:00,17.5,17.51,17.43,17.45,678826.0,14.83,14.8385,14.7707,14.7877,678826.0
2024-02-23 13:30:00,17.45,17.51,17.36,17.37,1815340.0,14.7877,14.8385,14.7114,14.7199,1815340.0
2024-02-23 14:00:00,17.37,17.46,17.33,17.45,1453449.0,14.7199,14.7961,14.686,14.7877,1453449.0
2024-02-23 14:30:00,17.45,17.46,17.35,17.43,1227746.0,14.7877,14.7961,14.7029,14.7707,1227746.0
2024-02-23 15:00:00,17.43,17.45,17.35,17.37,1148187.0,14.7707,14.7877,14.7029,14.7199,1148187.0
2024-02-23 15:30:00,17.37,17.44,17.35,17.36,2284601.0,14.7199,14.7792,14.7029,14.7114,2284601.0
2024-02-26 09:30:00,17.57,17.58,17.43,17.57,2102845.0,14.8893,14.8978,14.7707,14.8893,2102845.0
2024-02-26 10:00:00,17.57,17.62,17.47,17.48,622070.0,14.8893,14.9317,14.8046,14.8131,622070.0
2024-02-26 10:30:00,17.48,17.55,17.43,17.55,807387.0,14.8131,14.8724,14.7707,14.8724,807387.0
2024-02-26 11:00:00,17.54,17.57,17.5,17.55,938034.0,14.8639,14.8893,14.83,14.8724,938034.0
2024-02-26 11:30:00,17.54,17.57,17.51,17.52,624888.0,14.8639,14.8893,14.8385,14.847,624888.0
2024-02-26 12:00:00,17.52,17.61,17.49,17.61,722494.0,14.847,14.9232,14.8216,14.9232,722494.0
2024-02-26 12:30:00,17.6,17.62,17.57,17.61,823045.0,14.9148,14.9317,14.8893,14.9232,823045.0
2024-02-26 13:00:00,17.6,17.75,17.6,17.64,1722739.0,14.9148,15.0419,14.9148,14.9487,1722739.0
2024-02-26 13:30:00,17.65,17.68,17.63,17.68,785219.0,14.9571,14.9826,14.9402,14.9826,785219.0
2024-02-26 14:00:00,17.68,17.7,17.65,17.67,519358.0,14.9826,14.9995,14.9571,14.9741,519358.0
2024-02-26 14:30:00,17.67,17.71,17.64,17.69,598234.0,14.9741,15.008,14.9487,14.991,598234.0
2024-02-26 15:00:00,17.68,17.75,17.68,17.71,891500.0,14.9826,15.0419,14.9826,15.008,891500.0
2024-02-26 15:30:00,17.71,17.73,17.65,17.66,1919935.0,15.008,15.0249,14.9571,14.9656,1919935.0
2024-02-27 09:30:00,17.76,17.78,17.58,17.71,1539879.0,15.0504,15.0673,14.8978,15.008,1539879.0
2024-02-27 10:00:00,17.71,17.77,17.66,17.71,1182908.0,15.008,15.0588,14.9656,15.008,1182908.0
2024-02-27 10:30:00,17.7,17.79,17.69,17.79,1112760.0,14.9995,15.0758,14.991,15.0758,1112760.0
2024-02-27 11:00:00,17.79,17.81,17.74,17.81,719675.0,15.0758,15.0927,15.0334,15.0927,719675.0
2024-02-27 11:30:00,17.81,17.81,17.72,17.76,885920.0,15.0927,15.0927,15.0165,15.0504,885920.0
2024-02-27 12:00:00,17.76,17.77,17.7,17.74,829901.0,15.0504,15.0588,14.9995,15.0334,829901.0
2024-02-27 12:30:00,17.75,17.84,17.74,17.83,1079380.0,15.0419,15.1182,15.0334,15.1097,1079380.0
2024-02-27 13:00:00,17.83,17.91,17.8,17.82,1655470.0,15.1097,15.1775,15.0843,15.1012,1655470.0
2024-02-27 13:30:00,17.82,17.85,17.8,17.82,1020266.0,15.1012,15.1266,15.0843,15.1012,1020266.0
2024-02-27 14:00:00,17.82,17.82,17.72,17.72,716142.0,15.1012,15.1012,15.0165,15.0165,716142.0
2024-02-27 14:30:00,17.72,17.75,17.68,17.73,1178197.0,15.0165,15.0419,14.9826,15.0249,1178197.0
2024-02-27 15:00:00,17.73,17.74,17.68,17.69,1133563.0,15.0249,15.0334,14.9826,14.991,1133563.0
2024-02-27 15:30:00,17.7,17.73,17.67,17.71,1674144.0,14.9995,15.0249,14.9741,15.008,1674144.0
2024-02-28 09:30:00,17.72,17.83,17.61,17.71,1293972.0,15.0165,15.1097,14.9232,15.008,1293972.0
2024-02-28 10:00:00,17.7,17.76,17.57,17.58,900012.0,14.9995,15.0504,14.8893,14.8978,900012.0
2024-02-28 10:30:00,17.59,17.67,17.47,17.55,2593484.0,14.9063,14.9741,14.8046,14.8724,2593484.0
2024-02-28 11:00:00,17.56,17.6,17.3,17.31,3630760.0,14.8809,14.9148,14.6605,14.669,3630760.0
2024-02-28 11:30:00,17.31,17.36,17.12,17.24,2696650.0,14.669,14.7114,14.508,14.6097,2696650.0
2024-02-28 12:00:00,17.24,17.25,17.06,17.09,2396362.0,14.6097,14.6182,14.4572,14.4826,2396362.0
2024-02-28 12:30:00,17.09,17.1,16.96,16.98,1911046.0,14.4826,14.4911,14.3724,14.3894,1911046.0
2024-02-28 13:00:00,16.98,16.99,16.83,16.88,2789539.0,14.3894,14.3978,14.2623,14.3046,2789539.0
2024-02-28 13:30:00,16.88,16.9,16.56,16.66,3462113.0,14.3046,14.3216,14.0334,14.1182,3462113.0
2024-02-28 14:00:00,16.66,16.82,16.58,16.73,4828447.0,14.1182,14.2538,14.0504,14.1775,4828447.0
2024-02-28 14:30:00,16.73,16.77,16.66,16.66,2611610.0,14.1775,14.2114,14.1182,14.1182,2611610.0
2024-02-28 15:00:00,16.67,16.83,16.66,16.72,2591955.0,14.1267,14.2623,14.1182,14.169,2591955.0
2024-02-28 15:30:00,16.71,16.75,16.64,16.72,5825203.0,14.1606,14.1945,14.1012,14.169,5825203.0
2024-02-29 09:30:00,16.83,16.85,16.55,16.7,3370505.0,14.2623,14.2792,14.025,14.1521,3370505.0
2024-02-29 10:00:00,16.69,16.72,16.46,16.61,2847909.0,14.1436,14.169,13.9487,14.0758,2847909.0
2024-02-29 10:30:00,16.6,16.64,16.43,16.52,2336045.0,14.0673,14.1012,13.9233,13.9995,2336045.0
2024-02-29 11:00:00,16.53,16.58,16.49,16.5,1729202.0,14.008,14.0504,13.9741,13.9826,1729202.0
2024-02-29 11:30:00,16.51,16.54,16.43,16.52,1267858.0,13.9911,14.0165,13.9233,13.9995,1267858.0
2024-02-29 12:00:00,16.52,16.57,16.47,16.51,986120.0,13.9995,14.0419,13.9572,13.9911,986120.0
2024-02-29 12:30:00,16.5,16.54,16.47,16.52,1283384.0,13.9826,14.0165,13.9572,13.9995,1283384.0
2024-02-29 13:00:00,16.52,16.57,16.49,16.51,1079939.0,13.9995,14.0419,13.9741,13.9911,1079939.0
2024-02-29 13:30:00,16.51,16.51,16.42,16.44,1113516.0,13.9911,13.9911,13.9148,13.9318,1113516.0
2024-02-29 14:00:00,16.44,16.46,16.37,16.37,1239140.0,13.9318,13.9487,13.8724,13.8724,1239140.0
2024-02-29 14:30:00,16.38,16.4,16.34,16.39,1472703.0,13.8809,13.8979,13.847,13.8894,1472703.0
2024-02-29 15:00:00,16.39,16.46,16.39,16.45,1251867.0,13.8894,13.9487,13.8894,13.9402,1251867.0
2024-02-29 15:30:00,16.45,16.53,16.4,16.51,3333975.0,13.9402,14.008,13.8979,13.9911,3333975.0
2024-03-01 09:30:00,16.79,16.86,16.66,16.68,1631234.0,14.2284,14.2877,14.1182,14.1351,1631234.0
2024-03-01 10:00:00,16.68,16.82,16.65,16.82,1168234.0,14.1351,14.2538,14.1097,14.2538,1168234.0
2024-03-01 10:30:00,16.82,16.89,16.77,16.86,1416078.0,14.2538,14.3131,14.2114,14.2877,1416078.0
2024-03-01 11:00:00,16.86,16.87,16.79,16.82,1042686.0,14.2877,14.2961,14.2284,14.2538,1042686.0
2024-03-01 11:30:00,16.82,16.87,16.8,16.87,670800.0,14.2538,14.2961,14.2368,14.2961,670800.0
2024-03-01 12:00:00,16.86,16.9,16.81,16.84,1340485.0,14.2877,14.3216,14.2453,14.2707,1340485.0
2024-03-01 12:30:00,16.84,16.86,16.73,16.74,1088784.0,14.2707,14.2877,14.1775,14.186,1088784.0
2024-03-01 13:00:00,16.73,16.84,16.73,16.81,1380350.0,14.1775,14.2707,14.1775,14.2453,1380350.0
2024-03-01 13:30:00,16.82,16.82,16.69,16.7,1272950.0,14.2538,14.2538,14.1436,14.1521,1272950.0
2024-03-01 14:00:00,16.7,16.71,16.67,16.68,749394.0,14.1521,14.1606,14.1267,14.1351,749394.0
2024-03-01 14:30:00,16.68,16.73,16.66,16.72,699611.0,14.1351,14.1775,14.1182,14.169,699611.0
2024-03-01 15:00:00,16.72,16.72,16.66,16.68,625249.0,14.169,14.169,14.1182,14.1351,625249.0
2024-03-01 15:30:00,16.68,16.69,16.65,16.68,1909129.0,14.1351,14.1436,14.1097,14.1351,1909129.0
2024-03-04 09:30:00,16.74,16.81,16.63,16.75,1787310.0,14.186,14.2453,14.0928,14.1945,1787310.0
2024-03-04 10:00:00,16.74,16.75,16.64,16.68,1007192.0,14.186,14.1945,14.1012,14.1351,1007192.0
2024-03-04 10:30:00,16.68,16.72,16.66,16.69,1439127.0,14.1351,14.169,14.1182,14.1436,1439127.0
2024-03-04 11:00:00,16.69,16.7,16.65,16.7,726242.0,14.1436,14.1521,14.1097,14.1521,726242.0
2024-03-04 11:30:00,16.7,16.73,16.63,16.64,1323033.0,14.1521,14.1775,14.0928,14.1012,1323033.0
2024-03-04 12:00:00,16.64,16.67,16.62,16.63,637307.0,14.1012,14.1267,14.0843,14.0928,637307.0
2024-03-04 12:30:00,16.63,16.67,16.62,16.64,524670.0,14.0928,14.1267,14.0843,14.1012,524670.0
2024-03-04 13:00:00,16.64,16.65,16.57,16.61,725541.0,14.1012,14.1097,14.0419,14.0758,725541.0
2024-03-04 13:30:00,16.61,16.63,16.58,16.61,466430.0,14.0758,14.0928,14.0504,14.0758,466430.0
2024-03-04 14:00:00,16.61,16.62,16.54,16.55,830938.0,14.0758,14.0843,14.0165,14.025,830938.0
2024-03-04 14:30:00,16.55,16.61,16.55,16.58,514700.0,14.025,14.0758,14.025,14.0504,514700.0
2024-03-04 15:00:00,16.58,16.59,16.52,16.55,913287.0,14.0504,14.0589,13.9995,14.025,913287.0
2024-03-04 15:30:00,16.55,16.55,16.5,16.53,2267958.0,14.025,14.025,13.9826,14.008,2267958.0
2024-03-05 09:30:00,16.51,16.61,16.44,16.5,950609.0,13.9911,14.0758,13.9318,13.9826,950609.0
2024-03-05 10:00:00,16.51,16.62,16.43,16.43,1667313.0,13.9911,14.0843,13.9233,13.9233,1667313.0
2024-03-05 10:30:00,16.43,16.57,16.42,16.52,1369873.0,13.9233,14.0419,13.9148,13.9995,1369873.0
2024-03-05 11:00:00,16.52,16.52,16.37,16.4,1194946.0,13.9995,13.9995,13.8724,13.8979,1194946.0
2024-03-05 11:30:00,16.4,16.43,16.28,16.36,1385332.0,13.8979,13.9233,13.7962,13.864,1385332.0
2024-03-05 12:00:00,16.36,16.41,16.32,16.4,1075606.0,13.864,13.9063,13.8301,13.8979,1075606.0
2024-03-05 12:30:00,16.4,16.43,16.35,16.36,773863.0,13.8979,13.9233,13.8555,13.864,773863.0
2024-03-05 13:00:00,16.36,16.39,16.34,16.39,902854.0,13.864,13.8894,13.847,13.8894,902854.0
2024-03-05 13:30:00,16.39,16.45,16.38,16.43,1193922.0,13.8894,13.9402,13.8809,13.9233,1193922.0
2024-03-05 14:00:00,16.43,16.5,16.41,16.5,1100954.0,13.9233,13.9826,13.9063,13.9826,1100954.0
2024-03-05 14:30:00,16.5,16.51,16.41,16.43,917382.0,13.9826,13.9911,13.9063,13.9233,917382.0
2024-03-05 15:00:00,16.44,16.44,16.33,16.35,984922.0,13.9318,13.9318,13.8385,13.8555,984922.0
2024-03-05 15:30:00,16.35,16.39,16.34,16.37,2363692.0,13.8555,13.8894,13.847,13.8724,2363692.0
2024-03-06 09:30:00,16.6,16.74,16.59,16.66,1469231.0,14.0673,14.186,14.0589,14.1182,1469231.0
2024-03-06 10:00:00,16.66,16.73,16.6,16.64,1015307.0,14.1182,14.1775,14.0673,14.1012,1015307.0
2024-03-06 10:30:00,16.64,16.71,16.59,16.67,929475.0,14.1012,14.1606,14.0589,14.1267,929475.0
2024-03-06 11:00:00,16.66,16.69,16.64,16.66,635582.0,14.1182,14.1436,14.1012,14.1182,635582.0
2024-03-06 11:30:00,16.66,16.72,16.65,16.71,704575.0,14.1182,14.169,14.1097,14.1606,704575.0
2024-03-06 12:00:00,16.71,16.76,16.62,16.66,963425.0,14.1606,14.2029,14.0843,14.1182,963425.0
2024-03-06 12:30:00,16.66,16.7,16.65,16.67,679535.0,14.1182,14.1521,14.1097,14.1267,679535.0
2024-03-06 13:00:00,16.68,16.71,16.66,16.7,635687.0,14.1351,14.1606,14.1182,14.1521,635687.0
2024-03-06 13:30:00,16.7,16.71,16.66,16.7,803398.0,14.1521,14.1606,14.1182,14.1521,803398.0
2024-03-06 14:00:00,16.7,16.71,16.66,16.69,1021111.0,14.1521,14.1606,14.1182,14.1436,1021111.0
2024-03-06 14:30:00,16.69,16.7,16.66,16.68,719308.0,14.1436,14.1521,14.1182,14.1351,719308.0
2024-03-06 15:00:00,16.68,16.69,16.65,16.68,1028498.0,14.1351,14.1436,14.1097,14.1351,1028498.0
2024-03-06 15:30:00,16.68,16.74,16.68,16.7,1963577.0,14.1351,14.186,14.1351,14.1521,1963577.0
2024-03-07 09:30:00,16.69,16.75,16.63,16.67,1007669.0,14.1436,14.1945,14.0928,14.1267,1007669.0
2024-03-07 10:00:00,16.67,16.75,16.63,16.69,1065548.0,14.1267,14.1945,14.0928,14.1436,1065548.0
2024-03-07 10:30:00,16.68,16.78,16.68,16.76,1213378.0,14.1351,14.2199,14.1351,14.2029,1213378.0
2024-03-07 11:00:00,16.77,16.89,16.74,16.75,1865780.0,14.2114,14.3131,14.186,14.1945,1865780.0
2024-03-07 11:30:00,16.75,16.83,16.68,16.8,1343870.0,14.1945,14.2623,14.1351,14.2368,1343870.0
2024-03-07 12:00:00,16.8,16.82,16.76,16.77,706158.0,14.2368,14.2538,14.2029,14.2114,706158.0
2024-03-07 12:30:00,16.77,16.77,16.72,16.76,561276.0,14.2114,14.2114,14.169,14.2029,561276.0
2024-03-07 13:00:00,16.75,16.81,16.74,16.76,649957.0,14.1945,14.2453,14.186,14.2029,649957.0
2024-03-07 13:30:00,16.76,16.79,16.71,16.77,973593.0,14.2029,14.2284,14.1606,14.2114,973593.0
2024-03-07 14:00:00,16.77,16.77,16.72,16.73,672271.0,14.2114,14.2114,14.169,14.1775,672271.0
2024-03-07 14:30:00,16.73,16.76,16.72,16.73,413140.0,14.1775,14.2029,14.169,14.1775,413140.0
2024-03-07 15:00:00,16.73,16.75,16.7,16.7,641061.0,14.1775,14.1945,14.1521,14.1521,641061.0
2024-03-07 15:30:00,16.71,16.76,16.68,16.69,2481205.0,14.1606,14.2029,14.1351,14.1436,2481205.0
2024-03-08 09:30:00,14.59,14.66,14.32,14.64,18422261.0,12.364,12.4233,12.1352,12.4064,18422261.0
2024-03-08 10:00:00,14.64,14.85,14.52,14.68,9674175.0,12.4064,12.5843,12.3047,12.4403,9674175.0
2024-03-08 10:30:00,14.69,15.0,14.68,14.85,9337227.0,12.4487,12.7115,12.4403,12.5843,9337227.0
2024-03-08 11:00:00,14.85,14.85,14.49,14.63,9068301.0,12.5843,12.5843,12.2793,12.3979,9068301.0
2024-03-08 11:30:00,14.62,15.0,14.62,14.87,7075637.0,12.3894,12.7115,12.3894,12.6013,7075637.0
2024-03-08 12:00:00,14.88,15.09,14.86,15.08,5255528.0,12.6098,12.7877,12.5928,12.7792,5255528.0
2024-03-08 12:30:00,15.08,15.24,15.07,15.09,6228422.0,12.7792,12.9148,12.7708,12.7877,6228422.0
2024-03-08 13:00:00,15.09,15.14,14.99,15.13,3102205.0,12.7877,12.8301,12.703,12.8216,3102205.0
2024-03-08 13:30:00,15.14,15.14,15.0,15.0,2584782.0,12.8301,12.8301,12.7115,12.7115,2584782.0
2024-03-08 14:00:00,15.01,15.08,15.0,15.07,2296469.0,12.7199,12.7792,12.7115,12.7708,2296469.0
2024-03-08 14:30:00,15.07,15.09,14.74,14.78,5201157.0,12.7708,12.7877,12.4911,12.525,5201157.0
2024-03-08 15:00:00,14.78,14.82,14.68,14.73,4216274.0,12.525,12.5589,12.4403,12.4826,4216274.0
2024-03-08 15:30:00,14.73,14.86,14.72,14.78,8015540.0,12.4826,12.5928,12.4742,12.525,8015540.0
2024-03-11 09:30:00,14.6,14.85,14.55,14.78,6183252.0,12.3725,12.5843,12.3301,12.525,6183252.0
2024-03-11 10:00:00,14.77,14.88,14.74,14.88,3263965.0,12.5165,12.6098,12.4911,12.6098,3263965.0
2024-03-11 10:30:00,14.89,15.27,14.87,14.98,4415714.0,12.6182,12.9403,12.6013,12.6945,4415714.0
2024-03-11 11:00:00,14.98,14.98,14.81,14.82,1675545.0,12.6945,12.6945,12.5504,12.5589,1675545.0
2024-03-11 11:30:00,14.82,14.95,14.8,14.84,1696606.0,12.5589,12.6691,12.542,12.5759,1696606.0
2024-03-11 12:00:00,14.85,14.97,14.77,14.79,2321225.0,12.5843,12.686,12.5165,12.5335,2321225.0
2024-03-11 12:30:00,14.79,14.94,14.76,14.81,2154215.0,12.5335,12.6606,12.5081,12.5504,2154215.0
2024-03-11 13:00:00,14.8,14.87,14.79,14.83,1200791.0,12.542,12.6013,12.5335,12.5674,1200791.0
2024-03-11 13:30:00,14.84,14.86,14.79,14.84,812793.0,12.5759,12.5928,12.5335,12.5759,812793.0
2024-03-11 14:00:00,14.84,14.86,14.79,14.84,1286051.0,12.5759,12.5928,12.5335,12.5759,1286051.0
2024-03-11 14:30:00,14.83,14.89,14.8,14.86,900916.0,12.5674,12.6182,12.542,12.5928,900916.0
2024-03-11 15:00:00,14.85,15.02,14.84,14.91,2174449.0,12.5843,12.7284,12.5759,12.6352,2174449.0
2024-03-11 15:30:00,14.91,14.92,14.49,14.55,9087922.0,12.6352,12.6437,12.2793,12.3301,9087922.0
2024-03-12 09:30:00,14.85,14.92,14.7,14.87,4592132.0,12.5843,12.6437,12.4572,12.6013,4592132.0
2024-03-12 10:00:00,14.88,14.91,14.77,14.79,2076960.0,12.6098,12.6352,12.5165,12.5335,2076960.0
2024-03-12 10:30:00,14.79,14.87,14.75,14.8,1400848.0,12.5335,12.6013,12.4996,12.542,1400848.0
2024-03-12 11:00:00,14.8,14.87,14.78,14.85,914421.0,12.542,12.6013,12.525,12.5843,914421.0
2024-03-12 11:30:00,14.85,14.94,14.84,14.88,2572516.0,12.5843,12.6606,12.5759,12.6098,2572516.0
2024-03-12 12:00:00,14.89,14.92,14.86,14.89,1556334.0,12.6182,12.6437,12.5928,12.6182,1556334.0
2024-03-12 12:30:00,14.89,14.99,14.89,14.92,2228499.0,12.6182,12.703,12.6182,12.6437,2228499.0
2024-03-12 13:00:00,14.93,14.96,14.87,14.92,1665776.0,12.6521,12.6776,12.6013,12.6437,1665776.0
2024-03-12 13:30:00,14.92,14.97,14.9,14.96,922614.0,12.6437,12.686,12.6267,12.6776,922614.0
2024-03-12 14:00:00,14.96,15.08,14.93,15.08,1857913.0,12.6776,12.7792,12.6521,12.7792,1857913.0
2024-03-12 14:30:00,15.08,15.09,15.03,15.06,1506504.0,12.7792,12.7877,12.7369,12.7623,1506504.0
2024-03-12 15:00:00,15.06,15.14,15.03,15.13,1575512.0,12.7623,12.8301,12.7369,12.8216,1575512.0
2024-03-12 15:30:00,15.12,15.13,15.0,15.05,3037886.0,12.8131,12.8216,12.7115,12.7538,3037886.0
2024-03-13 09:30:00,15.12,15.15,14.94,14.96,3432289.0,12.8131,12.8386,12.6606,12.6776,3432289.0
2024-03-13 10:00:00,14.97,15.01,14.9,14.96,2063800.0,12.686,12.7199,12.6267,12.6776,2063800.0
2024-03-13 10:30:00,14.95,14.96,14.86,14.89,2071662.0,12.6691,12.6776,12.5928,12.6182,2071662.0
2024-03-13 11:00:00,14.89,14.89,14.81,14.86,1433591.0,12.6182,12.6182,12.5504,12.5928,1433591.0
2024-03-13 11:30:00,14.86,14.9,14.8,14.89,1233797.0,12.5928,12.6267,12.542,12.6182,1233797.0
2024-03-13 12:00:00,14.89,14.91,14.84,14.86,1161738.0,12.6182,12.6352,12.5759,12.5928,1161738.0
2024-03-13 12:30:00,14.86,14.93,14.81,14.92,1195407.0,12.5928,12.6521,12.5504,12.6437,1195407.0
2024-03-13 13:00:00,14.91,14.94,14.85,14.94,1126034.0,12.6352,12.6606,12.5843,12.6606,1126034.0
2024-03-13 13:30:00,14.94,14.95,14.9,14.93,1099125.0,12.6606,12.6691,12.6267,12.6521,1099125.0
2024-03-13 14:00:00,14.92,14.93,14.86,14.88,857756.0,12.6437,12.6521,12.5928,12.6098,857756.0
2024-03-13 14:30:00,14.88,14.89,14.83,14.89,1152876.0,12.6098,12.6182,12.5674,12.6182,1152876.0
2024-03-13 15:00:00,14.88,14.89,14.84,14.85,1125101.0,12.6098,12.6182,12.5759,12.5843,1125101.0
2024-03-13 15:30:00,14.85,14.87,14.79,14.82,4356088.0,12.5843,12.6013,12.5335,12.5589,4356088.0
2024-03-14 09:30:00,15.0,15.02,14.81,14.83,3870605.0,12.7115,12.7284,12.5504,12.5674,3870605.0
2024-03-14 10:00:00,14.82,14.88,14.79,14.83,1840708.0,12.5589,12.6098,12.5335,12.5674,1840708.0
2024-03-14 10:30:00,14.83,14.93,14.8,14.82,3930946.0,12.5674,12.6521,12.542,12.5589,3930946.0
2024-03-14 11:00:00,14.81,14.86,14.78,14.79,1441500.0,12.5504,12.5928,12.525,12.5335,1441500.0
2024-03-14 11:30:00,14.78,14.82,14.76,14.79,962790.0,12.525,12.5589,12.5081,12.5335,962790.0
2024-03-14 12:00:00,14.79,14.83,14.79,14.82,944702.0,12.5335,12.5674,12.5335,12.5589,944702.0
2024-03-14 12:30:00,14.82,14.84,14.76,14.78,1661425.0,12.5589,12.5759,12.5081,12.525,1661425.0
2024-03-14 13:00:00,14.78,14.78,14.63,14.66,1777105.0,12.525,12.525,12.3979,12.4233,1777105.0
2024-03-14 13:30:00,14.66,14.7,14.64,14.69,1194069.0,12.4233,12.4572,12.4064,12.4487,1194069.0
2024-03-14 14:00:00,14.69,14.71,14.67,14.68,853161.0,12.4487,12.4657,12.4318,12.4403,853161.0
2024-03-14 14:30:00,14.68,14.71,14.67,14.71,581448.0,12.4403,12.4657,12.4318,12.4657,581448.0
2024-03-14 15:00:00,14.7,14.71,14.62,14.65,3132483.0,12.4572,12.4657,12.3894,12.4149,3132483.0
2024-03-14 15:30:00,14.65,14.73,14.64,14.73,2430664.0,12.4149,12.4826,12.4064,12.4826,2430664.0
2024-03-15 09:30:00,14.7,14.74,14.64,14.68,1243993.0,12.4572,12.4911,12.4064,12.4403,1243993.0
2024-03-15 10:00:00,14.67,14.69,14.62,14.63,1086476.0,12.4318,12.4487,12.3894,12.3979,1086476.0
2024-03-15 10:30:00,14.63,14.68,14.61,14.64,1408452.0,12.3979,12.4403,12.381,12.4064,1408452.0
2024-03-15 11:00:00,14.65,14.69,14.63,14.67,1176860.0,12.4149,12.4487,12.3979,12.4318,1176860.0
2024-03-15 11:30:00,14.67,14.67,14.62,14.65,818394.0,12.4318,12.4318,12.3894,12.4149,818394.0
2024-03-15 12:00:00,14.64,14.65,14.6,14.64,1042324.0,12.4064,12.4149,12.3725,12.4064,1042324.0
2024-03-15 12:30:00,14.64,14.65,14.6,14.61,801995.0,12.4064,12.4149,12.3725,12.381,801995.0
2024-03-15 13:00:00,14.61,14.63,14.59,14.6,754204.0,12.381,12.3979,12.364,12.3725,754204.0
2024-03-15 13:30:00,14.6,14.62,14.58,14.6,845836.0,12.3725,12.3894,12.3555,12.3725,845836.0
2024-03-15 14:00:00,14.6,14.61,14.58,14.6,543037.0,12.3725,12.381,12.3555,12.3725,543037.0
2024-03-15 14:30:00,14.6,14.63,14.58,14.61,2385314.0,12.3725,12.3979,12.3555,12.381,2385314.0
2024-03-15 15:00:00,14.61,14.63,14.58,14.59,1422197.0,12.381,12.3979,12.3555,12.364,1422197.0
2024-03-15 15:30:00,14.59,14.59,14.52,14.55,3761618.0,12.364,12.364,12.3047,12.3301,3761618.0
2024-03-18 09:30:00,14.75,14.75,14.52,14.54,3967043.0,12.4996,12.4996,12.3047,12.3216,3967043.0
2024-03-18 10:00:00,14.54,14.57,14.46,14.46,1718118.0,12.3216,12.3471,12.2538,12.2538,1718118.0
2024-03-18 10:30:00,14.46,14.49,14.21,14.24,2356203.0,12.2538,12.2793,12.042,12.0674,2356203.0
2024-03-18 11:00:00,14.25,14.38,14.23,14.37,2400539.0,12.0759,12.186,12.0589,12.1776,2400539.0
2024-03-18 11:30:00,14.37,14.42,14.3,14.41,1309397.0,12.1776,12.2199,12.1183,12.2115,1309397.0
2024-03-18 12:00:00,14.41,14.42,14.34,14.38,1195081.0,12.2115,12.2199,12.1521,12.186,1195081.0
2024-03-18 12:30:00,14.38,14.4,14.34,14.37,1668737.0,12.186,12.203,12.1521,12.1776,1668737.0
2024-03-18 13:00:00,14.37,14.46,14.34,14.46,1520763.0,12.1776,12.2538,12.1521,12.2538,1520763.0
2024-03-18 13:30:00,14.46,14.47,14.39,14.46,796033.0,12.2538,12.2623,12.1945,12.2538,796033.0
2024-03-18 14:00:00,14.46,14.52,14.45,14.52,862948.0,12.2538,12.3047,12.2454,12.3047,862948.0
2024-03-18 14:30:00,14.52,14.56,14.48,14.51,913336.0,12.3047,12.3386,12.2708,12.2962,913336.0
2024-03-18 15:00:00,14.5,14.55,14.48,14.54,557905.0,12.2877,12.3301,12.2708,12.3216,557905.0
2024-03-18 15:30:00,14.55,14.59,14.52,14.59,2374712.0,12.3301,12.364,12.3047,12.364,2374712.0
2024-03-19 09:30:00,14.59,14.69,14.52,14.61,1272957.0,12.364,12.4487,12.3047,12.381,1272957.0
2024-03-19 10:00:00,14.61,14.7,14.59,14.67,1555582.0,12.381,12.4572,12.364,12.4318,1555582.0
2024-03-19 10:30:00,14.67,14.78,14.66,14.76,851954.0,12.4318,12.525,12.4233,12.5081,851954.0
2024-03-19 11:00:00,14.76,14.82,14.72,14.79,1299810.0,12.5081,12.5589,12.4742,12.5335,1299810.0
2024-03-19 11:30:00,14.79,14.83,14.76,14.8,889471.0,12.5335,12.5674,12.5081,12.542,889471.0
2024-03-19 12:00:00,14.79,14.83,14.77,14.83,623009.0,12.5335,12.5674,12.5165,12.5674,623009.0
2024-03-19 12:30:00,14.82,14.88,14.79,14.88,839734.0,12.5589,12.6098,12.5335,12.6098,839734.0
2024-03-19 13:00:00,14.88,14.91,14.84,14.89,1306199.0,12.6098,12.6352,12.5759,12.6182,1306199.0
2024-03-19 13:30:00,14.89,14.89,14.81,14.85,644726.0,12.6182,12.6182,12.5504,12.5843,644726.0
2024-03-19 14:00:00,14.85,14.86,14.79,14.82,864500.0,12.5843,12.5928,12.5335,12.5589,864500.0
2024-03-19 14:30:00,14.82,14.82,14.52,14.61,6213455.0,12.5589,12.5589,12.3047,12.381,6213455.0
2024-03-19 15:00:00,14.61,14.61,14.47,14.55,2156254.0,12.381,12.381,12.2623,12.3301,2156254.0
2024-03-19 15:30:00,14.55,14.55,14.39,14.53,4076676.0,12.3301,12.3301,12.1945,12.3132,4076676.0
2024-03-20 09:30:00,14.5,14.55,14.43,14.49,2534027.0,12.2877,12.3301,12.2284,12.2793,2534027.0
2024-03-20 10:00:00,14.49,14.57,14.41,14.54,1701521.0,12.2793,12.3471,12.2115,12.3216,1701521.0
2024-03-20 10:30:00,14.55,14.64,14.53,14.64,833024.0,12.3301,12.4064,12.3132,12.4064,833024.0
2024-03-20 11:00:00,14.64,14.66,14.58,14.59,1038672.0,12.4064,12.4233,12.3555,12.364,1038672.0
2024-03-20 11:30:00,14.58,14.61,14.57,14.59,631821.0,12.3555,12.381,12.3471,12.364,631821.0
2024-03-20 12:00:00,14.59,14.64,14.58,14.64,617527.0,12.364,12.4064,12.3555,12.4064,617527.0
2024-03-20 12:30:00,14.64,14.68,14.61,14.68,1141236.0,12.4064,12.4403,12.381,12.4403,1141236.0
2024-03-20 13:00:00,14.68,14.82,14.67,14.71,2468467.0,12.4403,12.5589,12.4318,12.4657,2468467.0
2024-03-20 13:30:00,14.7,14.83,14.69,14.78,1523551.0,12.4572,12.5674,12.4487,12.525,1523551.0
2024-03-20 14:00:00,14.77,14.85,14.74,14.81,1034153.0,12.5165,12.5843,12.4911,12.5504,1034153.0
2024-03-20 14:30:00,14.81,14.91,14.74,14.9,1603813.0,12.5504,12.6352,12.4911,12.6267,1603813.0
2024-03-20 15:00:00,14.9,15.0,14.89,14.99,1749476.0,12.6267,12.7115,12.6182,12.703,1749476.0
2024-03-20 15:30:00,14.99,14.99,14.93,14.93,3430714.0,12.703,12.703,12.6521,12.6521,3430714.0
2024-03-21 09:30:00,15.02,15.03,14.9,14.96,2013772.0,12.7284,12.7369,12.6267,12.6776,2013772.0
2024-03-21 10:00:00,14.96,14.96,14.8,14.85,2104195.0,12.6776,12.6776,12.542,12.5843,2104195.0
2024-03-21 10:30:00,14.85,14.89,14.81,14.83,1195804.0,12.5843,12.6182,12.5504,12.5674,1195804.0
2024-03-21 11:00:00,14.83,14.83,14.71,14.71,2257459.0,12.5674,12.5674,12.4657,12.4657,2257459.0
2024-03-21 11:30:00,14.71,14.76,14.67,14.7,2103549.0,12.4657,12.5081,12.4318,12.4572,2103549.0
2024-03-21 12:00:00,14.7,14.72,14.66,14.68,1394370.0,12.4572,12.4742,12.4233,12.4403,1394370.0
2024-03-21 12:30:00,14.67,14.69,14.62,14.69,1039019.0,12.4318,12.4487,12.3894,12.4487,1039019.0
2024-03-21 13:00:00,14.69,14.77,14.66,14.73,1424513.0,12.4487,12.5165,12.4233,12.4826,1424513.0
2024-03-21 13:30:00,14.72,14.75,14.68,14.7,590408.0,12.4742,12.4996,12.4403,12.4572,590408.0
2024-03-21 14:00:00,14.69,14.7,14.64,14.67,1326386.0,12.4487,12.4572,12.4064,12.4318,1326386.0
2024-03-21 14:30:00,14.67,14.7,14.65,14.69,1215435.0,12.4318,12.4572,12.4149,12.4487,1215435.0
2024-03-21 15:00:00,14.69,14.69,14.61,14.64,1498214.0,12.4487,12.4487,12.381,12.4064,1498214.0
2024-03-21 15:30:00,14.64,14.64,14.59,14.62,3643069.0,12.4064,12.4064,12.364,12.3894,3643069.0
2024-03-22 09:30:00,14.61,14.62,14.49,14.56,1812732.0,12.381,12.3894,12.2793,12.3386,1812732.0
2024-03-22 10:00:00,14.56,14.6,14.49,14.52,1052237.0,12.3386,12.3725,12.2793,12.3047,1052237.0
2024-03-22 10:30:00,14.52,14.67,14.51,14.65,901073.0,12.3047,12.4318,12.2962,12.4149,901073.0
2024-03-22 11:00:00,14.64,14.71,14.62,14.68,1008048.0,12.4064,12.4657,12.3894,12.4403,1008048.0
2024-03-22 11:30:00,14.67,14.72,14.64,14.71,659848.0,12.4318,12.4742,12.4064,12.4657,659848.0
2024-03-22 12:00:00,14.71,14.72,14.63,14.66,629670.0,12.4657,12.4742,12.3979,12.4233,629670.0
2024-03-22 12:30:00,14.65,14.78,14.65,14.72,1153025.0,12.4149,12.525,12.4149,12.4742,1153025.0
2024-03-22 13:00:00,14.72,14.75,14.66,14.7,858292.0,12.4742,12.4996,12.4233,12.4572,858292.0
2024-03-22 13:30:00,14.7,14.72,14.66,14.7,849145.0,12.4572,12.4742,12.4233,12.4572,849145.0
2024-03-22 14:00:00,14.69,14.7,14.65,14.68,396796.0,12.4487,12.4572,12.4149,12.4403,396796.0
2024-03-22 14:30:00,14.68,14.68,14.64,14.65,722631.0,12.4403,12.4403,12.4064,12.4149,722631.0
2024-03-22 15:00:00,14.65,14.7,14.63,14.69,802824.0,12.4149,12.4572,12.3979,12.4487,802824.0
2024-03-22 15:30:00,14.69,14.72,14.67,14.69,1580103.0,12.4487,12.4742,12.4318,12.4487,1580103.0
2024-03-25 09:30:00,14.86,15.03,14.85,14.97,2192620.0,12.5928,12.7369,12.5843,12.686,2192620.0
2024-03-25 10:00:00,14.96,14.98,14.88,14.92,929501.0,12.6776,12.6945,12.6098,12.6437,929501.0
2024-03-25 10:30:00,14.91,14.97,14.87,14.89,1048645.0,12.6352,12.686,12.6013,12.6182,1048645.0
2024-03-25 11:00:00,14.89,14.92,14.88,14.91,789505.0,12.6182,12.6437,12.6098,12.6352,789505.0
2024-03-25 11:30:00,14.9,14.95,14.88,14.92,686928.0,12.6267,12.6691,12.6098,12.6437,686928.0
2024-03-25 12:00:00,14.92,14.94,14.9,14.92,810495.0,12.6437,12.6606,12.6267,12.6437,810495.0
2024-03-25 12:30:00,14.91,14.95,14.89,14.93,801366.0,12.6352,12.6691,12.6182,12.6521,801366.0
2024-03-25 13:00:00,14.93,14.96,14.92,14.96,583823.0,12.6521,12.6776,12.6437,12.6776,583823.0
2024-03-25 13:30:00,14.96,14.97,14.92,14.95,743924.0,12.6776,12.686,12.6437,12.6691,743924.0
2024-03-25 14:00:00,14.95,15.02,14.93,15.01,1114502.0,12.6691,12.7284,12.6521,12.7199,1114502.0
2024-03-25 14:30:00,15.01,15.05,14.99,15.03,1045887.0,12.7199,12.7538,12.703,12.7369,1045887.0
2024-03-25 15:00:00,15.03,15.04,14.96,14.96,648489.0,12.7369,12.7453,12.6776,12.6776,648489.0
2024-03-25 15:30:00,14.97,14.97,14.93,14.94,2054750.0,12.686,12.686,12.6521,12.6606,2054750.0
2024-03-26 09:30:00,14.9,14.94,14.76,14.88,1533642.0,12.6267,12.6606,12.5081,12.6098,1533642.0
2024-03-26 10:00:00,14.89,14.92,14.83,14.87,1013220.0,12.6182,12.6437,12.5674,12.6013,1013220.0
2024-03-26 10:30:00,14.87,14.87,14.8,14.84,839888.0,12.6013,12.6013,12.542,12.5759,839888.0
2024-03-26 11:00:00,14.83,14.85,14.81,14.82,492012.0,12.5674,12.5843,12.5504,12.5589,492012.0
2024-03-26 11:30:00,14.81,14.86,14.8,14.84,476983.0,12.5504,12.5928,12.542,12.5759,476983.0
2024-03-26 12:00:00,14.85,14.85,14.83,14.85,345839.0,12.5843,12.5843,12.5674,12.5843,345839.0
2024-03-26 12:30:00,14.85,14.85,14.8,14.8,596986.0,12.5843,12.5843,12.542,12.542,596986.0
2024-03-26 13:00:00,14.8,14.84,14.79,14.81,891641.0,12.542,12.5759,12.5335,12.5504,891641.0
2024-03-26 13:30:00,14.81,14.82,14.78,14.79,750557.0,12.5504,12.5589,12.525,12.5335,750557.0
2024-03-26 14:00:00,14.79,14.8,14.77,14.78,826460.0,12.5335,12.542,12.5165,12.525,826460.0
2024-03-26 14:30:00,14.79,14.79,14.74,14.76,736973.0,12.5335,12.5335,12.4911,12.5081,736973.0
2024-03-26 15:00:00,14.76,14.77,14.74,14.77,766303.0,12.5081,12.5165,12.4911,12.5165,766303.0
2024-03-26 15:30:00,14.77,14.77,14.73,14.75,2444985.0,12.5165,12.5165,12.4826,12.4996,2444985.0
2024-03-27 09:30:00,14.73,14.75,14.65,14.74,1342372.0,12.4826,12.4996,12.4149,12.4911,1342372.0
2024-03-27 10:00:00,14.74,14.76,14.66,14.75,546015.0,12.4911,12.5081,12.4233,12.4996,546015.0
2024-03-27 10:30:00,14.75,14.78,14.72,14.76,658789.0,12.4996,12.525,12.4742,12.5081,658789.0
2024-03-27 11:00:00,14.76,14.84,14.75,14.84,747034.0,12.5081,12.5759,12.4996,12.5759,747034.0
2024-03-27 11:30:00,14.83,14.89,14.82,14.87,936928.0,12.5674,12.6182,12.5589,12.6013,936928.0
2024-03-27 12:00:00,14.86,14.87,14.82,14.87,495880.0,12.5928,12.6013,12.5589,12.6013,495880.0
2024-03-27 12:30:00,14.87,14.88,14.82,14.83,532162.0,12.6013,12.6098,12.5589,12.5674,532162.0
2024-03-27 13:00:00,14.83,14.87,14.8,14.87,1089141.0,12.5674,12.6013,12.542,12.6013,1089141.0
2024-03-27 13:30:00,14.87,14.88,14.85,14.88,504227.0,12.6013,12.6098,12.5843,12.6098,504227.0
2024-03-27 14:00:00,14.88,14.96,14.87,14.92,1338713.0,12.6098,12.6776,12.6013,12.6437,1338713.0
2024-03-27 14:30:00,14.93,14.94,14.89,14.93,813044.0,12.6521,12.6606,12.6182,12.6521,813044.0
2024-03-27 15:00:00,14.93,14.96,14.89,14.92,1087932.0,12.6521,12.6776,12.6182,12.6437,1087932.0
2024-03-27 15:30:00,14.92,14.95,14.91,14.93,2581686.0,12.6437,12.6691,12.6352,12.6521,2581686.0
2024-03-28 09:30:00,14.94,15.11,14.87,15.07,3271067.0,12.6606,12.8047,12.6013,12.7708,3271067.0
2024-03-28 10:00:00,15.07,15.08,15.02,15.04,1008259.0,12.7708,12.7792,12.7284,12.7453,1008259.0
2024-03-28 10:30:00,15.04,15.1,15.03,15.09,1020574.0,12.7453,12.7962,12.7369,12.7877,1020574.0
2024-03-28 11:00:00,15.09,15.14,15.08,15.13,1516816.0,12.7877,12.8301,12.7792,12.8216,1516816.0
2024-03-28 11:30:00,15.13,15.25,15.12,15.19,1400913.0,12.8216,12.9233,12.8131,12.8725,1400913.0
2024-03-28 12:00:00,15.18,15.21,15.15,15.18,1565744.0,12.864,12.8894,12.8386,12.864,1565744.0
2024-03-28 12:30:00,15.17,15.21,15.15,15.2,1248555.0,12.8555,12.8894,12.8386,12.8809,1248555.0
2024-03-28 13:00:00,15.2,15.2,15.1,15.15,1778803.0,12.8809,12.8809,12.7962,12.8386,1778803.0
2024-03-28 13:30:00,15.15,15.21,15.12,15.19,1659702.0,12.8386,12.8894,12.8131,12.8725,1659702.0
2024-03-28 14:00:00,15.19,15.25,15.18,15.21,1435957.0,12.8725,12.9233,12.864,12.8894,1435957.0
2024-03-28 14:30:00,15.2,15.22,15.17,15.21,1370249.0,12.8809,12.8979,12.8555,12.8894,1370249.0
2024-03-28 15:00:00,15.21,15.24,15.2,15.24,1843953.0,12.8894,12.9148,12.8809,12.9148,1843953.0
2024-03-28 15:30:00,15.24,15.24,15.18,15.21,6259056.0,12.9148,12.9148,12.864,12.8894,6259056.0
2024-04-01 09:30:00,15.22,15.24,15.05,15.11,1303886.0,12.8979,12.9148,12.7538,12.8047,1303886.0
2024-04-01 10:00:00,15.1,15.16,15.05,15.09,1508690.0,12.7962,12.847,12.7538,12.7877,1508690.0
2024-04-01 10:30:00,15.09,15.14,15.06,15.11,1035160.0,12.7877,12.8301,12.7623,12.8047,1035160.0
2024-04-01 11:00:00,15.11,15.13,15.08,15.12,902742.0,12.8047,12.8216,12.7792,12.8131,902742.0
2024-04-01 11:30:00,15.12,15.12,15.08,15.1,1048504.0,12.8131,12.8131,12.7792,12.7962,1048504.0
2024-04-01 12:00:00,15.09,15.16,15.08,15.16,686588.0,12.7877,12.847,12.7792,12.847,686588.0
2024-04-01 12:30:00,15.16,15.17,15.1,15.14,847453.0,12.847,12.8555,12.7962,12.8301,847453.0
2024-04-01 13:00:00,15.14,15.16,15.11,15.14,805197.0,12.8301,12.847,12.8047,12.8301,805197.0
2024-04-01 13:30:00,15.14,15.17,15.13,15.17,623084.0,12.8301,12.8555,12.8216,12.8555,623084.0
2024-04-01 14:00:00,15.17,15.2,15.14,15.19,1118201.0,12.8555,12.8809,12.8301,12.8725,1118201.0
2024-04-01 14:30:00,15.19,15.2,15.15,15.16,1111460.0,12.8725,12.8809,12.8386,12.847,1111460.0
2024-04-01 15:00:00,15.16,15.21,15.15,15.2,1010624.0,12.847,12.8894,12.8386,12.8809,1010624.0
2024-04-01 15:30:00,15.2,15.26,15.18,15.23,2138691.0,12.8809,12.9318,12.864,12.9064,2138691.0
2024-04-02 09:30:00,15.39,15.54,15.37,15.53,2375284.0,13.042,13.1691,13.025,13.1606,2375284.0
2024-04-02 10:00:00,15.54,15.61,15.51,15.57,2867712.0,13.1691,13.2284,13.1436,13.1945,2867712.0
2024-04-02 10:30:00,15.57,15.58,15.45,15.5,2312492.0,13.1945,13.203,13.0928,13.1352,2312492.0
2024-04-02 11:00:00,15.5,15.57,15.49,15.55,1218850.0,13.1352,13.1945,13.1267,13.1775,1218850.0
2024-04-02 11:30:00,15.54,15.55,15.44,15.48,785643.0,13.1691,13.1775,13.0843,13.1182,785643.0
2024-04-02 12:00:00,15.48,15.48,15.41,15.43,654048.0,13.1182,13.1182,13.0589,13.0758,654048.0
2024-04-02 12:30:00,15.44,15.45,15.41,15.45,703116.0,13.0843,13.0928,13.0589,13.0928,703116.0
2024-04-02 13:00:00,15.45,15.49,15.41,15.49,1027187.0,13.0928,13.1267,13.0589,13.1267,1027187.0
2024-04-02 13:30:00,15.49,15.54,15.47,15.53,764489.0,13.1267,13.1691,13.1097,13.1606,764489.0
2024-04-02 14:00:00,15.53,15.53,15.48,15.5,810871.0,13.1606,13.1606,13.1182,13.1352,810871.0
2024-04-02 14:30:00,15.51,15.55,15.48,15.55,919564.0,13.1436,13.1775,13.1182,13.1775,919564.0
2024-04-02 15:00:00,15.54,15.61,15.54,15.6,1175045.0,13.1691,13.2284,13.1691,13.2199,1175045.0
2024-04-02 15:30:00,15.6,15.66,15.6,15.62,2928752.0,13.2199,13.2708,13.2199,13.2369,2928752.0
2024-04-03 09:30:00,15.56,15.68,15.39,15.44,3364573.0,13.186,13.2877,13.042,13.0843,3364573.0
2024-04-03 10:00:00,15.44,15.48,15.4,15.45,854657.0,13.0843,13.1182,13.0504,13.0928,854657.0
2024-04-03 10:30:00,15.45,15.55,15.43,15.51,1135088.0,13.0928,13.1775,13.0758,13.1436,1135088.0
2024-04-03 11:00:00,15.51,15.51,15.42,15.44,1108031.0,13.1436,13.1436,13.0674,13.0843,1108031.0
2024-04-03 11:30:00,15.44,15.48,15.43,15.47,663713.0,13.0843,13.1182,13.0758,13.1097,663713.0
2024-04-03 12:00:00,15.46,15.5,15.4,15.46,887746.0,13.1013,13.1352,13.0504,13.1013,887746.0
2024-04-03 12:30:00,15.46,15.52,15.44,15.49,912842.0,13.1013,13.1521,13.0843,13.1267,912842.0
2024-04-03 13:00:00,15.49,15.56,15.47,15.55,587036.0,13.1267,13.186,13.1097,13.1775,587036.0
2024-04-03 13:30:00,15.55,15.62,15.54,15.59,681839.0,13.1775,13.2369,13.1691,13.2114,681839.0
2024-04-03 14:00:00,15.59,15.6,15.55,15.57,500740.0,13.2114,13.2199,13.1775,13.1945,500740.0
2024-04-03 14:30:00,15.57,15.59,15.55,15.58,478595.0,13.1945,13.2114,13.1775,13.203,478595.0
2024-04-03 15:00:00,15.58,15.58,15.55,15.56,611014.0,13.203,13.203,13.1775,13.186,611014.0
2024-04-03 15:30:00,15.56,15.61,15.53,15.6,1809584.0,13.186,13.2284,13.1606,13.2199,1809584.0
2024-04-04 09:30:00,15.82,15.95,15.79,15.9,1766869.0,13.4063,13.5165,13.3809,13.4741,1766869.0
2024-04-04 10:00:00,15.9,16.08,15.89,15.98,1963956.0,13.4741,13.6267,13.4657,13.5419,1963956.0
2024-04-04 10:30:00,15.97,16.0,15.35,15.39,12109279.0,13.5335,13.5589,13.0081,13.042,12109279.0
2024-04-04 11:00:00,15.39,16.19,15.37,16.09,13494855.0,13.042,13.7199,13.025,13.6352,13494855.0
2024-04-04 11:30:00,16.09,16.12,15.92,16.07,3028728.0,13.6352,13.6606,13.4911,13.6182,3028728.0
2024-04-04 12:00:00,16.08,16.26,16.07,16.18,4505589.0,13.6267,13.7792,13.6182,13.7114,4505589.0
2024-04-04 12:30:00,16.18,16.27,16.04,16.09,3477126.0,13.7114,13.7877,13.5928,13.6352,3477126.0
2024-04-04 13:00:00,16.09,16.13,15.93,15.94,2773565.0,13.6352,13.669,13.4996,13.508,2773565.0
2024-04-04 13:30:00,15.93,15.98,15.83,15.85,2058211.0,13.4996,13.5419,13.4148,13.4318,2058211.0
2024-04-04 14:00:00,15.85,15.9,15.73,15.73,1362354.0,13.4318,13.4741,13.3301,13.3301,1362354.0
2024-04-04 14:30:00,15.73,15.83,15.68,15.72,2448026.0,13.3301,13.4148,13.2877,13.3216,2448026.0
2024-04-04 15:00:00,15.72,15.73,15.6,15.62,1218367.0,13.3216,13.3301,13.2199,13.2369,1218367.0
2024-04-04 15:30:00,15.63,15.66,15.49,15.5,7078067.0,13.2453,13.2708,13.1267,13.1352,7078067.0
2024-04-05 09:30:00,15.16,15.37,15.12,15.3,2918580.0,12.847,13.025,12.8131,12.9657,2918580.0
2024-04-05 10:00:00,15.3,15.35,15.24,15.29,1010380.0,12.9657,13.0081,12.9148,12.9572,1010380.0
2024-04-05 10:30:00,15.28,15.4,15.28,15.38,1065667.0,12.9487,13.0504,12.9487,13.0335,1065667.0
2024-04-05 11:00:00,15.38,15.46,15.32,15.39,1971242.0,13.0335,13.1013,12.9826,13.042,1971242.0
2024-04-05 11:30:00,15.39,15.47,15.36,15.44,853532.0,13.042,13.1097,13.0165,13.0843,853532.0
2024-04-05 12:00:00,15.44,15.51,15.4,15.49,1136750.0,13.0843,13.1436,13.0504,13.1267,1136750.0
2024-04-05 12:30:00,15.49,15.58,15.47,15.53,1364993.0,13.1267,13.203,13.1097,13.1606,1364993.0
2024-04-05 13:00:00,15.54,15.56,15.42,15.44,1324188.0,13.1691,13.186,13.0674,13.0843,1324188.0
2024-04-05 13:30:00,15.44,15.45,15.31,15.35,1378114.0,13.0843,13.0928,12.9742,13.0081,1378114.0
2024-04-05 14:00:00,15.35,15.4,15.31,15.36,875795.0,13.0081,13.0504,12.9742,13.0165,875795.0
2024-04-05 14:30:00,15.37,15.4,15.34,15.36,921856.0,13.025,13.0504,12.9996,13.0165,921856.0
2024-04-05 15:00:00,15.36,15.47,15.31,15.44,1788536.0,13.0165,13.1097,12.9742,13.0843,1788536.0
2024-04-05 15:30:00,15.44,15.49,15.41,15.49,3105540.0,13.0843,13.1267,13.0589,13.1267,3105540.0
2024-04-08 09:30:00,15.41,15.5,15.35,15.37,2800309.0,13.0589,13.1352,13.0081,13.025,2800309.0
2024-04-08 10:00:00,15.37,15.37,15.26,15.35,1277957.0,13.025,13.025,12.9318,13.0081,1277957.0
2024-04-08 10:30:00,15.36,15.39,15.3,15.36,780326.0,13.0165,13.042,12.9657,13.0165,780326.0
2024-04-08 11:00:00,15.36,15.51,15.34,15.46,659971.0,13.0165,13.1436,12.9996,13.1013,659971.0
2024-04-08 11:30:00,15.46,15.51,15.42,15.46,1157697.0,13.1013,13.1436,13.0674,13.1013,1157697.0
2024-04-08 12:00:00,15.45,15.48,15.4,15.45,738431.0,13.0928,13.1182,13.0504,13.0928,738431.0
2024-04-08 12:30:00,15.44,15.5,15.44,15.46,399947.0,13.0843,13.1352,13.0843,13.1013,399947.0
2024-04-08 13:00:00,15.46,15.52,15.45,15.52,374229.0,13.1013,13.1521,13.0928,13.1521,374229.0
2024-04-08 13:30:00,15.51,15.56,15.5,15.53,592470.0,13.1436,13.186,13.1352,13.1606,592470.0
2024-04-08 14:00:00,15.53,15.57,15.52,15.56,469256.0,13.1606,13.1945,13.1521,13.186,469256.0
2024-04-08 14:30:00,15.56,15.62,15.54,15.61,934861.0,13.186,13.2369,13.1691,13.2284,934861.0
2024-04-08 15:00:00,15.61,15.74,15.6,15.73,2305850.0,13.2284,13.3386,13.2199,13.3301,2305850.0
2024-04-08 15:30:00,15.74,15.76,15.6,15.65,3601802.0,13.3386,13.3555,13.2199,13.2623,3601802.0
2024-04-09 09:30:00,15.9,15.92,15.75,15.79,1271581.0,13.4741,13.4911,13.347,13.3809,1271581.0
2024-04-09 10:00:00,15.8,15.95,15.78,15.86,1175164.0,13.3894,13.5165,13.3724,13.4402,1175164.0
2024-04-09 10:30:00,15.86,15.87,15.72,15.81,1400512.0,13.4402,13.4487,13.3216,13.3979,1400512.0
2024-04-09 11:00:00,15.81,15.86,15.75,15.78,1012862.0,13.3979,13.4402,13.347,13.3724,1012862.0
2024-04-09 11:30:00,15.78,15.82,15.76,15.79,924294.0,13.3724,13.4063,13.3555,13.3809,924294.0
2024-04-09 12:00:00,15.79,15.86,15.78,15.79,1282989.0,13.3809,13.4402,13.3724,13.3809,1282989.0
2024-04-09 12:30:00,15.79,15.82,15.71,15.73,817330.0,13.3809,13.4063,13.3131,13.3301,817330.0
2024-04-09 13:00:00,15.73,15.75,15.6,15.66,772960.0,13.3301,13.347,13.2199,13.2708,772960.0
2024-04-09 13:30:00,15.66,15.73,15.66,15.71,813539.0,13.2708,13.3301,13.2708,13.3131,813539.0
2024-04-09 14:00:00,15.72,15.78,15.67,15.73,917333.0,13.3216,13.3724,13.2792,13.3301,917333.0
2024-04-09 14:30:00,15.74,15.78,15.71,15.77,669080.0,13.3386,13.3724,13.3131,13.364,669080.0
2024-04-09 15:00:00,15.76,15.82,15.74,15.81,934813.0,13.3555,13.4063,13.3386,13.3979,934813.0
2024-04-09 15:30:00,15.81,15.88,15.78,15.88,1598828.0,13.3979,13.4572,13.3724,13.4572,1598828.0
2024-04-10 09:30:00,15.79,16.04,15.73,16.0,2447987.0,13.3809,13.5928,13.3301,13.5589,2447987.0
2024-04-10 10:00:00,16.0,16.15,15.96,16.11,1815161.0,13.5589,13.686,13.525,13.6521,1815161.0
2024-04-10 10:30:00,16.12,16.12,16.0,16.09,1539333.0,13.6606,13.6606,13.5589,13.6352,1539333.0
2024-04-10 11:00:00,16.09,16.11,16.0,16.09,1635059.0,13.6352,13.6521,13.5589,13.6352,1635059.0
2024-04-10 11:30:00,16.09,16.13,16.01,16.06,1088898.0,13.6352,13.669,13.5674,13.6097,1088898.0
2024-04-10 12:00:00,16.06,16.11,16.02,16.02,780568.0,13.6097,13.6521,13.5758,13.5758,780568.0
2024-04-10 12:30:00,16.03,16.07,16.0,16.04,974940.0,13.5843,13.6182,13.5589,13.5928,974940.0
2024-04-10 13:00:00,16.03,16.13,15.97,16.08,1609374.0,13.5843,13.669,13.5335,13.6267,1609374.0
2024-04-10 13:30:00,16.09,16.15,16.04,16.13,1270562.0,13.6352,13.686,13.5928,13.669,1270562.0
2024-04-10 14:00:00,16.13,16.14,16.04,16.05,1132337.0,13.669,13.6775,13.5928,13.6013,1132337.0
2024-04-10 14:30:00,16.05,16.1,16.02,16.03,1387743.0,13.6013,13.6436,13.5758,13.5843,1387743.0
2024-04-10 15:00:00,16.03,16.1,16.01,16.09,922879.0,13.5843,13.6436,13.5674,13.6352,922879.0
2024-04-10 15:30:00,16.08,16.17,16.04,16.15,4021672.0,13.6267,13.7029,13.5928,13.686,4021672.0
2024-04-11 09:30:00,16.11,16.15,16.0,16.02,1358345.0,13.6521,13.686,13.5589,13.5758,1358345.0
2024-04-11 10:00:00,16.02,16.07,15.98,16.02,1131374.0,13.5758,13.6182,13.5419,13.5758,1131374.0
2024-04-11 10:30:00,16.02,16.08,16.0,16.03,792944.0,13.5758,13.6267,13.5589,13.5843,792944.0
2024-04-11 11:00:00,16.03,16.12,16.02,16.06,599441.0,13.5843,13.6606,13.5758,13.6097,599441.0
2024-04-11 11:30:00,16.06,16.15,16.04,16.14,514663.0,13.6097,13.686,13.5928,13.6775,514663.0
2024-04-11 12:00:00,16.14,16.15,16.04,16.05,846468.0,13.6775,13.686,13.5928,13.6013,846468.0
2024-04-11 12:30:00,16.04,16.08,16.03,16.07,499611.0,13.5928,13.6267,13.5843,13.6182,499611.0
2024-04-11 13:00:00,16.07,16.1,16.05,16.1,472705.0,13.6182,13.6436,13.6013,13.6436,472705.0
2024-04-11 13:30:00,16.1,16.12,16.05,16.07,563571.0,13.6436,13.6606,13.6013,13.6182,563571.0
2024-04-11 14:00:00,16.07,16.11,16.06,16.09,471127.0,13.6182,13.6521,13.6097,13.6352,471127.0
2024-04-11 14:30:00,16.09,16.1,15.98,15.99,1609909.0,13.6352,13.6436,13.5419,13.5504,1609909.0
2024-04-11 15:00:00,15.99,16.04,15.95,16.03,1671395.0,13.5504,13.5928,13.5165,13.5843,1671395.0
2024-04-11 15:30:00,16.03,16.04,15.94,16.0,2115877.0,13.5843,13.5928,13.508,13.5589,2115877.0
2024-04-12 09:30:00,16.08,16.12,15.89,15.93,1905350.0,13.6267,13.6606,13.4657,13.4996,1905350.0
2024-04-12 10:00:00,15.93,15.97,15.88,15.93,701770.0,13.4996,13.5335,13.4572,13.4996,701770.0
2024-04-12 10:30:00,15.93,15.96,15.82,15.83,639934.0,13.4996,13.525,13.4063,13.4148,639934.0
2024-04-12 11:00:00,15.83,15.88,15.81,15.84,889816.0,13.4148,13.4572,13.3979,13.4233,889816.0
2024-04-12 11:30:00,15.84,15.86,15.79,15.79,817041.0,13.4233,13.4402,13.3809,13.3809,817041.0
2024-04-12 12:00:00,15.79,15.88,15.78,15.81,1135226.0,13.3809,13.4572,13.3724,13.3979,1135226.0
2024-04-12 12:30:00,15.81,15.85,15.71,15.76,1359550.0,13.3979,13.4318,13.3131,13.3555,1359550.0
2024-04-12 13:00:00,15.76,15.77,15.65,15.65,1090100.0,13.3555,13.364,13.2623,13.2623,1090100.0
2024-04-12 13:30:00,15.65,15.68,15.62,15.67,564522.0,13.2623,13.2877,13.2369,13.2792,564522.0
2024-04-12 14:00:00,15.67,15.73,15.64,15.67,827510.0,13.2792,13.3301,13.2538,13.2792,827510.0
2024-04-12 14:30:00,15.67,15.67,15.56,15.56,1020224.0,13.2792,13.2792,13.186,13.186,1020224.0
2024-04-12 15:00:00,15.56,15.66,15.55,15.63,2371623.0,13.186,13.2708,13.1775,13.2453,2371623.0
2024-04-12 15:30:00,15.63,15.73,15.62,15.72,4804896.0,13.2453,13.3301,13.2369,13.3216,4804896.0
2024-04-15 09:30:00,15.61,15.75,15.52,15.68,1928600.0,13.2284,13.347,13.1521,13.2877,1928600.0
2024-04-15 10:00:00,15.68,15.72,15.62,15.7,1403598.0,13.2877,13.3216,13.2369,13.3047,1403598.0
2024-04-15 10:30:00,15.69,15.82,15.68,15.79,2058306.0,13.2962,13.4063,13.2877,13.3809,2058306.0
2024-04-15 11:00:00,15.79,15.8,15.71,15.78,1368098.0,13.3809,13.3894,13.3131,13.3724,1368098.0
2024-04-15 11:30:00,15.78,15.79,15.73,15.76,912934.0,13.3724,13.3809,13.3301,13.3555,912934.0
2024-04-15 12:00:00,15.77,15.77,15.71,15.74,1419320.0,13.364,13.364,13.3131,13.3386,1419320.0
2024-04-15 12:30:00,15.74,15.74,15.66,15.74,1288646.0,13.3386,13.3386,13.2708,13.3386,1288646.0
2024-04-15 13:00:00,15.73,15.74,15.57,15.61,1547373.0,13.3301,13.3386,13.1945,13.2284,1547373.0
2024-04-15 13:30:00,15.61,15.7,15.57,15.69,1730148.0,13.2284,13.3047,13.1945,13.2962,1730148.0
2024-04-15 14:00:00,15.69,15.69,15.62,15.66,1751995.0,13.2962,13.2962,13.2369,13.2708,1751995.0
2024-04-15 14:30:00,15.66,15.73,15.64,15.71,1341182.0,13.2708,13.3301,13.2538,13.3131,1341182.0
2024-04-15 15:00:00,15.71,15.73,15.68,15.71,1686495.0,13.3131,13.3301,13.2877,13.3131,1686495.0
2024-04-15 15:30:00,15.72,15.8,15.71,15.78,3161993.0,13.3216,13.3894,13.3131,13.3724,3161993.0
2024-04-16 09:30:00,15.47,15.55,15.33,15.42,2255526.0,13.1097,13.1775,12.9911,13.0674,2255526.0
2024-04-16 10:00:00,15.42,15.53,15.4,15.46,1129494.0,13.0674,13.1606,13.0504,13.1013,1129494.0
2024-04-16 10:30:00,15.46,15.61,15.45,15.56,1339830.0,13.1013,13.2284,13.0928,13.186,1339830.0
2024-04-16 11:00:00,15.55,15.63,15.54,15.61,1055773.0,13.1775,13.2453,13.1691,13.2284,1055773.0
2024-04-16 11:30:00,15.61,15.65,15.56,15.63,667599.0,13.2284,13.2623,13.186,13.2453,667599.0
2024-04-16 12:00:00,15.63,15.66,15.6,15.65,878846.0,13.2453,13.2708,13.2199,13.2623,878846.0
2024-04-16 12:30:00,15.66,15.67,15.6,15.63,936149.0,13.2708,13.2792,13.2199,13.2453,936149.0
2024-04-16 13:00:00,15.63,15.63,15.55,15.57,992353.0,13.2453,13.2453,13.1775,13.1945,992353.0
2024-04-16 13:30:00,15.57,15.61,15.5,15.6,1121256.0,13.1945,13.2284,13.1352,13.2199,1121256.0
2024-04-16 14:00:00,15.59,15.71,15.57,15.6,991692.0,13.2114,13.3131,13.1945,13.2199,991692.0
2024-04-16 14:30:00,15.6,15.67,15.58,15.66,586235.0,13.2199,13.2792,13.203,13.2708,586235.0
2024-04-16 15:00:00,15.66,15.71,15.64,15.71,718991.0,13.2708,13.3131,13.2538,13.3131,718991.0
2024-04-16 15:30:00,15.71,15.71,15.64,15.66,1686251.0,13.3131,13.3131,13.2538,13.2708,1686251.0
2024-04-17 09:30:00,15.69,15.75,15.64,15.66,761752.0,13.2962,13.347,13.2538,13.2708,761752.0
2024-04-17 10:00:00,15.67,15.71,15.61,15.67,768259.0,13.2792,13.3131,13.2284,13.2792,768259.0
2024-04-17 10:30:00,15.67,15.73,15.62,15.66,591204.0,13.2792,13.3301,13.2369,13.2708,591204.0
2024-04-17 11:00:00,15.66,15.76,15.65,15.74,746609.0,13.2708,13.3555,13.2623,13.3386,746609.0
2024-04-17 11:30:00,15.73,15.77,15.7,15.74,730419.0,13.3301,13.364,13.3047,13.3386,730419.0
2024-04-17 12:00:00,15.75,15.75,15.64,15.65,1270713.0,13.347,13.347,13.2538,13.2623,1270713.0
2024-04-17 12:30:00,15.65,15.65,15.53,15.61,638213.0,13.2623,13.2623,13.1606,13.2284,638213.0
2024-04-17 13:00:00,15.6,15.7,15.59,15.68,885820.0,13.2199,13.3047,13.2114,13.2877,885820.0
2024-04-17 13:30:00,15.68,15.78,15.67,15.78,755689.0,13.2877,13.3724,13.2792,13.3724,755689.0
2024-04-17 14:00:00,15.78,15.79,15.73,15.74,1059789.0,13.3724,13.3809,13.3301,13.3386,1059789.0
2024-04-17 14:30:00,15.74,15.84,15.73,15.74,872598.0,13.3386,13.4233,13.3301,13.3386,872598.0
2024-04-17 15:00:00,15.74,15.74,15.7,15.71,829212.0,13.3386,13.3386,13.3047,13.3131,829212.0
2024-04-17 15:30:00,15.71,15.72,15.66,15.68,2055833.0,13.3131,13.3216,13.2708,13.2877,2055833.0
2024-04-18 09:30:00,15.91,16.0,15.84,15.89,1015364.0,13.4826,13.5589,13.4233,13.4657,1015364.0
2024-04-18 10:00:00,15.89,15.94,15.82,15.91,532910.0,13.4657,13.508,13.4063,13.4826,532910.0
2024-04-18 10:30:00,15.92,15.99,15.79,15.82,981254.0,13.4911,13.5504,13.3809,13.4063,981254.0
2024-04-18 11:00:00,15.82,15.85,15.76,15.77,938082.0,13.4063,13.4318,13.3555,13.364,938082.0
2024-04-18 11:30:00,15.77,15.79,15.72,15.73,573005.0,13.364,13.3809,13.3216,13.3301,573005.0
2024-04-18 12:00:00,15.73,15.74,15.67,15.72,613708.0,13.3301,13.3386,13.2792,13.3216,613708.0
2024-04-18 12:30:00,15.71,15.76,15.65,15.67,567395.0,13.3131,13.3555,13.2623,13.2792,567395.0
2024-04-18 13:00:00,15.66,15.67,15.58,15.64,1482772.0,13.2708,13.2792,13.203,13.2538,1482772.0
2024-04-18 13:30:00,15.64,15.65,15.56,15.6,678099.0,13.2538,13.2623,13.186,13.2199,678099.0
2024-04-18 14:00:00,15.6,15.64,15.55,15.63,930932.0,13.2199,13.2538,13.1775,13.2453,930932.0
2024-04-18 14:30:00,15.62,15.64,15.54,15.55,997867.0,13.2369,13.2538,13.1691,13.1775,997867.0
2024-04-18 15:00:00,15.55,15.59,15.53,15.55,1113716.0,13.1775,13.2114,13.1606,13.1775,1113716.0
2024-04-18 15:30:00,15.56,15.61,15.55,15.58,1442464.0,13.186,13.2284,13.1775,13.203,1442464.0
2024-04-19 09:30:00,15.66,15.86,15.64,15.82,1018716.0,13.2708,13.4402,13.2538,13.4063,1018716.0
2024-04-19 10:00:00,15.82,16.17,15.79,16.16,2760962.0,13.4063,13.7029,13.3809,13.6945,2760962.0
2024-04-19 10:30:00,16.16,16.35,16.03,16.11,4428507.0,13.6945,13.8555,13.5843,13.6521,4428507.0
2024-04-19 11:00:00,16.11,16.22,16.1,16.16,1901236.0,13.6521,13.7453,13.6436,13.6945,1901236.0
2024-04-19 11:30:00,16.16,16.24,16.14,16.22,1354294.0,13.6945,13.7623,13.6775,13.7453,1354294.0
2024-04-19 12:00:00,16.22,16.24,16.17,16.21,856505.0,13.7453,13.7623,13.7029,13.7368,856505.0
2024-04-19 12:30:00,16.21,16.42,16.21,16.41,2087722.0,13.7368,13.9148,13.7368,13.9063,2087722.0
2024-04-19 13:00:00,16.42,16.43,16.36,16.37,2483031.0,13.9148,13.9233,13.864,13.8724,2483031.0
2024-04-19 13:30:00,16.38,16.42,16.32,16.35,1294968.0,13.8809,13.9148,13.8301,13.8555,1294968.0
2024-04-19 14:00:00,16.35,16.35,16.29,16.32,1096814.0,13.8555,13.8555,13.8046,13.8301,1096814.0
2024-04-19 14:30:00,16.32,16.36,16.27,16.32,2585320.0,13.8301,13.864,13.7877,13.8301,2585320.0
2024-04-19 15:00:00,16.32,16.35,16.29,16.31,1362317.0,13.8301,13.8555,13.8046,13.8216,1362317.0
2024-04-19 15:30:00,16.3,16.53,16.3,16.47,7970380.0,13.8131,14.008,13.8131,13.9572,7970380.0
2024-04-22 09:30:00,16.48,16.59,16.41,16.53,3107939.0,13.9656,14.0589,13.9063,14.008,3107939.0
2024-04-22 10:00:00,16.54,16.74,16.5,16.71,2421808.0,14.0165,14.186,13.9826,14.1606,2421808.0
2024-04-22 10:30:00,16.7,16.73,16.63,16.68,1911131.0,14.1521,14.1775,14.0928,14.1351,1911131.0
2024-04-22 11:00:00,16.68,16.7,16.57,16.66,1378873.0,14.1351,14.1521,14.0419,14.1182,1378873.0
2024-04-22 11:30:00,16.66,16.67,16.63,16.66,940075.0,14.1182,14.1267,14.0928,14.1182,940075.0
2024-04-22 12:00:00,16.66,16.76,16.65,16.73,1014319.0,14.1182,14.2029,14.1097,14.1775,1014319.0
2024-04-22 12:30:00,16.73,16.86,16.73,16.86,1160840.0,14.1775,14.2877,14.1775,14.2877,1160840.0
2024-04-22 13:00:00,16.86,16.9,16.81,16.83,1859256.0,14.2877,14.3216,14.2453,14.2623,1859256.0
2024-04-22 13:30:00,16.82,16.84,16.78,16.81,877022.0,14.2538,14.2707,14.2199,14.2453,877022.0
2024-04-22 14:00:00,16.8,16.88,16.8,16.86,1096240.0,14.2368,14.3046,14.2368,14.2877,1096240.0
2024-04-22 14:30:00,16.86,16.89,16.85,16.88,669009.0,14.2877,14.3131,14.2792,14.3046,669009.0
2024-04-22 15:00:00,16.88,16.93,16.87,16.89,1206548.0,14.3046,14.347,14.2961,14.3131,1206548.0
2024-04-22 15:30:00,16.89,16.95,16.84,16.94,4201561.0,14.3131,14.3639,14.2707,14.3555,4201561.0
2024-04-23 09:30:00,16.83,16.88,16.72,16.78,2178451.0,14.2623,14.3046,14.169,14.2199,2178451.0
2024-04-23 10:00:00,16.78,16.84,16.74,16.8,1394044.0,14.2199,14.2707,14.186,14.2368,1394044.0
2024-04-23 10:30:00,16.8,16.85,16.71,16.73,1109230.0,14.2368,14.2792,14.1606,14.1775,1109230.0
2024-04-23 11:00:00,16.72,16.81,16.7,16.77,1343295.0,14.169,14.2453,14.1521,14.2114,1343295.0
2024-04-23 11:30:00,16.76,16.79,16.74,16.77,1224270.0,14.2029,14.2284,14.186,14.2114,1224270.0
2024-04-23 12:00:00,16.78,16.86,16.77,16.86,1415052.0,14.2199,14.2877,14.2114,14.2877,1415052.0
2024-04-23 12:30:00,16.86,16.99,16.85,16.97,2616260.0,14.2877,14.3978,14.2792,14.3809,2616260.0
2024-04-23 13:00:00,16.98,17.05,16.96,17.01,1944932.0,14.3894,14.4487,14.3724,14.4148,1944932.0
2024-04-23 13:30:00,17.01,17.02,16.98,16.99,1163985.0,14.4148,14.4233,14.3894,14.3978,1163985.0
2024-04-23 14:00:00,16.99,17.01,16.94,16.98,941208.0,14.3978,14.4148,14.3555,14.3894,941208.0
2024-04-23 14:30:00,16.98,17.02,16.97,17.0,1162068.0,14.3894,14.4233,14.3809,14.4063,1162068.0
2024-04-23 15:00:00,17.0,17.01,16.95,17.0,1684583.0,14.4063,14.4148,14.3639,14.4063,1684583.0
2024-04-23 15:30:00,16.99,17.01,16.95,16.95,2547446.0,14.3978,14.4148,14.3639,14.3639,2547446.0
2024-04-24 09:30:00,16.96,17.0,16.86,16.91,1344102.0,14.3724,14.4063,14.2877,14.33,1344102.0
2024-04-24 10:00:00,16.91,17.0,16.89,16.9,719433.0,14.33,14.4063,14.3131,14.3216,719433.0
2024-04-24 10:30:00,16.9,16.94,16.83,16.87,1047509.0,14.3216,14.3555,14.2623,14.2961,1047509.0
2024-04-24 11:00:00,16.88,16.89,16.74,16.75,2772749.0,14.3046,14.3131,14.186,14.1945,2772749.0
2024-04-24 11:30:00,16.75,16.79,16.72,16.75,1008633.0,14.1945,14.2284,14.169,14.1945,1008633.0
2024-04-24 12:00:00,16.75,16.78,16.72,16.76,631798.0,14.1945,14.2199,14.169,14.2029,631798.0
2024-04-24 12:30:00,16.75,16.78,16.73,16.77,755420.0,14.1945,14.2199,14.1775,14.2114,755420.0
2024-04-24 13:00:00,16.78,16.84,16.75,16.78,1671969.0,14.2199,14.2707,14.1945,14.2199,1671969.0
2024-04-24 13:30:00,16.78,16.84,16.75,16.78,1130050.0,14.2199,14.2707,14.1945,14.2199,1130050.0
2024-04-24 14:00:00,16.79,16.85,16.78,16.84,857590.0,14.2284,14.2792,14.2199,14.2707,857590.0
2024-04-24 14:30:00,16.83,16.86,16.8,16.82,1658365.0,14.2623,14.2877,14.2368,14.2538,1658365.0
2024-04-24 15:00:00,16.82,16.86,16.81,16.86,1083769.0,14.2538,14.2877,14.2453,14.2877,1083769.0
2024-04-24 15:30:00,16.86,16.89,16.78,16.82,2647792.0,14.2877,14.3131,14.2199,14.2538,2647792.0
2024-04-25 09:30:00,16.79,16.87,16.66,16.73,1361621.0,14.2284,14.2961,14.1182,14.1775,1361621.0
2024-04-25 10:00:00,16.74,16.76,16.67,16.74,1113430.0,14.186,14.2029,14.1267,14.186,1113430.0
2024-04-25 10:30:00,16.74,16.84,16.73,16.83,1087671.0,14.186,14.2707,14.1775,14.2623,1087671.0
2024-04-25 11:00:00,16.83,16.87,16.81,16.85,672035.0,14.2623,14.2961,14.2453,14.2792,672035.0
2024-04-25 11:30:00,16.86,16.9,16.83,16.88,671101.0,14.2877,14.3216,14.2623,14.3046,671101.0
2024-04-25 12:00:00,16.87,16.9,16.85,16.88,457919.0,14.2961,14.3216,14.2792,14.3046,457919.0
2024-04-25 12:30:00,16.87,16.93,16.85,16.9,836200.0,14.2961,14.347,14.2792,14.3216,836200.0
2024-04-25 13:00:00,16.91,16.99,16.85,16.93,1343884.0,14.33,14.3978,14.2792,14.347,1343884.0
2024-04-25 13:30:00,16.93,16.94,16.92,16.93,94755.0,14.347,14.3555,14.3385,14.347,94755.0
2024-04-25 14:00:00,16.94,17.08,16.93,17.04,1476885.0,14.3555,14.4741,14.347,14.4402,1476885.0
2024-04-25 14:30:00,17.04,17.09,17.02,17.08,909840.0,14.4402,14.4826,14.4233,14.4741,909840.0
2024-04-25 15:00:00,17.09,17.17,17.05,17.12,1470571.0,14.4826,14.5504,14.4487,14.508,1470571.0
2024-04-25 15:30:00,17.12,17.14,17.04,17.04,2703167.0,14.508,14.525,14.4402,14.4402,2703167.0
2024-04-26 09:30:00,16.85,16.97,16.82,16.83,1844145.0,14.4599,14.5629,14.4342,14.4428,1844145.0
2024-04-26 10:00:00,16.82,16.97,16.82,16.96,1038963.0,14.4342,14.5629,14.4342,14.5543,1038963.0
2024-04-26 10:30:00,16.96,17.02,16.87,16.91,1077661.0,14.5543,14.6058,14.4771,14.5114,1077661.0
2024-04-26 11:00:00,16.91,16.97,16.87,16.97,729742.0,14.5114,14.5629,14.4771,14.5629,729742.0
2024-04-26 11:30:00,16.96,17.05,16.95,17.04,672433.0,14.5543,14.6316,14.5457,14.623,672433.0
2024-04-26 12:00:00,17.04,17.12,17.01,17.11,830341.0,14.623,14.6916,14.5972,14.683,830341.0
2024-04-26 12:30:00,17.12,17.15,17.09,17.12,754897.0,14.6916,14.7174,14.6659,14.6916,754897.0
2024-04-26 13:00:00,17.12,17.13,17.08,17.09,801952.0,14.6916,14.7002,14.6573,14.6659,801952.0
2024-04-26 13:30:00,17.09,17.15,17.08,17.1,837982.0,14.6659,14.7174,14.6573,14.6745,837982.0
2024-04-26 14:00:00,17.1,17.13,17.07,17.08,702956.0,14.6745,14.7002,14.6487,14.6573,702956.0
2024-04-26 14:30:00,17.07,17.11,17.05,17.09,569280.0,14.6487,14.683,14.6316,14.6659,569280.0
2024-04-26 15:00:00,17.09,17.09,17.03,17.05,517820.0,14.6659,14.6659,14.6144,14.6316,517820.0
2024-04-26 15:30:00,17.05,17.07,17.02,17.05,2150287.0,14.6316,14.6487,14.6058,14.6316,2150287.0
2024-04-29 09:30:00,17.07,17.12,17.02,17.06,813186.0,14.6487,14.6916,14.6058,14.6401,813186.0
2024-04-29 10:00:00,17.06,17.09,17.03,17.07,516784.0,14.6401,14.6659,14.6144,14.6487,516784.0
2024-04-29 10:30:00,17.07,17.09,17.0,17.07,774156.0,14.6487,14.6659,14.5886,14.6487,774156.0
2024-04-29 11:00:00,17.07,17.15,17.06,17.14,647775.0,14.6487,14.7174,14.6401,14.7088,647775.0
2024-04-29 11:30:00,17.15,17.18,17.12,17.17,851984.0,14.7174,14.7431,14.6916,14.7345,851984.0
2024-04-29 12:00:00,17.17,17.25,17.13,17.23,1483463.0,14.7345,14.8032,14.7002,14.786,1483463.0
2024-04-29 12:30:00,17.23,17.3,17.19,17.22,1714671.0,14.786,14.8461,14.7517,14.7774,1714671.0
2024-04-29 13:00:00,17.23,17.24,17.19,17.23,818054.0,14.786,14.7946,14.7517,14.786,818054.0
2024-04-29 13:30:00,17.23,17.26,17.19,17.2,619841.0,14.786,14.8118,14.7517,14.7603,619841.0
2024-04-29 14:00:00,17.21,17.26,17.19,17.25,725077.0,14.7689,14.8118,14.7517,14.8032,725077.0
2024-04-29 14:30:00,17.25,17.25,17.19,17.23,439294.0,14.8032,14.8032,14.7517,14.786,439294.0
2024-04-29 15:00:00,17.23,17.26,17.18,17.26,755405.0,14.786,14.8118,14.7431,14.8118,755405.0
2024-04-29 15:30:00,17.26,17.33,17.24,17.31,2810144.0,14.8118,14.8718,14.7946,14.8547,2810144.0
2024-04-30 09:30:00,17.05,17.21,16.97,17.0,2654299.0,14.6316,14.7689,14.5629,14.5886,2654299.0
2024-04-30 10:00:00,16.99,17.01,16.88,16.95,1401955.0,14.5801,14.5972,14.4857,14.5457,1401955.0
2024-04-30 10:30:00,16.95,16.98,16.91,16.91,1083820.0,14.5457,14.5715,14.5114,14.5114,1083820.0
2024-04-30 11:00:00,16.91,17.03,16.9,16.98,1036441.0,14.5114,14.6144,14.5028,14.5715,1036441.0
2024-04-30 11:30:00,16.98,17.01,16.88,17.0,950647.0,14.5715,14.5972,14.4857,14.5886,950647.0
2024-04-30 12:00:00,17.0,17.0,16.9,16.92,769609.0,14.5886,14.5886,14.5028,14.52,769609.0
2024-04-30 12:30:00,16.91,16.94,16.85,16.91,814656.0,14.5114,14.5372,14.4599,14.5114,814656.0
2024-04-30 13:00:00,16.91,17.01,16.9,16.98,983704.0,14.5114,14.5972,14.5028,14.5715,983704.0
2024-04-30 13:30:00,16.98,17.04,16.97,17.02,933315.0,14.5715,14.623,14.5629,14.6058,933315.0
2024-04-30 14:00:00,17.02,17.07,16.97,17.03,839672.0,14.6058,14.6487,14.5629,14.6144,839672.0
2024-04-30 14:30:00,17.02,17.05,16.99,17.02,415892.0,14.6058,14.6316,14.5801,14.6058,415892.0
2024-04-30 15:00:00,17.02,17.06,17.01,17.05,642611.0,14.6058,14.6401,14.5972,14.6316,642611.0
2024-04-30 15:30:00,17.05,17.09,16.96,16.98,2924291.0,14.6316,14.6659,14.5543,14.5715,2924291.0
2024-05-01 09:30:00,16.99,17.08,16.93,16.96,854517.0,14.5801,14.6573,14.5286,14.5543,854517.0
2024-05-01 10:00:00,16.97,17.03,16.92,17.03,468980.0,14.5629,14.6144,14.52,14.6144,468980.0
2024-05-01 10:30:00,17.02,17.03,16.84,16.9,556031.0,14.6058,14.6144,14.4513,14.5028,556031.0
2024-05-01 11:00:00,16.91,16.94,16.84,16.94,687564.0,14.5114,14.5372,14.4513,14.5372,687564.0
2024-05-01 11:30:00,16.93,16.97,16.82,16.85,594870.0,14.5286,14.5629,14.4342,14.4599,594870.0
2024-05-01 12:00:00,16.84,16.89,16.83,16.86,327838.0,14.4513,14.4942,14.4428,14.4685,327838.0
2024-05-01 12:30:00,16.86,16.88,16.73,16.77,1293962.0,14.4685,14.4857,14.3569,14.3913,1293962.0
2024-05-01 13:00:00,16.77,16.77,16.67,16.71,1440333.0,14.3913,14.3913,14.3055,14.3398,1440333.0
2024-05-01 13:30:00,16.71,16.75,16.68,16.68,604182.0,14.3398,14.3741,14.314,14.314,604182.0
2024-05-01 14:00:00,16.69,16.9,16.67,16.89,1171290.0,14.3226,14.5028,14.3055,14.4942,1171290.0
2024-05-01 14:30:00,16.88,17.07,16.82,17.05,1020268.0,14.4857,14.6487,14.4342,14.6316,1020268.0
2024-05-01 15:00:00,17.05,17.08,16.98,17.01,575029.0,14.6316,14.6573,14.5715,14.5972,575029.0
2024-05-01 15:30:00,17.0,17.02,16.9,16.93,1479699.0,14.5886,14.6058,14.5028,14.5286,1479699.0
2024-05-02 09:30:00,17.27,17.44,17.23,17.32,2940341.0,14.8203,14.9662,14.786,14.8633,2940341.0
2024-05-02 10:00:00,17.32,17.35,17.23,17.29,1324019.0,14.8633,14.889,14.786,14.8375,1324019.0
2024-05-02 10:30:00,17.29,17.38,17.28,17.29,1250206.0,14.8375,14.9147,14.8289,14.8375,1250206.0
2024-05-02 11:00:00,17.29,17.33,17.24,17.31,872339.0,14.8375,14.8718,14.7946,14.8547,872339.0
2024-05-02 11:30:00,17.31,17.34,17.21,17.21,1753100.0,14.8547,14.8804,14.7689,14.7689,1753100.0
2024-05-02 12:00:00,17.21,17.25,17.16,17.23,799744.0,14.7689,14.8032,14.726,14.786,799744.0
2024-05-02 12:30:00,17.23,17.33,17.22,17.33,554165.0,14.786,14.8718,14.7774,14.8718,554165.0
2024-05-02 13:00:00,17.32,17.39,17.31,17.38,814952.0,14.8633,14.9233,14.8547,14.9147,814952.0
2024-05-02 13:30:00,17.39,17.39,17.32,17.34,819977.0,14.9233,14.9233,14.8633,14.8804,819977.0
2024-05-02 14:00:00,17.34,17.35,17.29,17.3,683882.0,14.8804,14.889,14.8375,14.8461,683882.0
2024-05-02 14:30:00,17.3,17.35,17.29,17.35,802332.0,14.8461,14.889,14.8375,14.889,802332.0
2024-05-02 15:00:00,17.35,17.37,17.31,17.31,688630.0,14.889,14.9062,14.8547,14.8547,688630.0
2024-05-02 15:30:00,17.31,17.35,17.28,17.35,3006372.0,14.8547,14.889,14.8289,14.889,3006372.0
2024-05-03 09:30:00,16.86,16.86,16.44,16.45,2494496.0,14.7684,14.7684,14.4005,14.4093,2494496.0
2024-05-03 10:00:00,16.46,16.53,16.33,16.34,2610043.0,14.418,14.4793,14.3041,14.3129,2610043.0
2024-05-03 10:30:00,16.34,16.43,16.3,16.4,873869.0,14.3129,14.3917,14.2779,14.3655,873869.0
2024-05-03 11:00:00,16.41,16.45,16.39,16.45,1474976.0,14.3742,14.4093,14.3567,14.4093,1474976.0
2024-05-03 11:30:00,16.45,16.5,16.43,16.45,951316.0,14.4093,14.4531,14.3917,14.4093,951316.0
2024-05-03 12:00:00,16.44,16.54,16.43,16.54,638911.0,14.4005,14.4881,14.3917,14.4881,638911.0
2024-05-03 12:30:00,16.53,16.57,16.52,16.55,658861.0,14.4793,14.5144,14.4706,14.4969,658861.0
2024-05-03 13:00:00,16.54,16.58,16.53,16.55,638383.0,14.4881,14.5231,14.4793,14.4969,638383.0
2024-05-03 13:30:00,16.55,16.59,16.51,16.58,644831.0,14.4969,14.5319,14.4618,14.5231,644831.0
2024-05-03 14:00:00,16.59,16.61,16.56,16.59,895686.0,14.5319,14.5494,14.5056,14.5319,895686.0
2024-05-03 14:30:00,16.59,16.6,16.57,16.59,536043.0,14.5319,14.5407,14.5144,14.5319,536043.0
2024-05-03 15:00:00,16.59,16.61,16.57,16.58,671724.0,14.5319,14.5494,14.5144,14.5231,671724.0
2024-05-03 15:30:00,16.57,16.58,16.43,16.45,6313868.0,14.5144,14.5231,14.3917,14.4093,6313868.0
2024-05-06 09:30:00,16.5,16.74,16.48,16.71,1967308.0,14.4531,14.6633,14.4355,14.637,1967308.0
2024-05-06 10:00:00,16.71,16.73,16.67,16.7,596771.0,14.637,14.6545,14.602,14.6282,596771.0
2024-05-06 10:30:00,16.7,16.77,16.68,16.74,661808.0,14.6282,14.6896,14.6107,14.6633,661808.0
2024-05-06 11:00:00,16.73,16.75,16.68,16.69,553195.0,14.6545,14.672,14.6107,14.6195,553195.0
2024-05-06 11:30:00,16.68,16.73,16.67,16.71,597250.0,14.6107,14.6545,14.602,14.637,597250.0
2024-05-06 12:00:00,16.72,16.73,16.68,16.72,690536.0,14.6458,14.6545,14.6107,14.6458,690536.0
2024-05-06 12:30:00,16.73,16.73,16.62,16.64,1123529.0,14.6545,14.6545,14.5582,14.5757,1123529.0
2024-05-06 13:00:00,16.63,16.64,16.58,16.61,1059343.0,14.5669,14.5757,14.5231,14.5494,1059343.0
2024-05-06 13:30:00,16.6,16.63,16.58,16.63,427590.0,14.5407,14.5669,14.5231,14.5669,427590.0
2024-05-06 14:00:00,16.63,16.68,16.62,16.68,402207.0,14.5669,14.6107,14.5582,14.6107,402207.0
2024-05-06 14:30:00,16.67,16.68,16.65,16.66,320802.0,14.602,14.6107,14.5845,14.5932,320802.0
2024-05-06 15:00:00,16.66,16.69,16.63,16.64,540427.0,14.5932,14.6195,14.5669,14.5757,540427.0
2024-05-06 15:30:00,16.64,16.66,16.61,16.64,1346365.0,14.5757,14.5932,14.5494,14.5757,1346365.0
2024-05-07 09:30:00,16.67,16.82,16.66,16.77,780770.0,14.602,14.7334,14.5932,14.6896,780770.0
2024-05-07 10:00:00,16.77,16.83,16.73,16.83,615518.0,14.6896,14.7421,14.6545,14.7421,615518.0
2024-05-07 10:30:00,16.82,16.91,16.81,16.89,1137580.0,14.7334,14.8122,14.7246,14.7947,1137580.0
2024-05-07 11:00:00,16.89,16.91,16.84,16.88,957226.0,14.7947,14.8122,14.7509,14.7859,957226.0
2024-05-07 11:30:00,16.87,16.88,16.81,16.82,812619.0,14.7772,14.7859,14.7246,14.7334,812619.0
2024-05-07 12:00:00,16.82,16.87,16.81,16.85,482037.0,14.7334,14.7772,14.7246,14.7596,482037.0
2024-05-07 12:30:00,16.85,16.88,16.84,16.88,784812.0,14.7596,14.7859,14.7509,14.7859,784812.0
2024-05-07 13:00:00,16.88,16.98,16.87,16.97,1358131.0,14.7859,14.8735,14.7772,14.8648,1358131.0
2024-05-07 13:30:00,16.98,16.98,16.89,16.9,872840.0,14.8735,14.8735,14.7947,14.8034,872840.0
2024-05-07 14:00:00,16.91,16.93,16.88,16.91,1022228.0,14.8122,14.8297,14.7859,14.8122,1022228.0
2024-05-07 14:30:00,16.91,17.01,16.89,16.98,2037971.0,14.8122,14.8998,14.7947,14.8735,2037971.0
2024-05-07 15:00:00,16.98,17.02,16.97,17.0,864394.0,14.8735,14.9086,14.8648,14.891,864394.0
2024-05-07 15:30:00,17.01,17.04,16.98,17.0,2732321.0,14.8998,14.9261,14.8735,14.891,2732321.0
2024-05-08 09:30:00,16.83,17.1,16.82,17.1,1556627.0,14.7421,14.9786,14.7334,14.9786,1556627.0
2024-05-08 10:00:00,17.1,17.14,17.06,17.11,882092.0,14.9786,15.0137,14.9436,14.9874,882092.0
2024-05-08 10:30:00,17.11,17.13,17.06,17.08,644914.0,14.9874,15.0049,14.9436,14.9611,644914.0
2024-05-08 11:00:00,17.07,17.09,17.03,17.07,873492.0,14.9523,14.9699,14.9173,14.9523,873492.0
2024-05-08 11:30:00,17.07,17.12,17.06,17.1,531399.0,14.9523,14.9961,14.9436,14.9786,531399.0
2024-05-08 12:00:00,17.1,17.1,17.03,17.08,739775.0,14.9786,14.9786,14.9173,14.9611,739775.0
2024-05-08 12:30:00,17.07,17.1,17.07,17.08,327638.0,14.9523,14.9786,14.9523,14.9611,327638.0
2024-05-08 13:00:00,17.09,17.09,17.05,17.07,696593.0,14.9699,14.9699,14.9348,14.9523,696593.0
2024-05-08 13:30:00,17.07,17.07,17.03,17.04,441764.0,14.9523,14.9523,14.9173,14.9261,441764.0
2024-05-08 14:00:00,17.04,17.1,17.03,17.1,1043796.0,14.9261,14.9786,14.9173,14.9786,1043796.0
2024-05-08 14:30:00,17.1,17.15,17.09,17.14,990888.0,14.9786,15.0224,14.9699,15.0137,990888.0
2024-05-08 15:00:00,17.14,17.2,17.11,17.13,1163241.0,15.0137,15.0662,14.9874,15.0049,1163241.0
2024-05-08 15:30:00,17.14,17.16,17.11,17.13,1972531.0,15.0137,15.0312,14.9874,15.0049,1972531.0
2024-05-09 09:30:00,16.85,17.02,16.82,16.98,2203438.0,14.7596,14.9086,14.7334,14.8735,2203438.0
2024-05-09 10:00:00,16.98,17.09,16.96,17.03,1006203.0,14.8735,14.9699,14.856,14.9173,1006203.0
2024-05-09 10:30:00,17.03,17.05,16.99,17.04,798617.0,14.9173,14.9348,14.8823,14.9261,798617.0
2024-05-09 11:00:00,17.04,17.14,17.03,17.12,1527405.0,14.9261,15.0137,14.9173,14.9961,1527405.0
2024-05-09 11:30:00,17.12,17.15,17.08,17.09,658154.0,14.9961,15.0224,14.9611,14.9699,658154.0
2024-05-09 12:00:00,17.1,17.14,17.08,17.12,1004084.0,14.9786,15.0137,14.9611,14.9961,1004084.0
2024-05-09 12:30:00,17.11,17.13,17.1,17.11,505170.0,14.9874,15.0049,14.9786,14.9874,505170.0
2024-05-09 13:00:00,17.11,17.14,17.09,17.14,514011.0,14.9874,15.0137,14.9699,15.0137,514011.0
2024-05-09 13:30:00,17.14,17.17,17.11,17.17,470145.0,15.0137,15.0399,14.9874,15.0399,470145.0
2024-05-09 14:00:00,17.16,17.29,17.16,17.29,874538.0,15.0312,15.1451,15.0312,15.1451,874538.0
2024-05-09 14:30:00,17.29,17.29,17.21,17.27,1075700.0,15.1451,15.1451,15.075,15.1275,1075700.0
2024-05-09 15:00:00,17.26,17.28,17.24,17.25,792829.0,15.1188,15.1363,15.1013,15.11,792829.0
2024-05-09 15:30:00,17.25,17.28,17.22,17.22,2362310.0,15.11,15.1363,15.0837,15.0837,2362310.0
2024-05-10 09:30:00,17.38,17.41,17.22,17.23,1554635.0,15.2239,15.2502,15.0837,15.0925,1554635.0
2024-05-10 10:00:00,17.23,17.24,17.1,17.1,721038.0,15.0925,15.1013,14.9786,14.9786,721038.0
2024-05-10 10:30:00,17.1,17.16,17.1,17.14,559744.0,14.9786,15.0312,14.9786,15.0137,559744.0
2024-05-10 11:00:00,17.14,17.19,17.13,17.18,541446.0,15.0137,15.0575,15.0049,15.0487,541446.0
2024-05-10 11:30:00,17.18,17.18,17.07,17.07,1113638.0,15.0487,15.0487,14.9523,14.9523,1113638.0
2024-05-10 12:00:00,17.07,17.16,17.06,17.14,514707.0,14.9523,15.0312,14.9436,15.0137,514707.0
2024-05-10 12:30:00,17.14,17.17,17.12,17.16,354157.0,15.0137,15.0399,14.9961,15.0312,354157.0
2024-05-10 13:00:00,17.16,17.16,17.1,17.14,671898.0,15.0312,15.0312,14.9786,15.0137,671898.0
2024-05-10 13:30:00,17.14,17.17,17.13,17.14,568537.0,15.0137,15.0399,15.0049,15.0137,568537.0
2024-05-10 14:00:00,17.14,17.14,17.1,17.13,512194.0,15.0137,15.0137,14.9786,15.0049,512194.0
2024-05-10 14:30:00,17.12,17.13,17.09,17.09,529179.0,14.9961,15.0049,14.9699,14.9699,529179.0
2024-05-10 15:00:00,17.1,17.13,17.07,17.12,485344.0,14.9786,15.0049,14.9523,14.9961,485344.0
2024-05-10 15:30:00,17.12,17.13,17.08,17.09,1680078.0,14.9961,15.0049,14.9611,14.9699,1680078.0
2024-05-13 09:30:00,17.27,17.37,17.26,17.32,787071.0,15.1275,15.2151,15.1188,15.1713,787071.0
2024-05-13 10:00:00,17.32,17.33,17.23,17.24,617569.0,15.1713,15.1801,15.0925,15.1013,617569.0
2024-05-13 10:30:00,17.24,17.25,17.19,17.2,370050.0,15.1013,15.11,15.0575,15.0662,370050.0
2024-05-13 11:00:00,17.2,17.2,17.1,17.11,369701.0,15.0662,15.0662,14.9786,14.9874,369701.0
2024-05-13 11:30:00,17.11,17.13,17.09,17.11,292811.0,14.9874,15.0049,14.9699,14.9874,292811.0
2024-05-13 12:00:00,17.12,17.17,17.11,17.14,427817.0,14.9961,15.0399,14.9874,15.0137,427817.0
2024-05-13 12:30:00,17.14,17.14,17.08,17.12,423144.0,15.0137,15.0137,14.9611,14.9961,423144.0
2024-05-13 13:00:00,17.12,17.13,17.06,17.1,514235.0,14.9961,15.0049,14.9436,14.9786,514235.0
2024-05-13 13:30:00,17.1,17.11,17.04,17.11,534946.0,14.9786,14.9874,14.9261,14.9874,534946.0
2024-05-13 14:00:00,17.11,17.15,17.1,17.14,495013.0,14.9874,15.0224,14.9786,15.0137,495013.0
2024-05-13 14:30:00,17.14,17.15,17.1,17.12,483792.0,15.0137,15.0224,14.9786,14.9961,483792.0
2024-05-13 15:00:00,17.13,17.13,17.07,17.08,504154.0,15.0049,15.0049,14.9523,14.9611,504154.0
2024-05-13 15:30:00,17.07,17.11,17.03,17.04,2723619.0,14.9523,14.9874,14.9173,14.9261,2723619.0
2024-05-14 09:30:00,16.72,16.81,16.46,16.66,2493856.0,14.6458,14.7246,14.418,14.5932,2493856.0
2024-05-14 10:00:00,16.66,16.73,16.6,16.63,1382685.0,14.5932,14.6545,14.5407,14.5669,1382685.0
2024-05-14 10:30:00,16.63,16.89,16.6,16.86,1633786.0,14.5669,14.7947,14.5407,14.7684,1633786.0
2024-05-14 11:00:00,16.87,16.87,16.78,16.84,954494.0,14.7772,14.7772,14.6983,14.7509,954494.0
2024-05-14 11:30:00,16.85,16.92,16.78,16.83,1722660.0,14.7596,14.821,14.6983,14.7421,1722660.0
2024-05-14 12:00:00,16.83,16.85,16.74,16.8,770922.0,14.7421,14.7596,14.6633,14.7158,770922.0
2024-05-14 12:30:00,16.8,16.86,16.79,16.83,719652.0,14.7158,14.7684,14.7071,14.7421,719652.0
2024-05-14 13:00:00,16.83,16.84,16.75,16.79,733141.0,14.7421,14.7509,14.672,14.7071,733141.0
2024-05-14 13:30:00,16.8,16.8,16.69,16.7,661964.0,14.7158,14.7158,14.6195,14.6282,661964.0
2024-05-14 14:00:00,16.7,16.75,16.69,16.71,872887.0,14.6282,14.672,14.6195,14.637,872887.0
2024-05-14 14:30:00,16.71,16.74,16.67,16.68,919468.0,14.637,14.6633,14.602,14.6107,919468.0
2024-05-14 15:00:00,16.68,16.74,16.67,16.7,1223444.0,14.6107,14.6633,14.602,14.6282,1223444.0
2024-05-14 15:30:00,16.7,16.72,16.65,16.69,3078801.0,14.6282,14.6458,14.5845,14.6195,3078801.0
2024-05-15 09:30:00,15.29,15.38,15.04,15.23,12816947.0,13.3932,13.472,13.1742,13.3406,12816947.0
2024-05-15 10:00:00,15.24,15.34,15.15,15.32,8488243.0,13.3494,13.437,13.2705,13.4194,8488243.0
2024-05-15 10:30:00,15.32,15.57,15.3,15.51,6031697.0,13.4194,13.6384,13.4019,13.5859,6031697.0
2024-05-15 11:00:00,15.51,15.71,15.44,15.56,5650372.0,13.5859,13.7611,13.5246,13.6297,5650372.0
2024-05-15 11:30:00,15.56,15.59,15.51,15.57,583303.0,13.6297,13.656,13.5859,13.6384,583303.0
2024-05-15 12:00:00,15.56,15.61,15.41,15.48,4939992.0,13.6297,13.6735,13.4983,13.5596,4939992.0
2024-05-15 12:30:00,15.48,15.55,15.35,15.54,4920636.0,13.5596,13.6209,13.4457,13.6122,4920636.0
2024-05-15 13:00:00,15.54,15.58,15.5,15.55,3057687.0,13.6122,13.6472,13.5771,13.6209,3057687.0
2024-05-15 13:30:00,15.55,15.56,15.46,15.5,2219541.0,13.6209,13.6297,13.5421,13.5771,2219541.0
2024-05-15 14:00:00,15.51,15.53,15.43,15.5,1875402.0,13.5859,13.6034,13.5158,13.5771,1875402.0
2024-05-15 14:30:00,15.5,15.53,15.48,15.51,2219756.0,13.5771,13.6034,13.5596,13.5859,2219756.0
2024-05-15 15:00:00,15.51,15.54,15.47,15.49,3459437.0,13.5859,13.6122,13.5508,13.5684,3459437.0
2024-05-15 15:30:00,15.5,15.59,15.49,15.57,4780657.0,13.5771,13.656,13.5684,13.6384,4780657.0
2024-05-16 09:30:00,15.54,15.58,15.24,15.31,5593871.0,13.6122,13.6472,13.3494,13.4107,5593871.0
2024-05-16 10:00:00,15.31,15.35,15.23,15.29,2441024.0,13.4107,13.4457,13.3406,13.3932,2441024.0
2024-05-16 10:30:00,15.29,15.3,15.17,15.28,3364931.0,13.3932,13.4019,13.2881,13.3844,3364931.0
2024-05-16 11:00:00,15.28,15.3,15.2,15.23,1870720.0,13.3844,13.4019,13.3143,13.3406,1870720.0
2024-05-16 11:30:00,15.22,15.27,15.2,15.21,1390029.0,13.3319,13.3757,13.3143,13.3231,1390029.0
2024-05-16 12:00:00,15.2,15.24,15.11,15.12,3340416.0,13.3143,13.3494,13.2355,13.2443,3340416.0
2024-05-16 12:30:00,15.13,15.22,15.1,15.18,1885186.0,13.253,13.3319,13.2267,13.2968,1885186.0
2024-05-16 13:00:00,15.19,15.19,15.12,15.15,992411.0,13.3056,13.3056,13.2443,13.2705,992411.0
2024-05-16 13:30:00,15.16,15.18,15.11,15.15,1246257.0,13.2793,13.2968,13.2355,13.2705,1246257.0
2024-05-16 14:00:00,15.16,15.25,15.14,15.23,1864849.0,13.2793,13.3581,13.2618,13.3406,1864849.0
2024-05-16 14:30:00,15.22,15.27,15.19,15.26,1179226.0,13.3319,13.3757,13.3056,13.3669,1179226.0
2024-05-16 15:00:00,15.26,15.28,15.21,15.21,1004352.0,13.3669,13.3844,13.3231,13.3231,1004352.0
2024-05-16 15:30:00,15.21,15.26,15.2,15.23,3473715.0,13.3231,13.3669,13.3143,13.3406,3473715.0
2024-05-17 09:30:00,15.28,15.3,15.12,15.16,1442246.0,13.3844,13.4019,13.2443,13.2793,1442246.0
2024-05-17 10:00:00,15.17,15.19,15.09,15.1,2228994.0,13.2881,13.3056,13.218,13.2267,2228994.0
2024-05-17 10:30:00,15.1,15.13,15.04,15.13,2018487.0,13.2267,13.253,13.1742,13.253,2018487.0
2024-05-17 11:00:00,15.12,15.13,15.07,15.08,825121.0,13.2443,13.253,13.2005,13.2092,825121.0
2024-05-17 11:30:00,15.08,15.1,15.04,15.06,689181.0,13.2092,13.2267,13.1742,13.1917,689181.0
2024-05-17 12:00:00,15.07,15.08,14.98,15.04,2292132.0,13.2005,13.2092,13.1216,13.1742,2292132.0
2024-05-17 12:30:00,15.04,15.2,15.04,15.16,2584809.0,13.1742,13.3143,13.1742,13.2793,2584809.0
2024-05-17 13:00:00,15.16,15.18,15.12,15.18,1033488.0,13.2793,13.2968,13.2443,13.2968,1033488.0
2024-05-17 13:30:00,15.18,15.18,15.11,15.13,958207.0,13.2968,13.2968,13.2355,13.253,958207.0
2024-05-17 14:00:00,15.13,15.15,15.1,15.14,1068534.0,13.253,13.2705,13.2267,13.2618,1068534.0
2024-05-17 14:30:00,15.13,15.15,15.07,15.09,1939285.0,13.253,13.2705,13.2005,13.218,1939285.0
2024-05-17 15:00:00,15.09,15.1,15.06,15.08,1522834.0,13.218,13.2267,13.1917,13.2092,1522834.0
2024-05-17 15:30:00,15.08,15.08,15.0,15.01,5184851.0,13.2092,13.2092,13.1391,13.1479,5184851.0
2024-05-20 09:30:00,15.14,15.19,15.0,15.07,1699659.0,13.2618,13.3056,13.1391,13.2005,1699659.0
2024-05-20 10:00:00,15.07,15.15,15.05,15.13,1092102.0,13.2005,13.2705,13.1829,13.253,1092102.0
2024-05-20 10:30:00,15.13,15.14,15.1,15.13,894992.0,13.253,13.2618,13.2267,13.253,894992.0
2024-05-20 11:00:00,15.12,15.14,15.08,15.13,642949.0,13.2443,13.2618,13.2092,13.253,642949.0
2024-05-20 11:30:00,15.12,15.14,15.1,15.12,637759.0,13.2443,13.2618,13.2267,13.2443,637759.0
2024-05-20 12:00:00,15.12,15.15,15.07,15.09,720932.0,13.2443,13.2705,13.2005,13.218,720932.0
2024-05-20 12:30:00,15.09,15.16,15.07,15.15,2139032.0,13.218,13.2793,13.2005,13.2705,2139032.0
2024-05-20 13:00:00,15.15,15.16,15.1,15.13,612276.0,13.2705,13.2793,13.2267,13.253,612276.0
2024-05-20 13:30:00,15.13,15.16,15.08,15.09,847017.0,13.253,13.2793,13.2092,13.218,847017.0
2024-05-20 14:00:00,15.1,15.11,15.07,15.1,769086.0,13.2267,13.2355,13.2005,13.2267,769086.0
2024-05-20 14:30:00,15.1,15.14,15.09,15.1,768375.0,13.2267,13.2618,13.218,13.2267,768375.0
2024-05-20 15:00:00,15.11,15.11,15.08,15.09,619655.0,13.2355,13.2355,13.2092,13.218,619655.0
2024-05-20 15:30:00,15.09,15.12,15.07,15.12,1558283.0,13.218,13.2443,13.2005,13.2443,1558283.0
2024-05-21 09:30:00,15.22,15.23,15.04,15.09,1814502.0,13.3319,13.3406,13.1742,13.218,1814502.0
2024-05-21 10:00:00,15.1,15.17,15.07,15.15,806903.0,13.2267,13.2881,13.2005,13.2705,806903.0
2024-05-21 10:30:00,15.15,15.2,15.09,15.09,879993.0,13.2705,13.3143,13.218,13.218,879993.0
2024-05-21 11:00:00,15.1,15.15,15.08,15.14,502820.0,13.2267,13.2705,13.2092,13.2618,502820.0
2024-05-21 11:30:00,15.14,15.15,15.07,15.08,570708.0,13.2618,13.2705,13.2005,13.2092,570708.0
2024-05-21 12:00:00,15.08,15.09,15.04,15.06,475957.0,13.2092,13.218,13.1742,13.1917,475957.0
2024-05-21 12:30:00,15.05,15.1,15.03,15.06,704667.0,13.1829,13.2267,13.1654,13.1917,704667.0
2024-05-21 13:00:00,15.06,15.07,15.03,15.06,627948.0,13.1917,13.2005,13.1654,13.1917,627948.0
2024-05-21 13:30:00,15.05,15.09,15.03,15.08,756004.0,13.1829,13.218,13.1654,13.2092,756004.0
2024-05-21 14:00:00,15.09,15.1,15.05,15.07,970640.0,13.218,13.2267,13.1829,13.2005,970640.0
2024-05-21 14:30:00,15.07,15.08,15.04,15.06,496932.0,13.2005,13.2092,13.1742,13.1917,496932.0
2024-05-21 15:00:00,15.05,15.07,15.04,15.06,736317.0,13.1829,13.2005,13.1742,13.1917,736317.0
2024-05-21 15:30:00,15.06,15.06,14.97,15.02,3673197.0,13.1917,13.1917,13.1129,13.1567,3673197.0
2024-05-22 09:30:00,14.92,14.96,14.82,14.84,2943831.0,13.0691,13.1041,12.9815,12.999,2943831.0
2024-05-22 10:00:00,14.84,14.87,14.8,14.85,1364507.0,12.999,13.0253,12.964,13.0078,1364507.0
2024-05-22 10:30:00,14.86,14.91,14.85,14.89,1005038.0,13.0165,13.0603,13.0078,13.0428,1005038.0
2024-05-22 11:00:00,14.89,14.95,14.88,14.92,1252182.0,13.0428,13.0953,13.034,13.0691,1252182.0
2024-05-22 11:30:00,14.92,15.0,14.91,14.93,1332349.0,13.0691,13.1391,13.0603,13.0778,1332349.0
2024-05-22 12:00:00,14.93,14.94,14.9,14.94,618858.0,13.0778,13.0866,13.0516,13.0866,618858.0
2024-05-22 12:30:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:00:00,14.95,14.98,14.92,14.96,838003.0,13.0953,13.1216,13.0691,13.1041,838003.0
2024-05-22 13:30:00,14.96,14.97,14.91,14.93,1428803.0,13.1041,13.1129,13.0603,13.0778,1428803.0
2024-05-22 14:00:00,14.93,14.95,14.9,14.91,1629754.0,13.0778,13.0953,13.0516,13.0603,1629754.0
2024-05-22 14:30:00,14.91,15.0,14.91,14.96,1936301.0,13.0603,13.1391,13.0603,13.1041,1936301.0
2024-05-22 15:00:00,14.96,15.04,14.95,15.0,1600962.0,13.1041,13.1742,13.0953,13.1391,1600962.0
2024-05-22 15:30:00,15.0,15.05,14.96,15.0,3858257.0,13.1391,13.1829,13.1041,13.1391,3858257.0
2024-05-23 09:30:00,15.2,15.28,15.07,15.11,1396595.0,13.3143,13.3844,13.2005,13.2355,1396595.0
2024-05-23 10:00:00,15.11,15.15,15.02,15.03,640642.0,13.2355,13.2705,13.1567,13.1654,640642.0
2024-05-23 10:30:00,15.04,15.08,14.96,14.99,1701871.0,13.1742,13.2092,13.1041,13.1304,1701871.0
2024-05-23 11:00:00,14.99,15.02,14.93,14.96,1094620.0,13.1304,13.1567,13.0778,13.1041,1094620.0
2024-05-23 11:30:00,14.96,14.99,14.93,14.96,559460.0,13.1041,13.1304,13.0778,13.1041,559460.0
2024-05-23 12:00:00,14.96,14.98,14.94,14.96,986570.0,13.1041,13.1216,13.0866,13.1041,986570.0
2024-05-23 12:30:00,14.96,15.0,14.94,14.97,1092921.0,13.1041,13.1391,13.0866,13.1129,1092921.0
2024-05-23 13:00:00,14.97,14.99,14.93,14.95,1472956.0,13.1129,13.1304,13.0778,13.0953,1472956.0
2024-05-23 13:30:00,14.94,14.97,14.92,14.95,1276552.0,13.0866,13.1129,13.0691,13.0953,1276552.0
2024-05-23 14:00:00,14.95,14.98,14.92,14.95,962812.0,13.0953,13.1216,13.0691,13.0953,962812.0
2024-05-23 14:30:00,14.94,14.95,14.92,14.93,547698.0,13.0866,13.0953,13.0691,13.0778,547698.0
2024-05-23 15:00:00,14.93,14.96,14.92,14.94,552409.0,13.0778,13.1041,13.0691,13.0866,552409.0
2024-05-23 15:30:00,14.94,14.94,14.85,14.89,2277207.0,13.0866,13.0866,13.0078,13.0428,2277207.0
2024-05-24 09:30:00,14.97,15.03,14.92,14.94,943881.0,13.1129,13.1654,13.0691,13.0866,943881.0
2024-05-24 10:00:00,14.93,14.98,14.92,14.94,384948.0,13.0778,13.1216,13.0691,13.0866,384948.0
2024-05-24 10:30:00,14.94,14.95,14.89,14.9,552466.0,13.0866,13.0953,13.0428,13.0516,552466.0
2024-05-24 11:00:00,14.9,14.93,14.88,14.9,590820.0,13.0516,13.0778,13.034,13.0516,590820.0
2024-05-24 11:30:00,14.9,14.92,14.84,14.85,639365.0,13.0516,13.0691,12.999,13.0078,639365.0
2024-05-24 12:00:00,14.86,14.91,14.84,14.9,610405.0,13.0165,13.0603,12.999,13.0516,610405.0
2024-05-24 12:30:00,14.89,14.9,14.88,14.89,281531.0,13.0428,13.0516,13.034,13.0428,281531.0
2024-05-24 13:00:00,14.89,14.89,14.84,14.87,541547.0,13.0428,13.0428,12.999,13.0253,541547.0
2024-05-24 13:30:00,14.87,14.88,14.84,14.86,504100.0,13.0253,13.034,12.999,13.0165,504100.0
2024-05-24 14:00:00,14.85,14.86,14.77,14.78,887597.0,13.0078,13.0165,12.9377,12.9464,887597.0
2024-05-24 14:30:00,14.79,14.8,14.76,14.77,892335.0,12.9552,12.964,12.9289,12.9377,892335.0
2024-05-24 15:00:00,14.77,14.78,14.75,14.78,790901.0,12.9377,12.9464,12.9202,12.9464,790901.0
2024-05-24 15:30:00,14.78,14.83,14.77,14.82,1868065.0,12.9464,12.9902,12.9377,12.9815,1868065.0
2024-05-28 09:30:00,15.17,15.29,15.15,15.17,2576256.0,13.2881,13.3932,13.2705,13.2881,2576256.0
2024-05-28 10:00:00,15.16,15.21,15.1,15.21,1826907.0,13.2793,13.3231,13.2267,13.3231,1826907.0
2024-05-28 10:30:00,15.21,15.27,15.16,15.23,1416596.0,13.3231,13.3757,13.2793,13.3406,1416596.0
2024-05-28 11:00:00,15.23,15.29,15.19,15.28,1021812.0,13.3406,13.3932,13.3056,13.3844,1021812.0
2024-05-28 11:30:00,15.28,15.32,15.27,15.29,1614024.0,13.3844,13.4194,13.3757,13.3932,1614024.0
2024-05-28 12:00:00,15.28,15.36,15.28,15.29,1496656.0,13.3844,13.4545,13.3844,13.3932,1496656.0
2024-05-28 12:30:00,15.3,15.34,15.19,15.19,1122728.0,13.4019,13.437,13.3056,13.3056,1122728.0
2024-05-28 13:00:00,15.2,15.24,15.18,15.23,665715.0,13.3143,13.3494,13.2968,13.3406,665715.0
2024-05-28 13:30:00,15.23,15.24,15.15,15.16,959698.0,13.3406,13.3494,13.2705,13.2793,959698.0
2024-05-28 14:00:00,15.16,15.2,15.13,15.19,617631.0,13.2793,13.3143,13.253,13.3056,617631.0
2024-05-28 14:30:00,15.19,15.21,15.16,15.2,593886.0,13.3056,13.3231,13.2793,13.3143,593886.0
2024-05-28 15:00:00,15.2,15.22,15.18,15.21,704565.0,13.3143,13.3319,13.2968,13.3231,704565.0
2024-05-28 15:30:00,15.21,15.27,15.2,15.25,2163071.0,13.3231,13.3757,13.3143,13.3581,2163071.0
2024-05-29 09:30:00,15.1,15.14,14.94,14.99,1638813.0,13.2267,13.2618,13.0866,13.1304,1638813.0
2024-05-29 10:00:00,14.99,15.17,14.98,15.16,1921157.0,13.1304,13.2881,13.1216,13.2793,1921157.0
2024-05-29 10:30:00,15.16,15.23,15.12,15.21,1496560.0,13.2793,13.3406,13.2443,13.3231,1496560.0
2024-05-29 11:00:00,15.21,15.22,15.14,15.17,1768291.0,13.3231,13.3319,13.2618,13.2881,1768291.0
2024-05-29 11:30:00,15.17,15.17,15.11,15.14,822886.0,13.2881,13.2881,13.2355,13.2618,822886.0
2024-05-29 12:00:00,15.14,15.15,15.1,15.12,684058.0,13.2618,13.2705,13.2267,13.2443,684058.0
2024-05-29 12:30:00,15.13,15.15,15.11,15.12,689233.0,13.253,13.2705,13.2355,13.2443,689233.0
2024-05-29 13:00:00,15.13,15.13,15.09,15.11,927576.0,13.253,13.253,13.218,13.2355,927576.0
2024-05-29 13:30:00,15.1,15.1,15.06,15.08,749879.0,13.2267,13.2267,13.1917,13.2092,749879.0
2024-05-29 14:00:00,15.09,15.15,15.08,15.14,724485.0,13.218,13.2705,13.2092,13.2618,724485.0
2024-05-29 14:30:00,15.15,15.16,15.07,15.08,1283127.0,13.2705,13.2793,13.2005,13.2092,1283127.0
2024-05-29 15:00:00,15.08,15.18,15.05,15.18,1275267.0,13.2092,13.2968,13.1829,13.2968,1275267.0
2024-05-29 15:30:00,15.18,15.19,15.13,15.13,2973681.0,13.2968,13.3056,13.253,13.253,2973681.0
2024-05-30 09:30:00,15.19,15.37,15.18,15.37,1228339.0,13.3056,13.4632,13.2968,13.4632,1228339.0
2024-05-30 10:00:00,15.37,15.45,15.34,15.43,1191863.0,13.4632,13.5333,13.437,13.5158,1191863.0
2024-05-30 10:30:00,15.44,15.44,15.39,15.41,933229.0,13.5246,13.5246,13.4808,13.4983,933229.0
2024-05-30 11:00:00,15.41,15.44,15.37,15.4,677595.0,13.4983,13.5246,13.4632,13.4895,677595.0
2024-05-30 11:30:00,15.4,15.41,15.38,15.4,417561.0,13.4895,13.4983,13.472,13.4895,417561.0
2024-05-30 12:00:00,15.4,15.44,15.39,15.43,544285.0,13.4895,13.5246,13.4808,13.5158,544285.0
2024-05-30 12:30:00,15.43,15.5,15.4,15.5,1203138.0,13.5158,13.5771,13.4895,13.5771,1203138.0
2024-05-30 13:00:00,15.5,15.52,15.42,15.43,800127.0,13.5771,13.5946,13.507,13.5158,800127.0
2024-05-30 13:30:00,15.43,15.43,15.39,15.41,564468.0,13.5158,13.5158,13.4808,13.4983,564468.0
2024-05-30 14:00:00,15.4,15.43,15.36,15.38,654759.0,13.4895,13.5158,13.4545,13.472,654759.0
2024-05-30 14:30:00,15.38,15.4,15.36,15.39,600233.0,13.472,13.4895,13.4545,13.4808,600233.0
2024-05-30 15:00:00,15.39,15.43,15.37,15.39,487044.0,13.4808,13.5158,13.4632,13.4808,487044.0
2024-05-30 15:30:00,15.39,15.39,15.34,15.35,1709482.0,13.4808,13.4808,13.437,13.4457,1709482.0
2024-05-31 09:30:00,15.31,15.42,15.22,15.3,1993115.0,13.4107,13.507,13.3319,13.4019,1993115.0
2024-05-31 10:00:00,15.31,15.4,15.28,15.31,1551164.0,13.4107,13.4895,13.3844,13.4107,1551164.0
2024-05-31 10:30:00,15.31,15.34,15.25,15.29,1318520.0,13.4107,13.437,13.3581,13.3932,1318520.0
2024-05-31 11:00:00,15.29,15.41,15.27,15.37,1154845.0,13.3932,13.4983,13.3757,13.4632,1154845.0
2024-05-31 11:30:00,15.37,15.37,15.32,15.33,650434.0,13.4632,13.4632,13.4194,13.4282,650434.0
2024-05-31 12:00:00,15.34,15.39,15.33,15.39,740166.0,13.437,13.4808,13.4282,13.4808,740166.0
2024-05-31 12:30:00,15.39,15.44,15.38,15.43,595023.0,13.4808,13.5246,13.472,13.5158,595023.0
2024-05-31 13:00:00,15.43,15.46,15.41,15.44,664886.0,13.5158,13.5421,13.4983,13.5246,664886.0
2024-05-31 13:30:00,15.45,15.45,15.41,15.44,616859.0,13.5333,13.5333,13.4983,13.5246,616859.0
2024-05-31 14:00:00,15.44,15.47,15.43,15.46,481554.0,13.5246,13.5508,13.5158,13.5421,481554.0
2024-05-31 14:30:00,15.46,15.46,15.43,15.43,474289.0,13.5421,13.5421,13.5158,13.5158,474289.0
2024-05-31 15:00:00,15.43,15.52,15.41,15.5,1624266.0,13.5158,13.5946,13.4983,13.5771,1624266.0
2024-05-31 15:30:00,15.49,15.57,15.49,15.55,3875087.0,13.5684,13.6384,13.5684,13.6209,3875087.0
2024-06-03 09:30:00,15.45,15.52,15.41,15.46,2650421.0,13.5333,13.5946,13.4983,13.5421,2650421.0
2024-06-03 10:00:00,15.47,15.54,15.41,15.5,778191.0,13.5508,13.6122,13.4983,13.5771,778191.0
2024-06-03 10:30:00,15.5,15.52,15.41,15.44,447187.0,13.5771,13.5946,13.4983,13.5246,447187.0
2024-06-03 11:00:00,15.44,15.49,15.42,15.43,430419.0,13.5246,13.5684,13.507,13.5158,430419.0
2024-06-03 11:30:00,15.43,15.44,15.39,15.4,543644.0,13.5158,13.5246,13.4808,13.4895,543644.0
2024-06-03 12:00:00,15.4,15.4,15.33,15.39,619946.0,13.4895,13.4895,13.4282,13.4808,619946.0
2024-06-03 12:30:00,15.39,15.39,15.33,15.34,535901.0,13.4808,13.4808,13.4282,13.437,535901.0
2024-06-03 13:00:00,15.34,15.48,15.31,15.47,1480887.0,13.437,13.5596,13.4107,13.5508,1480887.0
2024-06-03 13:30:00,15.47,15.52,15.44,15.46,753105.0,13.5508,13.5946,13.5246,13.5421,753105.0
2024-06-03 14:00:00,15.47,15.49,15.43,15.44,559509.0,13.5508,13.5684,13.5158,13.5246,559509.0
2024-06-03 14:30:00,15.45,15.49,15.44,15.47,469535.0,13.5333,13.5684,13.5246,13.5508,469535.0
2024-06-03 15:00:00,15.46,15.48,15.42,15.43,468521.0,13.5421,13.5596,13.507,13.5158,468521.0
2024-06-03 15:30:00,15.43,15.44,15.39,15.44,1537987.0,13.5158,13.5246,13.4808,13.5246,1537987.0
2024-06-04 09:30:00,15.09,15.14,15.01,15.03,1534002.0,13.218,13.2618,13.1479,13.1654,1534002.0
2024-06-04 10:00:00,15.03,15.07,14.89,14.94,2029985.0,13.1654,13.2005,13.0428,13.0866,2029985.0
2024-06-04 10:30:00,14.94,14.99,14.88,14.96,1042106.0,13.0866,13.1304,13.034,13.1041,1042106.0
2024-06-04 11:00:00,14.96,15.04,14.93,15.02,879167.0,13.1041,13.1742,13.0778,13.1567,879167.0
2024-06-04 11:30:00,15.03,15.04,14.97,14.98,621066.0,13.1654,13.1742,13.1129,13.1216,621066.0
2024-06-04 12:00:00,14.98,15.05,14.95,15.04,1035831.0,13.1216,13.1829,13.0953,13.1742,1035831.0
2024-06-04 12:30:00,15.04,15.07,15.0,15.07,854242.0,13.1742,13.2005,13.1391,13.2005,854242.0
2024-06-04 13:00:00,15.06,15.07,15.01,15.04,420123.0,13.1917,13.2005,13.1479,13.1742,420123.0
2024-06-04 13:30:00,15.04,15.09,15.03,15.06,588549.0,13.1742,13.218,13.1654,13.1917,588549.0
2024-06-04 14:00:00,15.06,15.1,15.03,15.1,619486.0,13.1917,13.2267,13.1654,13.2267,619486.0
2024-06-04 14:30:00,15.1,15.1,15.04,15.08,595600.0,13.2267,13.2267,13.1742,13.2092,595600.0
2024-06-04 15:00:00,15.08,15.1,15.03,15.09,840021.0,13.2092,13.2267,13.1654,13.218,840021.0
2024-06-04 15:30:00,15.1,15.16,15.07,15.16,1617156.0,13.2267,13.2793,13.2005,13.2793,1617156.0
2024-06-05 09:30:00,15.2,15.22,15.08,15.14,833615.0,13.3143,13.3319,13.2092,13.2618,833615.0
2024-06-05 10:00:00,15.14,15.21,15.05,15.19,1265786.0,13.2618,13.3231,13.1829,13.3056,1265786.0
2024-06-05 10:30:00,15.19,15.24,15.15,15.16,1092542.0,13.3056,13.3494,13.2705,13.2793,1092542.0
2024-06-05 11:00:00,15.16,15.18,15.11,15.16,416023.0,13.2793,13.2968,13.2355,13.2793,416023.0
2024-06-05 11:30:00,15.16,15.16,15.09,15.12,612813.0,13.2793,13.2793,13.218,13.2443,612813.0
2024-06-05 12:00:00,15.11,15.14,15.09,15.12,303268.0,13.2355,13.2618,13.218,13.2443,303268.0
2024-06-05 12:30:00,15.11,15.15,15.1,15.14,330405.0,13.2355,13.2705,13.2267,13.2618,330405.0
2024-06-05 13:00:00,15.14,15.14,15.1,15.13,381978.0,13.2618,13.2618,13.2267,13.253,381978.0
2024-06-05 13:30:00,15.13,15.17,15.1,15.11,940526.0,13.253,13.2881,13.2267,13.2355,940526.0
2024-06-05 14:00:00,15.11,15.13,15.08,15.09,562054.0,13.2355,13.253,13.2092,13.218,562054.0
2024-06-05 14:30:00,15.08,15.1,15.06,15.1,458472.0,13.2092,13.2267,13.1917,13.2267,458472.0
2024-06-05 15:00:00,15.09,15.1,15.06,15.08,507313.0,13.218,13.2267,13.1917,13.2092,507313.0
2024-06-05 15:30:00,15.08,15.14,15.06,15.13,1660233.0,13.2092,13.2618,13.1917,13.253,1660233.0
2024-06-06 09:30:00,15.17,15.26,15.12,15.15,1203067.0,13.2881,13.3669,13.2443,13.2705,1203067.0
2024-06-06 10:00:00,15.16,15.22,15.15,15.2,783225.0,13.2793,13.3319,13.2705,13.3143,783225.0
2024-06-06 10:30:00,15.2,15.27,15.18,15.24,1032570.0,13.3143,13.3757,13.2968,13.3494,1032570.0
2024-06-06 11:00:00,15.24,15.34,15.22,15.33,729376.0,13.3494,13.437,13.3319,13.4282,729376.0
2024-06-06 11:30:00,15.33,15.35,15.3,15.34,726413.0,13.4282,13.4457,13.4019,13.437,726413.0
2024-06-06 12:00:00,15.34,15.34,15.3,15.32,554526.0,13.437,13.437,13.4019,13.4194,554526.0
2024-06-06 12:30:00,15.32,15.32,15.23,15.26,817923.0,13.4194,13.4194,13.3406,13.3669,817923.0
2024-06-06 13:00:00,15.26,15.28,15.25,15.26,868237.0,13.3669,13.3844,13.3581,13.3669,868237.0
2024-06-06 13:30:00,15.26,15.26,15.21,15.23,652286.0,13.3669,13.3669,13.3231,13.3406,652286.0
2024-06-06 14:00:00,15.23,15.24,15.2,15.2,538085.0,13.3406,13.3494,13.3143,13.3143,538085.0
2024-06-06 14:30:00,15.2,15.24,15.2,15.22,475890.0,13.3143,13.3494,13.3143,13.3319,475890.0
2024-06-06 15:00:00,15.22,15.23,15.18,15.2,702795.0,13.3319,13.3406,13.2968,13.3143,702795.0
2024-06-06 15:30:00,15.2,15.21,15.16,15.16,2227105.0,13.3143,13.3231,13.2793,13.2793,2227105.0
2024-06-07 09:30:00,15.04,15.05,14.95,15.04,1684202.0,13.1742,13.1829,13.0953,13.1742,1684202.0
2024-06-07 10:00:00,15.04,15.12,15.0,15.03,1804762.0,13.1742,13.2443,13.1391,13.1654,1804762.0
2024-06-07 10:30:00,15.03,15.05,14.92,14.98,1477091.0,13.1654,13.1829,13.0691,13.1216,1477091.0
2024-06-07 11:00:00,14.98,14.98,14.92,14.92,848772.0,13.1216,13.1216,13.0691,13.0691,848772.0
2024-06-07 11:30:00,14.93,14.93,14.85,14.86,1045452.0,13.0778,13.0778,13.0078,13.0165,1045452.0
2024-06-07 12:00:00,14.87,14.88,14.83,14.85,1432495.0,13.0253,13.034,12.9902,13.0078,1432495.0
2024-06-07 12:30:00,14.85,14.85,14.8,14.81,737662.0,13.0078,13.0078,12.964,12.9727,737662.0
2024-06-07 13:00:00,14.81,14.81,14.71,14.72,1587253.0,12.9727,12.9727,12.8851,12.8939,1587253.0
2024-06-07 13:30:00,14.72,14.75,14.66,14.68,1745567.0,12.8939,12.9202,12.8413,12.8588,1745567.0
2024-06-07 14:00:00,14.69,14.69,14.61,14.66,1610970.0,12.8676,12.8676,12.7975,12.8413,1610970.0
2024-06-07 14:30:00,14.66,14.66,14.54,14.59,2226284.0,12.8413,12.8413,12.7362,12.78,2226284.0
2024-06-07 15:00:00,14.59,14.59,14.5,14.52,3875460.0,12.78,12.78,12.7012,12.7187,3875460.0
2024-06-07 15:30:00,14.52,14.57,14.46,14.53,9332688.0,12.7187,12.7625,12.6661,12.7275,9332688.0
2024-06-10 09:30:00,14.49,14.69,14.45,14.65,3156551.0,12.6924,12.8676,12.6574,12.8326,3156551.0
2024-06-10 10:00:00,14.65,14.71,14.63,14.69,1093322.0,12.8326,12.8851,12.815,12.8676,1093322.0
2024-06-10 10:30:00,14.69,14.75,14.67,14.71,1225184.0,12.8676,12.9202,12.8501,12.8851,1225184.0
2024-06-10 11:00:00,14.72,14.75,14.7,14.71,780989.0,12.8939,12.9202,12.8764,12.8851,780989.0
2024-06-10 11:30:00,14.71,14.75,14.7,14.7,1222322.0,12.8851,12.9202,12.8764,12.8764,1222322.0
2024-06-10 12:00:00,14.7,14.73,14.67,14.69,952561.0,12.8764,12.9026,12.8501,12.8676,952561.0
2024-06-10 12:30:00,14.69,14.73,14.66,14.71,637630.0,12.8676,12.9026,12.8413,12.8851,637630.0
2024-06-10 13:00:00,14.72,14.73,14.68,14.7,591518.0,12.8939,12.9026,12.8588,12.8764,591518.0
2024-06-10 13:30:00,14.7,14.75,14.69,14.73,761427.0,12.8764,12.9202,12.8676,12.9026,761427.0
2024-06-10 14:00:00,14.73,14.73,14.63,14.65,1044286.0,12.9026,12.9026,12.815,12.8326,1044286.0
2024-06-10 14:30:00,14.65,14.71,14.64,14.68,1058519.0,12.8326,12.8851,12.8238,12.8588,1058519.0
2024-06-10 15:00:00,14.68,14.68,14.65,14.66,944532.0,12.8588,12.8588,12.8326,12.8413,944532.0
2024-06-10 15:30:00,14.65,14.66,14.56,14.6,2832387.0,12.8326,12.8413,12.7537,12.7888,2832387.0
2024-06-11 09:30:00,14.69,14.69,14.56,14.65,1457678.0,12.8676,12.8676,12.7537,12.8326,1457678.0
2024-06-11 10:00:00,14.65,14.74,14.61,14.7,1377496.0,12.8326,12.9114,12.7975,12.8764,1377496.0
2024-06-11 10:30:00,14.7,14.71,14.62,14.63,839326.0,12.8764,12.8851,12.8063,12.815,839326.0
2024-06-11 11:00:00,14.63,14.68,14.6,14.66,1183161.0,12.815,12.8588,12.7888,12.8413,1183161.0
2024-06-11 11:30:00,14.67,14.7,14.65,14.69,527364.0,12.8501,12.8764,12.8326,12.8676,527364.0
2024-06-11 12:00:00,14.69,14.7,14.57,14.58,986896.0,12.8676,12.8764,12.7625,12.7712,986896.0
2024-06-11 12:30:00,14.57,14.61,14.56,14.57,676747.0,12.7625,12.7975,12.7537,12.7625,676747.0
2024-06-11 13:00:00,14.57,14.61,14.52,14.54,778223.0,12.7625,12.7975,12.7187,12.7362,778223.0
2024-06-11 13:30:00,14.54,14.57,14.53,14.53,1122051.0,12.7362,12.7625,12.7275,12.7275,1122051.0
2024-06-11 14:00:00,14.54,14.63,14.53,14.61,903829.0,12.7362,12.815,12.7275,12.7975,903829.0
2024-06-11 14:30:00,14.61,14.63,14.59,14.6,635266.0,12.7975,12.815,12.78,12.7888,635266.0
2024-06-11 15:00:00,14.59,14.61,14.57,14.57,924957.0,12.78,12.7975,12.7625,12.7625,924957.0
2024-06-11 15:30:00,14.57,14.6,14.56,14.6,1665704.0,12.7625,12.7888,12.7537,12.7888,1665704.0
2024-06-12 09:30:00,14.59,14.65,14.26,14.31,3649742.0,12.78,12.8326,12.4909,12.5347,3649742.0
2024-06-12 10:00:00,14.31,14.49,14.27,14.45,1697892.0,12.5347,12.6924,12.4997,12.6574,1697892.0
2024-06-12 10:30:00,14.46,14.46,14.33,14.4,1610619.0,12.6661,12.6661,12.5523,12.6136,1610619.0
2024-06-12 11:00:00,14.4,14.42,14.34,14.41,1338873.0,12.6136,12.6311,12.561,12.6223,1338873.0
2024-06-12 11:30:00,14.41,14.41,14.32,14.33,1221491.0,12.6223,12.6223,12.5435,12.5523,1221491.0
2024-06-12 12:00:00,14.32,14.37,14.31,14.36,815085.0,12.5435,12.5873,12.5347,12.5785,815085.0
2024-06-12 12:30:00,14.35,14.41,14.35,14.36,819375.0,12.5698,12.6223,12.5698,12.5785,819375.0
2024-06-12 13:00:00,14.36,14.36,14.3,14.31,969846.0,12.5785,12.5785,12.526,12.5347,969846.0
2024-06-12 13:30:00,14.31,14.36,14.3,14.33,1038066.0,12.5347,12.5785,12.526,12.5523,1038066.0
2024-06-12 14:00:00,14.34,14.34,14.28,14.33,1326619.0,12.561,12.561,12.5085,12.5523,1326619.0
2024-06-12 14:30:00,14.33,14.35,14.13,14.17,1912585.0,12.5523,12.5698,12.3771,12.4121,1912585.0
2024-06-12 15:00:00,14.18,14.27,14.13,14.15,1737919.0,12.4209,12.4997,12.3771,12.3946,1737919.0
2024-06-12 15:30:00,14.15,14.21,14.14,14.17,3445492.0,12.3946,12.4472,12.3858,12.4121,3445492.0
2024-06-13 09:30:00,13.93,13.97,13.72,13.73,2829872.0,12.5378,12.5738,12.3488,12.3578,2829872.0
2024-06-13 10:00:00,13.73,13.77,13.63,13.71,1478193.0,12.3578,12.3938,12.2678,12.3398,1478193.0
2024-06-13 10:30:00,13.71,13.73,13.66,13.66,984366.0,12.3398,12.3578,12.2948,12.2948,984366.0
2024-06-13 11:00:00,13.66,13.72,13.6,13.71,1954595.0,12.2948,12.3488,12.2408,12.3398,1954595.0
2024-06-13 11:30:00,13.71,13.79,13.68,13.79,1311474.0,12.3398,12.4118,12.3128,12.4118,1311474.0
2024-06-13 12:00:00,13.78,13.88,13.77,13.82,1460214.0,12.4028,12.4928,12.3938,12.4388,1460214.0
2024-06-13 12:30:00,13.82,13.9,13.77,13.87,1710960.0,12.4388,12.5108,12.3938,12.4838,1710960.0
2024-06-13 13:00:00,13.86,13.91,13.83,13.83,2114763.0,12.4748,12.5198,12.4478,12.4478,2114763.0
2024-06-13 13:30:00,13.83,13.9,13.82,13.88,655798.0,12.4478,12.5108,12.4388,12.4928,655798.0
2024-06-13 14:00:00,13.88,13.89,13.82,13.87,651489.0,12.4928,12.5018,12.4388,12.4838,651489.0
2024-06-13 14:30:00,13.87,13.9,13.85,13.87,1573966.0,12.4838,12.5108,12.4658,12.4838,1573966.0
2024-06-13 15:00:00,13.88,13.88,13.83,13.85,694702.0,12.4928,12.4928,12.4478,12.4658,694702.0
2024-06-13 15:30:00,13.84,13.85,13.79,13.79,2609749.0,12.4568,12.4658,12.4118,12.4118,2609749.0
2024-06-14 09:30:00,13.67,13.69,13.55,13.57,1288990.0,12.3038,12.3218,12.1958,12.2138,1288990.0
2024-06-14 10:00:00,13.56,13.66,13.51,13.66,1118810.0,12.2048,12.2948,12.1598,12.2948,1118810.0
2024-06-14 10:30:00,13.66,13.76,13.64,13.76,1462094.0,12.2948,12.3848,12.2768,12.3848,1462094.0
2024-06-14 11:00:00,13.76,13.84,13.75,13.81,1860069.0,12.3848,12.4568,12.3758,12.4298,1860069.0
2024-06-14 11:30:00,13.8,13.82,13.74,13.77,3028639.0,12.4208,12.4388,12.3668,12.3938,3028639.0
2024-06-14 12:00:00,13.77,13.8,13.68,13.69,1113814.0,12.3938,12.4208,12.3128,12.3218,1113814.0
2024-06-14 12:30:00,13.69,13.73,13.66,13.69,1185063.0,12.3218,12.3578,12.2948,12.3218,1185063.0
2024-06-14 13:00:00,13.69,13.7,13.6,13.63,494519.0,12.3218,12.3308,12.2408,12.2678,494519.0
2024-06-14 13:30:00,13.63,13.66,13.53,13.59,1805972.0,12.2678,12.2948,12.1778,12.2318,1805972.0
2024-06-14 14:00:00,13.59,13.59,13.57,13.58,171265.0,12.2318,12.2318,12.2138,12.2228,171265.0
2024-06-14 14:30:00,13.56,13.59,13.48,13.53,1953564.0,12.2048,12.2318,12.1328,12.1778,1953564.0
2024-06-14 15:00:00,13.53,13.65,13.53,13.64,1618306.0,12.1778,12.2858,12.1778,12.2768,1618306.0
2024-06-14 15:30:00,13.64,13.65,13.59,13.61,2356155.0,12.2768,12.2858,12.2318,12.2498,2356155.0
2024-06-17 09:30:00,13.4,13.51,13.38,13.41,1600604.0,12.0608,12.1598,12.0428,12.0698,1600604.0
2024-06-17 10:00:00,13.4,13.46,13.36,13.44,853731.0,12.0608,12.1148,12.0248,12.0968,853731.0
2024-06-17 10:30:00,13.43,13.44,13.38,13.42,816868.0,12.0878,12.0968,12.0428,12.0788,816868.0
2024-06-17 11:00:00,13.42,13.45,13.36,13.41,1021597.0,12.0788,12.1058,12.0248,12.0698,1021597.0
2024-06-17 11:30:00,13.41,13.45,13.37,13.45,983983.0,12.0698,12.1058,12.0338,12.1058,983983.0
2024-06-17 12:00:00,13.45,13.52,13.44,13.52,886235.0,12.1058,12.1688,12.0968,12.1688,886235.0
2024-06-17 12:30:00,13.52,13.52,13.43,13.5,2293268.0,12.1688,12.1688,12.0878,12.1508,2293268.0
2024-06-17 13:00:00,13.49,13.55,13.42,13.45,1324209.0,12.1418,12.1958,12.0788,12.1058,1324209.0
2024-06-17 13:30:00,13.45,13.48,13.42,13.46,1098450.0,12.1058,12.1328,12.0788,12.1148,1098450.0
2024-06-17 14:00:00,13.45,13.49,13.42,13.43,1245503.0,12.1058,12.1418,12.0788,12.0878,1245503.0
2024-06-17 14:30:00,13.43,13.5,13.41,13.5,1158029.0,12.0878,12.1508,12.0698,12.1508,1158029.0
2024-06-17 15:00:00,13.5,13.52,13.48,13.5,964990.0,12.1508,12.1688,12.1328,12.1508,964990.0
2024-06-17 15:30:00,13.5,13.51,13.46,13.51,1808157.0,12.1508,12.1598,12.1148,12.1598,1808157.0
2024-06-18 09:30:00,13.62,13.9,13.61,13.89,2263412.0,12.2588,12.5108,12.2498,12.5018,2263412.0
2024-06-18 10:00:00,13.89,13.89,13.76,13.78,1217252.0,12.5018,12.5018,12.3848,12.4028,1217252.0
2024-06-18 10:30:00,13.78,13.82,13.75,13.76,685056.0,12.4028,12.4388,12.3758,12.3848,685056.0
2024-06-18 11:00:00,13.77,13.88,13.75,13.88,1091215.0,12.3938,12.4928,12.3758,12.4928,1091215.0
2024-06-18 11:30:00,13.88,13.92,13.84,13.85,1555615.0,12.4928,12.5288,12.4568,12.4658,1555615.0
2024-06-18 12:00:00,13.85,13.87,13.79,13.79,552361.0,12.4658,12.4838,12.4118,12.4118,552361.0
2024-06-18 12:30:00,13.79,13.83,13.78,13.83,705699.0,12.4118,12.4478,12.4028,12.4478,705699.0
2024-06-18 13:00:00,13.83,13.89,13.81,13.88,639878.0,12.4478,12.5018,12.4298,12.4928,639878.0
2024-06-18 13:30:00,13.88,13.9,13.85,13.86,755562.0,12.4928,12.5108,12.4658,12.4748,755562.0
2024-06-18 14:00:00,13.87,13.93,13.83,13.91,1008655.0,12.4838,12.5378,12.4478,12.5198,1008655.0
2024-06-18 14:30:00,13.91,13.94,13.84,13.86,707560.0,12.5198,12.5468,12.4568,12.4748,707560.0
2024-06-18 15:00:00,13.85,13.86,13.79,13.84,1214340.0,12.4658,12.4748,12.4118,12.4568,1214340.0
2024-06-18 15:30:00,13.84,13.89,13.82,13.84,2890384.0,12.4568,12.5018,12.4388,12.4568,2890384.0
2024-06-20 09:30:00,14.02,14.24,14.0,14.23,2064462.0,12.6188,12.8169,12.6008,12.8079,2064462.0
2024-06-20 10:00:00,14.23,14.27,14.18,14.21,1178514.0,12.8079,12.8439,12.7629,12.7899,1178514.0
2024-06-20 10:30:00,14.21,14.22,14.12,14.13,1612741.0,12.7899,12.7989,12.7089,12.7179,1612741.0
2024-06-20 11:00:00,14.13,14.16,14.07,14.11,896323.0,12.7179,12.7449,12.6639,12.6999,896323.0
2024-06-20 11:30:00,14.1,14.11,14.05,14.06,893681.0,12.6909,12.6999,12.6458,12.6549,893681.0
2024-06-20 12:00:00,14.06,14.06,14.0,14.0,907002.0,12.6549,12.6549,12.6008,12.6008,907002.0
2024-06-20 12:30:00,14.01,14.04,13.98,14.02,795130.0,12.6098,12.6368,12.5828,12.6188,795130.0
2024-06-20 13:00:00,14.02,14.03,13.99,14.01,874287.0,12.6188,12.6278,12.5918,12.6098,874287.0
2024-06-20 13:30:00,14.01,14.01,13.93,13.95,659504.0,12.6098,12.6098,12.5378,12.5558,659504.0
2024-06-20 14:00:00,13.96,14.04,13.94,14.03,702245.0,12.5648,12.6368,12.5468,12.6278,702245.0
2024-06-20 14:30:00,14.03,14.07,14.0,14.04,751817.0,12.6278,12.6639,12.6008,12.6368,751817.0
2024-06-20 15:00:00,14.04,14.06,14.0,14.02,839476.0,12.6368,12.6549,12.6008,12.6188,839476.0
2024-06-20 15:30:00,14.02,14.03,13.99,14.02,1813433.0,12.6188,12.6278,12.5918,12.6188,1813433.0
2024-06-21 09:30:00,14.13,14.13,14.02,14.1,1165019.0,12.7179,12.7179,12.6188,12.6909,1165019.0
2024-06-21 10:00:00,14.1,14.15,14.09,14.11,892864.0,12.6909,12.7359,12.6819,12.6999,892864.0
2024-06-21 10:30:00,14.12,14.12,14.07,14.09,1156561.0,12.7089,12.7089,12.6639,12.6819,1156561.0
2024-06-21 11:00:00,14.09,14.12,14.07,14.07,993141.0,12.6819,12.7089,12.6639,12.6639,993141.0
2024-06-21 11:30:00,14.07,14.08,14.02,14.03,813393.0,12.6639,12.6729,12.6188,12.6278,813393.0
2024-06-21 12:00:00,14.04,14.05,14.02,14.05,603624.0,12.6368,12.6458,12.6188,12.6458,603624.0
2024-06-21 12:30:00,14.04,14.09,14.03,14.07,951806.0,12.6368,12.6819,12.6278,12.6639,951806.0
2024-06-21 13:00:00,14.07,14.08,14.04,14.05,384495.0,12.6639,12.6729,12.6368,12.6458,384495.0
2024-06-21 13:30:00,14.05,14.06,14.03,14.06,593925.0,12.6458,12.6549,12.6278,12.6549,593925.0
2024-06-21 14:00:00,14.05,14.12,14.04,14.1,500795.0,12.6458,12.7089,12.6368,12.6909,500795.0
2024-06-21 14:30:00,14.1,14.11,14.04,14.08,578856.0,12.6909,12.6999,12.6368,12.6729,578856.0
2024-06-21 15:00:00,14.08,14.1,14.06,14.07,726252.0,12.6729,12.6909,12.6549,12.6639,726252.0
2024-06-21 15:30:00,14.07,14.11,14.06,14.08,3009183.0,12.6639,12.6999,12.6549,12.6729,3009183.0
2024-06-24 09:30:00,14.24,14.32,14.2,14.29,1144670.0,12.8169,12.8889,12.7809,12.8619,1144670.0
2024-06-24 10:00:00,14.29,14.29,14.21,14.25,826011.0,12.8619,12.8619,12.7899,12.8259,826011.0
2024-06-24 10:30:00,14.25,14.26,14.14,14.16,589292.0,12.8259,12.8349,12.7269,12.7449,589292.0
2024-06-24 11:00:00,14.16,14.21,14.15,14.21,736984.0,12.7449,12.7899,12.7359,12.7899,736984.0
2024-06-24 11:30:00,14.21,14.21,14.17,14.2,649678.0,12.7899,12.7899,12.7539,12.7809,649678.0
2024-06-24 12:00:00,14.2,14.25,14.18,14.24,498492.0,12.7809,12.8259,12.7629,12.8169,498492.0
2024-06-24 12:30:00,14.24,14.29,14.22,14.28,949069.0,12.8169,12.8619,12.7989,12.8529,949069.0
2024-06-24 13:00:00,14.28,14.3,14.27,14.29,565281.0,12.8529,12.8709,12.8439,12.8619,565281.0
2024-06-24 13:30:00,14.29,14.31,14.28,14.29,616637.0,12.8619,12.8799,12.8529,12.8619,616637.0
2024-06-24 14:00:00,14.29,14.31,14.27,14.28,579377.0,12.8619,12.8799,12.8439,12.8529,579377.0
2024-06-24 14:30:00,14.27,14.3,14.25,14.29,673565.0,12.8439,12.8709,12.8259,12.8619,673565.0
2024-06-24 15:00:00,14.29,14.33,14.27,14.32,633727.0,12.8619,12.8979,12.8439,12.8889,633727.0
2024-06-24 15:30:00,14.32,14.39,14.31,14.34,2661671.0,12.8889,12.9519,12.8799,12.9069,2661671.0
2024-06-25 09:30:00,14.35,14.35,14.23,14.25,1706627.0,12.9159,12.9159,12.8079,12.8259,1706627.0
2024-06-25 10:00:00,14.25,14.31,14.23,14.29,543082.0,12.8259,12.8799,12.8079,12.8619,543082.0
2024-06-25 10:30:00,14.29,14.32,14.25,14.31,575998.0,12.8619,12.8889,12.8259,12.8799,575998.0
2024-06-25 11:00:00,14.32,14.32,14.23,14.24,694013.0,12.8889,12.8889,12.8079,12.8169,694013.0
2024-06-25 11:30:00,14.23,14.24,14.2,14.23,668321.0,12.8079,12.8169,12.7809,12.8079,668321.0
2024-06-25 12:00:00,14.23,14.23,14.2,14.21,409700.0,12.8079,12.8079,12.7809,12.7899,409700.0
2024-06-25 12:30:00,14.22,14.23,14.2,14.22,502163.0,12.7989,12.8079,12.7809,12.7989,502163.0
2024-06-25 13:00:00,14.22,14.23,14.2,14.23,432925.0,12.7989,12.8079,12.7809,12.8079,432925.0
2024-06-25 13:30:00,14.22,14.27,14.21,14.26,827206.0,12.7989,12.8439,12.7899,12.8349,827206.0
2024-06-25 14:00:00,14.26,14.26,14.22,14.25,605895.0,12.8349,12.8349,12.7989,12.8259,605895.0
2024-06-25 14:30:00,14.26,14.3,14.24,14.27,629926.0,12.8349,12.8709,12.8169,12.8439,629926.0
2024-06-25 15:00:00,14.26,14.28,14.25,14.28,793260.0,12.8349,12.8529,12.8259,12.8529,793260.0
2024-06-25 15:30:00,14.28,14.31,14.25,14.3,1904826.0,12.8529,12.8799,12.8259,12.8709,1904826.0
2024-06-26 09:30:00,14.07,14.13,14.01,14.11,1876103.0,12.6639,12.7179,12.6098,12.6999,1876103.0
2024-06-26 10:00:00,14.11,14.16,14.08,14.08,792593.0,12.6999,12.7449,12.6729,12.6729,792593.0
2024-06-26 10:30:00,14.08,14.11,14.05,14.08,499243.0,12.6729,12.6999,12.6458,12.6729,499243.0
2024-06-26 11:00:00,14.09,14.1,14.05,14.07,550952.0,12.6819,12.6909,12.6458,12.6639,550952.0
2024-06-26 11:30:00,14.07,14.12,14.04,14.11,1250213.0,12.6639,12.7089,12.6368,12.6999,1250213.0
2024-06-26 12:00:00,14.11,14.12,14.06,14.11,752737.0,12.6999,12.7089,12.6549,12.6999,752737.0
2024-06-26 12:30:00,14.11,14.13,14.1,14.11,667038.0,12.6999,12.7179,12.6909,12.6999,667038.0
2024-06-26 13:00:00,14.11,14.16,14.1,14.15,522352.0,12.6999,12.7449,12.6909,12.7359,522352.0
2024-06-26 13:30:00,14.15,14.17,14.12,14.13,601073.0,12.7359,12.7539,12.7089,12.7179,601073.0
2024-06-26 14:00:00,14.13,14.14,14.11,14.11,595775.0,12.7179,12.7269,12.6999,12.6999,595775.0
2024-06-26 14:30:00,14.11,14.12,14.1,14.11,494958.0,12.6999,12.7089,12.6909,12.6999,494958.0
2024-06-26 15:00:00,14.11,14.15,14.11,14.15,496677.0,12.6999,12.7359,12.6999,12.7359,496677.0
2024-06-26 15:30:00,14.15,14.24,14.14,14.2,1531075.0,12.7359,12.8169,12.7269,12.7809,1531075.0
2024-06-27 09:30:00,14.5,14.51,14.31,14.38,1570849.0,13.0509,13.0599,12.8799,12.9429,1570849.0
2024-06-27 10:00:00,14.38,14.39,14.31,14.35,836596.0,12.9429,12.9519,12.8799,12.9159,836596.0
2024-06-27 10:30:00,14.34,14.38,14.31,14.31,845054.0,12.9069,12.9429,12.8799,12.8799,845054.0
2024-06-27 11:00:00,14.31,14.34,14.28,14.34,870064.0,12.8799,12.9069,12.8529,12.9069,870064.0
2024-06-27 11:30:00,14.34,14.38,14.33,14.37,877207.0,12.9069,12.9429,12.8979,12.9339,877207.0
2024-06-27 12:00:00,14.38,14.39,14.34,14.39,611618.0,12.9429,12.9519,12.9069,12.9519,611618.0
2024-06-27 12:30:00,14.39,14.4,14.36,14.38,668941.0,12.9519,12.9609,12.9249,12.9429,668941.0
2024-06-27 13:00:00,14.39,14.41,14.35,14.41,618810.0,12.9519,12.9699,12.9159,12.9699,618810.0
2024-06-27 13:30:00,14.41,14.43,14.38,14.43,697262.0,12.9699,12.9879,12.9429,12.9879,697262.0
2024-06-27 14:00:00,14.42,14.43,14.37,14.4,1227078.0,12.9789,12.9879,12.9339,12.9609,1227078.0
2024-06-27 14:30:00,14.4,14.52,14.4,14.5,1189361.0,12.9609,13.0689,12.9609,13.0509,1189361.0
2024-06-27 15:00:00,14.51,14.55,14.5,14.54,1269734.0,13.0599,13.0959,13.0509,13.0869,1269734.0
2024-06-27 15:30:00,14.53,14.54,14.49,14.5,2408386.0,13.0779,13.0869,13.0419,13.0509,2408386.0
2024-06-28 09:30:00,14.49,14.54,14.4,14.41,1349358.0,13.0419,13.0869,12.9609,12.9699,1349358.0
2024-06-28 10:00:00,14.41,14.43,14.35,14.41,900871.0,12.9699,12.9879,12.9159,12.9699,900871.0
2024-06-28 10:30:00,14.42,14.46,14.4,14.44,689015.0,12.9789,13.0149,12.9609,12.9969,689015.0
2024-06-28 11:00:00,14.45,14.49,14.43,14.45,804147.0,13.0059,13.0419,12.9879,13.0059,804147.0
2024-06-28 11:30:00,14.45,14.49,14.44,14.44,805020.0,13.0059,13.0419,12.9969,12.9969,805020.0
2024-06-28 12:00:00,14.45,14.5,14.44,14.44,991849.0,13.0059,13.0509,12.9969,12.9969,991849.0
2024-06-28 12:30:00,14.44,14.46,14.4,14.45,871775.0,12.9969,13.0149,12.9609,13.0059,871775.0
2024-06-28 13:00:00,14.45,14.49,14.43,14.48,855945.0,13.0059,13.0419,12.9879,13.0329,855945.0
2024-06-28 13:30:00,14.49,14.54,14.47,14.48,939098.0,13.0419,13.0869,13.0239,13.0329,939098.0
2024-06-28 14:00:00,14.48,14.51,14.46,14.48,810377.0,13.0329,13.0599,13.0149,13.0329,810377.0
2024-06-28 14:30:00,14.47,14.48,14.4,14.45,808042.0,13.0239,13.0329,12.9609,13.0059,808042.0
2024-06-28 15:00:00,14.46,14.46,14.39,14.42,1092281.0,13.0149,13.0149,12.9519,12.9789,1092281.0
2024-06-28 15:30:00,14.41,14.49,14.39,14.49,2873298.0,12.9699,13.0419,12.9519,13.0419,2873298.0
2024-07-01 09:30:00,14.59,14.71,14.58,14.67,1429273.0,13.1319,13.2399,13.1229,13.2039,1429273.0
2024-07-01 10:00:00,14.68,14.74,14.56,14.66,1099686.0,13.2129,13.2669,13.1049,13.1949,1099686.0
2024-07-01 10:30:00,14.66,14.7,14.61,14.69,958176.0,13.1949,13.2309,13.1499,13.2219,958176.0
2024-07-01 11:00:00,14.69,14.75,14.68,14.68,1821007.0,13.2219,13.2759,13.2129,13.2129,1821007.0
2024-07-01 11:30:00,14.68,14.68,14.55,14.56,1334232.0,13.2129,13.2129,13.0959,13.1049,1334232.0
2024-07-01 12:00:00,14.55,14.65,14.53,14.64,1543066.0,13.0959,13.1859,13.0779,13.1769,1543066.0
2024-07-01 12:30:00,14.64,14.65,14.58,14.61,1000632.0,13.1769,13.1859,13.1229,13.1499,1000632.0
2024-07-01 13:00:00,14.6,14.63,14.55,14.58,872125.0,13.1409,13.1679,13.0959,13.1229,872125.0
2024-07-01 13:30:00,14.57,14.61,14.56,14.61,1026829.0,13.1139,13.1499,13.1049,13.1499,1026829.0
2024-07-01 14:00:00,14.61,14.61,14.5,14.51,887414.0,13.1499,13.1499,13.0509,13.0599,887414.0
2024-07-01 14:30:00,14.52,14.53,14.49,14.5,498160.0,13.0689,13.0779,13.0419,13.0509,498160.0
2024-07-01 15:00:00,14.5,14.54,14.49,14.51,630583.0,13.0509,13.0869,13.0419,13.0599,630583.0
2024-07-01 15:30:00,14.51,14.52,14.47,14.5,1329264.0,13.0599,13.0689,13.0239,13.0509,1329264.0
2024-07-02 09:30:00,14.53,14.65,14.49,14.64,849240.0,13.0779,13.1859,13.0419,13.1769,849240.0
2024-07-02 10:00:00,14.64,14.64,14.54,14.58,919368.0,13.1769,13.1769,13.0869,13.1229,919368.0
2024-07-02 10:30:00,14.58,14.63,14.54,14.6,691517.0,13.1229,13.1679,13.0869,13.1409,691517.0
2024-07-02 11:00:00,14.6,14.62,14.55,14.58,606952.0,13.1409,13.1589,13.0959,13.1229,606952.0
2024-07-02 11:30:00,14.58,14.58,14.48,14.51,1018389.0,13.1229,13.1229,13.0329,13.0599,1018389.0
2024-07-02 12:00:00,14.51,14.52,14.45,14.47,1040255.0,13.0599,13.0689,13.0059,13.0239,1040255.0
2024-07-02 12:30:00,14.47,14.47,14.39,14.42,1081984.0,13.0239,13.0239,12.9519,12.9789,1081984.0
2024-07-02 13:00:00,14.43,14.47,14.41,14.43,756494.0,12.9879,13.0239,12.9699,12.9879,756494.0
2024-07-02 13:30:00,14.43,14.43,14.37,14.42,774357.0,12.9879,12.9879,12.9339,12.9789,774357.0
2024-07-02 14:00:00,14.42,14.45,14.4,14.4,568358.0,12.9789,13.0059,12.9609,12.9609,568358.0
2024-07-02 14:30:00,14.41,14.5,14.4,14.48,707507.0,12.9699,13.0509,12.9609,13.0329,707507.0
2024-07-02 15:00:00,14.48,14.54,14.44,14.54,670181.0,13.0329,13.0869,12.9969,13.0869,670181.0
2024-07-02 15:30:00,14.54,14.55,14.46,14.55,1891753.0,13.0869,13.0959,13.0149,13.0959,1891753.0
2024-07-03 09:30:00,14.59,14.83,14.57,14.75,1644441.0,13.1319,13.3479,13.1139,13.2759,1644441.0
2024-07-03 10:00:00,14.75,14.86,14.75,14.79,1315740.0,13.2759,13.3749,13.2759,13.3119,1315740.0
2024-07-03 10:30:00,14.79,14.81,14.69,14.71,1053634.0,13.3119,13.3299,13.2219,13.2399,1053634.0
2024-07-03 11:00:00,14.71,14.71,14.58,14.65,1468344.0,13.2399,13.2399,13.1229,13.1859,1468344.0
2024-07-03 11:30:00,14.65,14.69,14.62,14.66,1041501.0,13.1859,13.2219,13.1589,13.1949,1041501.0
2024-07-03 12:00:00,14.66,14.71,14.62,14.69,1094568.0,13.1949,13.2399,13.1589,13.2219,1094568.0
2024-07-03 12:30:00,14.68,14.69,14.61,14.67,1982240.0,13.2129,13.2219,13.1499,13.2039,1982240.0
2024-07-05 09:30:00,14.45,14.57,14.41,14.55,3021021.0,13.0059,13.1139,12.9699,13.0959,3021021.0
2024-07-05 10:00:00,14.55,14.68,14.54,14.64,2315760.0,13.0959,13.2129,13.0869,13.1769,2315760.0
2024-07-05 10:30:00,14.64,14.69,14.62,14.69,1373420.0,13.1769,13.2219,13.1589,13.2219,1373420.0
2024-07-05 11:00:00,14.68,14.75,14.66,14.71,1348689.0,13.2129,13.2759,13.1949,13.2399,1348689.0
2024-07-05 11:30:00,14.71,14.77,14.68,14.7,1562172.0,13.2399,13.2939,13.2129,13.2309,1562172.0
2024-07-05 12:00:00,14.7,14.72,14.64,14.64,1147105.0,13.2309,13.2489,13.1769,13.1769,1147105.0
2024-07-05 12:30:00,14.64,14.66,14.62,14.63,1646547.0,13.1769,13.1949,13.1589,13.1679,1646547.0
2024-07-05 13:00:00,14.64,14.66,14.62,14.66,1307931.0,13.1769,13.1949,13.1589,13.1949,1307931.0
2024-07-05 13:30:00,14.66,14.67,14.63,14.64,1030155.0,13.1949,13.2039,13.1679,13.1769,1030155.0
2024-07-05 14:00:00,14.64,14.67,14.61,14.66,1972281.0,13.1769,13.2039,13.1499,13.1949,1972281.0
2024-07-05 14:30:00,14.66,14.73,14.65,14.71,975182.0,13.1949,13.2579,13.1859,13.2399,975182.0
2024-07-05 15:00:00,14.71,14.74,14.7,14.71,1470646.0,13.2399,13.2669,13.2309,13.2399,1470646.0
2024-07-05 15:30:00,14.72,14.79,14.7,14.73,3047791.0,13.2489,13.3119,13.2309,13.2579,3047791.0
2024-07-08 09:30:00,14.58,14.7,14.54,14.7,1175573.0,13.1229,13.2309,13.0869,13.2309,1175573.0
2024-07-08 10:00:00,14.7,14.74,14.66,14.69,1022110.0,13.2309,13.2669,13.1949,13.2219,1022110.0
2024-07-08 10:30:00,14.69,14.71,14.64,14.7,679821.0,13.2219,13.2399,13.1769,13.2309,679821.0
2024-07-08 11:00:00,14.71,14.78,14.7,14.76,718420.0,13.2399,13.3029,13.2309,13.2849,718420.0
2024-07-08 11:30:00,14.77,15.01,14.76,14.99,3353190.0,13.2939,13.5099,13.2849,13.4919,3353190.0
2024-07-08 12:00:00,14.98,15.01,14.93,15.0,1116095.0,13.4829,13.5099,13.4379,13.5009,1116095.0
2024-07-08 12:30:00,15.0,15.02,14.95,15.0,904419.0,13.5009,13.5189,13.4559,13.5009,904419.0
2024-07-08 13:00:00,15.0,15.04,14.99,15.02,684142.0,13.5009,13.5369,13.4919,13.5189,684142.0
2024-07-08 13:30:00,15.02,15.12,15.01,15.11,1185033.0,13.5189,13.6089,13.5099,13.5999,1185033.0
2024-07-08 14:00:00,15.11,15.13,15.09,15.1,1200193.0,13.5999,13.6179,13.5819,13.5909,1200193.0
2024-07-08 14:30:00,15.1,15.11,15.04,15.08,1488860.0,13.5909,13.5999,13.5369,13.5729,1488860.0
2024-07-08 15:00:00,15.09,15.09,15.06,15.07,1649610.0,13.5819,13.5819,13.5549,13.5639,1649610.0
2024-07-08 15:30:00,15.07,15.15,15.06,15.13,3306409.0,13.5639,13.6359,13.5549,13.6179,3306409.0
2024-07-09 09:30:00,15.14,15.14,15.01,15.1,1363788.0,13.6269,13.6269,13.5099,13.5909,1363788.0
2024-07-09 10:00:00,15.09,15.13,15.04,15.11,1069336.0,13.5819,13.6179,13.5369,13.5999,1069336.0
2024-07-09 10:30:00,15.11,15.17,15.1,15.17,905386.0,13.5999,13.6539,13.5909,13.6539,905386.0
2024-07-09 11:00:00,15.17,15.17,15.06,15.09,1031985.0,13.6539,13.6539,13.5549,13.5819,1031985.0
2024-07-09 11:30:00,15.09,15.15,15.08,15.15,764881.0,13.5819,13.6359,13.5729,13.6359,764881.0
2024-07-09 12:00:00,15.15,15.21,15.14,15.21,1057955.0,13.6359,13.6899,13.6269,13.6899,1057955.0
2024-07-09 12:30:00,15.21,15.22,15.14,15.18,1017274.0,13.6899,13.6989,13.6269,13.6629,1017274.0
2024-07-09 13:00:00,15.18,15.23,15.17,15.23,656388.0,13.6629,13.7079,13.6539,13.7079,656388.0
2024-07-09 13:30:00,15.23,15.23,15.15,15.18,865224.0,13.7079,13.7079,13.6359,13.6629,865224.0
2024-07-09 14:00:00,15.17,15.2,15.16,15.2,665295.0,13.6539,13.6809,13.6449,13.6809,665295.0
2024-07-09 14:30:00,15.2,15.22,15.18,15.2,615032.0,13.6809,13.6989,13.6629,13.6809,615032.0
2024-07-09 15:00:00,15.2,15.2,15.15,15.19,909519.0,13.6809,13.6809,13.6359,13.6719,909519.0
2024-07-09 15:30:00,15.18,15.19,15.12,15.14,2368242.0,13.6629,13.6719,13.6089,13.6269,2368242.0
2024-07-10 09:30:00,15.21,15.22,15.08,15.1,1935734.0,13.6899,13.6989,13.5729,13.5909,1935734.0
2024-07-10 10:00:00,15.09,15.15,15.08,15.08,996405.0,13.5819,13.6359,13.5729,13.5729,996405.0
2024-07-10 10:30:00,15.08,15.15,15.06,15.11,655539.0,13.5729,13.6359,13.5549,13.5999,655539.0
2024-07-10 11:00:00,15.11,15.18,15.1,15.17,597574.0,13.5999,13.6629,13.5909,13.6539,597574.0
2024-07-10 11:30:00,15.17,15.18,15.13,15.16,903604.0,13.6539,13.6629,13.6179,13.6449,903604.0
2024-07-10 12:00:00,15.15,15.16,15.09,15.1,670404.0,13.6359,13.6449,13.5819,13.5909,670404.0
2024-07-10 12:30:00,15.1,15.12,15.07,15.1,1436419.0,13.5909,13.6089,13.5639,13.5909,1436419.0
2024-07-10 13:00:00,15.1,15.11,15.0,15.01,906821.0,13.5909,13.5999,13.5009,13.5099,906821.0
2024-07-10 13:30:00,15.01,15.07,14.98,15.07,726361.0,13.5099,13.5639,13.4829,13.5639,726361.0
2024-07-10 14:00:00,15.07,15.07,15.03,15.06,553109.0,13.5639,13.5639,13.5279,13.5549,553109.0
2024-07-10 14:30:00,15.06,15.1,15.05,15.09,530024.0,13.5549,13.5909,13.5459,13.5819,530024.0
2024-07-10 15:00:00,15.08,15.12,15.08,15.11,710769.0,13.5729,13.6089,13.5729,13.5999,710769.0
2024-07-10 15:30:00,15.1,15.17,15.06,15.15,2861786.0,13.5909,13.6539,13.5549,13.6359,2861786.0
2024-07-11 09:30:00,15.16,15.24,15.11,15.16,1014108.0,13.6449,13.7169,13.5999,13.6449,1014108.0
2024-07-11 10:00:00,15.16,15.18,15.07,15.07,697352.0,13.6449,13.6629,13.5639,13.5639,697352.0
2024-07-11 10:30:00,15.08,15.19,15.07,15.16,1179996.0,13.5729,13.6719,13.5639,13.6449,1179996.0
2024-07-11 11:00:00,15.16,15.17,15.09,15.1,944806.0,13.6449,13.6539,13.5819,13.5909,944806.0
2024-07-11 11:30:00,15.1,15.13,15.08,15.09,632088.0,13.5909,13.6179,13.5729,13.5819,632088.0
2024-07-11 12:00:00,15.09,15.1,15.06,15.07,562403.0,13.5819,13.5909,13.5549,13.5639,562403.0
2024-07-11 12:30:00,15.07,15.09,15.04,15.07,844804.0,13.5639,13.5819,13.5369,13.5639,844804.0
2024-07-11 13:00:00,15.06,15.11,15.05,15.07,536767.0,13.5549,13.5999,13.5459,13.5639,536767.0
2024-07-11 13:30:00,15.07,15.12,15.06,15.11,1017904.0,13.5639,13.6089,13.5549,13.5999,1017904.0
2024-07-11 14:00:00,15.11,15.13,15.06,15.12,661172.0,13.5999,13.6179,13.5549,13.6089,661172.0
2024-07-11 14:30:00,15.12,15.16,15.11,15.16,661392.0,13.6089,13.6449,13.5999,13.6449,661392.0
2024-07-11 15:00:00,15.15,15.17,15.12,15.14,698433.0,13.6359,13.6539,13.6089,13.6269,698433.0
2024-07-11 15:30:00,15.15,15.19,15.14,15.19,1663952.0,13.6359,13.6719,13.6269,13.6719,1663952.0
2024-07-12 09:30:00,15.13,15.17,15.06,15.1,886136.0,13.6179,13.6539,13.5549,13.5909,886136.0
2024-07-12 10:00:00,15.1,15.14,15.05,15.08,695068.0,13.5909,13.6269,13.5459,13.5729,695068.0
2024-07-12 10:30:00,15.07,15.08,15.02,15.04,478366.0,13.5639,13.5729,13.5189,13.5369,478366.0
2024-07-12 11:00:00,15.04,15.07,15.03,15.03,394470.0,13.5369,13.5639,13.5279,13.5279,394470.0
2024-07-12 11:30:00,15.04,15.06,15.02,15.03,408315.0,13.5369,13.5549,13.5189,13.5279,408315.0
2024-07-12 12:00:00,15.02,15.04,15.0,15.03,499377.0,13.5189,13.5369,13.5009,13.5279,499377.0
2024-07-12 12:30:00,15.04,15.08,15.03,15.08,365167.0,13.5369,13.5729,13.5279,13.5729,365167.0
2024-07-12 13:00:00,15.07,15.08,15.04,15.07,287719.0,13.5639,13.5729,13.5369,13.5639,287719.0
2024-07-12 13:30:00,15.07,15.13,15.06,15.13,574810.0,13.5639,13.6179,13.5549,13.6179,574810.0
2024-07-12 14:00:00,15.13,15.14,15.07,15.07,459830.0,13.6179,13.6269,13.5639,13.5639,459830.0
2024-07-12 14:30:00,15.08,15.11,15.07,15.09,373914.0,13.5729,13.5999,13.5639,13.5819,373914.0
2024-07-12 15:00:00,15.09,15.1,15.07,15.1,459299.0,13.5819,13.5909,13.5639,13.5909,459299.0
2024-07-12 15:30:00,15.1,15.11,15.06,15.09,1530757.0,13.5909,13.5999,13.5549,13.5819,1530757.0
2024-07-15 09:30:00,15.1,15.13,15.03,15.11,1006331.0,13.5909,13.6179,13.5279,13.5999,1006331.0
2024-07-15 10:00:00,15.11,15.15,15.09,15.15,913388.0,13.5999,13.6359,13.5819,13.6359,913388.0
2024-07-15 10:30:00,15.15,15.22,15.12,15.2,772961.0,13.6359,13.6989,13.6089,13.6809,772961.0
2024-07-15 11:00:00,15.19,15.22,15.18,15.21,645191.0,13.6719,13.6989,13.6629,13.6899,645191.0
2024-07-15 11:30:00,15.21,15.29,15.18,15.28,757042.0,13.6899,13.7619,13.6629,13.7529,757042.0
2024-07-15 12:00:00,15.28,15.28,15.25,15.27,646815.0,13.7529,13.7529,13.7259,13.7439,646815.0
2024-07-15 12:30:00,15.27,15.34,15.25,15.27,1146936.0,13.7439,13.8069,13.7259,13.7439,1146936.0
2024-07-15 13:00:00,15.28,15.29,15.25,15.26,593466.0,13.7529,13.7619,13.7259,13.7349,593466.0
2024-07-15 13:30:00,15.25,15.27,15.23,15.26,642207.0,13.7259,13.7439,13.7079,13.7349,642207.0
2024-07-15 14:00:00,15.26,15.33,15.23,15.32,913755.0,13.7349,13.7979,13.7079,13.7889,913755.0
2024-07-15 14:30:00,15.32,15.35,15.31,15.34,602802.0,13.7889,13.8159,13.7799,13.8069,602802.0
2024-07-15 15:00:00,15.34,15.34,15.29,15.31,746278.0,13.8069,13.8069,13.7619,13.7799,746278.0
2024-07-15 15:30:00,15.32,15.32,15.19,15.21,2717790.0,13.7889,13.7889,13.6719,13.6899,2717790.0
2024-07-16 09:30:00,15.3,15.33,15.15,15.15,1247711.0,13.7709,13.7979,13.6359,13.6359,1247711.0
2024-07-16 10:00:00,15.15,15.2,15.11,15.15,774022.0,13.6359,13.6809,13.5999,13.6359,774022.0
2024-07-16 10:30:00,15.15,15.17,15.13,15.17,425651.0,13.6359,13.6539,13.6179,13.6539,425651.0
2024-07-16 11:00:00,15.17,15.24,15.16,15.2,1108954.0,13.6539,13.7169,13.6449,13.6809,1108954.0
2024-07-16 11:30:00,15.2,15.23,15.14,15.18,884565.0,13.6809,13.7079,13.6269,13.6629,884565.0
2024-07-16 12:00:00,15.18,15.19,15.11,15.12,778567.0,13.6629,13.6719,13.5999,13.6089,778567.0
2024-07-16 12:30:00,15.12,15.13,15.05,15.1,510144.0,13.6089,13.6179,13.5459,13.5909,510144.0
2024-07-16 13:00:00,15.1,15.12,15.08,15.1,501757.0,13.5909,13.6089,13.5729,13.5909,501757.0
2024-07-16 13:30:00,15.09,15.16,15.09,15.15,506470.0,13.5819,13.6449,13.5819,13.6359,506470.0
2024-07-16 14:00:00,15.15,15.19,15.13,15.17,483224.0,13.6359,13.6719,13.6179,13.6539,483224.0
2024-07-16 14:30:00,15.17,15.18,15.14,15.18,649903.0,13.6539,13.6629,13.6269,13.6629,649903.0
2024-07-16 15:00:00,15.18,15.19,15.16,15.18,387828.0,13.6629,13.6719,13.6449,13.6629,387828.0
2024-07-16 15:30:00,15.18,15.19,15.14,15.19,1329582.0,13.6629,13.6719,13.6269,13.6719,1329582.0
2024-07-17 09:30:00,15.12,15.22,15.12,15.19,757145.0,13.6089,13.6989,13.6089,13.6719,757145.0
2024-07-17 10:00:00,15.19,15.2,15.12,15.17,590821.0,13.6719,13.6809,13.6089,13.6539,590821.0
2024-07-17 10:30:00,15.17,15.18,15.12,15.15,594389.0,13.6539,13.6629,13.6089,13.6359,594389.0
2024-07-17 11:00:00,15.14,15.19,15.12,15.12,817267.0,13.6269,13.6719,13.6089,13.6089,817267.0
2024-07-17 11:30:00,15.12,15.16,15.1,15.14,509818.0,13.6089,13.6449,13.5909,13.6269,509818.0
2024-07-17 12:00:00,15.15,15.16,15.1,15.12,563760.0,13.6359,13.6449,13.5909,13.6089,563760.0
2024-07-17 12:30:00,15.11,15.14,15.1,15.14,500937.0,13.5999,13.6269,13.5909,13.6269,500937.0
2024-07-17 13:00:00,15.14,15.14,15.1,15.12,622001.0,13.6269,13.6269,13.5909,13.6089,622001.0
2024-07-17 13:30:00,15.12,15.15,15.11,15.13,444285.0,13.6089,13.6359,13.5999,13.6179,444285.0
2024-07-17 14:00:00,15.13,15.13,15.08,15.12,772770.0,13.6179,13.6179,13.5729,13.6089,772770.0
2024-07-17 14:30:00,15.12,15.13,15.1,15.12,437438.0,13.6089,13.6179,13.5909,13.6089,437438.0
2024-07-17 15:00:00,15.12,15.17,15.11,15.16,407984.0,13.6089,13.6539,13.5999,13.6449,407984.0
2024-07-17 15:30:00,15.17,15.2,15.13,15.13,1482509.0,13.6539,13.6809,13.6179,13.6179,1482509.0
2024-07-18 09:30:00,14.99,15.05,14.94,15.02,1248837.0,13.4919,13.5459,13.4469,13.5189,1248837.0
2024-07-18 10:00:00,15.02,15.04,14.97,15.0,689769.0,13.5189,13.5369,13.4739,13.5009,689769.0
2024-07-18 10:30:00,15.01,15.03,14.94,14.99,762443.0,13.5099,13.5279,13.4469,13.4919,762443.0
2024-07-18 11:00:00,14.99,15.0,14.96,14.99,598894.0,13.4919,13.5009,13.4649,13.4919,598894.0
2024-07-18 11:30:00,14.98,15.02,14.98,15.02,505419.0,13.4829,13.5189,13.4829,13.5189,505419.0
2024-07-18 12:00:00,15.02,15.04,14.96,14.98,483760.0,13.5189,13.5369,13.4649,13.4829,483760.0
2024-07-18 12:30:00,14.97,15.0,14.96,15.0,576354.0,13.4739,13.5009,13.4649,13.5009,576354.0
2024-07-18 13:00:00,15.0,15.01,14.96,14.98,499399.0,13.5009,13.5099,13.4649,13.4829,499399.0
2024-07-18 13:30:00,14.98,15.01,14.97,14.98,514219.0,13.4829,13.5099,13.4739,13.4829,514219.0
2024-07-18 14:00:00,14.99,14.99,14.91,14.92,1091433.0,13.4919,13.4919,13.4199,13.4289,1091433.0
2024-07-18 14:30:00,14.93,14.93,14.88,14.9,538464.0,13.4379,13.4379,13.3929,13.4109,538464.0
2024-07-18 15:00:00,14.9,14.91,14.85,14.86,617276.0,13.4109,13.4199,13.3659,13.3749,617276.0
2024-07-18 15:30:00,14.87,14.95,14.85,14.94,2995970.0,13.3839,13.4559,13.3659,13.4469,2995970.0
2024-07-19 09:30:00,15.03,15.08,14.97,15.07,1069218.0,13.5279,13.5729,13.4739,13.5639,1069218.0
2024-07-19 10:00:00,15.06,15.13,15.03,15.04,800956.0,13.5549,13.6179,13.5279,13.5369,800956.0
2024-07-19 10:30:00,15.05,15.07,14.99,15.03,733737.0,13.5459,13.5639,13.4919,13.5279,733737.0
2024-07-19 11:00:00,15.04,15.05,14.95,14.96,738146.0,13.5369,13.5459,13.4559,13.4649,738146.0
2024-07-19 11:30:00,14.96,15.02,14.93,15.01,618153.0,13.4649,13.5189,13.4379,13.5099,618153.0
2024-07-19 12:00:00,15.01,15.02,14.97,14.98,490023.0,13.5099,13.5189,13.4739,13.4829,490023.0
2024-07-19 12:30:00,14.98,14.99,14.93,14.99,840305.0,13.4829,13.4919,13.4379,13.4919,840305.0
2024-07-19 13:00:00,14.99,15.02,14.96,14.98,846176.0,13.4919,13.5189,13.4649,13.4829,846176.0
2024-07-19 13:30:00,14.98,15.01,14.97,14.99,383059.0,13.4829,13.5099,13.4739,13.4919,383059.0
2024-07-19 14:00:00,14.99,15.0,14.95,14.96,528964.0,13.4919,13.5009,13.4559,13.4649,528964.0
2024-07-19 14:30:00,14.96,14.96,14.9,14.94,929458.0,13.4649,13.4649,13.4109,13.4469,929458.0
2024-07-19 15:00:00,14.93,14.98,14.91,14.92,1011411.0,13.4379,13.4829,13.4199,13.4289,1011411.0
2024-07-19 15:30:00,14.92,14.95,14.91,14.94,2033418.0,13.4289,13.4559,13.4199,13.4469,2033418.0
2024-07-22 09:30:00,15.01,15.06,14.87,14.89,1143352.0,13.5099,13.5549,13.3839,13.4019,1143352.0
2024-07-22 10:00:00,14.89,14.92,14.86,14.9,1067528.0,13.4019,13.4289,13.3749,13.4109,1067528.0
2024-07-22 10:30:00,14.91,14.94,14.88,14.93,1034211.0,13.4199,13.4469,13.3929,13.4379,1034211.0
2024-07-22 11:00:00,14.93,14.93,14.85,14.85,648558.0,13.4379,13.4379,13.3659,13.3659,648558.0
2024-07-22 11:30:00,14.86,14.89,14.85,14.87,763011.0,13.3749,13.4019,13.3659,13.3839,763011.0
2024-07-22 12:00:00,14.88,14.92,14.86,14.89,788596.0,13.3929,13.4289,13.3749,13.4019,788596.0
2024-07-22 12:30:00,14.89,14.91,14.82,14.83,1166356.0,13.4019,13.4199,13.3389,13.3479,1166356.0
2024-07-22 13:00:00,14.84,14.88,14.83,14.87,492264.0,13.3569,13.3929,13.3479,13.3839,492264.0
2024-07-22 13:30:00,14.88,14.89,14.85,14.87,430884.0,13.3929,13.4019,13.3659,13.3839,430884.0
2024-07-22 14:00:00,14.87,14.87,14.8,14.81,460722.0,13.3839,13.3839,13.3209,13.3299,460722.0
2024-07-22 14:30:00,14.81,14.81,14.77,14.79,368781.0,13.3299,13.3299,13.2939,13.3119,368781.0
2024-07-22 15:00:00,14.79,14.8,14.74,14.75,661264.0,13.3119,13.3209,13.2669,13.2759,661264.0
2024-07-22 15:30:00,14.75,14.77,14.72,14.75,2159611.0,13.2759,13.2939,13.2489,13.2759,2159611.0
2024-07-23 09:30:00,14.6,14.62,14.51,14.56,812605.0,13.1409,13.1589,13.0599,13.1049,812605.0
2024-07-23 10:00:00,14.55,14.64,14.53,14.62,652015.0,13.0959,13.1769,13.0779,13.1589,652015.0
2024-07-23 10:30:00,14.62,14.71,14.61,14.66,973362.0,13.1589,13.2399,13.1499,13.1949,973362.0
2024-07-23 11:00:00,14.66,14.67,14.61,14.62,460696.0,13.1949,13.2039,13.1499,13.1589,460696.0
2024-07-23 11:30:00,14.63,14.64,14.59,14.62,818936.0,13.1679,13.1769,13.1319,13.1589,818936.0
2024-07-23 12:00:00,14.62,14.67,14.59,14.6,607384.0,13.1589,13.2039,13.1319,13.1409,607384.0
2024-07-23 12:30:00,14.59,14.64,14.59,14.64,679501.0,13.1319,13.1769,13.1319,13.1769,679501.0
2024-07-23 13:00:00,14.64,14.66,14.6,14.61,436621.0,13.1769,13.1949,13.1409,13.1499,436621.0
2024-07-23 13:30:00,14.61,14.62,14.56,14.57,454590.0,13.1499,13.1589,13.1049,13.1139,454590.0
2024-07-23 14:00:00,14.57,14.59,14.53,14.54,636795.0,13.1139,13.1319,13.0779,13.0869,636795.0
2024-07-23 14:30:00,14.54,14.59,14.54,14.57,493784.0,13.0869,13.1319,13.0869,13.1139,493784.0
2024-07-23 15:00:00,14.57,14.58,14.55,14.57,608511.0,13.1139,13.1229,13.0959,13.1139,608511.0
2024-07-23 15:30:00,14.57,14.58,14.54,14.57,1442153.0,13.1139,13.1229,13.0869,13.1139,1442153.0
2024-07-24 09:30:00,14.46,14.63,14.44,14.57,836396.0,13.0149,13.1679,12.9969,13.1139,836396.0
2024-07-24 10:00:00,14.56,14.65,14.54,14.64,1007056.0,13.1049,13.1859,13.0869,13.1769,1007056.0
2024-07-24 10:30:00,14.63,14.7,14.63,14.68,613294.0,13.1679,13.2309,13.1679,13.2129,613294.0
2024-07-24 11:00:00,14.68,14.73,14.65,14.67,654176.0,13.2129,13.2579,13.1859,13.2039,654176.0
2024-07-24 11:30:00,14.67,14.68,14.56,14.57,653871.0,13.2039,13.2129,13.1049,13.1139,653871.0
2024-07-24 12:00:00,14.57,14.6,14.52,14.58,887702.0,13.1139,13.1409,13.0689,13.1229,887702.0
2024-07-24 12:30:00,14.58,14.6,14.56,14.57,532925.0,13.1229,13.1409,13.1049,13.1139,532925.0
2024-07-24 13:00:00,14.57,14.61,14.55,14.57,547102.0,13.1139,13.1499,13.0959,13.1139,547102.0
2024-07-24 13:30:00,14.56,14.58,14.54,14.54,404950.0,13.1049,13.1229,13.0869,13.0869,404950.0
2024-07-24 14:00:00,14.54,14.55,14.5,14.5,581648.0,13.0869,13.0959,13.0509,13.0509,581648.0
2024-07-24 14:30:00,14.51,14.53,14.48,14.52,439169.0,13.0599,13.0779,13.0329,13.0689,439169.0
2024-07-24 15:00:00,14.53,14.53,14.49,14.51,508289.0,13.0779,13.0779,13.0419,13.0599,508289.0
2024-07-24 15:30:00,14.52,14.52,14.47,14.47,1086839.0,13.0689,13.0689,13.0239,13.0239,1086839.0
2024-07-25 09:30:00,14.44,14.44,14.28,14.36,763321.0,12.9969,12.9969,12.8529,12.9249,763321.0
2024-07-25 10:00:00,14.36,14.42,14.3,14.41,882554.0,12.9249,12.9789,12.8709,12.9699,882554.0
2024-07-25 10:30:00,14.41,14.42,14.35,14.41,759527.0,12.9699,12.9789,12.9159,12.9699,759527.0
2024-07-25 11:00:00,14.42,14.46,14.39,14.44,815244.0,12.9789,13.0149,12.9519,12.9969,815244.0
2024-07-25 11:30:00,14.45,14.49,14.41,14.46,1129554.0,13.0059,13.0419,12.9699,13.0149,1129554.0
2024-07-25 12:00:00,14.45,14.47,14.4,14.46,1215881.0,13.0059,13.0239,12.9609,13.0149,1215881.0
2024-07-25 12:30:00,14.45,14.48,14.43,14.46,721400.0,13.0059,13.0329,12.9879,13.0149,721400.0
2024-07-25 13:00:00,14.46,14.48,14.4,14.43,1067008.0,13.0149,13.0329,12.9609,12.9879,1067008.0
2024-07-25 13:30:00,14.43,14.46,14.41,14.42,576400.0,12.9879,13.0149,12.9699,12.9789,576400.0
2024-07-25 14:00:00,14.43,14.45,14.4,14.42,892855.0,12.9879,13.0059,12.9609,12.9789,892855.0
2024-07-25 14:30:00,14.43,14.44,14.4,14.41,1363931.0,12.9879,12.9969,12.9609,12.9699,1363931.0
2024-07-25 15:00:00,14.41,14.5,14.41,14.5,757209.0,12.9699,13.0509,12.9699,13.0509,757209.0
2024-07-25 15:30:00,14.5,14.5,14.45,14.46,1547211.0,13.0509,13.0509,13.0059,13.0149,1547211.0
2024-07-26 09:30:00,14.46,14.48,14.41,14.48,695888.0,13.0149,13.0329,12.9699,13.0329,695888.0
2024-07-26 10:00:00,14.48,14.48,14.38,14.38,1069516.0,13.0329,13.0329,12.9429,12.9429,1069516.0
2024-07-26 10:30:00,14.38,14.42,14.36,14.38,585415.0,12.9429,12.9789,12.9249,12.9429,585415.0
2024-07-26 11:00:00,14.38,14.42,14.37,14.39,415593.0,12.9429,12.9789,12.9339,12.9519,415593.0
2024-07-26 11:30:00,14.39,14.44,14.35,14.43,560323.0,12.9519,12.9969,12.9159,12.9879,560323.0
2024-07-26 12:00:00,14.43,14.49,14.42,14.48,451485.0,12.9879,13.0419,12.9789,13.0329,451485.0
2024-07-26 12:30:00,14.48,14.48,14.43,14.46,426833.0,13.0329,13.0329,12.9879,13.0149,426833.0
2024-07-26 13:00:00,14.46,14.48,14.44,14.47,358569.0,13.0149,13.0329,12.9969,13.0239,358569.0
2024-07-26 13:30:00,14.46,14.47,14.41,14.43,419565.0,13.0149,13.0239,12.9699,12.9879,419565.0
2024-07-26 14:00:00,14.43,14.55,14.43,14.5,1400121.0,12.9879,13.0959,12.9879,13.0509,1400121.0
2024-07-26 14:30:00,14.5,14.52,14.42,14.44,779376.0,13.0509,13.0689,12.9789,12.9969,779376.0
2024-07-26 15:00:00,14.44,14.47,14.44,14.46,339896.0,12.9969,13.0239,12.9969,13.0149,339896.0
2024-07-26 15:30:00,14.46,14.5,14.44,14.47,1158452.0,13.0149,13.0509,12.9969,13.0239,1158452.0
2024-07-29 09:30:00,14.4,14.47,14.26,14.27,1747379.0,12.9609,13.0239,12.8349,12.8439,1747379.0
2024-07-29 10:00:00,14.27,14.3,14.24,14.25,1935647.0,12.8439,12.8709,12.8169,12.8259,1935647.0
2024-07-29 10:30:00,14.25,14.26,14.07,14.07,1051192.0,12.8259,12.8349,12.6639,12.6639,1051192.0
2024-07-29 11:00:00,14.07,14.08,13.99,14.03,1473433.0,12.6639,12.6729,12.5918,12.6278,1473433.0
2024-07-29 11:30:00,14.03,14.03,13.94,14.0,919823.0,12.6278,12.6278,12.5468,12.6008,919823.0
2024-07-29 12:00:00,14.0,14.04,13.99,13.99,589841.0,12.6008,12.6368,12.5918,12.5918,589841.0
2024-07-29 12:30:00,14.0,14.05,13.99,14.01,498242.0,12.6008,12.6458,12.5918,12.6098,498242.0
2024-07-29 13:00:00,14.02,14.05,14.0,14.03,874294.0,12.6188,12.6458,12.6008,12.6278,874294.0
2024-07-29 13:30:00,14.03,14.1,14.02,14.09,645476.0,12.6278,12.6909,12.6188,12.6819,645476.0
2024-07-29 14:00:00,14.09,14.12,14.07,14.1,482883.0,12.6819,12.7089,12.6639,12.6909,482883.0
2024-07-29 14:30:00,14.1,14.12,14.08,14.1,463773.0,12.6909,12.7089,12.6729,12.6909,463773.0
2024-07-29 15:00:00,14.1,14.12,14.09,14.12,538981.0,12.6909,12.7089,12.6819,12.7089,538981.0
2024-07-29 15:30:00,14.12,14.2,14.11,14.19,1828416.0,12.7089,12.7809,12.6999,12.7719,1828416.0
2024-07-30 09:30:00,13.98,14.1,13.97,14.07,1045828.0,12.5828,12.6909,12.5738,12.6639,1045828.0
2024-07-30 10:00:00,14.06,14.09,14.01,14.06,704774.0,12.6549,12.6819,12.6098,12.6549,704774.0
2024-07-30 10:30:00,14.06,14.1,14.03,14.09,593239.0,12.6549,12.6909,12.6278,12.6819,593239.0
2024-07-30 11:00:00,14.09,14.09,14.0,14.01,606061.0,12.6819,12.6819,12.6008,12.6098,606061.0
2024-07-30 11:30:00,14.01,14.01,13.98,13.99,355115.0,12.6098,12.6098,12.5828,12.5918,355115.0
2024-07-30 12:00:00,13.98,14.01,13.96,14.01,554276.0,12.5828,12.6098,12.5648,12.6098,554276.0
2024-07-30 12:30:00,14.01,14.04,14.0,14.03,379721.0,12.6098,12.6368,12.6008,12.6278,379721.0
2024-07-30 13:00:00,14.03,14.03,13.99,14.01,475909.0,12.6278,12.6278,12.5918,12.6098,475909.0
2024-07-30 13:30:00,14.01,14.04,14.0,14.03,497172.0,12.6098,12.6368,12.6008,12.6278,497172.0
2024-07-30 14:00:00,14.03,14.05,14.01,14.03,338889.0,12.6278,12.6458,12.6098,12.6278,338889.0
2024-07-30 14:30:00,14.03,14.05,14.0,14.02,386210.0,12.6278,12.6458,12.6008,12.6188,386210.0
2024-07-30 15:00:00,14.02,14.04,14.01,14.04,302745.0,12.6188,12.6368,12.6098,12.6368,302745.0
2024-07-30 15:30:00,14.04,14.08,14.01,14.06,1527057.0,12.6368,12.6729,12.6098,12.6549,1527057.0
2024-07-31 09:30:00,14.19,14.3,14.16,14.2,1332196.0,12.7719,12.8709,12.7449,12.7809,1332196.0
2024-07-31 10:00:00,14.21,14.26,14.18,14.24,838952.0,12.7899,12.8349,12.7629,12.8169,838952.0
2024-07-31 10:30:00,14.24,14.24,14.18,14.21,562357.0,12.8169,12.8169,12.7629,12.7899,562357.0
2024-07-31 11:00:00,14.21,14.24,14.2,14.23,449626.0,12.7899,12.8169,12.7809,12.8079,449626.0
2024-07-31 11:30:00,14.23,14.23,14.18,14.19,793184.0,12.8079,12.8079,12.7629,12.7719,793184.0
2024-07-31 12:00:00,14.19,14.31,14.18,14.29,590686.0,12.7719,12.8799,12.7629,12.8619,590686.0
2024-07-31 12:30:00,14.29,14.3,14.27,14.28,456833.0,12.8619,12.8709,12.8439,12.8529,456833.0
2024-07-31 13:00:00,14.28,14.28,14.24,14.26,428895.0,12.8529,12.8529,12.8169,12.8349,428895.0
2024-07-31 13:30:00,14.26,14.28,14.23,14.26,558780.0,12.8349,12.8529,12.8079,12.8349,558780.0
2024-07-31 14:00:00,14.25,14.26,14.23,14.26,420928.0,12.8259,12.8349,12.8079,12.8349,420928.0
2024-07-31 14:30:00,14.26,14.32,14.24,14.3,609174.0,12.8349,12.8889,12.8169,12.8709,609174.0
2024-07-31 15:00:00,14.3,14.32,14.25,14.25,708595.0,12.8709,12.8889,12.8259,12.8259,708595.0
2024-07-31 15:30:00,14.25,14.31,14.24,14.27,1727105.0,12.8259,12.8799,12.8169,12.8439,1727105.0
2024-08-01 09:30:00,14.41,14.46,14.36,14.4,1180438.0,12.9699,13.0149,12.9249,12.9609,1180438.0
2024-08-01 10:00:00,14.41,14.43,14.27,14.28,760955.0,12.9699,12.9879,12.8439,12.8529,760955.0
2024-08-01 10:30:00,14.27,14.29,14.16,14.18,1191963.0,12.8439,12.8619,12.7449,12.7629,1191963.0
2024-08-01 11:00:00,14.17,14.19,14.11,14.14,921692.0,12.7539,12.7719,12.6999,12.7269,921692.0
2024-08-01 11:30:00,14.14,14.17,14.08,14.09,657113.0,12.7269,12.7539,12.6729,12.6819,657113.0
2024-08-01 12:00:00,14.09,14.09,14.01,14.03,767251.0,12.6819,12.6819,12.6098,12.6278,767251.0
2024-08-01 12:30:00,14.03,14.03,13.98,14.02,977977.0,12.6278,12.6278,12.5828,12.6188,977977.0
2024-08-01 13:00:00,14.02,14.04,13.95,13.98,753626.0,12.6188,12.6368,12.5558,12.5828,753626.0
2024-08-01 13:30:00,13.98,14.04,13.97,14.01,585322.0,12.5828,12.6368,12.5738,12.6098,585322.0
2024-08-01 14:00:00,14.01,14.03,13.95,13.96,791156.0,12.6098,12.6278,12.5558,12.5648,791156.0
2024-08-01 14:30:00,13.96,13.96,13.91,13.91,904054.0,12.5648,12.5648,12.5198,12.5198,904054.0
2024-08-01 15:00:00,13.91,13.96,13.91,13.96,763200.0,12.5198,12.5648,12.5198,12.5648,763200.0
2024-08-01 15:30:00,13.96,13.99,13.94,13.98,1799908.0,12.5648,12.5918,12.5468,12.5828,1799908.0
2024-08-02 09:30:00,13.79,13.8,13.6,13.66,1245939.0,12.4118,12.4208,12.2408,12.2948,1245939.0
2024-08-02 10:00:00,13.65,13.7,13.58,13.62,1332487.0,12.2858,12.3308,12.2228,12.2588,1332487.0
2024-08-02 10:30:00,13.62,13.63,13.52,13.54,976618.0,12.2588,12.2678,12.1688,12.1868,976618.0
2024-08-02 11:00:00,13.54,13.57,13.52,13.53,923676.0,12.1868,12.2138,12.1688,12.1778,923676.0
2024-08-02 11:30:00,13.53,13.61,13.51,13.57,958424.0,12.1778,12.2498,12.1598,12.2138,958424.0
2024-08-02 12:00:00,13.57,13.62,13.53,13.54,1053705.0,12.2138,12.2588,12.1778,12.1868,1053705.0
2024-08-02 12:30:00,13.54,13.61,13.52,13.6,922937.0,12.1868,12.2498,12.1688,12.2408,922937.0
2024-08-02 13:00:00,13.6,13.63,13.56,13.61,970906.0,12.2408,12.2678,12.2048,12.2498,970906.0
2024-08-02 13:30:00,13.61,13.62,13.53,13.53,824896.0,12.2498,12.2588,12.1778,12.1778,824896.0
2024-08-02 14:00:00,13.53,13.6,13.52,13.6,763248.0,12.1778,12.2408,12.1688,12.2408,763248.0
2024-08-02 14:30:00,13.6,13.62,13.55,13.56,723040.0,12.2408,12.2588,12.1958,12.2048,723040.0
2024-08-02 15:00:00,13.56,13.58,13.53,13.54,659817.0,12.2048,12.2228,12.1778,12.1868,659817.0
2024-08-02 15:30:00,13.54,13.61,13.51,13.61,3205157.0,12.1868,12.2498,12.1598,12.2498,3205157.0
2024-08-05 09:30:00,13.03,13.14,12.9,13.12,4024381.0,11.7278,11.8268,11.6108,11.8088,4024381.0
2024-08-05 10:00:00,13.11,13.23,13.1,13.14,2230499.0,11.7998,11.9078,11.7908,11.8268,2230499.0
2024-08-05 10:30:00,13.14,13.23,13.14,13.21,1195581.0,11.8268,11.9078,11.8268,11.8898,1195581.0
2024-08-05 11:00:00,13.21,13.28,13.19,13.27,1381065.0,11.8898,11.9528,11.8718,11.9438,1381065.0
2024-08-05 11:30:00,13.27,13.36,13.26,13.34,1088333.0,11.9438,12.0248,11.9348,12.0068,1088333.0
2024-08-05 12:00:00,13.35,13.4,13.32,13.38,789863.0,12.0158,12.0608,11.9888,12.0428,789863.0
2024-08-05 12:30:00,13.39,13.39,13.26,13.29,637130.0,12.0518,12.0518,11.9348,11.9618,637130.0
2024-08-05 13:00:00,13.29,13.38,13.28,13.34,903067.0,11.9618,12.0428,11.9528,12.0068,903067.0
2024-08-05 13:30:00,13.34,13.37,13.3,13.31,715592.0,12.0068,12.0338,11.9708,11.9798,715592.0
2024-08-05 14:00:00,13.3,13.35,13.28,13.35,921965.0,11.9708,12.0158,11.9528,12.0158,921965.0
2024-08-05 14:30:00,13.35,13.35,13.27,13.29,766792.0,12.0158,12.0158,11.9438,11.9618,766792.0
2024-08-05 15:00:00,13.29,13.31,13.28,13.31,639545.0,11.9618,11.9798,11.9528,11.9798,639545.0
2024-08-05 15:30:00,13.31,13.32,13.26,13.32,2666488.0,11.9798,11.9888,11.9348,11.9888,2666488.0
2024-08-06 09:30:00,13.52,13.55,13.43,13.49,1640257.0,12.1688,12.1958,12.0878,12.1418,1640257.0
2024-08-06 10:00:00,13.48,13.56,13.46,13.48,917132.0,12.1328,12.2048,12.1148,12.1328,917132.0
2024-08-06 10:30:00,13.49,13.56,13.46,13.51,947801.0,12.1418,12.2048,12.1148,12.1598,947801.0
2024-08-06 11:00:00,13.51,13.58,13.49,13.54,828365.0,12.1598,12.2228,12.1418,12.1868,828365.0
2024-08-06 11:30:00,13.54,13.65,13.53,13.65,908179.0,12.1868,12.2858,12.1778,12.2858,908179.0
2024-08-06 12:00:00,13.65,13.7,13.64,13.7,844605.0,12.2858,12.3308,12.2768,12.3308,844605.0
2024-08-06 12:30:00,13.7,13.77,13.69,13.75,1106866.0,12.3308,12.3938,12.3218,12.3758,1106866.0
2024-08-06 13:00:00,13.76,13.85,13.75,13.85,1004840.0,12.3848,12.4658,12.3758,12.4658,1004840.0
2024-08-06 13:30:00,13.85,13.91,13.83,13.88,1445550.0,12.4658,12.5198,12.4478,12.4928,1445550.0
2024-08-06 14:00:00,13.87,13.97,13.86,13.96,1230651.0,12.4838,12.5738,12.4748,12.5648,1230651.0
2024-08-06 14:30:00,13.96,13.99,13.92,13.93,975403.0,12.5648,12.5918,12.5288,12.5378,975403.0
2024-08-06 15:00:00,13.92,13.95,13.88,13.91,1279938.0,12.5288,12.5558,12.4928,12.5198,1279938.0
2024-08-06 15:30:00,13.91,13.91,13.76,13.76,3263279.0,12.5198,12.5198,12.3848,12.3848,3263279.0
2024-08-07 09:30:00,14.06,14.1,13.93,14.03,1027102.0,12.6549,12.6909,12.5378,12.6278,1027102.0
2024-08-07 10:00:00,14.03,14.03,13.9,13.93,741328.0,12.6278,12.6278,12.5108,12.5378,741328.0
2024-08-07 10:30:00,13.93,14.01,13.92,14.01,873756.0,12.5378,12.6098,12.5288,12.6098,873756.0
2024-08-07 11:00:00,14.01,14.07,13.97,13.99,859008.0,12.6098,12.6639,12.5738,12.5918,859008.0
2024-08-07 11:30:00,13.99,14.04,13.96,14.02,587871.0,12.5918,12.6368,12.5648,12.6188,587871.0
2024-08-07 12:00:00,14.02,14.02,13.95,13.96,499583.0,12.6188,12.6188,12.5558,12.5648,499583.0
2024-08-07 12:30:00,13.96,14.0,13.93,13.95,1062696.0,12.5648,12.6008,12.5378,12.5558,1062696.0
2024-08-07 13:00:00,13.95,13.98,13.92,13.96,591117.0,12.5558,12.5828,12.5288,12.5648,591117.0
2024-08-07 13:30:00,13.96,13.99,13.89,13.92,685947.0,12.5648,12.5918,12.5018,12.5288,685947.0
2024-08-07 14:00:00,13.91,13.92,13.81,13.88,825735.0,12.5198,12.5288,12.4298,12.4928,825735.0
2024-08-07 14:30:00,13.87,13.88,13.83,13.87,723606.0,12.4838,12.4928,12.4478,12.4838,723606.0
2024-08-07 15:00:00,13.87,13.92,13.86,13.91,787141.0,12.4838,12.5288,12.4748,12.5198,787141.0
2024-08-07 15:30:00,13.91,13.93,13.83,13.85,2361747.0,12.5198,12.5378,12.4478,12.4658,2361747.0
2024-08-08 09:30:00,13.86,14.02,13.8,13.98,933189.0,12.4748,12.6188,12.4208,12.5828,933189.0
2024-08-08 10:00:00,13.98,14.01,13.91,14.0,771476.0,12.5828,12.6098,12.5198,12.6008,771476.0
2024-08-08 10:30:00,14.0,14.04,13.98,14.03,587071.0,12.6008,12.6368,12.5828,12.6278,587071.0
2024-08-08 11:00:00,14.03,14.04,13.97,14.02,683470.0,12.6278,12.6368,12.5738,12.6188,683470.0
2024-08-08 11:30:00,14.02,14.02,13.94,13.98,670554.0,12.6188,12.6188,12.5468,12.5828,670554.0
2024-08-08 12:00:00,13.98,14.01,13.95,14.01,718306.0,12.5828,12.6098,12.5558,12.6098,718306.0
2024-08-08 12:30:00,14.01,14.04,13.98,14.02,767612.0,12.6098,12.6368,12.5828,12.6188,767612.0
2024-08-08 13:00:00,14.02,14.07,14.0,14.05,718065.0,12.6188,12.6639,12.6008,12.6458,718065.0
2024-08-08 13:30:00,14.06,14.09,14.05,14.09,519134.0,12.6549,12.6819,12.6458,12.6819,519134.0
2024-08-08 14:00:00,14.09,14.21,14.07,14.2,856258.0,12.6819,12.7899,12.6639,12.7809,856258.0
2024-08-08 14:30:00,14.19,14.26,14.18,14.22,819206.0,12.7719,12.8349,12.7629,12.7989,819206.0
2024-08-08 15:00:00,14.21,14.24,14.19,14.21,1003945.0,12.7899,12.8169,12.7719,12.7899,1003945.0
2024-08-08 15:30:00,14.21,14.24,14.17,14.18,2829439.0,12.7899,12.8169,12.7539,12.7629,2829439.0
2024-08-09 09:30:00,14.05,14.08,13.82,14.04,1996906.0,12.6458,12.6729,12.4388,12.6368,1996906.0
2024-08-09 10:00:00,14.04,14.29,14.03,14.29,1001712.0,12.6368,12.8619,12.6278,12.8619,1001712.0
2024-08-09 10:30:00,14.28,14.41,14.27,14.36,1356014.0,12.8529,12.9699,12.8439,12.9249,1356014.0
2024-08-09 11:00:00,14.36,14.44,14.34,14.37,687267.0,12.9249,12.9969,12.9069,12.9339,687267.0
2024-08-09 11:30:00,14.37,14.39,14.3,14.33,1383435.0,12.9339,12.9519,12.8709,12.8979,1383435.0
2024-08-09 12:00:00,14.33,14.43,14.32,14.37,953124.0,12.8979,12.9879,12.8889,12.9339,953124.0
2024-08-09 12:30:00,14.37,14.4,14.35,14.4,378889.0,12.9339,12.9609,12.9159,12.9609,378889.0
2024-08-09 13:00:00,14.4,14.43,14.37,14.4,753806.0,12.9609,12.9879,12.9339,12.9609,753806.0
2024-08-09 13:30:00,14.39,14.4,14.28,14.29,1003642.0,12.9519,12.9609,12.8529,12.8619,1003642.0
2024-08-09 14:00:00,14.29,14.31,14.24,14.31,546128.0,12.8619,12.8799,12.8169,12.8799,546128.0
2024-08-09 14:30:00,14.31,14.32,14.27,14.28,735144.0,12.8799,12.8889,12.8439,12.8529,735144.0
2024-08-09 15:00:00,14.27,14.31,14.26,14.29,818754.0,12.8439,12.8799,12.8349,12.8619,818754.0
2024-08-09 15:30:00,14.29,14.33,14.2,14.21,2808557.0,12.8619,12.8979,12.7809,12.7899,2808557.0
2024-08-12 09:30:00,14.54,14.65,14.52,14.62,1133176.0,13.0869,13.1859,13.0689,13.1589,1133176.0
2024-08-12 10:00:00,14.62,14.75,14.6,14.74,797356.0,13.1589,13.2759,13.1409,13.2669,797356.0
2024-08-12 10:30:00,14.75,14.8,14.73,14.74,1029561.0,13.2759,13.3209,13.2579,13.2669,1029561.0
2024-08-12 11:00:00,14.75,14.75,14.69,14.73,1065313.0,13.2759,13.2759,13.2219,13.2579,1065313.0
2024-08-12 11:30:00,14.72,14.74,14.67,14.72,1092621.0,13.2489,13.2669,13.2039,13.2489,1092621.0
2024-08-12 12:00:00,14.72,14.74,14.66,14.71,628586.0,13.2489,13.2669,13.1949,13.2399,628586.0
2024-08-12 12:30:00,14.71,14.79,14.7,14.76,800519.0,13.2399,13.3119,13.2309,13.2849,800519.0
2024-08-12 13:00:00,14.76,14.76,14.7,14.73,698770.0,13.2849,13.2849,13.2309,13.2579,698770.0
2024-08-12 13:30:00,14.73,14.75,14.68,14.73,665573.0,13.2579,13.2759,13.2129,13.2579,665573.0
2024-08-12 14:00:00,14.73,14.75,14.66,14.71,1008071.0,13.2579,13.2759,13.1949,13.2399,1008071.0
2024-08-12 14:30:00,14.71,14.73,14.68,14.71,846156.0,13.2399,13.2579,13.2129,13.2399,846156.0
2024-08-12 15:00:00,14.71,14.74,14.68,14.73,912702.0,13.2399,13.2669,13.2129,13.2579,912702.0
2024-08-12 15:30:00,14.73,14.76,14.67,14.7,3480235.0,13.2579,13.2849,13.2039,13.2309,3480235.0
2024-08-13 09:30:00,14.7,14.76,14.64,14.68,1048040.0,13.2309,13.2849,13.1769,13.2129,1048040.0
2024-08-13 10:00:00,14.68,14.71,14.61,14.62,852933.0,13.2129,13.2399,13.1499,13.1589,852933.0
2024-08-13 10:30:00,14.62,14.69,14.59,14.66,603625.0,13.1589,13.2219,13.1319,13.1949,603625.0
2024-08-13 11:00:00,14.67,14.67,14.61,14.61,485796.0,13.2039,13.2039,13.1499,13.1499,485796.0
2024-08-13 11:30:00,14.62,14.62,14.56,14.57,578968.0,13.1589,13.1589,13.1049,13.1139,578968.0
2024-08-13 12:00:00,14.58,14.63,14.56,14.6,603332.0,13.1229,13.1679,13.1049,13.1409,603332.0
2024-08-13 12:30:00,14.59,14.67,14.57,14.66,654986.0,13.1319,13.2039,13.1139,13.1949,654986.0
2024-08-13 13:00:00,14.66,14.72,14.63,14.71,926574.0,13.1949,13.2489,13.1679,13.2399,926574.0
2024-08-13 13:30:00,14.71,14.75,14.7,14.74,924158.0,13.2399,13.2759,13.2309,13.2669,924158.0
2024-08-13 14:00:00,14.74,14.79,14.73,14.78,658765.0,13.2669,13.3119,13.2579,13.3029,658765.0
2024-08-13 14:30:00,14.78,14.8,14.75,14.79,655266.0,13.3029,13.3209,13.2759,13.3119,655266.0
2024-08-13 15:00:00,14.79,14.79,14.75,14.76,521544.0,13.3119,13.3119,13.2759,13.2849,521544.0
2024-08-13 15:30:00,14.76,14.79,14.73,14.77,1879637.0,13.2849,13.3119,13.2579,13.2939,1879637.0
2024-08-14 09:30:00,14.83,14.85,14.75,14.85,745141.0,13.3479,13.3659,13.2759,13.3659,745141.0
2024-08-14 10:00:00,14.85,14.89,14.81,14.86,482765.0,13.3659,13.4019,13.3299,13.3749,482765.0
2024-08-14 10:30:00,14.85,14.9,14.81,14.89,511404.0,13.3659,13.4109,13.3299,13.4019,511404.0
2024-08-14 11:00:00,14.9,14.91,14.83,14.89,677576.0,13.4109,13.4199,13.3479,13.4019,677576.0
2024-08-14 11:30:00,14.88,14.91,14.87,14.9,837285.0,13.3929,13.4199,13.3839,13.4109,837285.0
2024-08-14 12:00:00,14.9,14.91,14.82,14.84,1351764.0,13.4109,13.4199,13.3389,13.3569,1351764.0
2024-08-14 12:30:00,14.84,14.87,14.82,14.86,727945.0,13.3569,13.3839,13.3389,13.3749,727945.0
2024-08-14 13:00:00,14.86,14.87,14.8,14.83,380001.0,13.3749,13.3839,13.3209,13.3479,380001.0
2024-08-14 13:30:00,14.83,14.87,14.81,14.86,451199.0,13.3479,13.3839,13.3299,13.3749,451199.0
2024-08-14 14:00:00,14.87,14.91,14.85,14.9,1062865.0,13.3839,13.4199,13.3659,13.4109,1062865.0
2024-08-14 14:30:00,14.9,14.92,14.87,14.91,556004.0,13.4109,13.4289,13.3839,13.4199,556004.0
2024-08-14 15:00:00,14.91,14.91,14.87,14.89,354159.0,13.4199,13.4199,13.3839,13.4019,354159.0
2024-08-14 15:30:00,14.89,14.9,14.84,14.86,1980347.0,13.4019,13.4109,13.3569,13.3749,1980347.0
2024-08-15 09:30:00,15.03,15.05,14.96,15.0,1377504.0,13.5279,13.5459,13.4649,13.5009,1377504.0
2024-08-15 10:00:00,15.01,15.07,14.98,15.06,1138449.0,13.5099,13.5639,13.4829,13.5549,1138449.0
2024-08-15 10:30:00,15.06,15.11,15.03,15.09,1428635.0,13.5549,13.5999,13.5279,13.5819,1428635.0
2024-08-15 11:00:00,15.09,15.17,15.08,15.16,1464200.0,13.5819,13.6539,13.5729,13.6449,1464200.0
2024-08-15 11:30:00,15.15,15.19,15.14,15.18,665137.0,13.6359,13.6719,13.6269,13.6629,665137.0
2024-08-15 12:00:00,15.18,15.19,15.14,15.14,668811.0,13.6629,13.6719,13.6269,13.6269,668811.0
2024-08-15 12:30:00,15.14,15.15,15.08,15.14,755148.0,13.6269,13.6359,13.5729,13.6269,755148.0
2024-08-15 13:00:00,15.14,15.14,15.09,15.12,897987.0,13.6269,13.6269,13.5819,13.6089,897987.0
2024-08-15 13:30:00,15.12,15.14,15.1,15.11,861660.0,13.6089,13.6269,13.5909,13.5999,861660.0
2024-08-15 14:00:00,15.1,15.11,15.05,15.07,807903.0,13.5909,13.5999,13.5459,13.5639,807903.0
2024-08-15 14:30:00,15.08,15.08,15.04,15.08,598258.0,13.5729,13.5729,13.5369,13.5729,598258.0
2024-08-15 15:00:00,15.08,15.09,15.05,15.07,439422.0,13.5729,13.5819,13.5459,13.5639,439422.0
2024-08-15 15:30:00,15.07,15.08,15.04,15.04,1621737.0,13.5639,13.5729,13.5369,13.5369,1621737.0
2024-08-16 09:30:00,15.08,15.12,15.01,15.06,1005147.0,13.5729,13.6089,13.5099,13.5549,1005147.0
2024-08-16 10:00:00,15.06,15.08,15.0,15.04,2340888.0,13.5549,13.5729,13.5009,13.5369,2340888.0
2024-08-16 10:30:00,15.04,15.07,14.97,15.04,1648812.0,13.5369,13.5639,13.4739,13.5369,1648812.0
2024-08-16 11:00:00,15.03,15.12,15.03,15.12,1505633.0,13.5279,13.6089,13.5279,13.6089,1505633.0
2024-08-16 11:30:00,15.11,15.13,15.08,15.1,1204855.0,13.5999,13.6179,13.5729,13.5909,1204855.0
2024-08-16 12:00:00,15.09,15.15,15.09,15.11,1385199.0,13.5819,13.6359,13.5819,13.5999,1385199.0
2024-08-16 12:30:00,15.11,15.17,15.09,15.16,1070664.0,13.5999,13.6539,13.5819,13.6449,1070664.0
2024-08-16 13:00:00,15.17,15.17,15.12,15.15,1903422.0,13.6539,13.6539,13.6089,13.6359,1903422.0
2024-08-16 13:30:00,15.14,15.15,15.12,15.14,936739.0,13.6269,13.6359,13.6089,13.6269,936739.0
2024-08-16 14:00:00,15.14,15.15,15.1,15.1,581822.0,13.6269,13.6359,13.5909,13.5909,581822.0
2024-08-16 14:30:00,15.1,15.17,15.09,15.16,681965.0,13.5909,13.6539,13.5819,13.6449,681965.0
2024-08-16 15:00:00,15.16,15.17,15.13,15.15,810632.0,13.6449,13.6539,13.6179,13.6359,810632.0
2024-08-16 15:30:00,15.15,15.18,15.13,15.17,2047206.0,13.6359,13.6629,13.6179,13.6539,2047206.0
2024-08-19 09:30:00,15.25,15.27,15.19,15.24,1678089.0,13.7259,13.7439,13.6719,13.7169,1678089.0
2024-08-19 10:00:00,15.23,15.28,15.21,15.26,1067068.0,13.7079,13.7529,13.6899,13.7349,1067068.0
2024-08-19 10:30:00,15.27,15.33,15.26,15.32,1995204.0,13.7439,13.7979,13.7349,13.7889,1995204.0
2024-08-19 11:00:00,15.31,15.32,15.26,15.29,1423458.0,13.7799,13.7889,13.7349,13.7619,1423458.0
2024-08-19 11:30:00,15.29,15.32,15.27,15.31,1135013.0,13.7619,13.7889,13.7439,13.7799,1135013.0
2024-08-19 12:00:00,15.31,15.32,15.25,15.28,1587244.0,13.7799,13.7889,13.7259,13.7529,1587244.0
2024-08-19 12:30:00,15.29,15.31,15.26,15.29,1146908.0,13.7619,13.7799,13.7349,13.7619,1146908.0
2024-08-19 13:00:00,15.29,15.37,15.28,15.32,1862863.0,13.7619,13.8339,13.7529,13.7889,1862863.0
2024-08-19 13:30:00,15.32,15.36,15.29,15.32,1906195.0,13.7889,13.8249,13.7619,13.7889,1906195.0
2024-08-19 14:00:00,15.31,15.35,15.28,15.29,1196567.0,13.7799,13.8159,13.7529,13.7619,1196567.0
2024-08-19 14:30:00,15.28,15.3,15.26,15.28,885879.0,13.7529,13.7709,13.7349,13.7529,885879.0
2024-08-19 15:00:00,15.28,15.3,15.26,15.27,853022.0,13.7529,13.7709,13.7349,13.7439,853022.0
2024-08-19 15:30:00,15.28,15.29,15.25,15.29,2149663.0,13.7529,13.7619,13.7259,13.7619,2149663.0
2024-08-20 09:30:00,15.14,15.16,14.97,14.99,1609551.0,13.6269,13.6449,13.4739,13.4919,1609551.0
2024-08-20 10:00:00,14.99,14.99,14.85,14.88,1462777.0,13.4919,13.4919,13.3659,13.3929,1462777.0
2024-08-20 10:30:00,14.88,14.92,14.85,14.92,1038124.0,13.3929,13.4289,13.3659,13.4289,1038124.0
2024-08-20 11:00:00,14.92,14.99,14.91,14.98,988744.0,13.4289,13.4919,13.4199,13.4829,988744.0
2024-08-20 11:30:00,14.97,15.0,14.95,14.96,734141.0,13.4739,13.5009,13.4559,13.4649,734141.0
2024-08-20 12:00:00,14.97,15.01,14.96,14.99,881182.0,13.4739,13.5099,13.4649,13.4919,881182.0
2024-08-20 12:30:00,15.0,15.02,14.97,14.97,799837.0,13.5009,13.5189,13.4739,13.4739,799837.0
2024-08-20 13:00:00,14.97,14.99,14.95,14.98,438991.0,13.4739,13.4919,13.4559,13.4829,438991.0
2024-08-20 13:30:00,14.97,14.98,14.95,14.98,494709.0,13.4739,13.4829,13.4559,13.4829,494709.0
2024-08-20 14:00:00,14.98,15.02,14.96,15.01,466781.0,13.4829,13.5189,13.4649,13.5099,466781.0
2024-08-20 14:30:00,15.01,15.02,14.98,15.01,414300.0,13.5099,13.5189,13.4829,13.5099,414300.0
2024-08-20 15:00:00,15.01,15.04,15.0,15.01,460083.0,13.5099,13.5369,13.5009,13.5099,460083.0
2024-08-20 15:30:00,15.02,15.02,14.97,14.99,1817228.0,13.5189,13.5189,13.4739,13.4919,1817228.0
2024-08-21 09:30:00,15.09,15.12,15.04,15.06,1392720.0,13.5819,13.6089,13.5369,13.5549,1392720.0
2024-08-21 10:00:00,15.06,15.08,15.04,15.05,1165450.0,13.5549,13.5729,13.5369,13.5459,1165450.0
2024-08-21 10:30:00,15.06,15.08,15.01,15.01,1041707.0,13.5549,13.5729,13.5099,13.5099,1041707.0
2024-08-21 11:00:00,15.02,15.03,14.97,15.02,669087.0,13.5189,13.5279,13.4739,13.5189,669087.0
2024-08-21 11:30:00,15.02,15.02,14.94,14.96,713934.0,13.5189,13.5189,13.4469,13.4649,713934.0
2024-08-21 12:00:00,14.96,14.98,14.94,14.98,585024.0,13.4649,13.4829,13.4469,13.4829,585024.0
2024-08-21 12:30:00,14.97,14.99,14.95,14.96,570613.0,13.4739,13.4919,13.4559,13.4649,570613.0
2024-08-21 13:00:00,14.96,14.97,14.93,14.96,570888.0,13.4649,13.4739,13.4379,13.4649,570888.0
2024-08-21 13:30:00,14.95,14.97,14.86,14.86,1280486.0,13.4559,13.4739,13.3749,13.3749,1280486.0
2024-08-21 14:00:00,14.87,14.87,14.8,14.86,1814439.0,13.3839,13.3839,13.3209,13.3749,1814439.0
2024-08-21 14:30:00,14.87,14.89,14.85,14.87,593635.0,13.3839,13.4019,13.3659,13.3839,593635.0
2024-08-21 15:00:00,14.87,14.92,14.86,14.9,572563.0,13.3839,13.4289,13.3749,13.4109,572563.0
2024-08-21 15:30:00,14.91,14.91,14.82,14.86,2053752.0,13.4199,13.4199,13.3389,13.3749,2053752.0
2024-08-22 09:30:00,14.66,14.68,14.56,14.62,1107857.0,13.1949,13.2129,13.1049,13.1589,1107857.0
2024-08-22 10:00:00,14.63,14.65,14.55,14.58,874405.0,13.1679,13.1859,13.0959,13.1229,874405.0
2024-08-22 10:30:00,14.58,14.65,14.57,14.64,922854.0,13.1229,13.1859,13.1139,13.1769,922854.0
2024-08-22 11:00:00,14.64,14.67,14.59,14.63,856022.0,13.1769,13.2039,13.1319,13.1679,856022.0
2024-08-22 11:30:00,14.63,14.63,14.58,14.59,1116582.0,13.1679,13.1679,13.1229,13.1319,1116582.0
2024-08-22 12:00:00,14.59,14.63,14.58,14.62,916871.0,13.1319,13.1679,13.1229,13.1589,916871.0
2024-08-22 12:30:00,14.63,14.65,14.6,14.63,508806.0,13.1679,13.1859,13.1409,13.1679,508806.0
2024-08-22 13:00:00,14.63,14.63,14.6,14.61,527372.0,13.1679,13.1679,13.1409,13.1499,527372.0
2024-08-22 13:30:00,14.61,14.66,14.59,14.61,825407.0,13.1499,13.1949,13.1319,13.1499,825407.0
2024-08-22 14:00:00,14.6,14.64,14.59,14.6,708374.0,13.1409,13.1769,13.1319,13.1409,708374.0
2024-08-22 14:30:00,14.6,14.62,14.58,14.6,717082.0,13.1409,13.1589,13.1229,13.1409,717082.0
2024-08-22 15:00:00,14.6,14.63,14.58,14.61,732610.0,13.1409,13.1679,13.1229,13.1499,732610.0
2024-08-22 15:30:00,14.6,14.64,14.58,14.64,2018411.0,13.1409,13.1769,13.1229,13.1769,2018411.0
2024-08-23 09:30:00,14.5,14.53,14.42,14.45,716411.0,13.226,13.2533,13.153,13.1804,716411.0
2024-08-23 10:00:00,14.45,14.54,14.44,14.5,957124.0,13.1804,13.2624,13.1712,13.226,957124.0
2024-08-23 10:30:00,14.51,14.51,14.41,14.48,922512.0,13.2351,13.2351,13.1439,13.2077,922512.0
2024-08-23 11:00:00,14.48,14.51,14.44,14.48,693602.0,13.2077,13.2351,13.1712,13.2077,693602.0
2024-08-23 11:30:00,14.47,14.51,14.44,14.44,759607.0,13.1986,13.2351,13.1712,13.1712,759607.0
2024-08-23 12:00:00,14.44,14.47,14.41,14.44,929210.0,13.1712,13.1986,13.1439,13.1712,929210.0
2024-08-23 12:30:00,14.45,14.5,14.44,14.49,799703.0,13.1804,13.226,13.1712,13.2168,799703.0
2024-08-23 13:00:00,14.48,14.49,14.44,14.46,613146.0,13.2077,13.2168,13.1712,13.1895,613146.0
2024-08-23 13:30:00,14.46,14.47,14.44,14.46,385244.0,13.1895,13.1986,13.1712,13.1895,385244.0
2024-08-23 14:00:00,14.46,14.48,14.43,14.46,693178.0,13.1895,13.2077,13.1621,13.1895,693178.0
2024-08-23 14:30:00,14.46,14.48,14.44,14.46,435661.0,13.1895,13.2077,13.1712,13.1895,435661.0
2024-08-23 15:00:00,14.45,14.46,14.42,14.42,589097.0,13.1804,13.1895,13.153,13.153,589097.0
2024-08-23 15:30:00,14.42,14.44,14.39,14.4,1777522.0,13.153,13.1712,13.1256,13.1348,1777522.0
2024-08-26 09:30:00,14.78,15.12,14.74,15.12,3314089.0,13.4814,13.7915,13.4449,13.7915,3314089.0
2024-08-26 10:00:00,15.12,15.28,15.1,15.26,3435377.0,13.7915,13.9374,13.7732,13.9192,3435377.0
2024-08-26 10:30:00,15.26,15.31,15.19,15.2,3548765.0,13.9192,13.9648,13.8553,13.8645,3548765.0
2024-08-26 11:00:00,15.2,15.21,15.1,15.19,3219357.0,13.8645,13.8736,13.7732,13.8553,3219357.0
2024-08-26 11:30:00,15.19,15.31,15.18,15.29,3829488.0,13.8553,13.9648,13.8462,13.9466,3829488.0
2024-08-26 12:00:00,15.29,15.33,15.26,15.32,2370425.0,13.9466,13.983,13.9192,13.9739,2370425.0
2024-08-26 12:30:00,15.32,15.45,15.29,15.43,2773320.0,13.9739,14.0925,13.9466,14.0743,2773320.0
2024-08-26 13:00:00,15.44,15.56,15.43,15.56,2618292.0,14.0834,14.1928,14.0743,14.1928,2618292.0
2024-08-26 13:30:00,15.56,15.68,15.5,15.65,2973455.0,14.1928,14.3023,14.1381,14.2749,2973455.0
2024-08-26 14:00:00,15.65,15.66,15.6,15.62,2671468.0,14.2749,14.284,14.2293,14.2476,2671468.0
2024-08-26 14:30:00,15.62,15.71,15.61,15.7,2905314.0,14.2476,14.3296,14.2384,14.3205,2905314.0
2024-08-26 15:00:00,15.7,15.72,15.68,15.71,2836331.0,14.3205,14.3388,14.3023,14.3296,2836331.0
2024-08-26 15:30:00,15.71,15.73,15.63,15.64,7728019.0,14.3296,14.3479,14.2567,14.2658,7728019.0
2024-08-27 09:30:00,15.46,15.53,15.38,15.44,1507114.0,14.1016,14.1655,14.0286,14.0834,1507114.0
2024-08-27 10:00:00,15.44,15.56,15.37,15.56,1315399.0,14.0834,14.1928,14.0195,14.1928,1315399.0
2024-08-27 10:30:00,15.56,15.61,15.52,15.56,1298544.0,14.1928,14.2384,14.1563,14.1928,1298544.0
2024-08-27 11:00:00,15.57,15.58,15.53,15.57,1039036.0,14.2019,14.2111,14.1655,14.2019,1039036.0
2024-08-27 11:30:00,15.56,15.59,15.47,15.49,1155352.0,14.1928,14.2202,14.1107,14.129,1155352.0
2024-08-27 12:00:00,15.49,15.52,15.46,15.49,1002875.0,14.129,14.1563,14.1016,14.129,1002875.0
2024-08-27 12:30:00,15.49,15.51,15.44,15.45,1128327.0,14.129,14.1472,14.0834,14.0925,1128327.0
2024-08-27 13:00:00,15.44,15.52,15.44,15.52,958592.0,14.0834,14.1563,14.0834,14.1563,958592.0
2024-08-27 13:30:00,15.52,15.52,15.41,15.43,1081553.0,14.1563,14.1563,14.056,14.0743,1081553.0
2024-08-27 14:00:00,15.43,15.45,15.4,15.45,1069257.0,14.0743,14.0925,14.0469,14.0925,1069257.0
2024-08-27 14:30:00,15.45,15.46,15.42,15.44,828287.0,14.0925,14.1016,14.0651,14.0834,828287.0
2024-08-27 15:00:00,15.44,15.46,15.41,15.46,939399.0,14.0834,14.1016,14.056,14.1016,939399.0
2024-08-27 15:30:00,15.46,15.51,15.42,15.47,3197864.0,14.1016,14.1472,14.0651,14.1107,3197864.0
2024-08-28 09:30:00,15.38,15.54,15.32,15.51,1798795.0,14.0286,14.1746,13.9739,14.1472,1798795.0
2024-08-28 10:00:00,15.5,15.56,15.46,15.54,2650205.0,14.1381,14.1928,14.1016,14.1746,2650205.0
2024-08-28 10:30:00,15.53,15.62,15.51,15.52,2606598.0,14.1655,14.2476,14.1472,14.1563,2606598.0
2024-08-28 11:00:00,15.52,15.53,15.44,15.46,1571377.0,14.1563,14.1655,14.0834,14.1016,1571377.0
2024-08-28 11:30:00,15.46,15.52,15.46,15.51,1802488.0,14.1016,14.1563,14.1016,14.1472,1802488.0
2024-08-28 12:00:00,15.5,15.55,15.46,15.46,1911138.0,14.1381,14.1837,14.1016,14.1016,1911138.0
2024-08-28 12:30:00,15.46,15.49,15.44,15.46,1544285.0,14.1016,14.129,14.0834,14.1016,1544285.0
2024-08-28 13:00:00,15.46,15.5,15.45,15.49,967528.0,14.1016,14.1381,14.0925,14.129,967528.0
2024-08-28 13:30:00,15.49,15.57,15.48,15.56,2059606.0,14.129,14.2019,14.1199,14.1928,2059606.0
2024-08-28 14:00:00,15.56,15.62,15.53,15.59,1284282.0,14.1928,14.2476,14.1655,14.2202,1284282.0
2024-08-28 14:30:00,15.59,15.65,15.58,15.65,1547284.0,14.2202,14.2749,14.2111,14.2749,1547284.0
2024-08-28 15:00:00,15.65,15.7,15.62,15.67,1435257.0,14.2749,14.3205,14.2476,14.2932,1435257.0
2024-08-28 15:30:00,15.66,15.67,15.59,15.6,2902451.0,14.284,14.2932,14.2202,14.2293,2902451.0
2024-08-29 09:30:00,15.36,15.5,15.34,15.41,1619094.0,14.0104,14.1381,13.9922,14.056,1619094.0
2024-08-29 10:00:00,15.41,15.45,15.37,15.37,1630848.0,14.056,14.0925,14.0195,14.0195,1630848.0
2024-08-29 10:30:00,15.37,15.39,15.28,15.36,1420111.0,14.0195,14.0378,13.9374,14.0104,1420111.0
2024-08-29 11:00:00,15.36,15.37,15.32,15.35,1259457.0,14.0104,14.0195,13.9739,14.0013,1259457.0
2024-08-29 11:30:00,15.34,15.35,15.31,15.34,483521.0,13.9922,14.0013,13.9648,13.9922,483521.0
2024-08-29 12:00:00,15.33,15.36,15.25,15.27,992027.0,13.983,14.0104,13.9101,13.9283,992027.0
2024-08-29 12:30:00,15.26,15.28,15.2,15.26,724968.0,13.9192,13.9374,13.8645,13.9192,724968.0
2024-08-29 13:00:00,15.26,15.31,15.23,15.27,886118.0,13.9192,13.9648,13.8918,13.9283,886118.0
2024-08-29 13:30:00,15.27,15.32,15.26,15.29,1059810.0,13.9283,13.9739,13.9192,13.9466,1059810.0
2024-08-29 14:00:00,15.29,15.29,15.24,15.25,638935.0,13.9466,13.9466,13.9009,13.9101,638935.0
2024-08-29 14:30:00,15.25,15.26,15.22,15.26,765786.0,13.9101,13.9192,13.8827,13.9192,765786.0
2024-08-29 15:00:00,15.26,15.31,15.24,15.28,798251.0,13.9192,13.9648,13.9009,13.9374,798251.0
2024-08-29 15:30:00,15.28,15.29,15.23,15.29,1881593.0,13.9374,13.9466,13.8918,13.9466,1881593.0
2024-08-30 09:30:00,15.02,15.22,14.99,15.21,2057283.0,13.7003,13.8827,13.6729,13.8736,2057283.0
2024-08-30 10:00:00,15.21,15.33,15.2,15.29,1366638.0,13.8736,13.983,13.8645,13.9466,1366638.0
2024-08-30 10:30:00,15.29,15.3,15.21,15.23,2110098.0,13.9466,13.9557,13.8736,13.8918,2110098.0
2024-08-30 11:00:00,15.22,15.25,15.18,15.19,736471.0,13.8827,13.9101,13.8462,13.8553,736471.0
2024-08-30 11:30:00,15.19,15.22,15.18,15.2,736261.0,13.8553,13.8827,13.8462,13.8645,736261.0
2024-08-30 12:00:00,15.2,15.23,15.16,15.21,695226.0,13.8645,13.8918,13.828,13.8736,695226.0
2024-08-30 12:30:00,15.2,15.21,15.12,15.13,676333.0,13.8645,13.8736,13.7915,13.8006,676333.0
2024-08-30 13:00:00,15.13,15.16,15.11,15.15,366315.0,13.8006,13.828,13.7824,13.8189,366315.0
2024-08-30 13:30:00,15.14,15.17,15.11,15.16,574048.0,13.8097,13.8371,13.7824,13.828,574048.0
2024-08-30 14:00:00,15.16,15.16,15.12,15.14,518157.0,13.828,13.828,13.7915,13.8097,518157.0
2024-08-30 14:30:00,15.13,15.15,15.12,15.14,332340.0,13.8006,13.8189,13.7915,13.8097,332340.0
2024-08-30 15:00:00,15.14,15.16,15.12,15.15,369825.0,13.8097,13.828,13.7915,13.8189,369825.0
2024-08-30 15:30:00,15.15,15.25,15.13,15.23,1997756.0,13.8189,13.9101,13.8006,13.8918,1997756.0
2024-09-03 09:30:00,15.17,15.17,14.97,15.02,1487752.0,13.8371,13.8371,13.6547,13.7003,1487752.0
2024-09-03 10:00:00,15.02,15.04,14.91,15.02,3162205.0,13.7003,13.7185,13.5999,13.7003,3162205.0
2024-09-03 10:30:00,15.02,15.04,14.98,15.01,1073552.0,13.7003,13.7185,13.6638,13.6912,1073552.0
2024-09-03 11:00:00,15.02,15.03,14.98,15.0,1834654.0,13.7003,13.7094,13.6638,13.682,1834654.0
2024-09-03 11:30:00,15.0,15.01,14.93,14.94,2493816.0,13.682,13.6912,13.6182,13.6273,2493816.0
2024-09-03 12:00:00,14.94,15.02,14.93,15.02,867702.0,13.6273,13.7003,13.6182,13.7003,867702.0
2024-09-03 12:30:00,15.02,15.03,14.98,15.03,893041.0,13.7003,13.7094,13.6638,13.7094,893041.0
2024-09-03 13:00:00,15.03,15.08,15.01,15.08,895355.0,13.7094,13.755,13.6912,13.755,895355.0
2024-09-03 13:30:00,15.08,15.08,15.01,15.02,865526.0,13.755,13.755,13.6912,13.7003,865526.0
2024-09-03 14:00:00,15.01,15.04,15.0,15.03,1074753.0,13.6912,13.7185,13.682,13.7094,1074753.0
2024-09-03 14:30:00,15.03,15.05,14.96,14.98,1315506.0,13.7094,13.7276,13.6455,13.6638,1315506.0
2024-09-03 15:00:00,14.98,14.99,14.96,14.96,709351.0,13.6638,13.6729,13.6455,13.6455,709351.0
2024-09-03 15:30:00,14.96,14.98,14.89,14.91,2972292.0,13.6455,13.6638,13.5817,13.5999,2972292.0
2024-09-04 09:30:00,14.99,15.1,14.98,15.07,2511170.0,13.6729,13.7732,13.6638,13.7459,2511170.0
2024-09-04 10:00:00,15.06,15.1,14.98,15.0,1988175.0,13.7368,13.7732,13.6638,13.682,1988175.0
2024-09-04 10:30:00,15.0,15.08,14.97,15.08,1299151.0,13.682,13.755,13.6547,13.755,1299151.0
2024-09-04 11:00:00,15.08,15.12,15.06,15.1,1275026.0,13.755,13.7915,13.7368,13.7732,1275026.0
2024-09-04 11:30:00,15.11,15.13,15.04,15.06,1140385.0,13.7824,13.8006,13.7185,13.7368,1140385.0
2024-09-04 12:00:00,15.05,15.06,14.98,14.99,1118549.0,13.7276,13.7368,13.6638,13.6729,1118549.0
2024-09-04 12:30:00,14.99,15.04,14.98,15.02,680587.0,13.6729,13.7185,13.6638,13.7003,680587.0
2024-09-04 13:00:00,15.02,15.02,14.95,14.96,800594.0,13.7003,13.7003,13.6364,13.6455,800594.0
2024-09-04 13:30:00,14.96,14.98,14.93,14.98,1225508.0,13.6455,13.6638,13.6182,13.6638,1225508.0
2024-09-04 14:00:00,14.98,15.01,14.97,15.0,781668.0,13.6638,13.6912,13.6547,13.682,781668.0
2024-09-04 14:30:00,15.01,15.03,14.98,15.01,485933.0,13.6912,13.7094,13.6638,13.6912,485933.0
2024-09-04 15:00:00,15.01,15.05,14.98,15.05,1180896.0,13.6912,13.7276,13.6638,13.7276,1180896.0
2024-09-04 15:30:00,15.04,15.05,14.97,15.0,2880969.0,13.7185,13.7276,13.6547,13.682,2880969.0
2024-09-05 09:30:00,15.12,15.14,15.05,15.1,1719035.0,13.7915,13.8097,13.7276,13.7732,1719035.0
2024-09-05 10:00:00,15.11,15.2,15.1,15.12,2296798.0,13.7824,13.8645,13.7732,13.7915,2296798.0
2024-09-05 10:30:00,15.12,15.16,15.1,15.15,1884310.0,13.7915,13.828,13.7732,13.8189,1884310.0
2024-09-05 11:00:00,15.15,15.19,15.13,15.16,1959316.0,13.8189,13.8553,13.8006,13.828,1959316.0
2024-09-05 11:30:00,15.15,15.17,15.09,15.12,1201430.0,13.8189,13.8371,13.7641,13.7915,1201430.0
2024-09-05 12:00:00,15.13,15.17,15.08,15.17,1318584.0,13.8006,13.8371,13.755,13.8371,1318584.0
2024-09-05 12:30:00,15.17,15.19,15.11,15.14,807786.0,13.8371,13.8553,13.7824,13.8097,807786.0
2024-09-05 13:00:00,15.14,15.14,15.03,15.03,895184.0,13.8097,13.8097,13.7094,13.7094,895184.0
2024-09-05 13:30:00,15.04,15.07,15.01,15.06,1108216.0,13.7185,13.7459,13.6912,13.7368,1108216.0
2024-09-05 14:00:00,15.05,15.06,15.02,15.04,600476.0,13.7276,13.7368,13.7003,13.7185,600476.0
2024-09-05 14:30:00,15.04,15.07,15.0,15.04,923452.0,13.7185,13.7459,13.682,13.7185,923452.0
2024-09-05 15:00:00,15.04,15.06,15.01,15.01,579166.0,13.7185,13.7368,13.6912,13.6912,579166.0
2024-09-05 15:30:00,15.02,15.03,14.99,15.01,1894658.0,13.7003,13.7094,13.6729,13.6912,1894658.0
2024-09-06 09:30:00,15.06,15.09,14.97,15.0,1683826.0,13.7368,13.7641,13.6547,13.682,1683826.0
2024-09-06 10:00:00,15.01,15.03,14.97,14.99,2185717.0,13.6912,13.7094,13.6547,13.6729,2185717.0
2024-09-06 10:30:00,14.99,14.99,14.82,14.86,3331196.0,13.6729,13.6729,13.5178,13.5543,3331196.0
2024-09-06 11:00:00,14.86,14.94,14.77,14.81,2597259.0,13.5543,13.6273,13.4722,13.5087,2597259.0
2024-09-06 11:30:00,14.81,14.83,14.72,14.74,1581633.0,13.5087,13.527,13.4266,13.4449,1581633.0
2024-09-06 12:00:00,14.74,14.76,14.7,14.74,1454443.0,13.4449,13.4631,13.4084,13.4449,1454443.0
2024-09-06 12:30:00,14.74,14.78,14.71,14.76,2124227.0,13.4449,13.4814,13.4175,13.4631,2124227.0
2024-09-06 13:00:00,14.77,14.83,14.76,14.79,1528198.0,13.4722,13.527,13.4631,13.4905,1528198.0
2024-09-06 13:30:00,14.79,14.8,14.75,14.76,1985229.0,13.4905,13.4996,13.454,13.4631,1985229.0
2024-09-06 14:00:00,14.77,14.78,14.73,14.73,1856713.0,13.4722,13.4814,13.4358,13.4358,1856713.0
2024-09-06 14:30:00,14.74,14.75,14.69,14.73,1251548.0,13.4449,13.454,13.3993,13.4358,1251548.0
2024-09-06 15:00:00,14.73,14.75,14.71,14.75,873868.0,13.4358,13.454,13.4175,13.454,873868.0
2024-09-06 15:30:00,14.74,14.76,14.71,14.76,1746594.0,13.4449,13.4631,13.4175,13.4631,1746594.0
2024-09-09 09:30:00,14.69,14.79,14.68,14.78,1896992.0,13.3993,13.4905,13.3901,13.4814,1896992.0
2024-09-09 10:00:00,14.78,14.85,14.76,14.85,1049736.0,13.4814,13.5452,13.4631,13.5452,1049736.0
2024-09-09 10:30:00,14.85,14.96,14.84,14.94,1638841.0,13.5452,13.6455,13.5361,13.6273,1638841.0
2024-09-09 11:00:00,14.94,14.96,14.9,14.91,848662.0,13.6273,13.6455,13.5908,13.5999,848662.0
2024-09-09 11:30:00,14.91,14.94,14.87,14.94,1225624.0,13.5999,13.6273,13.5635,13.6273,1225624.0
2024-09-09 12:00:00,14.93,15.0,14.92,14.96,1598486.0,13.6182,13.682,13.6091,13.6455,1598486.0
2024-09-09 12:30:00,14.96,15.02,14.95,15.0,985530.0,13.6455,13.7003,13.6364,13.682,985530.0
2024-09-09 13:00:00,15.0,15.06,14.97,15.05,1859027.0,13.682,13.7368,13.6547,13.7276,1859027.0
2024-09-09 13:30:00,15.04,15.05,14.99,15.0,1148623.0,13.7185,13.7276,13.6729,13.682,1148623.0
2024-09-09 14:00:00,15.0,15.02,14.98,15.0,825983.0,13.682,13.7003,13.6638,13.682,825983.0
2024-09-09 14:30:00,15.0,15.03,14.99,15.01,873487.0,13.682,13.7094,13.6729,13.6912,873487.0
2024-09-09 15:00:00,15.01,15.02,14.99,15.01,822093.0,13.6912,13.7003,13.6729,13.6912,822093.0
2024-09-09 15:30:00,15.01,15.02,14.95,14.99,2136310.0,13.6912,13.7003,13.6364,13.6729,2136310.0
2024-09-10 09:30:00,14.83,14.87,14.7,14.71,1570549.0,13.527,13.5635,13.4084,13.4175,1570549.0
2024-09-10 10:00:00,14.71,14.71,14.53,14.54,1070882.0,13.4175,13.4175,13.2533,13.2624,1070882.0
2024-09-10 10:30:00,14.53,14.55,14.49,14.5,2475534.0,13.2533,13.2716,13.2168,13.226,2475534.0
2024-09-10 11:00:00,14.5,14.5,14.41,14.42,1387529.0,13.226,13.226,13.1439,13.153,1387529.0
2024-09-10 11:30:00,14.41,14.47,14.37,14.37,1415297.0,13.1439,13.1986,13.1074,13.1074,1415297.0
2024-09-10 12:00:00,14.38,14.41,14.37,14.4,919462.0,13.1165,13.1439,13.1074,13.1348,919462.0
2024-09-10 12:30:00,14.4,14.41,14.37,14.39,992353.0,13.1348,13.1439,13.1074,13.1256,992353.0
2024-09-10 13:00:00,14.39,14.39,14.33,14.34,1093979.0,13.1256,13.1256,13.0709,13.08,1093979.0
2024-09-10 13:30:00,14.34,14.34,14.29,14.3,589010.0,13.08,13.08,13.0344,13.0435,589010.0
2024-09-10 14:00:00,14.3,14.34,14.3,14.34,1041371.0,13.0435,13.08,13.0435,13.08,1041371.0
2024-09-10 14:30:00,14.34,14.41,14.33,14.41,776297.0,13.08,13.1439,13.0709,13.1439,776297.0
2024-09-10 15:00:00,14.41,14.44,14.4,14.43,675389.0,13.1439,13.1712,13.1348,13.1621,675389.0
2024-09-10 15:30:00,14.43,14.47,14.4,14.43,2697562.0,13.1621,13.1986,13.1348,13.1621,2697562.0
2024-09-11 09:30:00,14.62,14.63,14.49,14.51,1463019.0,13.3354,13.3445,13.2168,13.2351,1463019.0
2024-09-11 10:00:00,14.5,14.53,14.44,14.45,1762276.0,13.226,13.2533,13.1712,13.1804,1762276.0
2024-09-11 10:30:00,14.45,14.45,14.31,14.39,2430289.0,13.1804,13.1804,13.0527,13.1256,2430289.0
2024-09-11 11:00:00,14.39,14.45,14.38,14.43,1822584.0,13.1256,13.1804,13.1165,13.1621,1822584.0
2024-09-11 11:30:00,14.44,14.53,14.43,14.5,1862199.0,13.1712,13.2533,13.1621,13.226,1862199.0
2024-09-11 12:00:00,14.5,14.54,14.49,14.51,1283240.0,13.226,13.2624,13.2168,13.2351,1283240.0
2024-09-11 12:30:00,14.51,14.6,14.51,14.58,1293497.0,13.2351,13.3172,13.2351,13.2989,1293497.0
2024-09-11 13:00:00,14.58,14.6,14.54,14.56,1442071.0,13.2989,13.3172,13.2624,13.2807,1442071.0
2024-09-11 13:30:00,14.56,14.57,14.53,14.55,869791.0,13.2807,13.2898,13.2533,13.2716,869791.0
2024-09-11 14:00:00,14.56,14.57,14.52,14.54,1256745.0,13.2807,13.2898,13.2442,13.2624,1256745.0
2024-09-11 14:30:00,14.54,14.56,14.5,14.51,1023328.0,13.2624,13.2807,13.226,13.2351,1023328.0
2024-09-11 15:00:00,14.51,14.53,14.5,14.52,777081.0,13.2351,13.2533,13.226,13.2442,777081.0
2024-09-11 15:30:00,14.52,14.57,14.5,14.55,2663378.0,13.2442,13.2898,13.226,13.2716,2663378.0
2024-09-12 09:30:00,14.48,14.53,14.28,14.29,2163979.0,13.2077,13.2533,13.0253,13.0344,2163979.0
2024-09-12 10:00:00,14.29,14.32,14.23,14.27,1341241.0,13.0344,13.0618,12.9797,13.0162,1341241.0
2024-09-12 10:30:00,14.27,14.31,14.22,14.29,1088422.0,13.0162,13.0527,12.9706,13.0344,1088422.0
2024-09-12 11:00:00,14.29,14.38,14.28,14.38,1174919.0,13.0344,13.1165,13.0253,13.1165,1174919.0
2024-09-12 11:30:00,14.37,14.37,14.34,14.34,748481.0,13.1074,13.1074,13.08,13.08,748481.0
2024-09-12 12:00:00,14.34,14.38,14.34,14.36,675061.0,13.08,13.1165,13.08,13.0983,675061.0
2024-09-12 12:30:00,14.36,14.4,14.32,14.39,1157001.0,13.0983,13.1348,13.0618,13.1256,1157001.0
2024-09-12 13:00:00,14.39,14.42,14.37,14.39,994055.0,13.1256,13.153,13.1074,13.1256,994055.0
2024-09-12 13:30:00,14.4,14.43,14.38,14.41,1022014.0,13.1348,13.1621,13.1165,13.1439,1022014.0
2024-09-12 14:00:00,14.42,14.47,14.41,14.46,600064.0,13.153,13.1986,13.1439,13.1895,600064.0
2024-09-12 14:30:00,14.46,14.48,14.43,14.46,959714.0,13.1895,13.2077,13.1621,13.1895,959714.0
2024-09-12 15:00:00,14.46,14.47,14.43,14.46,692348.0,13.1895,13.1986,13.1621,13.1895,692348.0
2024-09-12 15:30:00,14.46,14.47,14.42,14.45,2664187.0,13.1895,13.1986,13.153,13.1804,2664187.0
2024-09-13 09:30:00,14.61,14.79,14.58,14.74,1566514.0,13.3263,13.4905,13.2989,13.4449,1566514.0
2024-09-13 10:00:00,14.74,14.74,14.63,14.65,1232449.0,13.4449,13.4449,13.3445,13.3628,1232449.0
2024-09-13 10:30:00,14.65,14.75,14.64,14.74,1339879.0,13.3628,13.454,13.3537,13.4449,1339879.0
2024-09-13 11:00:00,14.74,14.74,14.65,14.67,1855891.0,13.4449,13.4449,13.3628,13.381,1855891.0
2024-09-13 11:30:00,14.67,14.68,14.63,14.68,1365161.0,13.381,13.3901,13.3445,13.3901,1365161.0
2024-09-13 12:00:00,14.68,14.7,14.65,14.67,951565.0,13.3901,13.4084,13.3628,13.381,951565.0
2024-09-13 12:30:00,14.67,14.67,14.6,14.63,1094082.0,13.381,13.381,13.3172,13.3445,1094082.0
2024-09-13 13:00:00,14.63,14.63,14.57,14.59,949413.0,13.3445,13.3445,13.2898,13.3081,949413.0
2024-09-13 13:30:00,14.58,14.62,14.53,14.56,1280045.0,13.2989,13.3354,13.2533,13.2807,1280045.0
2024-09-13 14:00:00,14.56,14.59,14.51,14.56,1598969.0,13.2807,13.3081,13.2351,13.2807,1598969.0
2024-09-13 14:30:00,14.56,14.58,14.54,14.56,890011.0,13.2807,13.2989,13.2624,13.2807,890011.0
2024-09-13 15:00:00,14.56,14.57,14.54,14.57,783909.0,13.2807,13.2898,13.2624,13.2898,783909.0
2024-09-13 15:30:00,14.57,14.58,14.52,14.53,2826021.0,13.2898,13.2989,13.2442,13.2533,2826021.0
2024-09-16 09:30:00,14.89,15.0,14.88,14.93,1436245.0,13.5817,13.682,13.5726,13.6182,1436245.0
2024-09-16 10:00:00,14.93,14.95,14.81,14.83,778322.0,13.6182,13.6364,13.5087,13.527,778322.0
2024-09-16 10:30:00,14.83,14.86,14.79,14.84,1247421.0,13.527,13.5543,13.4905,13.5361,1247421.0
2024-09-16 11:00:00,14.84,14.87,14.81,14.83,718819.0,13.5361,13.5635,13.5087,13.527,718819.0
2024-09-16 11:30:00,14.82,14.84,14.74,14.78,2334651.0,13.5178,13.5361,13.4449,13.4814,2334651.0
2024-09-16 12:00:00,14.78,14.82,14.76,14.81,1338612.0,13.4814,13.5178,13.4631,13.5087,1338612.0
2024-09-16 12:30:00,14.81,14.81,14.77,14.79,421746.0,13.5087,13.5087,13.4722,13.4905,421746.0
2024-09-16 13:00:00,14.78,14.81,14.77,14.79,644099.0,13.4814,13.5087,13.4722,13.4905,644099.0
2024-09-16 13:30:00,14.79,14.83,14.76,14.83,1013234.0,13.4905,13.527,13.4631,13.527,1013234.0
2024-09-16 14:00:00,14.83,14.84,14.79,14.79,633212.0,13.527,13.5361,13.4905,13.4905,633212.0
2024-09-16 14:30:00,14.79,14.81,14.78,14.81,597608.0,13.4905,13.5087,13.4814,13.5087,597608.0
2024-09-16 15:00:00,14.81,14.82,14.77,14.78,500800.0,13.5087,13.5178,13.4722,13.4814,500800.0
2024-09-16 15:30:00,14.78,14.81,14.76,14.78,2210892.0,13.4814,13.5087,13.4631,13.4814,2210892.0
2024-09-17 09:30:00,14.71,14.73,14.65,14.67,833482.0,13.4175,13.4358,13.3628,13.381,833482.0
2024-09-17 10:00:00,14.66,14.72,14.65,14.67,1326825.0,13.3719,13.4266,13.3628,13.381,1326825.0
2024-09-17 10:30:00,14.68,14.68,14.59,14.6,692776.0,13.3901,13.3901,13.3081,13.3172,692776.0
2024-09-17 11:00:00,14.6,14.66,14.59,14.65,662168.0,13.3172,13.3719,13.3081,13.3628,662168.0
2024-09-17 11:30:00,14.66,14.67,14.62,14.63,810306.0,13.3719,13.381,13.3354,13.3445,810306.0
2024-09-17 12:00:00,14.62,14.68,14.6,14.66,896753.0,13.3354,13.3901,13.3172,13.3719,896753.0
2024-09-17 12:30:00,14.66,14.68,14.61,14.63,573611.0,13.3719,13.3901,13.3263,13.3445,573611.0
2024-09-17 13:00:00,14.63,14.66,14.62,14.65,788456.0,13.3445,13.3719,13.3354,13.3628,788456.0
2024-09-17 13:30:00,14.66,14.69,14.63,14.69,441562.0,13.3719,13.3993,13.3445,13.3993,441562.0
2024-09-17 14:00:00,14.69,14.72,14.66,14.7,848439.0,13.3993,13.4266,13.3719,13.4084,848439.0
2024-09-17 14:30:00,14.7,14.72,14.69,14.71,674555.0,13.4084,13.4266,13.3993,13.4175,674555.0
2024-09-17 15:00:00,14.71,14.74,14.69,14.73,606122.0,13.4175,13.4449,13.3993,13.4358,606122.0
2024-09-17 15:30:00,14.74,14.76,14.71,14.74,1607386.0,13.4449,13.4631,13.4175,13.4449,1607386.0
2024-09-18 09:30:00,14.66,14.75,14.54,14.56,1403723.0,13.3719,13.454,13.2624,13.2807,1403723.0
2024-09-18 10:00:00,14.55,14.6,14.48,14.49,1239555.0,13.2716,13.3172,13.2077,13.2168,1239555.0
2024-09-18 10:30:00,14.49,14.53,14.48,14.5,681326.0,13.2168,13.2533,13.2077,13.226,681326.0
2024-09-18 11:00:00,14.5,14.53,14.49,14.51,703653.0,13.226,13.2533,13.2168,13.2351,703653.0
2024-09-18 11:30:00,14.51,14.51,14.41,14.42,1052553.0,13.2351,13.2351,13.1439,13.153,1052553.0
2024-09-18 12:00:00,14.42,14.53,14.41,14.51,1262439.0,13.153,13.2533,13.1439,13.2351,1262439.0
2024-09-18 12:30:00,14.52,14.55,14.51,14.53,650890.0,13.2442,13.2716,13.2351,13.2533,650890.0
2024-09-18 13:00:00,14.53,14.55,14.52,14.54,393941.0,13.2533,13.2716,13.2442,13.2624,393941.0
2024-09-18 13:30:00,14.54,14.56,14.5,14.52,685449.0,13.2624,13.2807,13.226,13.2442,685449.0
2024-09-18 14:00:00,14.51,14.68,14.51,14.66,1374457.0,13.2351,13.3901,13.2351,13.3719,1374457.0
2024-09-18 14:30:00,14.66,14.7,14.59,14.6,980351.0,13.3719,13.4084,13.3081,13.3172,980351.0
2024-09-18 15:00:00,14.6,14.62,14.55,14.6,1061940.0,13.3172,13.3354,13.2716,13.3172,1061940.0
2024-09-18 15:30:00,14.6,14.62,14.53,14.58,2382853.0,13.3172,13.3354,13.2533,13.2989,2382853.0
2024-09-19 09:30:00,14.77,14.81,14.63,14.69,1484206.0,13.4722,13.5087,13.3445,13.3993,1484206.0
2024-09-19 10:00:00,14.68,14.73,14.63,14.66,1819318.0,13.3901,13.4358,13.3445,13.3719,1819318.0
2024-09-19 10:30:00,14.65,14.66,14.57,14.61,1315609.0,13.3628,13.3719,13.2898,13.3263,1315609.0
2024-09-19 11:00:00,14.61,14.65,14.59,14.65,937224.0,13.3263,13.3628,13.3081,13.3628,937224.0
2024-09-19 11:30:00,14.65,14.68,14.62,14.67,634751.0,13.3628,13.3901,13.3354,13.381,634751.0
2024-09-19 12:00:00,14.67,14.71,14.65,14.69,727497.0,13.381,13.4175,13.3628,13.3993,727497.0
2024-09-19 12:30:00,14.69,14.7,14.66,14.68,481936.0,13.3993,13.4084,13.3719,13.3901,481936.0
2024-09-19 13:00:00,14.68,14.69,14.65,14.68,495401.0,13.3901,13.3993,13.3628,13.3901,495401.0
2024-09-19 13:30:00,14.68,14.7,14.63,14.65,582996.0,13.3901,13.4084,13.3445,13.3628,582996.0
2024-09-19 14:00:00,14.65,14.65,14.6,14.62,757265.0,13.3628,13.3628,13.3172,13.3354,757265.0
2024-09-19 14:30:00,14.63,14.65,14.62,14.64,455276.0,13.3445,13.3628,13.3354,13.3537,455276.0
2024-09-19 15:00:00,14.63,14.64,14.61,14.63,397639.0,13.3445,13.3537,13.3263,13.3445,397639.0
2024-09-19 15:30:00,14.63,14.67,14.62,14.65,2039378.0,13.3445,13.381,13.3354,13.3628,2039378.0
2024-09-20 09:30:00,14.5,14.56,14.43,14.46,1143412.0,13.226,13.2807,13.1621,13.1895,1143412.0
2024-09-20 10:00:00,14.46,14.49,14.44,14.49,983891.0,13.1895,13.2168,13.1712,13.2168,983891.0
2024-09-20 10:30:00,14.49,14.5,14.44,14.45,392458.0,13.2168,13.226,13.1712,13.1804,392458.0
2024-09-20 11:00:00,14.45,14.48,14.43,14.46,675724.0,13.1804,13.2077,13.1621,13.1895,675724.0
2024-09-20 11:30:00,14.47,14.48,14.43,14.44,1104467.0,13.1986,13.2077,13.1621,13.1712,1104467.0
2024-09-20 12:00:00,14.44,14.45,14.42,14.44,670397.0,13.1712,13.1804,13.153,13.1712,670397.0
2024-09-20 12:30:00,14.43,14.47,14.43,14.45,566749.0,13.1621,13.1986,13.1621,13.1804,566749.0
2024-09-20 13:00:00,14.45,14.49,14.42,14.45,1093692.0,13.1804,13.2168,13.153,13.1804,1093692.0
2024-09-20 13:30:00,14.44,14.48,14.42,14.46,576096.0,13.1712,13.2077,13.153,13.1895,576096.0
2024-09-20 14:00:00,14.46,14.47,14.42,14.44,596476.0,13.1895,13.1986,13.153,13.1712,596476.0
2024-09-20 14:30:00,14.44,14.47,14.43,14.46,339183.0,13.1712,13.1986,13.1621,13.1895,339183.0
2024-09-20 15:00:00,14.47,14.49,14.45,14.46,627600.0,13.1986,13.2168,13.1804,13.1895,627600.0
2024-09-20 15:30:00,14.46,14.47,14.39,14.39,2664080.0,13.1895,13.1986,13.1256,13.1256,2664080.0
2024-09-23 09:30:00,14.47,14.67,14.44,14.62,2135908.0,13.1986,13.381,13.1712,13.3354,2135908.0
2024-09-23 10:00:00,14.63,14.64,14.56,14.61,949979.0,13.3445,13.3537,13.2807,13.3263,949979.0
2024-09-23 10:30:00,14.61,14.65,14.58,14.63,874344.0,13.3263,13.3628,13.2989,13.3445,874344.0
2024-09-23 11:00:00,14.63,14.63,14.55,14.56,685825.0,13.3445,13.3445,13.2716,13.2807,685825.0
2024-09-23 11:30:00,14.56,14.57,14.53,14.54,584753.0,13.2807,13.2898,13.2533,13.2624,584753.0
2024-09-23 12:00:00,14.54,14.55,14.49,14.5,589882.0,13.2624,13.2716,13.2168,13.226,589882.0
2024-09-23 12:30:00,14.5,14.55,14.48,14.54,495459.0,13.226,13.2716,13.2077,13.2624,495459.0
2024-09-23 13:00:00,14.55,14.57,14.53,14.56,253445.0,13.2716,13.2898,13.2533,13.2807,253445.0
2024-09-23 13:30:00,14.56,14.58,14.55,14.58,344720.0,13.2807,13.2989,13.2716,13.2989,344720.0
2024-09-23 14:00:00,14.58,14.58,14.55,14.57,278615.0,13.2989,13.2989,13.2716,13.2898,278615.0
2024-09-23 14:30:00,14.56,14.58,14.53,14.55,493784.0,13.2807,13.2989,13.2533,13.2716,493784.0
2024-09-23 15:00:00,14.55,14.56,14.53,14.55,415156.0,13.2716,13.2807,13.2533,13.2716,415156.0
2024-09-23 15:30:00,14.54,14.58,14.53,14.57,1608641.0,13.2624,13.2989,13.2533,13.2898,1608641.0
2024-09-24 09:30:00,14.91,15.01,14.85,14.85,1901845.0,13.5999,13.6912,13.5452,13.5452,1901845.0
2024-09-24 10:00:00,14.86,14.89,14.83,14.88,861888.0,13.5543,13.5817,13.527,13.5726,861888.0
2024-09-24 10:30:00,14.88,14.88,14.82,14.88,1318271.0,13.5726,13.5726,13.5178,13.5726,1318271.0
2024-09-24 11:00:00,14.87,14.91,14.86,14.88,1414399.0,13.5635,13.5999,13.5543,13.5726,1414399.0
2024-09-24 11:30:00,14.88,14.89,14.84,14.87,772076.0,13.5726,13.5817,13.5361,13.5635,772076.0
2024-09-24 12:00:00,14.87,14.87,14.82,14.82,428697.0,13.5635,13.5635,13.5178,13.5178,428697.0
2024-09-24 12:30:00,14.82,14.86,14.8,14.85,387378.0,13.5178,13.5543,13.4996,13.5452,387378.0
2024-09-24 13:00:00,14.84,14.84,14.8,14.81,482295.0,13.5361,13.5361,13.4996,13.5087,482295.0
2024-09-24 13:30:00,14.8,14.82,14.78,14.81,679797.0,13.4996,13.5178,13.4814,13.5087,679797.0
2024-09-24 14:00:00,14.81,14.84,14.8,14.84,376246.0,13.5087,13.5361,13.4996,13.5361,376246.0
2024-09-24 14:30:00,14.84,14.86,14.81,14.86,312081.0,13.5361,13.5543,13.5087,13.5543,312081.0
2024-09-24 15:00:00,14.86,14.89,14.85,14.88,1067243.0,13.5543,13.5817,13.5452,13.5726,1067243.0
2024-09-24 15:30:00,14.88,14.88,14.83,14.85,2374401.0,13.5726,13.5726,13.527,13.5452,2374401.0
2024-09-25 09:30:00,14.92,14.95,14.86,14.9,1112734.0,13.6091,13.6364,13.5543,13.5908,1112734.0
2024-09-25 10:00:00,14.91,14.99,14.9,14.93,969138.0,13.5999,13.6729,13.5908,13.6182,969138.0
2024-09-25 10:30:00,14.93,15.02,14.92,14.95,1107699.0,13.6182,13.7003,13.6091,13.6364,1107699.0
2024-09-25 11:00:00,14.95,15.03,14.95,14.99,1380933.0,13.6364,13.7094,13.6364,13.6729,1380933.0
2024-09-25 11:30:00,15.0,15.03,14.96,15.02,1038659.0,13.682,13.7094,13.6455,13.7003,1038659.0
2024-09-25 12:00:00,15.02,15.04,14.98,14.99,873558.0,13.7003,13.7185,13.6638,13.6729,873558.0
2024-09-25 12:30:00,14.98,15.0,14.92,14.92,559453.0,13.6638,13.682,13.6091,13.6091,559453.0
2024-09-25 13:00:00,14.93,14.93,14.86,14.87,623302.0,13.6182,13.6182,13.5543,13.5635,623302.0
2024-09-25 13:30:00,14.87,14.89,14.83,14.88,570758.0,13.5635,13.5817,13.527,13.5726,570758.0
2024-09-25 14:00:00,14.88,14.9,14.87,14.89,472556.0,13.5726,13.5908,13.5635,13.5817,472556.0
2024-09-25 14:30:00,14.89,14.9,14.85,14.86,401053.0,13.5817,13.5908,13.5452,13.5543,401053.0
2024-09-25 15:00:00,14.86,14.86,14.82,14.85,544445.0,13.5543,13.5543,13.5178,13.5452,544445.0
2024-09-25 15:30:00,14.85,14.86,14.82,14.86,1591924.0,13.5452,13.5543,13.5178,13.5543,1591924.0
2024-09-26 09:30:00,14.68,14.72,14.57,14.58,1450906.0,13.3901,13.4266,13.2898,13.2989,1450906.0
2024-09-26 10:00:00,14.59,14.65,14.54,14.65,1148804.0,13.3081,13.3628,13.2624,13.3628,1148804.0
2024-09-26 10:30:00,14.64,14.66,14.56,14.59,1705980.0,13.3537,13.3719,13.2807,13.3081,1705980.0
2024-09-26 11:00:00,14.59,14.61,14.55,14.6,916784.0,13.3081,13.3263,13.2716,13.3172,916784.0
2024-09-26 11:30:00,14.6,14.63,14.59,14.62,725384.0,13.3172,13.3445,13.3081,13.3354,725384.0
2024-09-26 12:00:00,14.62,14.62,14.59,14.61,613845.0,13.3354,13.3354,13.3081,13.3263,613845.0
2024-09-26 12:30:00,14.61,14.65,14.59,14.64,558896.0,13.3263,13.3628,13.3081,13.3537,558896.0
2024-09-26 13:00:00,14.63,14.68,14.6,14.61,919105.0,13.3445,13.3901,13.3172,13.3263,919105.0
2024-09-26 13:30:00,14.61,14.64,14.59,14.62,513716.0,13.3263,13.3537,13.3081,13.3354,513716.0
2024-09-26 14:00:00,14.62,14.66,14.61,14.65,586066.0,13.3354,13.3719,13.3263,13.3628,586066.0
2024-09-26 14:30:00,14.66,14.66,14.61,14.63,897956.0,13.3719,13.3719,13.3263,13.3445,897956.0
2024-09-26 15:00:00,14.62,14.63,14.51,14.53,1300690.0,13.3354,13.3445,13.2351,13.2533,1300690.0
2024-09-26 15:30:00,14.53,14.56,14.5,14.54,3244273.0,13.2533,13.2807,13.226,13.2624,3244273.0
2024-09-27 09:30:00,14.52,14.63,14.52,14.59,1369933.0,13.2442,13.3445,13.2442,13.3081,1369933.0
2024-09-27 10:00:00,14.58,14.64,14.56,14.62,888291.0,13.2989,13.3537,13.2807,13.3354,888291.0
2024-09-27 10:30:00,14.63,14.64,14.6,14.61,643662.0,13.3445,13.3537,13.3172,13.3263,643662.0
2024-09-27 11:00:00,14.61,14.62,14.58,14.58,497023.0,13.3263,13.3354,13.2989,13.2989,497023.0
2024-09-27 11:30:00,14.58,14.61,14.55,14.57,535831.0,13.2989,13.3263,13.2716,13.2898,535831.0
2024-09-27 12:00:00,14.58,14.62,14.56,14.61,919614.0,13.2989,13.3354,13.2807,13.3263,919614.0
2024-09-27 12:30:00,14.61,14.62,14.59,14.61,669815.0,13.3263,13.3354,13.3081,13.3263,669815.0
2024-09-27 13:00:00,14.6,14.61,14.54,14.56,398564.0,13.3172,13.3263,13.2624,13.2807,398564.0
2024-09-27 13:30:00,14.56,14.57,14.51,14.57,712156.0,13.2807,13.2898,13.2351,13.2898,712156.0
2024-09-27 14:00:00,14.56,14.61,14.56,14.57,1297304.0,13.2807,13.3263,13.2807,13.2898,1297304.0
2024-09-27 14:30:00,14.57,14.59,14.55,14.55,751485.0,13.2898,13.3081,13.2716,13.2716,751485.0
2024-09-27 15:00:00,14.56,14.56,14.52,14.54,1329091.0,13.2807,13.2807,13.2442,13.2624,1329091.0
2024-09-27 15:30:00,14.54,14.58,14.52,14.58,2634692.0,13.2624,13.2989,13.2442,13.2989,2634692.0
2024-09-30 09:30:00,14.53,14.55,14.33,14.34,1259694.0,13.2533,13.2716,13.0709,13.08,1259694.0
2024-09-30 10:00:00,14.33,14.42,14.33,14.37,883888.0,13.0709,13.153,13.0709,13.1074,883888.0
2024-09-30 10:30:00,14.38,14.48,14.37,14.46,820774.0,13.1165,13.2077,13.1074,13.1895,820774.0
2024-09-30 11:00:00,14.46,14.48,14.42,14.43,479019.0,13.1895,13.2077,13.153,13.1621,479019.0
2024-09-30 11:30:00,14.43,14.44,14.39,14.4,671379.0,13.1621,13.1712,13.1256,13.1348,671379.0
2024-09-30 12:00:00,14.4,14.42,14.39,14.4,507350.0,13.1348,13.153,13.1256,13.1348,507350.0
2024-09-30 12:30:00,14.41,14.42,14.39,14.4,379160.0,13.1439,13.153,13.1256,13.1348,379160.0
2024-09-30 13:00:00,14.4,14.43,14.39,14.41,385810.0,13.1348,13.1621,13.1256,13.1439,385810.0
2024-09-30 13:30:00,14.41,14.42,14.4,14.41,550467.0,13.1439,13.153,13.1348,13.1439,550467.0
2024-09-30 14:00:00,14.41,14.41,14.31,14.35,876580.0,13.1439,13.1439,13.0527,13.0891,876580.0
2024-09-30 14:30:00,14.35,14.4,14.33,14.4,783793.0,13.0891,13.1348,13.0709,13.1348,783793.0
2024-09-30 15:00:00,14.4,14.41,14.37,14.39,1005961.0,13.1348,13.1439,13.1074,13.1256,1005961.0
2024-09-30 15:30:00,14.39,14.44,14.37,14.4,2635264.0,13.1256,13.1712,13.1074,13.1348,2635264.0
2024-10-01 09:30:00,14.36,14.67,14.33,14.64,1672832.0,13.0983,13.381,13.0709,13.3537,1672832.0
2024-10-01 10:00:00,14.63,14.78,14.59,14.71,1802582.0,13.3445,13.4814,13.3081,13.4175,1802582.0
2024-10-01 10:30:00,14.71,14.76,14.66,14.73,750409.0,13.4175,13.4631,13.3719,13.4358,750409.0
2024-10-01 11:00:00,14.73,14.76,14.67,14.75,1266552.0,13.4358,13.4631,13.381,13.454,1266552.0
2024-10-01 11:30:00,14.74,14.77,14.72,14.73,588455.0,13.4449,13.4722,13.4266,13.4358,588455.0
2024-10-01 12:00:00,14.73,14.74,14.66,14.73,1486791.0,13.4358,13.4449,13.3719,13.4358,1486791.0
2024-10-01 12:30:00,14.72,14.9,14.72,14.87,1271102.0,13.4266,13.5908,13.4266,13.5635,1271102.0
2024-10-01 13:00:00,14.88,14.89,14.81,14.83,1067940.0,13.5726,13.5817,13.5087,13.527,1067940.0
2024-10-01 13:30:00,14.83,14.86,14.79,14.83,912850.0,13.527,13.5543,13.4905,13.527,912850.0
2024-10-01 14:00:00,14.82,14.83,14.76,14.81,768640.0,13.5178,13.527,13.4631,13.5087,768640.0
2024-10-01 14:30:00,14.81,14.81,14.73,14.76,1409418.0,13.5087,13.5087,13.4358,13.4631,1409418.0
2024-10-01 15:00:00,14.76,14.78,14.71,14.77,635234.0,13.4631,13.4814,13.4175,13.4722,635234.0
2024-10-01 15:30:00,14.78,14.79,14.72,14.79,2221034.0,13.4814,13.4905,13.4266,13.4905,2221034.0
2024-10-02 09:30:00,15.15,15.23,15.1,15.19,2351769.0,13.8189,13.8918,13.7732,13.8553,2351769.0
2024-10-02 10:00:00,15.2,15.25,15.13,15.15,1049466.0,13.8645,13.9101,13.8006,13.8189,1049466.0
2024-10-02 10:30:00,15.15,15.17,15.06,15.07,565799.0,13.8189,13.8371,13.7368,13.7459,565799.0
2024-10-02 11:00:00,15.07,15.08,15.0,15.01,767799.0,13.7459,13.755,13.682,13.6912,767799.0
2024-10-02 11:30:00,15.01,15.1,15.0,15.1,827513.0,13.6912,13.7732,13.682,13.7732,827513.0
2024-10-02 12:00:00,15.1,15.11,15.07,15.08,645774.0,13.7732,13.7824,13.7459,13.755,645774.0
2024-10-02 12:30:00,15.07,15.08,15.03,15.03,436212.0,13.7459,13.755,13.7094,13.7094,436212.0
2024-10-02 13:00:00,15.04,15.06,15.02,15.06,415669.0,13.7185,13.7368,13.7003,13.7368,415669.0
2024-10-02 13:30:00,15.06,15.07,15.03,15.04,411902.0,13.7368,13.7459,13.7094,13.7185,411902.0
2024-10-02 14:00:00,15.04,15.05,14.94,14.96,597578.0,13.7185,13.7276,13.6273,13.6455,597578.0
2024-10-02 14:30:00,14.97,15.0,14.94,14.95,379952.0,13.6547,13.682,13.6273,13.6364,379952.0
2024-10-02 15:00:00,14.96,14.98,14.95,14.98,213212.0,13.6455,13.6638,13.6364,13.6638,213212.0
2024-10-02 15:30:00,14.97,14.98,14.93,14.96,1710509.0,13.6547,13.6638,13.6182,13.6455,1710509.0
2024-10-03 09:30:00,14.84,14.91,14.75,14.88,992684.0,13.5361,13.5999,13.454,13.5726,992684.0
2024-10-03 10:00:00,14.88,14.99,14.84,14.96,1156569.0,13.5726,13.6729,13.5361,13.6455,1156569.0
2024-10-03 10:30:00,14.95,15.01,14.93,14.99,1532564.0,13.6364,13.6912,13.6182,13.6729,1532564.0
2024-10-03 11:00:00,14.99,15.09,14.97,15.07,1580782.0,13.6729,13.7641,13.6547,13.7459,1580782.0
2024-10-03 11:30:00,15.07,15.08,14.98,14.99,983032.0,13.7459,13.755,13.6638,13.6729,983032.0
2024-10-03 12:00:00,14.99,15.05,14.97,15.01,542144.0,13.6729,13.7276,13.6547,13.6912,542144.0
2024-10-03 12:30:00,15.0,15.05,14.98,15.04,624444.0,13.682,13.7276,13.6638,13.7185,624444.0
2024-10-03 13:00:00,15.04,15.05,15.0,15.02,701613.0,13.7185,13.7276,13.682,13.7003,701613.0
2024-10-03 13:30:00,15.02,15.08,15.01,15.08,468742.0,13.7003,13.755,13.6912,13.755,468742.0
2024-10-03 14:00:00,15.07,15.1,15.04,15.09,526276.0,13.7459,13.7732,13.7185,13.7641,526276.0
2024-10-03 14:30:00,15.1,15.12,15.08,15.12,650456.0,13.7732,13.7915,13.755,13.7915,650456.0
2024-10-03 15:00:00,15.12,15.18,15.11,15.16,1057654.0,13.7915,13.8462,13.7824,13.828,1057654.0
2024-10-03 15:30:00,15.16,15.16,15.11,15.15,2969866.0,13.828,13.828,13.7824,13.8189,2969866.0
2024-10-04 09:30:00,15.09,15.12,15.01,15.07,1102137.0,13.7641,13.7915,13.6912,13.7459,1102137.0
2024-10-04 10:00:00,15.08,15.17,15.07,15.12,689207.0,13.755,13.8371,13.7459,13.7915,689207.0
2024-10-04 10:30:00,15.12,15.15,15.08,15.14,812682.0,13.7915,13.8189,13.755,13.8097,812682.0
2024-10-04 11:00:00,15.14,15.18,15.12,15.13,638323.0,13.8097,13.8462,13.7915,13.8006,638323.0
2024-10-04 11:30:00,15.13,15.18,15.12,15.17,541121.0,13.8006,13.8462,13.7915,13.8371,541121.0
2024-10-04 12:00:00,15.17,15.2,15.16,15.2,307900.0,13.8371,13.8645,13.828,13.8645,307900.0
2024-10-04 12:30:00,15.19,15.2,15.18,15.2,266458.0,13.8553,13.8645,13.8462,13.8645,266458.0
2024-10-04 13:00:00,15.2,15.24,15.19,15.21,653495.0,13.8645,13.9009,13.8553,13.8736,653495.0
2024-10-04 13:30:00,15.21,15.22,15.18,15.18,426411.0,13.8736,13.8827,13.8462,13.8462,426411.0
2024-10-04 14:00:00,15.19,15.21,15.13,15.13,537132.0,13.8553,13.8736,13.8006,13.8006,537132.0
2024-10-04 14:30:00,15.13,15.16,15.12,15.16,358446.0,13.8006,13.828,13.7915,13.828,358446.0
2024-10-04 15:00:00,15.16,15.18,15.13,15.15,364389.0,13.828,13.8462,13.8006,13.8189,364389.0
2024-10-04 15:30:00,15.15,15.2,15.14,15.19,1254255.0,13.8189,13.8645,13.8097,13.8553,1254255.0
2024-10-07 09:30:00,15.2,15.32,15.17,15.23,784240.0,13.8645,13.9739,13.8371,13.8918,784240.0
2024-10-07 10:00:00,15.24,15.33,15.23,15.31,847755.0,13.9009,13.983,13.8918,13.9648,847755.0
2024-10-07 10:30:00,15.31,15.33,15.25,15.26,1041123.0,13.9648,13.983,13.9101,13.9192,1041123.0
2024-10-07 11:00:00,15.26,15.27,15.21,15.26,911855.0,13.9192,13.9283,13.8736,13.9192,911855.0
2024-10-07 11:30:00,15.25,15.27,15.2,15.23,737001.0,13.9101,13.9283,13.8645,13.8918,737001.0
2024-10-07 12:00:00,15.23,15.27,15.22,15.26,625073.0,13.8918,13.9283,13.8827,13.9192,625073.0
2024-10-07 12:30:00,15.26,15.29,15.25,15.28,522518.0,13.9192,13.9466,13.9101,13.9374,522518.0
2024-10-07 13:00:00,15.28,15.3,15.27,15.28,451313.0,13.9374,13.9557,13.9283,13.9374,451313.0
2024-10-07 13:30:00,15.28,15.3,15.24,15.26,409650.0,13.9374,13.9557,13.9009,13.9192,409650.0
2024-10-07 14:00:00,15.26,15.26,15.23,15.26,551194.0,13.9192,13.9192,13.8918,13.9192,551194.0
2024-10-07 14:30:00,15.26,15.27,15.22,15.25,617432.0,13.9192,13.9283,13.8827,13.9101,617432.0
2024-10-07 15:00:00,15.26,15.31,15.25,15.3,610224.0,13.9192,13.9648,13.9101,13.9557,610224.0
2024-10-07 15:30:00,15.3,15.34,15.28,15.34,1863397.0,13.9557,13.9922,13.9374,13.9922,1863397.0
2024-10-08 09:30:00,15.09,15.1,14.89,14.9,1832470.0,13.7641,13.7732,13.5817,13.5908,1832470.0
2024-10-08 10:00:00,14.9,14.94,14.79,14.81,1731197.0,13.5908,13.6273,13.4905,13.5087,1731197.0
2024-10-08 10:30:00,14.8,14.85,14.75,14.84,1588082.0,13.4996,13.5452,13.454,13.5361,1588082.0
2024-10-08 11:00:00,14.83,14.85,14.8,14.81,696178.0,13.527,13.5452,13.4996,13.5087,696178.0
2024-10-08 11:30:00,14.82,14.88,14.81,14.88,1147528.0,13.5178,13.5726,13.5087,13.5726,1147528.0
2024-10-08 12:00:00,14.88,14.92,14.87,14.91,1298726.0,13.5726,13.6091,13.5635,13.5999,1298726.0
2024-10-08 12:30:00,14.91,14.93,14.88,14.9,711019.0,13.5999,13.6182,13.5726,13.5908,711019.0
2024-10-08 13:00:00,14.9,14.96,14.88,14.95,907002.0,13.5908,13.6455,13.5726,13.6364,907002.0
2024-10-08 13:30:00,14.95,14.96,14.92,14.92,713582.0,13.6364,13.6455,13.6091,13.6091,713582.0
2024-10-08 14:00:00,14.93,14.93,14.87,14.92,536353.0,13.6182,13.6182,13.5635,13.6091,536353.0
2024-10-08 14:30:00,14.92,14.94,14.89,14.9,386899.0,13.6091,13.6273,13.5817,13.5908,386899.0
2024-10-08 15:00:00,14.9,14.91,14.87,14.9,1212415.0,13.5908,13.5999,13.5635,13.5908,1212415.0
2024-10-08 15:30:00,14.9,14.94,14.89,14.91,2030689.0,13.5908,13.6273,13.5817,13.5999,2030689.0
2024-10-09 09:30:00,14.67,14.73,14.62,14.68,1084243.0,13.381,13.4358,13.3354,13.3901,1084243.0
2024-10-09 10:00:00,14.68,14.7,14.61,14.65,522401.0,13.3901,13.4084,13.3263,13.3628,522401.0
2024-10-09 10:30:00,14.65,14.7,14.6,14.67,845089.0,13.3628,13.4084,13.3172,13.381,845089.0
2024-10-09 11:00:00,14.68,14.74,14.66,14.7,884254.0,13.3901,13.4449,13.3719,13.4084,884254.0
2024-10-09 11:30:00,14.7,14.71,14.63,14.65,999967.0,13.4084,13.4175,13.3445,13.3628,999967.0
2024-10-09 12:00:00,14.65,14.67,14.63,14.64,814518.0,13.3628,13.381,13.3445,13.3537,814518.0
2024-10-09 12:30:00,14.65,14.65,14.6,14.63,731277.0,13.3628,13.3628,13.3172,13.3445,731277.0
2024-10-09 13:00:00,14.63,14.63,14.59,14.6,388154.0,13.3445,13.3445,13.3081,13.3172,388154.0
2024-10-09 13:30:00,14.6,14.61,14.57,14.61,545940.0,13.3172,13.3263,13.2898,13.3263,545940.0
2024-10-09 14:00:00,14.6,14.62,14.58,14.58,457466.0,13.3172,13.3354,13.2989,13.2989,457466.0
2024-10-09 14:30:00,14.59,14.61,14.57,14.59,556780.0,13.3081,13.3263,13.2898,13.3081,556780.0
2024-10-09 15:00:00,14.6,14.67,14.59,14.65,436667.0,13.3172,13.381,13.3081,13.3628,436667.0
2024-10-09 15:30:00,14.64,14.66,14.63,14.64,1489857.0,13.3537,13.3719,13.3445,13.3537,1489857.0
2024-10-10 09:30:00,14.8,14.86,14.73,14.81,1148418.0,13.4996,13.5543,13.4358,13.5087,1148418.0
2024-10-10 10:00:00,14.82,14.88,14.8,14.84,1105121.0,13.5178,13.5726,13.4996,13.5361,1105121.0
2024-10-10 10:30:00,14.84,14.86,14.81,14.84,708744.0,13.5361,13.5543,13.5087,13.5361,708744.0
2024-10-10 11:00:00,14.84,14.85,14.79,14.81,706011.0,13.5361,13.5452,13.4905,13.5087,706011.0
2024-10-10 11:30:00,14.81,14.86,14.79,14.84,612546.0,13.5087,13.5543,13.4905,13.5361,612546.0
2024-10-10 12:00:00,14.83,14.88,14.83,14.88,535215.0,13.527,13.5726,13.527,13.5726,535215.0
2024-10-10 12:30:00,14.88,14.9,14.86,14.87,464287.0,13.5726,13.5908,13.5543,13.5635,464287.0
2024-10-10 13:00:00,14.87,14.87,14.81,14.86,501115.0,13.5635,13.5635,13.5087,13.5543,501115.0
2024-10-10 13:30:00,14.86,14.9,14.85,14.9,320614.0,13.5543,13.5908,13.5452,13.5908,320614.0
2024-10-10 14:00:00,14.89,14.91,14.88,14.91,307054.0,13.5817,13.5999,13.5726,13.5999,307054.0
2024-10-10 14:30:00,14.9,14.91,14.87,14.9,414668.0,13.5908,13.5999,13.5635,13.5908,414668.0
2024-10-10 15:00:00,14.91,14.92,14.89,14.9,384549.0,13.5999,13.6091,13.5817,13.5908,384549.0
2024-10-10 15:30:00,14.91,14.93,14.87,14.88,1162119.0,13.5999,13.6182,13.5635,13.5726,1162119.0
2024-10-11 09:30:00,14.71,14.74,14.64,14.67,829031.0,13.4175,13.4449,13.3537,13.381,829031.0
2024-10-11 10:00:00,14.66,14.73,14.64,14.72,815937.0,13.3719,13.4358,13.3537,13.4266,815937.0
2024-10-11 10:30:00,14.72,14.77,14.69,14.73,886558.0,13.4266,13.4722,13.3993,13.4358,886558.0
2024-10-11 11:00:00,14.72,14.75,14.69,14.75,518771.0,13.4266,13.454,13.3993,13.454,518771.0
2024-10-11 11:30:00,14.75,14.76,14.68,14.68,666895.0,13.454,13.4631,13.3901,13.3901,666895.0
2024-10-11 12:00:00,14.68,14.71,14.67,14.7,555813.0,13.3901,13.4175,13.381,13.4084,555813.0
2024-10-11 12:30:00,14.7,14.72,14.68,14.71,489770.0,13.4084,13.4266,13.3901,13.4175,489770.0
2024-10-11 13:00:00,14.71,14.76,14.7,14.75,346600.0,13.4175,13.4631,13.4084,13.454,346600.0
2024-10-11 13:30:00,14.76,14.78,14.74,14.77,409065.0,13.4631,13.4814,13.4449,13.4722,409065.0
2024-10-11 14:00:00,14.77,14.79,14.76,14.78,510999.0,13.4722,13.4905,13.4631,13.4814,510999.0
2024-10-11 14:30:00,14.78,14.78,14.74,14.76,483349.0,13.4814,13.4814,13.4449,13.4631,483349.0
2024-10-11 15:00:00,14.75,14.76,14.73,14.76,439944.0,13.454,13.4631,13.4358,13.4631,439944.0
2024-10-11 15:30:00,14.75,14.78,14.73,14.74,1310778.0,13.454,13.4814,13.4358,13.4449,1310778.0
2024-10-14 09:30:00,14.71,14.76,14.67,14.7,589557.0,13.4175,13.4631,13.381,13.4084,589557.0
2024-10-14 10:00:00,14.7,14.74,14.69,14.7,399790.0,13.4084,13.4449,13.3993,13.4084,399790.0
2024-10-14 10:30:00,14.7,14.77,14.68,14.76,506165.0,13.4084,13.4722,13.3901,13.4631,506165.0
2024-10-14 11:00:00,14.77,14.79,14.72,14.74,285438.0,13.4722,13.4905,13.4266,13.4449,285438.0
2024-10-14 11:30:00,14.74,14.8,14.73,14.79,508395.0,13.4449,13.4996,13.4358,13.4905,508395.0
2024-10-14 12:00:00,14.8,14.83,14.79,14.81,487865.0,13.4996,13.527,13.4905,13.5087,487865.0
2024-10-14 12:30:00,14.81,14.93,14.8,14.85,1974603.0,13.5087,13.6182,13.4996,13.5452,1974603.0
2024-10-14 13:00:00,14.84,14.85,14.77,14.8,1042587.0,13.5361,13.5452,13.4722,13.4996,1042587.0
2024-10-14 13:30:00,14.81,14.92,14.8,14.88,1073429.0,13.5087,13.6091,13.4996,13.5726,1073429.0
2024-10-14 14:00:00,14.88,14.91,14.85,14.87,628861.0,13.5726,13.5999,13.5452,13.5635,628861.0
2024-10-14 14:30:00,14.87,14.92,14.85,14.88,1102304.0,13.5635,13.6091,13.5452,13.5726,1102304.0
2024-10-14 15:00:00,14.88,14.88,14.83,14.84,559457.0,13.5726,13.5726,13.527,13.5361,559457.0
2024-10-14 15:30:00,14.84,14.85,14.82,14.82,1500106.0,13.5361,13.5452,13.5178,13.5178,1500106.0
2024-10-15 09:30:00,14.52,14.55,14.46,14.52,2334703.0,13.2442,13.2716,13.1895,13.2442,2334703.0
2024-10-15 10:00:00,14.51,14.52,14.45,14.46,1284665.0,13.2351,13.2442,13.1804,13.1895,1284665.0
2024-10-15 10:30:00,14.47,14.52,14.45,14.5,890762.0,13.1986,13.2442,13.1804,13.226,890762.0
2024-10-15 11:00:00,14.5,14.51,14.43,14.45,820694.0,13.226,13.2351,13.1621,13.1804,820694.0
2024-10-15 11:30:00,14.45,14.47,14.4,14.41,596802.0,13.1804,13.1986,13.1348,13.1439,596802.0
2024-10-15 12:00:00,14.41,14.44,14.4,14.43,421122.0,13.1439,13.1712,13.1348,13.1621,421122.0
2024-10-15 12:30:00,14.43,14.45,14.4,14.45,584969.0,13.1621,13.1804,13.1348,13.1804,584969.0
2024-10-15 13:00:00,14.44,14.45,14.41,14.43,808066.0,13.1712,13.1804,13.1439,13.1621,808066.0
2024-10-15 13:30:00,14.42,14.44,14.41,14.43,692715.0,13.153,13.1712,13.1439,13.1621,692715.0
2024-10-15 14:00:00,14.43,14.44,14.4,14.42,629845.0,13.1621,13.1712,13.1348,13.153,629845.0
2024-10-15 14:30:00,14.42,14.45,14.41,14.44,499815.0,13.153,13.1804,13.1439,13.1712,499815.0
2024-10-15 15:00:00,14.44,14.46,14.43,14.44,561983.0,13.1712,13.1895,13.1621,13.1712,561983.0
2024-10-15 15:30:00,14.45,14.45,14.39,14.43,3112591.0,13.1804,13.1804,13.1256,13.1621,3112591.0
2024-10-16 09:30:00,14.42,14.53,14.41,14.46,735376.0,13.153,13.2533,13.1439,13.1895,735376.0
2024-10-16 10:00:00,14.46,14.52,14.45,14.47,721595.0,13.1895,13.2442,13.1804,13.1986,721595.0
2024-10-16 10:30:00,14.47,14.53,14.44,14.53,399447.0,13.1986,13.2533,13.1712,13.2533,399447.0
2024-10-16 11:00:00,14.53,14.53,14.45,14.48,618259.0,13.2533,13.2533,13.1804,13.2077,618259.0
2024-10-16 11:30:00,14.48,14.48,14.45,14.46,532582.0,13.2077,13.2077,13.1804,13.1895,532582.0
2024-10-16 12:00:00,14.45,14.49,14.45,14.45,451493.0,13.1804,13.2168,13.1804,13.1804,451493.0
2024-10-16 12:30:00,14.46,14.46,14.42,14.43,496974.0,13.1895,13.1895,13.153,13.1621,496974.0
2024-10-16 13:00:00,14.43,14.5,14.42,14.5,775776.0,13.1621,13.226,13.153,13.226,775776.0
2024-10-16 13:30:00,14.5,14.5,14.43,14.45,556024.0,13.226,13.226,13.1621,13.1804,556024.0
2024-10-16 14:00:00,14.44,14.45,14.42,14.45,456246.0,13.1712,13.1804,13.153,13.1804,456246.0
2024-10-16 14:30:00,14.45,14.45,14.42,14.43,473068.0,13.1804,13.1804,13.153,13.1621,473068.0
2024-10-16 15:00:00,14.42,14.43,14.4,14.41,567501.0,13.153,13.1621,13.1348,13.1439,567501.0
2024-10-16 15:30:00,14.42,14.43,14.39,14.4,1252681.0,13.153,13.1621,13.1256,13.1348,1252681.0
2024-10-17 09:30:00,14.29,14.36,14.25,14.32,953147.0,13.0344,13.0983,12.9979,13.0618,953147.0
2024-10-17 10:00:00,14.32,14.36,14.3,14.32,465219.0,13.0618,13.0983,13.0435,13.0618,465219.0
2024-10-17 10:30:00,14.32,14.33,14.29,14.31,381396.0,13.0618,13.0709,13.0344,13.0527,381396.0
2024-10-17 11:00:00,14.3,14.32,14.26,14.28,717472.0,13.0435,13.0618,13.0071,13.0253,717472.0
2024-10-17 11:30:00,14.28,14.29,14.26,14.27,307746.0,13.0253,13.0344,13.0071,13.0162,307746.0
2024-10-17 12:00:00,14.27,14.28,14.25,14.28,718917.0,13.0162,13.0253,12.9979,13.0253,718917.0
2024-10-17 12:30:00,14.28,14.3,14.27,14.27,447855.0,13.0253,13.0435,13.0162,13.0162,447855.0
2024-10-17 13:00:00,14.28,14.28,14.25,14.26,1007398.0,13.0253,13.0253,12.9979,13.0071,1007398.0
2024-10-17 13:30:00,14.26,14.28,14.25,14.27,629648.0,13.0071,13.0253,12.9979,13.0162,629648.0
2024-10-17 14:00:00,14.28,14.3,14.27,14.29,345834.0,13.0253,13.0435,13.0162,13.0344,345834.0
2024-10-17 14:30:00,14.29,14.31,14.27,14.28,467366.0,13.0344,13.0527,13.0162,13.0253,467366.0
2024-10-17 15:00:00,14.28,14.31,14.27,14.31,486750.0,13.0253,13.0527,13.0162,13.0527,486750.0
2024-10-17 15:30:00,14.31,14.33,14.3,14.3,1530681.0,13.0527,13.0709,13.0435,13.0435,1530681.0
2024-10-18 09:30:00,14.38,14.43,14.26,14.27,900086.0,13.1165,13.1621,13.0071,13.0162,900086.0
2024-10-18 10:00:00,14.27,14.28,14.18,14.18,1105511.0,13.0162,13.0253,12.9341,12.9341,1105511.0
2024-10-18 10:30:00,14.18,14.2,14.16,14.18,827809.0,12.9341,12.9523,12.9158,12.9341,827809.0
2024-10-18 11:00:00,14.18,14.2,14.14,14.16,504089.0,12.9341,12.9523,12.8976,12.9158,504089.0
2024-10-18 11:30:00,14.16,14.17,14.12,14.14,653275.0,12.9158,12.925,12.8794,12.8976,653275.0
2024-10-18 12:00:00,14.13,14.2,14.13,14.18,1221092.0,12.8885,12.9523,12.8885,12.9341,1221092.0
2024-10-18 12:30:00,14.18,14.19,14.15,14.17,682769.0,12.9341,12.9432,12.9067,12.925,682769.0
2024-10-18 13:00:00,14.17,14.19,14.16,14.18,420266.0,12.925,12.9432,12.9158,12.9341,420266.0
2024-10-18 13:30:00,14.17,14.18,14.15,14.15,380981.0,12.925,12.9341,12.9067,12.9067,380981.0
2024-10-18 14:00:00,14.16,14.17,14.13,14.16,687136.0,12.9158,12.925,12.8885,12.9158,687136.0
2024-10-18 14:30:00,14.15,14.17,14.14,14.17,307984.0,12.9067,12.925,12.8976,12.925,307984.0
2024-10-18 15:00:00,14.17,14.17,14.15,14.16,445825.0,12.925,12.925,12.9067,12.9158,445825.0
2024-10-18 15:30:00,14.16,14.16,14.14,14.16,1367793.0,12.9158,12.9158,12.8976,12.9158,1367793.0
2024-10-21 09:30:00,14.15,14.16,13.98,14.04,1639491.0,12.9067,12.9158,12.7517,12.8064,1639491.0
2024-10-21 10:00:00,14.04,14.1,13.99,14.02,1068643.0,12.8064,12.8611,12.7608,12.7881,1068643.0
2024-10-21 10:30:00,14.02,14.06,14.01,14.02,1310246.0,12.7881,12.8246,12.779,12.7881,1310246.0
2024-10-21 11:00:00,14.02,14.03,13.96,13.96,683968.0,12.7881,12.7973,12.7334,12.7334,683968.0
2024-10-21 11:30:00,13.97,13.98,13.93,13.96,786775.0,12.7425,12.7517,12.706,12.7334,786775.0
2024-10-21 12:00:00,13.96,13.97,13.93,13.95,489971.0,12.7334,12.7425,12.706,12.7243,489971.0
2024-10-21 12:30:00,13.96,13.96,13.93,13.95,339656.0,12.7334,12.7334,12.706,12.7243,339656.0
2024-10-21 13:00:00,13.94,13.97,13.94,13.96,423892.0,12.7152,12.7425,12.7152,12.7334,423892.0
2024-10-21 13:30:00,13.96,13.96,13.93,13.93,385842.0,12.7334,12.7334,12.706,12.706,385842.0
2024-10-21 14:00:00,13.93,13.96,13.92,13.94,1540185.0,12.706,12.7334,12.6969,12.7152,1540185.0
2024-10-21 14:30:00,13.93,13.96,13.93,13.94,406595.0,12.706,12.7334,12.706,12.7152,406595.0
2024-10-21 15:00:00,13.94,13.95,13.93,13.94,345031.0,12.7152,12.7243,12.706,12.7152,345031.0
2024-10-21 15:30:00,13.95,13.97,13.94,13.96,1769904.0,12.7243,12.7425,12.7152,12.7334,1769904.0
2024-10-22 09:30:00,13.95,14.01,13.86,13.88,943560.0,12.7243,12.779,12.6422,12.6604,943560.0
2024-10-22 10:00:00,13.88,13.88,13.81,13.81,933906.0,12.6604,12.6604,12.5966,12.5966,933906.0
2024-10-22 10:30:00,13.82,13.91,13.81,13.88,654311.0,12.6057,12.6878,12.5966,12.6604,654311.0
2024-10-22 11:00:00,13.88,13.9,13.86,13.9,752062.0,12.6604,12.6787,12.6422,12.6787,752062.0
2024-10-22 11:30:00,13.9,13.93,13.88,13.91,513034.0,12.6787,12.706,12.6604,12.6878,513034.0
2024-10-22 12:00:00,13.92,13.95,13.9,13.94,542390.0,12.6969,12.7243,12.6787,12.7152,542390.0
2024-10-22 12:30:00,13.94,13.94,13.89,13.9,1145191.0,12.7152,12.7152,12.6696,12.6787,1145191.0
2024-10-22 13:00:00,13.9,13.92,13.85,13.87,1000379.0,12.6787,12.6969,12.6331,12.6513,1000379.0
2024-10-22 13:30:00,13.87,13.88,13.84,13.85,614244.0,12.6513,12.6604,12.624,12.6331,614244.0
2024-10-22 14:00:00,13.85,13.88,13.83,13.86,681586.0,12.6331,12.6604,12.6148,12.6422,681586.0
2024-10-22 14:30:00,13.86,13.88,13.86,13.86,632764.0,12.6422,12.6604,12.6422,12.6422,632764.0
2024-10-22 15:00:00,13.86,13.87,13.85,13.86,503982.0,12.6422,12.6513,12.6331,12.6422,503982.0
2024-10-22 15:30:00,13.86,13.88,13.85,13.88,1568722.0,12.6422,12.6604,12.6331,12.6604,1568722.0
2024-10-23 09:30:00,13.72,13.76,13.67,13.72,827477.0,12.5145,12.551,12.4689,12.5145,827477.0
2024-10-23 10:00:00,13.73,13.74,13.67,13.68,678465.0,12.5236,12.5327,12.4689,12.478,678465.0
2024-10-23 10:30:00,13.67,13.68,13.62,13.66,1345790.0,12.4689,12.478,12.4233,12.4598,1345790.0
2024-10-23 11:00:00,13.66,13.7,13.65,13.7,979095.0,12.4598,12.4963,12.4506,12.4963,979095.0
2024-10-23 11:30:00,13.7,13.72,13.69,13.7,501456.0,12.4963,12.5145,12.4871,12.4963,501456.0
2024-10-23 12:00:00,13.69,13.71,13.67,13.67,431515.0,12.4871,12.5054,12.4689,12.4689,431515.0
2024-10-23 12:30:00,13.68,13.68,13.65,13.66,506085.0,12.478,12.478,12.4506,12.4598,506085.0
2024-10-23 13:00:00,13.67,13.69,13.65,13.67,436811.0,12.4689,12.4871,12.4506,12.4689,436811.0
2024-10-23 13:30:00,13.67,13.68,13.65,13.67,481194.0,12.4689,12.478,12.4506,12.4689,481194.0
2024-10-23 14:00:00,13.68,13.68,13.63,13.65,602141.0,12.478,12.478,12.4324,12.4506,602141.0
2024-10-23 14:30:00,13.66,13.68,13.65,13.68,491760.0,12.4598,12.478,12.4506,12.478,491760.0
2024-10-23 15:00:00,13.68,13.68,13.66,13.67,463870.0,12.478,12.478,12.4598,12.4689,463870.0
2024-10-23 15:30:00,13.67,13.68,13.65,13.66,1663449.0,12.4689,12.478,12.4506,12.4598,1663449.0
2024-10-24 09:30:00,13.58,13.64,13.57,13.62,982285.0,12.3868,12.4415,12.3777,12.4233,982285.0
2024-10-24 10:00:00,13.62,13.65,13.6,13.63,578241.0,12.4233,12.4506,12.405,12.4324,578241.0
2024-10-24 10:30:00,13.63,13.67,13.61,13.66,605078.0,12.4324,12.4689,12.4142,12.4598,605078.0
2024-10-24 11:00:00,13.66,13.73,13.66,13.71,1095913.0,12.4598,12.5236,12.4598,12.5054,1095913.0
2024-10-24 11:30:00,13.71,13.72,13.67,13.68,844668.0,12.5054,12.5145,12.4689,12.478,844668.0
2024-10-24 12:00:00,13.68,13.68,13.63,13.65,728169.0,12.478,12.478,12.4324,12.4506,728169.0
2024-10-24 12:30:00,13.65,13.65,13.62,13.64,322745.0,12.4506,12.4506,12.4233,12.4415,322745.0
2024-10-24 13:00:00,13.65,13.7,13.64,13.69,650822.0,12.4506,12.4963,12.4415,12.4871,650822.0
2024-10-24 13:30:00,13.69,13.71,13.66,13.67,638616.0,12.4871,12.5054,12.4598,12.4689,638616.0
2024-10-24 14:00:00,13.67,13.69,13.66,13.69,388492.0,12.4689,12.4871,12.4598,12.4871,388492.0
2024-10-24 14:30:00,13.69,13.72,13.68,13.71,853018.0,12.4871,12.5145,12.478,12.5054,853018.0
2024-10-24 15:00:00,13.71,13.76,13.7,13.75,850135.0,12.5054,12.551,12.4963,12.5419,850135.0
2024-10-24 15:30:00,13.75,13.78,13.72,13.73,1725702.0,12.5419,12.5692,12.5145,12.5236,1725702.0
2024-10-25 09:30:00,13.79,13.86,13.77,13.81,818924.0,12.5783,12.6422,12.5601,12.5966,818924.0
2024-10-25 10:00:00,13.81,13.91,13.8,13.89,1003621.0,12.5966,12.6878,12.5875,12.6696,1003621.0
2024-10-25 10:30:00,13.89,13.9,13.82,13.83,1216717.0,12.6696,12.6787,12.6057,12.6148,1216717.0
2024-10-25 11:00:00,13.83,13.83,13.76,13.78,1382731.0,12.6148,12.6148,12.551,12.5692,1382731.0
2024-10-25 11:30:00,13.78,13.79,13.73,13.75,1079632.0,12.5692,12.5783,12.5236,12.5419,1079632.0
2024-10-25 12:00:00,13.74,13.75,13.68,13.72,962456.0,12.5327,12.5419,12.478,12.5145,962456.0
2024-10-25 12:30:00,13.72,13.76,13.71,13.75,506966.0,12.5145,12.551,12.5054,12.5419,506966.0
2024-10-25 13:00:00,13.75,13.75,13.71,13.73,439037.0,12.5419,12.5419,12.5054,12.5236,439037.0
2024-10-25 13:30:00,13.72,13.72,13.69,13.71,643326.0,12.5145,12.5145,12.4871,12.5054,643326.0
2024-10-25 14:00:00,13.71,13.75,13.69,13.75,723934.0,12.5054,12.5419,12.4871,12.5419,723934.0
2024-10-25 14:30:00,13.75,13.81,13.74,13.81,945205.0,12.5419,12.5966,12.5327,12.5966,945205.0
2024-10-25 15:00:00,13.8,13.88,13.8,13.88,820365.0,12.5875,12.6604,12.5875,12.6604,820365.0
2024-10-25 15:30:00,13.88,13.88,13.78,13.79,2289288.0,12.6604,12.6604,12.5692,12.5783,2289288.0
2024-10-28 09:30:00,13.6,13.67,13.54,13.67,1488328.0,12.405,12.4689,12.3503,12.4689,1488328.0
2024-10-28 10:00:00,13.68,13.73,13.65,13.68,946326.0,12.478,12.5236,12.4506,12.478,946326.0
2024-10-28 10:30:00,13.67,13.73,13.65,13.73,766578.0,12.4689,12.5236,12.4506,12.5236,766578.0
2024-10-28 11:00:00,13.73,13.75,13.69,13.71,558211.0,12.5236,12.5419,12.4871,12.5054,558211.0
2024-10-28 11:30:00,13.7,13.73,13.68,13.73,605565.0,12.4963,12.5236,12.478,12.5236,605565.0
2024-10-28 12:00:00,13.72,13.74,13.71,13.72,524357.0,12.5145,12.5327,12.5054,12.5145,524357.0
2024-10-28 12:30:00,13.73,13.76,13.72,13.75,555807.0,12.5236,12.551,12.5145,12.5419,555807.0
2024-10-28 13:00:00,13.75,13.78,13.74,13.78,404746.0,12.5419,12.5692,12.5327,12.5692,404746.0
2024-10-28 13:30:00,13.78,13.8,13.77,13.79,749882.0,12.5692,12.5875,12.5601,12.5783,749882.0
2024-10-28 14:00:00,13.79,13.8,13.76,13.78,1407480.0,12.5783,12.5875,12.551,12.5692,1407480.0
2024-10-28 14:30:00,13.77,13.79,13.76,13.78,931795.0,12.5601,12.5783,12.551,12.5692,931795.0
2024-10-28 15:00:00,13.78,13.79,13.76,13.79,708438.0,12.5692,12.5783,12.551,12.5783,708438.0
2024-10-28 15:30:00,13.79,13.8,13.77,13.78,1744634.0,12.5783,12.5875,12.5601,12.5692,1744634.0
2024-10-29 09:30:00,13.76,13.76,13.68,13.75,1249800.0,12.551,12.551,12.478,12.5419,1249800.0
2024-10-29 10:00:00,13.75,13.84,13.75,13.83,1255345.0,12.5419,12.624,12.5419,12.6148,1255345.0
2024-10-29 10:30:00,13.83,13.86,13.8,13.82,1074523.0,12.6148,12.6422,12.5875,12.6057,1074523.0
2024-10-29 11:00:00,13.83,13.83,13.74,13.75,768335.0,12.6148,12.6148,12.5327,12.5419,768335.0
2024-10-29 11:30:00,13.74,13.75,13.68,13.73,1045750.0,12.5327,12.5419,12.478,12.5236,1045750.0
2024-10-29 12:00:00,13.73,13.74,13.66,13.68,1159694.0,12.5236,12.5327,12.4598,12.478,1159694.0
2024-10-29 12:30:00,13.68,13.71,13.67,13.69,934164.0,12.478,12.5054,12.4689,12.4871,934164.0
2024-10-29 13:00:00,13.69,13.7,13.67,13.67,749118.0,12.4871,12.4963,12.4689,12.4689,749118.0
2024-10-29 13:30:00,13.68,13.68,13.65,13.67,407552.0,12.478,12.478,12.4506,12.4689,407552.0
2024-10-29 14:00:00,13.67,13.67,13.63,13.64,485121.0,12.4689,12.4689,12.4324,12.4415,485121.0
2024-10-29 14:30:00,13.64,13.66,13.61,13.62,706935.0,12.4415,12.4598,12.4142,12.4233,706935.0
2024-10-29 15:00:00,13.62,13.62,13.59,13.6,760474.0,12.4233,12.4233,12.3959,12.405,760474.0
2024-10-29 15:30:00,13.6,13.64,13.59,13.62,1801852.0,12.405,12.4415,12.3959,12.4233,1801852.0
2024-10-30 09:30:00,13.62,13.71,13.57,13.7,955474.0,12.4233,12.5054,12.3777,12.4963,955474.0
2024-10-30 10:00:00,13.71,13.71,13.63,13.63,784831.0,12.5054,12.5054,12.4324,12.4324,784831.0
2024-10-30 10:30:00,13.64,13.67,13.63,13.66,626034.0,12.4415,12.4689,12.4324,12.4598,626034.0
2024-10-30 11:00:00,13.66,13.66,13.63,13.65,447414.0,12.4598,12.4598,12.4324,12.4506,447414.0
2024-10-30 11:30:00,13.64,13.67,13.64,13.64,365157.0,12.4415,12.4689,12.4415,12.4415,365157.0
2024-10-30 12:00:00,13.65,13.65,13.6,13.61,514211.0,12.4506,12.4506,12.405,12.4142,514211.0
2024-10-30 12:30:00,13.62,13.62,13.56,13.56,656315.0,12.4233,12.4233,12.3686,12.3686,656315.0
2024-10-30 13:00:00,13.57,13.57,13.55,13.55,396312.0,12.3777,12.3777,12.3594,12.3594,396312.0
2024-10-30 13:30:00,13.55,13.56,13.49,13.49,745696.0,12.3594,12.3686,12.3047,12.3047,745696.0
2024-10-30 14:00:00,13.5,13.52,13.49,13.52,458766.0,12.3138,12.3321,12.3047,12.3321,458766.0
2024-10-30 14:30:00,13.52,13.52,13.5,13.52,410947.0,12.3321,12.3321,12.3138,12.3321,410947.0
2024-10-30 15:00:00,13.52,13.52,13.49,13.52,444990.0,12.3321,12.3321,12.3047,12.3321,444990.0
2024-10-30 15:30:00,13.52,13.52,13.45,13.45,2414557.0,12.3321,12.3321,12.2682,12.2682,2414557.0
2024-10-31 09:30:00,13.47,13.52,13.42,13.49,870228.0,12.2865,12.3321,12.2409,12.3047,870228.0
2024-10-31 10:00:00,13.49,13.51,13.46,13.48,647779.0,12.3047,12.323,12.2773,12.2956,647779.0
2024-10-31 10:30:00,13.48,13.48,13.4,13.41,600468.0,12.2956,12.2956,12.2226,12.2317,600468.0
2024-10-31 11:00:00,13.41,13.43,13.4,13.43,941938.0,12.2317,12.25,12.2226,12.25,941938.0
2024-10-31 11:30:00,13.43,13.44,13.4,13.41,693621.0,12.25,12.2591,12.2226,12.2317,693621.0
2024-10-31 12:00:00,13.41,13.42,13.38,13.4,588283.0,12.2317,12.2409,12.2044,12.2226,588283.0
2024-10-31 12:30:00,13.4,13.42,13.39,13.41,790061.0,12.2226,12.2409,12.2135,12.2317,790061.0
2024-10-31 13:00:00,13.4,13.43,13.39,13.4,508860.0,12.2226,12.25,12.2135,12.2226,508860.0
2024-10-31 13:30:00,13.4,13.41,13.36,13.38,523845.0,12.2226,12.2317,12.1861,12.2044,523845.0
2024-10-31 14:00:00,13.38,13.41,13.38,13.4,354972.0,12.2044,12.2317,12.2044,12.2226,354972.0
2024-10-31 14:30:00,13.39,13.49,13.39,13.48,1567215.0,12.2135,12.3047,12.2135,12.2956,1567215.0
2024-10-31 15:00:00,13.48,13.55,13.48,13.54,1014289.0,12.2956,12.3594,12.2956,12.3503,1014289.0
2024-10-31 15:30:00,13.54,13.54,13.43,13.45,2173093.0,12.3503,12.3503,12.25,12.2682,2173093.0
2024-11-01 09:30:00,13.46,13.52,13.41,13.46,1995333.0,12.2773,12.3321,12.2317,12.2773,1995333.0
2024-11-01 10:00:00,13.46,13.48,13.31,13.34,908395.0,12.2773,12.2956,12.1405,12.1679,908395.0
2024-11-01 10:30:00,13.34,13.35,13.27,13.31,883235.0,12.1679,12.177,12.104,12.1405,883235.0
2024-11-01 11:00:00,13.31,13.31,13.27,13.3,943972.0,12.1405,12.1405,12.104,12.1314,943972.0
2024-11-01 11:30:00,13.3,13.3,13.27,13.28,529715.0,12.1314,12.1314,12.104,12.1132,529715.0
2024-11-01 12:00:00,13.28,13.31,13.28,13.29,639179.0,12.1132,12.1405,12.1132,12.1223,639179.0
2024-11-01 12:30:00,13.29,13.3,13.24,13.25,885266.0,12.1223,12.1314,12.0767,12.0858,885266.0
2024-11-01 13:00:00,13.25,13.26,13.23,13.25,455838.0,12.0858,12.0949,12.0676,12.0858,455838.0
2024-11-01 13:30:00,13.25,13.25,13.18,13.19,666511.0,12.0858,12.0858,12.0219,12.0311,666511.0
2024-11-01 14:00:00,13.18,13.21,13.12,13.13,1309416.0,12.0219,12.0493,11.9672,11.9763,1309416.0
2024-11-01 14:30:00,13.13,13.15,13.11,13.13,803531.0,11.9763,11.9946,11.9581,11.9763,803531.0
2024-11-01 15:00:00,13.13,13.14,13.07,13.08,1495089.0,11.9763,11.9855,11.9216,11.9307,1495089.0
2024-11-01 15:30:00,13.08,13.11,13.04,13.11,4446263.0,11.9307,11.9581,11.8942,11.9581,4446263.0
2024-11-04 09:30:00,13.34,13.41,13.3,13.35,1561501.0,12.1679,12.2317,12.1314,12.177,1561501.0
2024-11-04 10:00:00,13.35,13.41,13.32,13.38,1174982.0,12.177,12.2317,12.1496,12.2044,1174982.0
2024-11-04 10:30:00,13.39,13.39,13.33,13.37,722256.0,12.2135,12.2135,12.1588,12.1953,722256.0
2024-11-04 11:00:00,13.37,13.38,13.33,13.35,741025.0,12.1953,12.2044,12.1588,12.177,741025.0
2024-11-04 11:30:00,13.35,13.39,13.34,13.37,979456.0,12.177,12.2135,12.1679,12.1953,979456.0
2024-11-04 12:00:00,13.37,13.41,13.37,13.41,891812.0,12.1953,12.2317,12.1953,12.2317,891812.0
2024-11-04 12:30:00,13.41,13.41,13.37,13.38,952461.0,12.2317,12.2317,12.1953,12.2044,952461.0
2024-11-04 13:00:00,13.38,13.39,13.28,13.3,952951.0,12.2044,12.2135,12.1132,12.1314,952951.0
2024-11-04 13:30:00,13.3,13.32,13.29,13.31,825025.0,12.1314,12.1496,12.1223,12.1405,825025.0
2024-11-04 14:00:00,13.31,13.32,13.28,13.28,908252.0,12.1405,12.1496,12.1132,12.1132,908252.0
2024-11-04 14:30:00,13.29,13.29,13.25,13.26,541967.0,12.1223,12.1223,12.0858,12.0949,541967.0
2024-11-04 15:00:00,13.26,13.26,13.23,13.24,732381.0,12.0949,12.0949,12.0676,12.0767,732381.0
2024-11-04 15:30:00,13.25,13.26,13.18,13.19,2295626.0,12.0858,12.0949,12.0219,12.0311,2295626.0
2024-11-05 09:30:00,13.18,13.22,13.11,13.13,871114.0,12.0219,12.0584,11.9581,11.9763,871114.0
2024-11-05 10:00:00,13.12,13.14,13.05,13.13,1218267.0,11.9672,11.9855,11.9034,11.9763,1218267.0
2024-11-05 10:30:00,13.13,13.2,13.12,13.19,758183.0,11.9763,12.0402,11.9672,12.0311,758183.0
2024-11-05 11:00:00,13.19,13.23,13.18,13.19,680891.0,12.0311,12.0676,12.0219,12.0311,680891.0
2024-11-05 11:30:00,13.19,13.26,13.19,13.26,491783.0,12.0311,12.0949,12.0311,12.0949,491783.0
2024-11-05 12:00:00,13.26,13.32,13.25,13.29,754415.0,12.0949,12.1496,12.0858,12.1223,754415.0
2024-11-05 12:30:00,13.28,13.29,13.25,13.25,385860.0,12.1132,12.1223,12.0858,12.0858,385860.0
2024-11-05 13:00:00,13.26,13.28,13.25,13.26,452845.0,12.0949,12.1132,12.0858,12.0949,452845.0
2024-11-05 13:30:00,13.26,13.26,13.21,13.24,659893.0,12.0949,12.0949,12.0493,12.0767,659893.0
2024-11-05 14:00:00,13.24,13.28,13.23,13.26,503133.0,12.0767,12.1132,12.0676,12.0949,503133.0
2024-11-05 14:30:00,13.26,13.28,13.24,13.24,852917.0,12.0949,12.1132,12.0767,12.0767,852917.0
2024-11-05 15:00:00,13.25,13.26,13.22,13.25,633834.0,12.0858,12.0949,12.0584,12.0858,633834.0
2024-11-05 15:30:00,13.25,13.26,13.22,13.25,1805698.0,12.0858,12.0949,12.0584,12.0858,1805698.0
2024-11-06 09:30:00,13.07,13.19,13.01,13.19,2394490.0,11.9216,12.0311,11.8669,12.0311,2394490.0
2024-11-06 10:00:00,13.19,13.28,13.18,13.25,1266490.0,12.0311,12.1132,12.0219,12.0858,1266490.0
2024-11-06 10:30:00,13.24,13.39,13.21,13.37,1853199.0,12.0767,12.2135,12.0493,12.1953,1853199.0
2024-11-06 11:00:00,13.38,13.39,13.29,13.32,1132996.0,12.2044,12.2135,12.1223,12.1496,1132996.0
2024-11-06 11:30:00,13.32,13.38,13.29,13.37,1207190.0,12.1496,12.2044,12.1223,12.1953,1207190.0
2024-11-06 12:00:00,13.37,13.4,13.34,13.38,628920.0,12.1953,12.2226,12.1679,12.2044,628920.0
2024-11-06 12:30:00,13.38,13.4,13.35,13.38,653688.0,12.2044,12.2226,12.177,12.2044,653688.0
2024-11-06 13:00:00,13.38,13.44,13.37,13.4,900111.0,12.2044,12.2591,12.1953,12.2226,900111.0
2024-11-06 13:30:00,13.4,13.4,13.35,13.38,740652.0,12.2226,12.2226,12.177,12.2044,740652.0
2024-11-06 14:00:00,13.38,13.42,13.38,13.4,814888.0,12.2044,12.2409,12.2044,12.2226,814888.0
2024-11-06 14:30:00,13.41,13.44,13.4,13.43,638156.0,12.2317,12.2591,12.2226,12.25,638156.0
2024-11-06 15:00:00,13.44,13.46,13.43,13.45,533716.0,12.2591,12.2773,12.25,12.2682,533716.0
2024-11-06 15:30:00,13.45,13.45,13.39,13.4,1629022.0,12.2682,12.2682,12.2135,12.2226,1629022.0
2024-11-07 09:30:00,13.49,13.52,13.44,13.48,1113156.0,12.3047,12.3321,12.2591,12.2956,1113156.0
2024-11-07 10:00:00,13.48,13.59,13.48,13.59,1769675.0,12.2956,12.3959,12.2956,12.3959,1769675.0
2024-11-07 10:30:00,13.59,13.63,13.51,13.52,1524331.0,12.3959,12.4324,12.323,12.3321,1524331.0
2024-11-07 11:00:00,13.52,13.53,13.47,13.47,1261342.0,12.3321,12.3412,12.2865,12.2865,1261342.0
2024-11-07 11:30:00,13.48,13.55,13.45,13.53,947567.0,12.2956,12.3594,12.2682,12.3412,947567.0
2024-11-07 12:00:00,13.54,13.63,13.52,13.63,1244125.0,12.3503,12.4324,12.3321,12.4324,1244125.0
2024-11-07 12:30:00,13.63,13.63,13.55,13.57,1614159.0,12.4324,12.4324,12.3594,12.3777,1614159.0
2024-11-07 13:00:00,13.57,13.57,13.53,13.57,618461.0,12.3777,12.3777,12.3412,12.3777,618461.0
2024-11-07 13:30:00,13.56,13.59,13.55,13.57,686267.0,12.3686,12.3959,12.3594,12.3777,686267.0
2024-11-07 14:00:00,13.58,13.6,13.52,13.54,827222.0,12.3868,12.405,12.3321,12.3503,827222.0
2024-11-07 14:30:00,13.54,13.56,13.48,13.54,1337157.0,12.3503,12.3686,12.2956,12.3503,1337157.0
2024-11-07 15:00:00,13.54,13.61,13.49,13.58,945555.0,12.3503,12.4142,12.3047,12.3868,945555.0
2024-11-07 15:30:00,13.58,13.58,13.47,13.47,2143832.0,12.3868,12.3868,12.2865,12.2865,2143832.0
2024-11-08 09:30:00,13.56,13.58,13.41,13.44,1850237.0,12.3686,12.3868,12.2317,12.2591,1850237.0
2024-11-08 10:00:00,13.44,13.49,13.4,13.45,1587215.0,12.2591,12.3047,12.2226,12.2682,1587215.0
2024-11-08 10:30:00,13.46,13.49,13.41,13.48,1141561.0,12.2773,12.3047,12.2317,12.2956,1141561.0
2024-11-08 11:00:00,13.48,13.49,13.36,13.41,984568.0,12.2956,12.3047,12.1861,12.2317,984568.0
2024-11-08 11:30:00,13.42,13.43,13.33,13.35,1161732.0,12.2409,12.25,12.1588,12.177,1161732.0
2024-11-08 12:00:00,13.34,13.39,13.33,13.38,1021485.0,12.1679,12.2135,12.1588,12.2044,1021485.0
2024-11-08 12:30:00,13.37,13.43,13.33,13.42,1356208.0,12.1953,12.25,12.1588,12.2409,1356208.0
2024-11-08 13:00:00,13.42,13.52,13.41,13.51,1128514.0,12.2409,12.3321,12.2317,12.323,1128514.0
2024-11-08 13:30:00,13.51,13.54,13.47,13.54,978900.0,12.323,12.3503,12.2865,12.3503,978900.0
2024-11-08 14:00:00,13.54,13.59,13.52,13.59,953299.0,12.3503,12.3959,12.3321,12.3959,953299.0
2024-11-08 14:30:00,13.59,13.66,13.58,13.66,1195314.0,12.3959,12.4598,12.3868,12.4598,1195314.0
2024-11-08 15:00:00,13.66,13.72,13.64,13.66,1584436.0,12.4598,12.5145,12.4415,12.4598,1584436.0
2024-11-08 15:30:00,13.67,13.72,13.65,13.68,2736563.0,12.4689,12.5145,12.4506,12.478,2736563.0
2024-11-11 09:30:00,13.54,13.58,13.46,13.53,1509469.0,12.3503,12.3868,12.2773,12.3412,1509469.0
2024-11-11 10:00:00,13.52,13.54,13.44,13.45,1094041.0,12.3321,12.3503,12.2591,12.2682,1094041.0
2024-11-11 10:30:00,13.45,13.45,13.35,13.4,1177860.0,12.2682,12.2682,12.177,12.2226,1177860.0
2024-11-11 11:00:00,13.4,13.44,13.38,13.42,973392.0,12.2226,12.2591,12.2044,12.2409,973392.0
2024-11-11 11:30:00,13.42,13.49,13.4,13.46,1079682.0,12.2409,12.3047,12.2226,12.2773,1079682.0
2024-11-11 12:00:00,13.46,13.53,13.46,13.48,1200619.0,12.2773,12.3412,12.2773,12.2956,1200619.0
2024-11-11 12:30:00,13.48,13.55,13.47,13.54,1064730.0,12.2956,12.3594,12.2865,12.3503,1064730.0
2024-11-11 13:00:00,13.54,13.6,13.54,13.58,1409751.0,12.3503,12.405,12.3503,12.3868,1409751.0
2024-11-11 13:30:00,13.58,13.63,13.57,13.62,846671.0,12.3868,12.4324,12.3777,12.4233,846671.0
2024-11-11 14:00:00,13.63,13.63,13.57,13.59,639506.0,12.4324,12.4324,12.3777,12.3959,639506.0
2024-11-11 14:30:00,13.59,13.61,13.58,13.59,450543.0,12.3959,12.4142,12.3868,12.3959,450543.0
2024-11-11 15:00:00,13.6,13.61,13.56,13.59,657709.0,12.405,12.4142,12.3686,12.3959,657709.0
2024-11-11 15:30:00,13.59,13.63,13.58,13.63,2018798.0,12.3959,12.4324,12.3868,12.4324,2018798.0
2024-11-12 09:30:00,13.62,13.82,13.62,13.8,2330531.0,12.4233,12.6057,12.4233,12.5875,2330531.0
2024-11-12 10:00:00,13.79,13.84,13.79,13.81,1289597.0,12.5783,12.624,12.5783,12.5966,1289597.0
2024-11-12 10:30:00,13.81,13.83,13.75,13.77,1770379.0,12.5966,12.6148,12.5419,12.5601,1770379.0
2024-11-12 11:00:00,13.77,13.77,13.73,13.76,1389613.0,12.5601,12.5601,12.5236,12.551,1389613.0
2024-11-12 11:30:00,13.76,13.79,13.73,13.74,1566101.0,12.551,12.5783,12.5236,12.5327,1566101.0
2024-11-12 12:00:00,13.74,13.74,13.69,13.69,1201164.0,12.5327,12.5327,12.4871,12.4871,1201164.0
2024-11-12 12:30:00,13.7,13.72,13.67,13.68,1384023.0,12.4963,12.5145,12.4689,12.478,1384023.0
2024-11-12 13:00:00,13.68,13.74,13.67,13.74,1401701.0,12.478,12.5327,12.4689,12.5327,1401701.0
2024-11-12 13:30:00,13.74,13.81,13.73,13.77,1712184.0,12.5327,12.5966,12.5236,12.5601,1712184.0
2024-11-12 14:00:00,13.76,13.8,13.74,13.79,1279211.0,12.551,12.5875,12.5327,12.5783,1279211.0
2024-11-12 14:30:00,13.79,13.82,13.77,13.78,1033822.0,12.5783,12.6057,12.5601,12.5692,1033822.0
2024-11-12 15:00:00,13.77,13.78,13.73,13.75,970235.0,12.5601,12.5692,12.5236,12.5419,970235.0
2024-11-12 15:30:00,13.75,13.77,13.7,13.73,3116271.0,12.5419,12.5601,12.4963,12.5236,3116271.0
2024-11-13 09:30:00,13.71,13.74,13.57,13.63,1332081.0,12.5054,12.5327,12.3777,12.4324,1332081.0
2024-11-13 10:00:00,13.63,13.69,13.62,13.67,1000337.0,12.4324,12.4871,12.4233,12.4689,1000337.0
2024-11-13 10:30:00,13.67,13.7,13.62,13.7,1363091.0,12.4689,12.4963,12.4233,12.4963,1363091.0
2024-11-13 11:00:00,13.7,13.76,13.65,13.76,1102551.0,12.4963,12.551,12.4506,12.551,1102551.0
2024-11-13 11:30:00,13.76,13.77,13.71,13.73,1191719.0,12.551,12.5601,12.5054,12.5236,1191719.0
2024-11-13 12:00:00,13.73,13.77,13.72,13.75,779772.0,12.5236,12.5601,12.5145,12.5419,779772.0
2024-11-13 12:30:00,13.76,13.8,13.75,13.78,743991.0,12.551,12.5875,12.5419,12.5692,743991.0
2024-11-13 13:00:00,13.78,13.79,13.76,13.77,779330.0,12.5692,12.5783,12.551,12.5601,779330.0
2024-11-13 13:30:00,13.77,13.79,13.73,13.76,854411.0,12.5601,12.5783,12.5236,12.551,854411.0
2024-11-13 14:00:00,13.76,13.84,13.74,13.83,1226926.0,12.551,12.624,12.5327,12.6148,1226926.0
2024-11-13 14:30:00,13.83,13.85,13.81,13.85,810454.0,12.6148,12.6331,12.5966,12.6331,810454.0
2024-11-13 15:00:00,13.85,13.86,13.82,13.84,1041625.0,12.6331,12.6422,12.6057,12.624,1041625.0
2024-11-13 15:30:00,13.84,13.84,13.79,13.82,1962666.0,12.624,12.624,12.5783,12.6057,1962666.0
2024-11-14 09:30:00,13.87,14.01,13.85,13.98,1934887.0,12.6513,12.779,12.6331,12.7517,1934887.0
2024-11-14 10:00:00,13.99,14.06,13.97,14.04,1231153.0,12.7608,12.8246,12.7425,12.8064,1231153.0
2024-11-14 10:30:00,14.04,14.04,13.96,13.98,963474.0,12.8064,12.8064,12.7334,12.7517,963474.0
2024-11-14 11:00:00,13.98,14.04,13.98,14.02,858810.0,12.7517,12.8064,12.7517,12.7881,858810.0
2024-11-14 11:30:00,14.01,14.1,14.01,14.07,1029377.0,12.779,12.8611,12.779,12.8337,1029377.0
2024-11-14 12:00:00,14.06,14.07,13.99,14.0,1101515.0,12.8246,12.8337,12.7608,12.7699,1101515.0
2024-11-14 12:30:00,13.99,14.02,13.98,14.02,731502.0,12.7608,12.7881,12.7517,12.7881,731502.0
2024-11-14 13:00:00,14.02,14.03,13.92,13.93,885395.0,12.7881,12.7973,12.6969,12.706,885395.0
2024-11-14 13:30:00,13.93,14.04,13.93,14.01,1000013.0,12.706,12.8064,12.706,12.779,1000013.0
2024-11-14 14:00:00,14.01,14.05,14.01,14.03,905131.0,12.779,12.8155,12.779,12.7973,905131.0
2024-11-14 14:30:00,14.03,14.04,14.01,14.02,684066.0,12.7973,12.8064,12.779,12.7881,684066.0
2024-11-14 15:00:00,14.02,14.04,13.95,14.0,1152185.0,12.7881,12.8064,12.7243,12.7699,1152185.0
2024-11-14 15:30:00,13.99,14.01,13.98,13.99,2170669.0,12.7608,12.779,12.7517,12.7608,2170669.0
2024-11-15 09:30:00,14.07,14.22,14.05,14.2,1669079.0,12.8337,12.9706,12.8155,12.9523,1669079.0
2024-11-15 10:00:00,14.19,14.2,14.14,14.18,1099079.0,12.9432,12.9523,12.8976,12.9341,1099079.0
2024-11-15 10:30:00,14.18,14.23,14.16,14.21,1245255.0,12.9341,12.9797,12.9158,12.9614,1245255.0
2024-11-15 11:00:00,14.21,14.26,14.19,14.21,1131867.0,12.9614,13.0071,12.9432,12.9614,1131867.0
2024-11-15 11:30:00,14.22,14.23,14.19,14.21,626545.0,12.9706,12.9797,12.9432,12.9614,626545.0
2024-11-15 12:00:00,14.21,14.24,14.2,14.21,578434.0,12.9614,12.9888,12.9523,12.9614,578434.0
2024-11-15 12:30:00,14.21,14.24,14.19,14.23,579105.0,12.9614,12.9888,12.9432,12.9797,579105.0
2024-11-15 13:00:00,14.23,14.23,14.15,14.16,835749.0,12.9797,12.9797,12.9067,12.9158,835749.0
2024-11-15 13:30:00,14.16,14.16,14.05,14.07,973583.0,12.9158,12.9158,12.8155,12.8337,973583.0
2024-11-15 14:00:00,14.07,14.07,14.04,14.07,1045227.0,12.8337,12.8337,12.8064,12.8337,1045227.0
2024-11-15 14:30:00,14.07,14.08,14.05,14.07,649714.0,12.8337,12.8429,12.8155,12.8337,649714.0
2024-11-15 15:00:00,14.07,14.08,14.03,14.07,824769.0,12.8337,12.8429,12.7973,12.8337,824769.0
2024-11-15 15:30:00,14.06,14.12,14.05,14.12,1953673.0,12.8246,12.8794,12.8155,12.8794,1953673.0
2024-11-18 09:30:00,14.27,14.39,14.23,14.33,1532664.0,13.0162,13.1256,12.9797,13.0709,1532664.0
2024-11-18 10:00:00,14.34,14.34,14.28,14.29,746992.0,13.08,13.08,13.0253,13.0344,746992.0
2024-11-18 10:30:00,14.28,14.3,14.26,14.3,1218000.0,13.0253,13.0435,13.0071,13.0435,1218000.0
2024-11-18 11:00:00,14.3,14.33,14.26,14.27,723998.0,13.0435,13.0709,13.0071,13.0162,723998.0
2024-11-18 11:30:00,14.27,14.31,14.24,14.29,780934.0,13.0162,13.0527,12.9888,13.0344,780934.0
2024-11-18 12:00:00,14.28,14.3,14.27,14.29,656525.0,13.0253,13.0435,13.0162,13.0344,656525.0
2024-11-18 12:30:00,14.28,14.29,14.28,14.29,65957.0,13.0253,13.0344,13.0253,13.0344,65957.0
2024-11-18 13:00:00,14.29,14.46,14.28,14.46,1259065.0,13.0344,13.1895,13.0253,13.1895,1259065.0
2024-11-18 13:30:00,14.46,14.46,14.4,14.45,873286.0,13.1895,13.1895,13.1348,13.1804,873286.0
2024-11-18 14:00:00,14.44,14.47,14.42,14.46,1290300.0,13.1712,13.1986,13.153,13.1895,1290300.0
2024-11-18 14:30:00,14.46,14.49,14.44,14.46,700597.0,13.1895,13.2168,13.1712,13.1895,700597.0
2024-11-18 15:00:00,14.46,14.49,14.4,14.4,1455254.0,13.1895,13.2168,13.1348,13.1348,1455254.0
2024-11-18 15:30:00,14.4,14.46,14.37,14.45,2602364.0,13.1348,13.1895,13.1074,13.1804,2602364.0
2024-11-19 09:30:00,14.36,14.45,14.3,14.38,1880558.0,13.0983,13.1804,13.0435,13.1165,1880558.0
2024-11-19 10:00:00,14.38,14.45,14.34,14.36,1964767.0,13.1165,13.1804,13.08,13.0983,1964767.0
2024-11-19 10:30:00,14.35,14.36,14.28,14.32,1698744.0,13.0891,13.0983,13.0253,13.0618,1698744.0
2024-11-19 11:00:00,14.32,14.32,14.27,14.29,1449657.0,13.0618,13.0618,13.0162,13.0344,1449657.0
2024-11-19 11:30:00,14.28,14.37,14.28,14.36,925433.0,13.0253,13.1074,13.0253,13.0983,925433.0
2024-11-19 12:00:00,14.37,14.37,14.29,14.32,1173786.0,13.1074,13.1074,13.0344,13.0618,1173786.0
2024-11-19 12:30:00,14.32,14.33,14.26,14.27,488111.0,13.0618,13.0709,13.0071,13.0162,488111.0
2024-11-19 13:00:00,14.27,14.27,14.23,14.25,623593.0,13.0162,13.0162,12.9797,12.9979,623593.0
2024-11-19 13:30:00,14.25,14.26,14.19,14.23,1336319.0,12.9979,13.0071,12.9432,12.9797,1336319.0
2024-11-19 14:00:00,14.23,14.26,14.22,14.24,861532.0,12.9797,13.0071,12.9706,12.9888,861532.0
2024-11-19 14:30:00,14.24,14.25,14.22,14.24,656052.0,12.9888,12.9979,12.9706,12.9888,656052.0
2024-11-19 15:00:00,14.24,14.25,14.2,14.21,811050.0,12.9888,12.9979,12.9523,12.9614,811050.0
2024-11-19 15:30:00,14.21,14.24,14.18,14.21,1850659.0,12.9614,12.9888,12.9341,12.9614,1850659.0
2024-11-20 09:30:00,14.25,14.45,14.19,14.3,947011.0,12.9979,13.1804,12.9432,13.0435,947011.0
2024-11-20 10:00:00,14.31,14.32,14.21,14.24,842154.0,13.0527,13.0618,12.9614,12.9888,842154.0
2024-11-20 10:30:00,14.25,14.25,14.2,14.2,691023.0,12.9979,12.9979,12.9523,12.9523,691023.0
2024-11-20 11:00:00,14.21,14.24,14.17,14.23,694049.0,12.9614,12.9888,12.925,12.9797,694049.0
2024-11-20 11:30:00,14.23,14.26,14.2,14.24,828784.0,12.9797,13.0071,12.9523,12.9888,828784.0
2024-11-20 12:00:00,14.23,14.25,14.19,14.2,432791.0,12.9797,12.9979,12.9432,12.9523,432791.0
2024-11-20 12:30:00,14.2,14.25,14.18,14.21,528875.0,12.9523,12.9979,12.9341,12.9614,528875.0
2024-11-20 13:00:00,14.21,14.22,14.18,14.2,423601.0,12.9614,12.9706,12.9341,12.9523,423601.0
2024-11-20 13:30:00,14.2,14.2,14.17,14.19,336909.0,12.9523,12.9523,12.925,12.9432,336909.0
2024-11-20 14:00:00,14.19,14.2,14.18,14.19,287000.0,12.9432,12.9523,12.9341,12.9432,287000.0
2024-11-20 14:30:00,14.19,14.21,14.18,14.2,347349.0,12.9432,12.9614,12.9341,12.9523,347349.0
2024-11-20 15:00:00,14.2,14.2,14.18,14.2,295787.0,12.9523,12.9523,12.9341,12.9523,295787.0
2024-11-20 15:30:00,14.2,14.29,14.19,14.29,1758377.0,12.9523,13.0344,12.9432,13.0344,1758377.0
2024-11-21 09:30:00,14.12,14.2,14.07,14.08,888039.0,12.8794,12.9523,12.8337,12.8429,888039.0
2024-11-21 10:00:00,14.08,14.14,14.03,14.11,1141786.0,12.8429,12.8976,12.7973,12.8702,1141786.0
2024-11-21 10:30:00,14.11,14.13,14.09,14.12,845516.0,12.8702,12.8885,12.852,12.8794,845516.0
2024-11-21 11:00:00,14.12,14.13,14.06,14.06,755963.0,12.8794,12.8885,12.8246,12.8246,755963.0
2024-11-21 11:30:00,14.07,14.11,14.06,14.11,588955.0,12.8337,12.8702,12.8246,12.8702,588955.0
2024-11-21 12:00:00,14.11,14.18,14.09,14.18,1118776.0,12.8702,12.9341,12.852,12.9341,1118776.0
2024-11-21 12:30:00,14.17,14.31,14.17,14.28,1696846.0,12.925,13.0527,12.925,13.0253,1696846.0
2024-11-21 13:00:00,14.28,14.28,14.21,14.28,1046943.0,13.0253,13.0253,12.9614,13.0253,1046943.0
2024-11-21 13:30:00,14.28,14.3,14.23,14.29,2257322.0,13.0253,13.0435,12.9797,13.0344,2257322.0
2024-11-21 14:00:00,14.29,14.29,14.22,14.24,685523.0,13.0344,13.0344,12.9706,12.9888,685523.0
2024-11-21 14:30:00,14.24,14.24,14.19,14.19,1138651.0,12.9888,12.9888,12.9432,12.9432,1138651.0
2024-11-21 15:00:00,14.2,14.2,14.16,14.18,476617.0,12.9523,12.9523,12.9158,12.9341,476617.0
2024-11-21 15:30:00,14.18,14.2,14.14,14.15,1372525.0,12.9341,12.9523,12.8976,12.9067,1372525.0
2024-11-22 09:30:00,14.44,14.57,14.42,14.55,4677341.0,13.1712,13.2898,13.153,13.2716,4677341.0
2024-11-22 10:00:00,14.56,14.74,14.55,14.73,2839099.0,13.2807,13.4449,13.2716,13.4358,2839099.0
2024-11-22 10:30:00,14.74,14.87,14.7,14.86,2510111.0,13.4449,13.5635,13.4084,13.5543,2510111.0
2024-11-22 11:00:00,14.87,15.04,14.85,14.99,4887389.0,13.5635,13.7185,13.5452,13.6729,4887389.0
2024-11-22 11:30:00,14.99,15.09,14.97,15.07,3765747.0,13.6729,13.7641,13.6547,13.7459,3765747.0
2024-11-22 12:00:00,15.08,15.1,14.9,14.9,2078177.0,13.755,13.7732,13.5908,13.5908,2078177.0
2024-11-22 12:30:00,14.91,14.94,14.89,14.92,1361908.0,13.5999,13.6273,13.5817,13.6091,1361908.0
2024-11-22 13:00:00,14.92,14.95,14.89,14.93,1062224.0,13.6091,13.6364,13.5817,13.6182,1062224.0
2024-11-22 13:30:00,14.93,14.93,14.84,14.9,1480888.0,13.6182,13.6182,13.5361,13.5908,1480888.0
2024-11-22 14:00:00,14.91,14.93,14.87,14.93,1002339.0,13.5999,13.6182,13.5635,13.6182,1002339.0
2024-11-22 14:30:00,14.93,14.94,14.87,14.9,1310271.0,13.6182,13.6273,13.5635,13.5908,1310271.0
2024-11-22 15:00:00,14.89,14.9,14.83,14.85,1192061.0,13.5817,13.5908,13.527,13.5452,1192061.0
2024-11-22 15:30:00,14.85,14.9,14.83,14.9,4056805.0,13.5452,13.5908,13.527,13.5908,4056805.0
2024-11-25 09:30:00,14.97,15.08,14.95,14.97,1932680.0,13.6547,13.755,13.6364,13.6547,1932680.0
2024-11-25 10:00:00,14.98,15.0,14.86,14.93,1260375.0,13.6638,13.682,13.5543,13.6182,1260375.0
2024-11-25 10:30:00,14.93,14.94,14.82,14.83,631923.0,13.6182,13.6273,13.5178,13.527,631923.0
2024-11-25 11:00:00,14.84,14.85,14.79,14.79,607725.0,13.5361,13.5452,13.4905,13.4905,607725.0
2024-11-25 11:30:00,14.79,14.84,14.79,14.79,663767.0,13.4905,13.5361,13.4905,13.4905,663767.0
2024-11-25 12:00:00,14.79,14.8,14.67,14.7,1393752.0,13.4905,13.4996,13.381,13.4084,1393752.0
2024-11-25 12:30:00,14.7,14.72,14.68,14.68,1129017.0,13.4084,13.4266,13.3901,13.3901,1129017.0
2024-11-25 13:00:00,14.69,14.75,14.68,14.75,1067486.0,13.3993,13.454,13.3901,13.454,1067486.0
2024-11-25 13:30:00,14.75,14.81,14.74,14.81,640171.0,13.454,13.5087,13.4449,13.5087,640171.0
2024-11-25 14:00:00,14.81,14.81,14.76,14.76,360537.0,13.5087,13.5087,13.4631,13.4631,360537.0
2024-11-25 14:30:00,14.76,14.78,14.73,14.76,727775.0,13.4631,13.4814,13.4358,13.4631,727775.0
2024-11-25 15:00:00,14.76,14.79,14.72,14.79,938115.0,13.4631,13.4905,13.4266,13.4905,938115.0
2024-11-25 15:30:00,14.79,14.8,14.77,14.79,2346206.0,13.4905,13.4996,13.4722,13.4905,2346206.0
2024-11-26 09:30:00,14.76,14.77,14.66,14.75,844873.0,13.4631,13.4722,13.3719,13.454,844873.0
2024-11-26 10:00:00,14.75,14.76,14.72,14.74,693663.0,13.454,13.4631,13.4266,13.4449,693663.0
2024-11-26 10:30:00,14.74,14.77,14.73,14.73,381530.0,13.4449,13.4722,13.4358,13.4358,381530.0
2024-11-26 11:00:00,14.73,14.74,14.67,14.68,1127131.0,13.4358,13.4449,13.381,13.3901,1127131.0
2024-11-26 11:30:00,14.68,14.72,14.67,14.7,587321.0,13.3901,13.4266,13.381,13.4084,587321.0
2024-11-26 12:00:00,14.7,14.71,14.68,14.69,291765.0,13.4084,13.4175,13.3901,13.3993,291765.0
2024-11-26 12:30:00,14.7,14.74,14.69,14.71,499655.0,13.4084,13.4449,13.3993,13.4175,499655.0
2024-11-26 13:00:00,14.71,14.72,14.68,14.71,494628.0,13.4175,13.4266,13.3901,13.4175,494628.0
2024-11-26 13:30:00,14.7,14.71,14.67,14.71,478277.0,13.4084,13.4175,13.381,13.4175,478277.0
2024-11-26 14:00:00,14.71,14.71,14.66,14.69,630478.0,13.4175,13.4175,13.3719,13.3993,630478.0
2024-11-26 14:30:00,14.69,14.7,14.67,14.67,471274.0,13.3993,13.4084,13.381,13.381,471274.0
2024-11-26 15:00:00,14.67,14.68,14.6,14.65,1108019.0,13.381,13.3901,13.3172,13.3628,1108019.0
2024-11-26 15:30:00,14.65,14.68,14.64,14.68,2053372.0,13.3628,13.3901,13.3537,13.3901,2053372.0
2024-11-27 09:30:00,14.67,14.75,14.65,14.69,561779.0,13.381,13.454,13.3628,13.3993,561779.0
2024-11-27 10:00:00,14.69,14.7,14.59,14.59,501435.0,13.3993,13.4084,13.3081,13.3081,501435.0
2024-11-27 10:30:00,14.59,14.63,14.57,14.6,446382.0,13.3081,13.3445,13.2898,13.3172,446382.0
2024-11-27 11:00:00,14.6,14.62,14.58,14.61,384772.0,13.3172,13.3354,13.2989,13.3263,384772.0
2024-11-27 11:30:00,14.61,14.65,14.37,14.42,2091193.0,13.3263,13.3628,13.1074,13.153,2091193.0
2024-11-27 12:00:00,14.42,14.49,14.38,14.49,1741564.0,13.153,13.2168,13.1165,13.2168,1741564.0
2024-11-27 12:30:00,14.48,14.5,14.4,14.43,803433.0,13.2077,13.226,13.1348,13.1621,803433.0
2024-11-27 13:00:00,14.43,14.48,14.42,14.48,683738.0,13.1621,13.2077,13.153,13.2077,683738.0
2024-11-27 13:30:00,14.47,14.48,14.38,14.42,631175.0,13.1986,13.2077,13.1165,13.153,631175.0
2024-11-27 14:00:00,14.42,14.45,14.39,14.41,692715.0,13.153,13.1804,13.1256,13.1439,692715.0
2024-11-27 14:30:00,14.42,14.43,14.39,14.4,863605.0,13.153,13.1621,13.1256,13.1348,863605.0
2024-11-27 15:00:00,14.39,14.43,14.36,14.4,900510.0,13.1256,13.1621,13.0983,13.1348,900510.0
2024-11-27 15:30:00,14.39,14.4,14.34,14.36,2511002.0,13.1256,13.1348,13.08,13.0983,2511002.0
2024-11-29 09:30:00,13.91,14.22,13.87,14.14,3005276.0,12.6878,12.9706,12.6513,12.8976,3005276.0
2024-11-29 10:00:00,14.14,14.29,14.13,14.26,1985401.0,12.8976,13.0344,12.8885,13.0071,1985401.0
2024-11-29 10:30:00,14.26,14.39,14.25,14.36,1168711.0,13.0071,13.1256,12.9979,13.0983,1168711.0
2024-11-29 11:00:00,14.36,14.37,14.25,14.26,1053483.0,13.0983,13.1074,12.9979,13.0071,1053483.0
2024-11-29 11:30:00,14.26,14.29,14.24,14.28,1503606.0,13.0071,13.0344,12.9888,13.0253,1503606.0
2024-11-29 12:00:00,14.27,14.3,14.25,14.26,1454586.0,13.0162,13.0435,12.9979,13.0071,1454586.0
2024-11-29 12:30:00,14.26,14.31,14.25,14.29,1471279.0,13.0071,13.0527,12.9979,13.0344,1471279.0
2024-12-02 09:30:00,14.07,14.2,14.01,14.18,1566694.0,12.8337,12.9523,12.779,12.9341,1566694.0
2024-12-02 10:00:00,14.18,14.21,14.12,14.13,2345869.0,12.9341,12.9614,12.8794,12.8885,2345869.0
2024-12-02 10:30:00,14.13,14.13,14.05,14.08,623157.0,12.8885,12.8885,12.8155,12.8429,623157.0
2024-12-02 11:00:00,14.08,14.12,14.04,14.07,606553.0,12.8429,12.8794,12.8064,12.8337,606553.0
2024-12-02 11:30:00,14.07,14.09,14.03,14.06,844245.0,12.8337,12.852,12.7973,12.8246,844245.0
2024-12-02 12:00:00,14.05,14.1,14.03,14.1,583853.0,12.8155,12.8611,12.7973,12.8611,583853.0
2024-12-02 12:30:00,14.09,14.21,14.08,14.19,875709.0,12.852,12.9614,12.8429,12.9432,875709.0
2024-12-02 13:00:00,14.19,14.22,14.14,14.16,1071838.0,12.9432,12.9706,12.8976,12.9158,1071838.0
2024-12-02 13:30:00,14.15,14.18,14.13,14.18,653566.0,12.9067,12.9341,12.8885,12.9341,653566.0
2024-12-02 14:00:00,14.18,14.19,14.15,14.17,388130.0,12.9341,12.9432,12.9067,12.925,388130.0
2024-12-02 14:30:00,14.17,14.19,14.15,14.16,356407.0,12.925,12.9432,12.9067,12.9158,356407.0
2024-12-02 15:00:00,14.15,14.19,14.15,14.17,570643.0,12.9067,12.9432,12.9067,12.925,570643.0
2024-12-02 15:30:00,14.17,14.17,14.12,14.14,1518086.0,12.925,12.925,12.8794,12.8976,1518086.0
2024-12-03 09:30:00,14.05,14.16,14.04,14.15,1156847.0,12.8155,12.9158,12.8064,12.9067,1156847.0
2024-12-03 10:00:00,14.16,14.16,14.06,14.07,1122255.0,12.9158,12.9158,12.8246,12.8337,1122255.0
2024-12-03 10:30:00,14.07,14.09,14.02,14.05,693471.0,12.8337,12.852,12.7881,12.8155,693471.0
2024-12-03 11:00:00,14.06,14.1,14.03,14.09,490295.0,12.8246,12.8611,12.7973,12.852,490295.0
2024-12-03 11:30:00,14.1,14.12,14.07,14.08,505459.0,12.8611,12.8794,12.8337,12.8429,505459.0
2024-12-03 12:00:00,14.08,14.09,14.05,14.07,423718.0,12.8429,12.852,12.8155,12.8337,423718.0
2024-12-03 12:30:00,14.07,14.08,14.04,14.04,703514.0,12.8337,12.8429,12.8064,12.8064,703514.0
2024-12-03 13:00:00,14.05,14.06,14.03,14.06,532533.0,12.8155,12.8246,12.7973,12.8246,532533.0
2024-12-03 13:30:00,14.06,14.13,14.04,14.13,532958.0,12.8246,12.8885,12.8064,12.8885,532958.0
2024-12-03 14:00:00,14.13,14.13,14.07,14.12,722347.0,12.8885,12.8885,12.8337,12.8794,722347.0
2024-12-03 14:30:00,14.12,14.14,14.1,14.1,579521.0,12.8794,12.8976,12.8611,12.8611,579521.0
2024-12-03 15:00:00,14.11,14.18,14.1,14.18,669121.0,12.8702,12.9341,12.8611,12.9341,669121.0
2024-12-03 15:30:00,14.17,14.18,14.13,14.17,1818390.0,12.925,12.9341,12.8885,12.925,1818390.0
2024-12-04 09:30:00,14.25,14.34,14.15,14.31,1468686.0,12.9979,13.08,12.9067,13.0527,1468686.0
2024-12-04 10:00:00,14.31,14.31,14.18,14.22,1147670.0,13.0527,13.0527,12.9341,12.9706,1147670.0
2024-12-04 10:30:00,14.21,14.22,14.16,14.21,1304284.0,12.9614,12.9706,12.9158,12.9614,1304284.0
2024-12-04 11:00:00,14.21,14.23,14.17,14.21,1044076.0,12.9614,12.9797,12.925,12.9614,1044076.0
2024-12-04 11:30:00,14.21,14.22,14.18,14.19,352690.0,12.9614,12.9706,12.9341,12.9432,352690.0
2024-12-04 12:00:00,14.19,14.19,14.14,14.17,769984.0,12.9432,12.9432,12.8976,12.925,769984.0
2024-12-04 12:30:00,14.16,14.19,14.14,14.16,763307.0,12.9158,12.9432,12.8976,12.9158,763307.0
2024-12-04 13:00:00,14.15,14.16,13.97,14.01,2646617.0,12.9067,12.9158,12.7425,12.779,2646617.0
2024-12-04 13:30:00,14.01,14.02,13.98,14.01,1346570.0,12.779,12.7881,12.7517,12.779,1346570.0
2024-12-04 14:00:00,14.0,14.06,14.0,14.01,648445.0,12.7699,12.8246,12.7699,12.779,648445.0
2024-12-04 14:30:00,14.01,14.03,13.97,13.97,819129.0,12.779,12.7973,12.7425,12.7425,819129.0
2024-12-04 15:00:00,13.98,14.04,13.96,14.04,813541.0,12.7517,12.8064,12.7334,12.8064,813541.0
2024-12-04 15:30:00,14.04,14.05,14.01,14.03,1849633.0,12.8064,12.8155,12.779,12.7973,1849633.0
2024-12-05 09:30:00,14.22,14.47,14.22,14.45,1818221.0,12.9706,13.1986,12.9706,13.1804,1818221.0
2024-12-05 10:00:00,14.45,14.45,14.31,14.31,774704.0,13.1804,13.1804,13.0527,13.0527,774704.0
2024-12-05 10:30:00,14.31,14.35,14.26,14.28,874086.0,13.0527,13.0891,13.0071,13.0253,874086.0
2024-12-05 11:00:00,14.29,14.3,14.21,14.23,848679.0,13.0344,13.0435,12.9614,12.9797,848679.0
2024-12-05 11:30:00,14.23,14.24,14.2,14.2,839743.0,12.9797,12.9888,12.9523,12.9523,839743.0
2024-12-05 12:00:00,14.2,14.21,14.16,14.18,902045.0,12.9523,12.9614,12.9158,12.9341,902045.0
2024-12-05 12:30:00,14.18,14.25,14.16,14.25,536127.0,12.9341,12.9979,12.9158,12.9979,536127.0
2024-12-05 13:00:00,14.24,14.35,14.23,14.32,1232051.0,12.9888,13.0891,12.9797,13.0618,1232051.0
2024-12-05 13:30:00,14.32,14.38,14.31,14.36,658387.0,13.0618,13.1165,13.0527,13.0983,658387.0
2024-12-05 14:00:00,14.37,14.37,14.31,14.32,662618.0,13.1074,13.1074,13.0527,13.0618,662618.0
2024-12-05 14:30:00,14.31,14.32,14.28,14.29,637435.0,13.0527,13.0618,13.0253,13.0344,637435.0
2024-12-05 15:00:00,14.28,14.3,14.26,14.29,921649.0,13.0253,13.0435,13.0071,13.0344,921649.0
2024-12-05 15:30:00,14.29,14.3,14.27,14.29,2477879.0,13.0344,13.0435,13.0162,13.0344,2477879.0
2024-12-06 09:30:00,14.1,14.12,13.97,13.97,1606715.0,12.8611,12.8794,12.7425,12.7425,1606715.0
2024-12-06 10:00:00,13.97,13.98,13.88,13.9,1315870.0,12.7425,12.7517,12.6604,12.6787,1315870.0
2024-12-06 10:30:00,13.9,13.95,13.88,13.94,1204176.0,12.6787,12.7243,12.6604,12.7152,1204176.0
2024-12-06 11:00:00,13.94,13.95,13.91,13.94,709467.0,12.7152,12.7243,12.6878,12.7152,709467.0
2024-12-06 11:30:00,13.93,13.96,13.85,13.85,1071334.0,12.706,12.7334,12.6331,12.6331,1071334.0
2024-12-06 12:00:00,13.86,13.86,13.8,13.84,1198971.0,12.6422,12.6422,12.5875,12.624,1198971.0
2024-12-06 12:30:00,13.84,13.87,13.82,13.84,1001297.0,12.624,12.6513,12.6057,12.624,1001297.0
2024-12-06 13:00:00,13.83,13.85,13.81,13.84,987635.0,12.6148,12.6331,12.5966,12.624,987635.0
2024-12-06 13:30:00,13.84,13.88,13.83,13.87,857208.0,12.624,12.6604,12.6148,12.6513,857208.0
2024-12-06 14:00:00,13.87,13.87,13.84,13.84,510057.0,12.6513,12.6513,12.624,12.624,510057.0
2024-12-06 14:30:00,13.85,13.88,13.84,13.87,441282.0,12.6331,12.6604,12.624,12.6513,441282.0
2024-12-06 15:00:00,13.86,13.88,13.84,13.88,665268.0,12.6422,12.6604,12.624,12.6604,665268.0
2024-12-06 15:30:00,13.87,13.89,13.82,13.86,2165283.0,12.6513,12.6696,12.6057,12.6422,2165283.0
2024-12-09 09:30:00,14.09,14.18,14.08,14.17,1899228.0,12.852,12.9341,12.8429,12.925,1899228.0
2024-12-09 10:00:00,14.16,14.16,14.04,14.05,1008059.0,12.9158,12.9158,12.8064,12.8155,1008059.0
2024-12-09 10:30:00,14.06,14.13,14.05,14.12,535237.0,12.8246,12.8885,12.8155,12.8794,535237.0
2024-12-09 11:00:00,14.11,14.29,14.1,14.27,1835324.0,12.8702,13.0344,12.8611,13.0162,1835324.0
2024-12-09 11:30:00,14.27,14.28,14.22,14.23,715438.0,13.0162,13.0253,12.9706,12.9797,715438.0
2024-12-09 12:00:00,14.22,14.27,14.21,14.21,496130.0,12.9706,13.0162,12.9614,12.9614,496130.0
2024-12-09 12:30:00,14.21,14.25,14.21,14.21,480678.0,12.9614,12.9979,12.9614,12.9614,480678.0
2024-12-09 13:00:00,14.21,14.24,14.19,14.19,509592.0,12.9614,12.9888,12.9432,12.9432,509592.0
2024-12-09 13:30:00,14.19,14.22,14.18,14.2,366806.0,12.9432,12.9706,12.9341,12.9523,366806.0
2024-12-09 14:00:00,14.2,14.22,14.19,14.2,387960.0,12.9523,12.9706,12.9432,12.9523,387960.0
2024-12-09 14:30:00,14.2,14.25,14.19,14.24,890226.0,12.9523,12.9979,12.9432,12.9888,890226.0
2024-12-09 15:00:00,14.24,14.25,14.18,14.19,502113.0,12.9888,12.9979,12.9341,12.9432,502113.0
2024-12-09 15:30:00,14.19,14.2,14.15,14.19,1768238.0,12.9432,12.9523,12.9067,12.9432,1768238.0
2024-12-10 09:30:00,14.39,14.49,14.37,14.4,1309482.0,13.1256,13.2168,13.1074,13.1348,1309482.0
2024-12-10 10:00:00,14.4,14.43,14.37,14.43,805712.0,13.1348,13.1621,13.1074,13.1621,805712.0
2024-12-10 10:30:00,14.43,14.49,14.42,14.45,959184.0,13.1621,13.2168,13.153,13.1804,959184.0
2024-12-10 11:00:00,14.45,14.45,14.37,14.39,589211.0,13.1804,13.1804,13.1074,13.1256,589211.0
2024-12-10 11:30:00,14.38,14.4,14.35,14.37,811634.0,13.1165,13.1348,13.0891,13.1074,811634.0
2024-12-10 12:00:00,14.38,14.42,14.37,14.41,467098.0,13.1165,13.153,13.1074,13.1439,467098.0
2024-12-10 12:30:00,14.4,14.42,14.37,14.39,597060.0,13.1348,13.153,13.1074,13.1256,597060.0
2024-12-10 13:00:00,14.4,14.42,14.37,14.39,551469.0,13.1348,13.153,13.1074,13.1256,551469.0
2024-12-10 13:30:00,14.38,14.43,14.38,14.41,657634.0,13.1165,13.1621,13.1165,13.1439,657634.0
2024-12-10 14:00:00,14.4,14.41,14.38,14.4,270969.0,13.1348,13.1439,13.1165,13.1348,270969.0
2024-12-10 14:30:00,14.39,14.42,14.38,14.41,338364.0,13.1256,13.153,13.1165,13.1439,338364.0
2024-12-10 15:00:00,14.41,14.42,14.4,14.41,394504.0,13.1439,13.153,13.1348,13.1439,394504.0
2024-12-10 15:30:00,14.4,14.41,14.33,14.33,1544250.0,13.1348,13.1439,13.0709,13.0709,1544250.0
2024-12-11 09:30:00,14.57,14.57,14.31,14.32,1249539.0,13.2898,13.2898,13.0527,13.0618,1249539.0
2024-12-11 10:00:00,14.32,14.36,14.23,14.32,1648463.0,13.0618,13.0983,12.9797,13.0618,1648463.0
2024-12-11 10:30:00,14.32,14.33,14.28,14.32,683586.0,13.0618,13.0709,13.0253,13.0618,683586.0
2024-12-11 11:00:00,14.32,14.39,14.29,14.37,757966.0,13.0618,13.1256,13.0344,13.1074,757966.0
2024-12-11 11:30:00,14.38,14.42,14.35,14.36,822103.0,13.1165,13.153,13.0891,13.0983,822103.0
2024-12-11 12:00:00,14.35,14.38,14.33,14.36,516175.0,13.0891,13.1165,13.0709,13.0983,516175.0
2024-12-11 12:30:00,14.36,14.38,14.33,14.37,588083.0,13.0983,13.1165,13.0709,13.1074,588083.0
2024-12-11 13:00:00,14.38,14.39,14.35,14.38,364993.0,13.1165,13.1256,13.0891,13.1165,364993.0
2024-12-11 13:30:00,14.39,14.4,14.37,14.39,379930.0,13.1256,13.1348,13.1074,13.1256,379930.0
2024-12-11 14:00:00,14.39,14.45,14.38,14.44,556867.0,13.1256,13.1804,13.1165,13.1712,556867.0
2024-12-11 14:30:00,14.44,14.68,14.43,14.65,4192610.0,13.1712,13.3901,13.1621,13.3628,4192610.0
2024-12-11 15:00:00,14.65,14.73,14.65,14.72,2698003.0,13.3628,13.4358,13.3628,13.4266,2698003.0
2024-12-11 15:30:00,14.72,14.72,14.59,14.6,3500020.0,13.4266,13.4266,13.3081,13.3172,3500020.0
2024-12-12 09:30:00,14.55,14.66,14.52,14.54,1757687.0,13.2716,13.3719,13.2442,13.2624,1757687.0
2024-12-12 10:00:00,14.54,14.54,14.4,14.44,975780.0,13.2624,13.2624,13.1348,13.1712,975780.0
2024-12-12 10:30:00,14.44,14.44,14.32,14.33,1658754.0,13.1712,13.1712,13.0618,13.0709,1658754.0
2024-12-12 11:00:00,14.33,14.36,14.3,14.32,1006023.0,13.0709,13.0983,13.0435,13.0618,1006023.0
2024-12-12 11:30:00,14.33,14.34,14.27,14.28,791625.0,13.0709,13.08,13.0162,13.0253,791625.0
2024-12-12 12:00:00,14.27,14.29,14.24,14.27,974265.0,13.0162,13.0344,12.9888,13.0162,974265.0
2024-12-12 12:30:00,14.26,14.27,14.19,14.23,798572.0,13.0071,13.0162,12.9432,12.9797,798572.0
2024-12-12 13:00:00,14.23,14.25,14.2,14.22,449726.0,12.9797,12.9979,12.9523,12.9706,449726.0
2024-12-12 13:30:00,14.23,14.24,14.18,14.19,715445.0,12.9797,12.9888,12.9341,12.9432,715445.0
2024-12-12 14:00:00,14.19,14.22,14.17,14.18,528604.0,12.9432,12.9706,12.925,12.9341,528604.0
2024-12-12 14:30:00,14.17,14.29,14.16,14.23,1268201.0,12.925,13.0344,12.9158,12.9797,1268201.0
2024-12-12 15:00:00,14.23,14.29,14.22,14.23,1311704.0,12.9797,13.0344,12.9706,12.9797,1311704.0
2024-12-12 15:30:00,14.23,14.3,14.22,14.25,2598287.0,12.9797,13.0435,12.9706,12.9979,2598287.0
2024-12-13 09:30:00,13.77,13.81,13.57,13.58,2028197.0,13.0527,13.0906,12.8631,12.8726,2028197.0
2024-12-13 10:00:00,13.57,13.59,13.45,13.46,1460080.0,12.8631,12.8821,12.7494,12.7589,1460080.0
2024-12-13 10:30:00,13.46,13.56,13.45,13.54,837029.0,12.7589,12.8536,12.7494,12.8347,837029.0
2024-12-13 11:00:00,13.54,13.56,13.5,13.54,1062698.0,12.8347,12.8536,12.7968,12.8347,1062698.0
2024-12-13 11:30:00,13.54,13.69,13.52,13.67,1217346.0,12.8347,12.9769,12.8157,12.9579,1217346.0
2024-12-13 12:00:00,13.67,13.67,13.58,13.62,462103.0,12.9579,12.9579,12.8726,12.9105,462103.0
2024-12-13 12:30:00,13.62,13.7,13.59,13.61,1145341.0,12.9105,12.9864,12.8821,12.901,1145341.0
2024-12-13 13:00:00,13.61,13.65,13.6,13.62,466117.0,12.901,12.939,12.8916,12.9105,466117.0
2024-12-13 13:30:00,13.62,13.62,13.54,13.56,667240.0,12.9105,12.9105,12.8347,12.8536,667240.0
2024-12-13 14:00:00,13.56,13.57,13.51,13.56,432620.0,12.8536,12.8631,12.8062,12.8536,432620.0
2024-12-13 14:30:00,13.55,13.62,13.54,13.61,836686.0,12.8442,12.9105,12.8347,12.901,836686.0
2024-12-13 15:00:00,13.6,13.61,13.56,13.59,662180.0,12.8916,12.901,12.8536,12.8821,662180.0
2024-12-13 15:30:00,13.59,13.62,13.56,13.61,2166445.0,12.8821,12.9105,12.8536,12.901,2166445.0
2024-12-16 09:30:00,13.49,13.59,13.44,13.59,1110806.0,12.7873,12.8821,12.7399,12.8821,1110806.0
2024-12-16 10:00:00,13.59,13.61,13.5,13.51,705927.0,12.8821,12.901,12.7968,12.8062,705927.0
2024-12-16 10:30:00,13.51,13.51,13.46,13.49,567573.0,12.8062,12.8062,12.7589,12.7873,567573.0
2024-12-16 11:00:00,13.5,13.5,13.45,13.46,548783.0,12.7968,12.7968,12.7494,12.7589,548783.0
2024-12-16 11:30:00,13.45,13.5,13.45,13.5,281914.0,12.7494,12.7968,12.7494,12.7968,281914.0
2024-12-16 12:00:00,13.49,13.5,13.44,13.45,561602.0,12.7873,12.7968,12.7399,12.7494,561602.0
2024-12-16 12:30:00,13.45,13.45,13.41,13.42,530338.0,12.7494,12.7494,12.7115,12.7209,530338.0
2024-12-16 13:00:00,13.42,13.42,13.36,13.38,986286.0,12.7209,12.7209,12.6641,12.683,986286.0
2024-12-16 13:30:00,13.37,13.43,13.36,13.42,789552.0,12.6735,12.7304,12.6641,12.7209,789552.0
2024-12-16 14:00:00,13.42,13.43,13.38,13.38,558385.0,12.7209,12.7304,12.683,12.683,558385.0
2024-12-16 14:30:00,13.38,13.39,13.36,13.38,478587.0,12.683,12.6925,12.6641,12.683,478587.0
2024-12-16 15:00:00,13.38,13.39,13.32,13.33,1163982.0,12.683,12.6925,12.6261,12.6356,1163982.0
2024-12-16 15:30:00,13.33,13.35,13.25,13.28,2130899.0,12.6356,12.6546,12.5598,12.5882,2130899.0
2024-12-17 09:30:00,13.35,13.36,13.21,13.29,1461540.0,12.6546,12.6641,12.5219,12.5977,1461540.0
2024-12-17 10:00:00,13.28,13.36,13.24,13.34,1594150.0,12.5882,12.6641,12.5503,12.6451,1594150.0
2024-12-17 10:30:00,13.34,13.37,13.31,13.36,850984.0,12.6451,12.6735,12.6167,12.6641,850984.0
2024-12-17 11:00:00,13.36,13.44,13.33,13.43,1356229.0,12.6641,12.7399,12.6356,12.7304,1356229.0
2024-12-17 11:30:00,13.44,13.52,13.41,13.49,1947098.0,12.7399,12.8157,12.7115,12.7873,1947098.0
2024-12-17 12:00:00,13.49,13.52,13.48,13.49,987873.0,12.7873,12.8157,12.7778,12.7873,987873.0
2024-12-17 12:30:00,13.49,13.6,13.48,13.59,1150435.0,12.7873,12.8916,12.7778,12.8821,1150435.0
2024-12-17 13:00:00,13.59,13.68,13.55,13.58,1225866.0,12.8821,12.9674,12.8442,12.8726,1225866.0
2024-12-17 13:30:00,13.57,13.59,13.52,13.56,629738.0,12.8631,12.8821,12.8157,12.8536,629738.0
2024-12-17 14:00:00,13.56,13.61,13.53,13.54,830819.0,12.8536,12.901,12.8252,12.8347,830819.0
2024-12-17 14:30:00,13.54,13.57,13.5,13.5,652792.0,12.8347,12.8631,12.7968,12.7968,652792.0
2024-12-17 15:00:00,13.5,13.55,13.49,13.53,838075.0,12.7968,12.8442,12.7873,12.8252,838075.0
2024-12-17 15:30:00,13.53,13.55,13.49,13.51,1372784.0,12.8252,12.8442,12.7873,12.8062,1372784.0
2024-12-18 09:30:00,13.38,13.42,13.3,13.32,1092317.0,12.683,12.7209,12.6072,12.6261,1092317.0
2024-12-18 10:00:00,13.31,13.32,13.23,13.24,1210259.0,12.6167,12.6261,12.5408,12.5503,1210259.0
2024-12-18 10:30:00,13.23,13.25,13.18,13.2,1041259.0,12.5408,12.5598,12.4934,12.5124,1041259.0
2024-12-18 11:00:00,13.2,13.24,13.17,13.21,1002324.0,12.5124,12.5503,12.484,12.5219,1002324.0
2024-12-18 11:30:00,13.21,13.21,13.1,13.11,1096216.0,12.5219,12.5219,12.4176,12.4271,1096216.0
2024-12-18 12:00:00,13.12,13.12,13.08,13.09,1154107.0,12.4366,12.4366,12.3986,12.4081,1154107.0
2024-12-18 12:30:00,13.09,13.12,13.05,13.08,1308177.0,12.4081,12.4366,12.3702,12.3986,1308177.0
2024-12-18 13:00:00,13.08,13.11,13.07,13.09,1294224.0,12.3986,12.4271,12.3892,12.4081,1294224.0
2024-12-18 13:30:00,13.09,13.1,13.06,13.08,903251.0,12.4081,12.4176,12.3797,12.3986,903251.0
2024-12-18 14:00:00,13.08,13.09,12.95,12.99,1604628.0,12.3986,12.4081,12.2754,12.3133,1604628.0
2024-12-18 14:30:00,12.98,13.01,12.85,12.87,1523080.0,12.3039,12.3323,12.1806,12.1996,1523080.0
2024-12-18 15:00:00,12.87,12.92,12.83,12.91,2255594.0,12.1996,12.247,12.1617,12.2375,2255594.0
2024-12-18 15:30:00,12.91,12.91,12.77,12.84,5899466.0,12.2375,12.2375,12.1048,12.1712,5899466.0
2024-12-19 09:30:00,13.12,13.17,13.06,13.16,2325995.0,12.4366,12.484,12.3797,12.4745,2325995.0
2024-12-19 10:00:00,13.15,13.15,12.97,13.04,1421709.0,12.465,12.465,12.2944,12.3607,1421709.0
2024-12-19 10:30:00,13.04,13.06,13.0,13.04,882010.0,12.3607,12.3797,12.3228,12.3607,882010.0
2024-12-19 11:00:00,13.05,13.06,12.99,13.03,801856.0,12.3702,12.3797,12.3133,12.3513,801856.0
2024-12-19 11:30:00,13.03,13.09,13.0,13.0,1079785.0,12.3513,12.4081,12.3228,12.3228,1079785.0
2024-12-19 12:00:00,13.0,13.0,12.95,12.99,1244691.0,12.3228,12.3228,12.2754,12.3133,1244691.0
2024-12-19 12:30:00,12.99,13.0,12.95,12.97,1094791.0,12.3133,12.3228,12.2754,12.2944,1094791.0
2024-12-19 13:00:00,12.97,12.98,12.9,12.91,1012364.0,12.2944,12.3039,12.228,12.2375,1012364.0
2024-12-19 13:30:00,12.91,13.0,12.9,12.97,642255.0,12.2375,12.3228,12.228,12.2944,642255.0
2024-12-19 14:00:00,12.96,13.01,12.94,12.99,639590.0,12.2849,12.3323,12.2659,12.3133,639590.0
2024-12-19 14:30:00,12.98,12.99,12.95,12.97,403840.0,12.3039,12.3133,12.2754,12.2944,403840.0
2024-12-19 15:00:00,12.97,13.01,12.94,12.96,937655.0,12.2944,12.3323,12.2659,12.2849,937655.0
2024-12-19 15:30:00,12.96,13.0,12.93,12.96,2050999.0,12.2849,12.3228,12.2565,12.2849,2050999.0
2024-12-20 09:30:00,13.0,13.09,12.96,13.07,862482.0,12.3228,12.4081,12.2849,12.3892,862482.0
2024-12-20 10:00:00,13.08,13.12,13.05,13.12,1193280.0,12.3986,12.4366,12.3702,12.4366,1193280.0
2024-12-20 10:30:00,13.12,13.14,13.08,13.12,894429.0,12.4366,12.4555,12.3986,12.4366,894429.0
2024-12-20 11:00:00,13.12,13.13,13.07,13.1,1434258.0,12.4366,12.446,12.3892,12.4176,1434258.0
2024-12-20 11:30:00,13.11,13.13,13.09,13.1,1116791.0,12.4271,12.446,12.4081,12.4176,1116791.0
2024-12-20 12:00:00,13.1,13.12,13.09,13.1,721769.0,12.4176,12.4366,12.4081,12.4176,721769.0
2024-12-20 12:30:00,13.11,13.17,13.07,13.15,700624.0,12.4271,12.484,12.3892,12.465,700624.0
2024-12-20 13:00:00,13.15,13.16,13.05,13.08,855865.0,12.465,12.4745,12.3702,12.3986,855865.0
2024-12-20 13:30:00,13.08,13.11,13.06,13.08,849944.0,12.3986,12.4271,12.3797,12.3986,849944.0
2024-12-20 14:00:00,13.08,13.11,13.06,13.09,470542.0,12.3986,12.4271,12.3797,12.4081,470542.0
2024-12-20 14:30:00,13.09,13.11,13.05,13.06,1008893.0,12.4081,12.4271,12.3702,12.3797,1008893.0
2024-12-20 15:00:00,13.06,13.07,13.03,13.04,704652.0,12.3797,12.3892,12.3513,12.3607,704652.0
2024-12-20 15:30:00,13.03,13.07,13.01,13.04,2428267.0,12.3513,12.3892,12.3323,12.3607,2428267.0
2024-12-23 09:30:00,12.98,13.0,12.84,12.85,1733141.0,12.3039,12.3228,12.1712,12.1806,1733141.0
2024-12-23 10:00:00,12.84,12.86,12.8,12.85,1138129.0,12.1712,12.1901,12.1332,12.1806,1138129.0
2024-12-23 10:30:00,12.85,12.87,12.84,12.86,536558.0,12.1806,12.1996,12.1712,12.1901,536558.0
2024-12-23 11:00:00,12.86,12.88,12.83,12.85,780864.0,12.1901,12.2091,12.1617,12.1806,780864.0
2024-12-23 11:30:00,12.85,12.88,12.84,12.88,894690.0,12.1806,12.2091,12.1712,12.2091,894690.0
2024-12-23 12:00:00,12.87,12.89,12.84,12.87,621540.0,12.1996,12.2185,12.1712,12.1996,621540.0
2024-12-23 12:30:00,12.87,12.89,12.85,12.86,513604.0,12.1996,12.2185,12.1806,12.1901,513604.0
2024-12-23 13:00:00,12.87,12.87,12.84,12.84,444716.0,12.1996,12.1996,12.1712,12.1712,444716.0
2024-12-23 13:30:00,12.84,12.89,12.84,12.88,485502.0,12.1712,12.2185,12.1712,12.2091,485502.0
2024-12-23 14:00:00,12.88,12.89,12.87,12.87,297183.0,12.2091,12.2185,12.1996,12.1996,297183.0
2024-12-23 14:30:00,12.88,12.89,12.87,12.88,447390.0,12.2091,12.2185,12.1996,12.2091,447390.0
2024-12-23 15:00:00,12.88,12.91,12.85,12.87,973043.0,12.2091,12.2375,12.1806,12.1996,973043.0
2024-12-23 15:30:00,12.87,12.94,12.86,12.93,1702457.0,12.1996,12.2659,12.1901,12.2565,1702457.0
2024-12-24 09:30:00,12.89,12.94,12.83,12.92,643514.0,12.2185,12.2659,12.1617,12.247,643514.0
2024-12-24 10:00:00,12.92,13.0,12.91,13.0,416726.0,12.247,12.3228,12.2375,12.3228,416726.0
2024-12-24 10:30:00,12.99,13.05,12.98,13.04,763226.0,12.3133,12.3702,12.3039,12.3607,763226.0
2024-12-24 11:00:00,13.04,13.11,13.03,13.07,1389979.0,12.3607,12.4271,12.3513,12.3892,1389979.0
2024-12-24 11:30:00,13.07,13.1,13.05,13.06,385833.0,12.3892,12.4176,12.3702,12.3797,385833.0
2024-12-24 12:00:00,13.07,13.1,13.06,13.09,280128.0,12.3892,12.4176,12.3797,12.4081,280128.0
2024-12-24 12:30:00,13.09,13.09,13.01,13.04,777288.0,12.4081,12.4081,12.3323,12.3607,777288.0
2024-12-26 09:30:00,12.97,13.06,12.89,13.04,1093927.0,12.2944,12.3797,12.2185,12.3607,1093927.0
2024-12-26 10:00:00,13.04,13.09,13.03,13.04,844816.0,12.3607,12.4081,12.3513,12.3607,844816.0
2024-12-26 10:30:00,13.04,13.13,13.03,13.11,1502818.0,12.3607,12.446,12.3513,12.4271,1502818.0
2024-12-26 11:00:00,13.11,13.16,13.1,13.13,966883.0,12.4271,12.4745,12.4176,12.446,966883.0
2024-12-26 11:30:00,13.13,13.14,13.1,13.11,579481.0,12.446,12.4555,12.4176,12.4271,579481.0
2024-12-26 12:00:00,13.11,13.12,13.07,13.09,1628666.0,12.4271,12.4366,12.3892,12.4081,1628666.0
2024-12-26 12:30:00,13.09,13.14,13.07,13.11,1207804.0,12.4081,12.4555,12.3892,12.4271,1207804.0
2024-12-26 13:00:00,13.1,13.13,13.08,13.1,651619.0,12.4176,12.446,12.3986,12.4176,651619.0
2024-12-26 13:30:00,13.1,13.12,13.09,13.1,511577.0,12.4176,12.4366,12.4081,12.4176,511577.0
2024-12-26 14:00:00,13.1,13.1,13.06,13.09,951066.0,12.4176,12.4176,12.3797,12.4081,951066.0
2024-12-26 14:30:00,13.09,13.1,13.07,13.08,646591.0,12.4081,12.4176,12.3892,12.3986,646591.0
2024-12-26 15:00:00,13.08,13.11,13.07,13.1,610520.0,12.3986,12.4271,12.3892,12.4176,610520.0
2024-12-26 15:30:00,13.1,13.1,13.05,13.09,1589741.0,12.4176,12.4176,12.3702,12.4081,1589741.0
2024-12-27 09:30:00,12.59,12.69,12.55,12.66,1458570.0,12.1534,12.2499,12.1147,12.2209,1458570.0
2024-12-27 10:00:00,12.67,12.67,12.58,12.58,1188370.0,12.2306,12.2306,12.1437,12.1437,1188370.0
2024-12-27 10:30:00,12.59,12.67,12.58,12.66,760725.0,12.1534,12.2306,12.1437,12.2209,760725.0
2024-12-27 11:00:00,12.66,12.67,12.61,12.62,639161.0,12.2209,12.2306,12.1727,12.1823,639161.0
2024-12-27 11:30:00,12.63,12.65,12.6,12.61,822526.0,12.192,12.2113,12.163,12.1727,822526.0
2024-12-27 12:00:00,12.61,12.62,12.58,12.6,814882.0,12.1727,12.1823,12.1437,12.163,814882.0
2024-12-27 12:30:00,12.6,12.65,12.59,12.63,968803.0,12.163,12.2113,12.1534,12.192,968803.0
2024-12-27 13:00:00,12.63,12.66,12.62,12.63,527231.0,12.192,12.2209,12.1823,12.192,527231.0
2024-12-27 13:30:00,12.62,12.64,12.61,12.61,420442.0,12.1823,12.2016,12.1727,12.1727,420442.0
2024-12-27 14:00:00,12.62,12.64,12.6,12.63,685925.0,12.1823,12.2016,12.163,12.192,685925.0
2024-12-27 14:30:00,12.63,12.64,12.61,12.62,735029.0,12.192,12.2016,12.1727,12.1823,735029.0
2024-12-27 15:00:00,12.62,12.63,12.6,12.62,807061.0,12.1823,12.192,12.163,12.1823,807061.0
2024-12-27 15:30:00,12.62,12.62,12.59,12.62,2351635.0,12.1823,12.1823,12.1534,12.1823,2351635.0
2024-12-30 09:30:00,12.7,12.76,12.62,12.7,1075532.0,12.2595,12.3175,12.1823,12.2595,1075532.0
2024-12-30 10:00:00,12.69,12.72,12.64,12.69,689779.0,12.2499,12.2788,12.2016,12.2499,689779.0
2024-12-30 10:30:00,12.7,12.72,12.65,12.72,1151984.0,12.2595,12.2788,12.2113,12.2788,1151984.0
2024-12-30 11:00:00,12.71,12.73,12.68,12.69,895823.0,12.2692,12.2885,12.2402,12.2499,895823.0
2024-12-30 11:30:00,12.7,12.78,12.68,12.75,932483.0,12.2595,12.3368,12.2402,12.3078,932483.0
2024-12-30 12:00:00,12.75,12.81,12.74,12.78,816734.0,12.3078,12.3657,12.2981,12.3368,816734.0
2024-12-30 12:30:00,12.78,12.8,12.77,12.79,434622.0,12.3368,12.3561,12.3271,12.3464,434622.0
2024-12-30 13:00:00,12.78,12.8,12.76,12.79,511127.0,12.3368,12.3561,12.3175,12.3464,511127.0
2024-12-30 13:30:00,12.79,12.8,12.76,12.76,500579.0,12.3464,12.3561,12.3175,12.3175,500579.0
2024-12-30 14:00:00,12.77,12.79,12.75,12.76,661562.0,12.3271,12.3464,12.3078,12.3175,661562.0
2024-12-30 14:30:00,12.76,12.76,12.73,12.75,842877.0,12.3175,12.3175,12.2885,12.3078,842877.0
2024-12-30 15:00:00,12.74,12.83,12.74,12.82,1055136.0,12.2981,12.385,12.2981,12.3754,1055136.0
2024-12-30 15:30:00,12.81,12.82,12.74,12.74,1453813.0,12.3657,12.3754,12.2981,12.2981,1453813.0
2024-12-31 09:30:00,12.79,12.87,12.77,12.86,863358.0,12.3464,12.4236,12.3271,12.414,863358.0
2024-12-31 10:00:00,12.86,12.92,12.85,12.9,797155.0,12.414,12.4719,12.4043,12.4526,797155.0
2024-12-31 10:30:00,12.9,12.95,12.88,12.91,733123.0,12.4526,12.5009,12.4333,12.4623,733123.0
2024-12-31 11:00:00,12.92,12.93,12.9,12.93,373464.0,12.4719,12.4816,12.4526,12.4816,373464.0
2024-12-31 11:30:00,12.92,12.94,12.91,12.92,298821.0,12.4719,12.4912,12.4623,12.4719,298821.0
2024-12-31 12:00:00,12.93,12.93,12.86,12.9,636048.0,12.4816,12.4816,12.414,12.4526,636048.0
2024-12-31 12:30:00,12.9,12.91,12.88,12.91,258766.0,12.4526,12.4623,12.4333,12.4623,258766.0
2024-12-31 13:00:00,12.91,12.92,12.87,12.88,261914.0,12.4623,12.4719,12.4236,12.4333,261914.0
2024-12-31 13:30:00,12.88,12.91,12.88,12.91,332664.0,12.4333,12.4623,12.4333,12.4623,332664.0
2024-12-31 14:00:00,12.9,12.92,12.89,12.89,268779.0,12.4526,12.4719,12.4429,12.4429,268779.0
2024-12-31 14:30:00,12.9,12.9,12.87,12.89,266043.0,12.4526,12.4526,12.4236,12.4429,266043.0
2024-12-31 15:00:00,12.88,12.89,12.87,12.88,258047.0,12.4333,12.4429,12.4236,12.4333,258047.0
2024-12-31 15:30:00,12.88,12.91,12.85,12.86,1785475.0,12.4333,12.4623,12.4043,12.414,1785475.0
2025-01-02 09:30:00,12.8,12.95,12.78,12.93,1623780.0,12.3561,12.5009,12.3368,12.4816,1623780.0
2025-01-02 10:00:00,12.93,13.08,12.93,13.08,974818.0,12.4816,12.6264,12.4816,12.6264,974818.0
2025-01-02 10:30:00,13.08,13.21,13.07,13.19,1461544.0,12.6264,12.7518,12.6167,12.7325,1461544.0
2025-01-02 11:00:00,13.2,13.2,13.1,13.18,1251981.0,12.7422,12.7422,12.6457,12.7229,1251981.0
2025-01-02 11:30:00,13.19,13.22,13.15,13.21,1175323.0,12.7325,12.7615,12.6939,12.7518,1175323.0
2025-01-02 12:00:00,13.21,13.22,13.17,13.18,829936.0,12.7518,12.7615,12.7132,12.7229,829936.0
2025-01-02 12:30:00,13.18,13.21,13.16,13.17,1246166.0,12.7229,12.7518,12.7036,12.7132,1246166.0
2025-01-02 13:00:00,13.17,13.17,13.11,13.13,790197.0,12.7132,12.7132,12.6553,12.6746,790197.0
2025-01-02 13:30:00,13.13,13.19,13.12,13.19,1319897.0,12.6746,12.7325,12.665,12.7325,1319897.0
2025-01-02 14:00:00,13.18,13.2,13.16,13.19,423084.0,12.7229,12.7422,12.7036,12.7325,423084.0
2025-01-02 14:30:00,13.2,13.21,13.17,13.19,781630.0,12.7422,12.7518,12.7132,12.7325,781630.0
2025-01-02 15:00:00,13.19,13.24,13.17,13.23,532556.0,12.7325,12.7808,12.7132,12.7712,532556.0
2025-01-02 15:30:00,13.23,13.25,13.21,13.25,1574539.0,12.7712,12.7905,12.7518,12.7905,1574539.0
2025-01-03 09:30:00,13.12,13.2,13.06,13.07,1193699.0,12.665,12.7422,12.607,12.6167,1193699.0
2025-01-03 10:00:00,13.08,13.08,13.04,13.07,546249.0,12.6264,12.6264,12.5877,12.6167,546249.0
2025-01-03 10:30:00,13.07,13.11,13.06,13.11,665741.0,12.6167,12.6553,12.607,12.6553,665741.0
2025-01-03 11:00:00,13.1,13.11,12.93,13.04,1599639.0,12.6457,12.6553,12.4816,12.5877,1599639.0
2025-01-03 11:30:00,13.04,13.05,13.02,13.03,404642.0,12.5877,12.5974,12.5684,12.5781,404642.0
2025-01-03 12:00:00,13.03,13.06,13.02,13.04,499930.0,12.5781,12.607,12.5684,12.5877,499930.0
2025-01-03 12:30:00,13.04,13.06,13.0,13.02,850220.0,12.5877,12.607,12.5491,12.5684,850220.0
2025-01-03 13:00:00,13.02,13.03,13.01,13.03,510667.0,12.5684,12.5781,12.5588,12.5781,510667.0
2025-01-03 13:30:00,13.03,13.06,13.02,13.02,715695.0,12.5781,12.607,12.5684,12.5684,715695.0
2025-01-03 14:00:00,13.02,13.06,13.02,13.04,769786.0,12.5684,12.607,12.5684,12.5877,769786.0
2025-01-03 14:30:00,13.04,13.06,13.02,13.03,487875.0,12.5877,12.607,12.5684,12.5781,487875.0
2025-01-03 15:00:00,13.03,13.05,13.03,13.03,311642.0,12.5781,12.5974,12.5781,12.5781,311642.0
2025-01-03 15:30:00,13.03,13.03,12.99,13.03,1133659.0,12.5781,12.5781,12.5395,12.5781,1133659.0
2025-01-06 09:30:00,13.1,13.28,13.08,13.28,1363740.0,12.6457,12.8194,12.6264,12.8194,1363740.0
2025-01-06 10:00:00,13.28,13.33,13.26,13.29,1090488.0,12.8194,12.8677,12.8001,12.8291,1090488.0
2025-01-06 10:30:00,13.3,13.33,13.21,13.23,1526067.0,12.8387,12.8677,12.7518,12.7712,1526067.0
2025-01-06 11:00:00,13.23,13.26,13.21,13.24,816050.0,12.7712,12.8001,12.7518,12.7808,816050.0
2025-01-06 11:30:00,13.23,13.26,13.23,13.24,612846.0,12.7712,12.8001,12.7712,12.7808,612846.0
2025-01-06 12:00:00,13.24,13.3,13.19,13.2,1226746.0,12.7808,12.8387,12.7325,12.7422,1226746.0
2025-01-06 12:30:00,13.2,13.2,13.14,13.15,911879.0,12.7422,12.7422,12.6843,12.6939,911879.0
2025-01-06 13:00:00,13.16,13.16,13.11,13.13,493099.0,12.7036,12.7036,12.6553,12.6746,493099.0
2025-01-06 13:30:00,13.13,13.17,13.12,13.16,523060.0,12.6746,12.7132,12.665,12.7036,523060.0
2025-01-06 14:00:00,13.16,13.17,13.14,13.17,600164.0,12.7036,12.7132,12.6843,12.7132,600164.0
2025-01-06 14:30:00,13.17,13.19,13.14,13.16,717257.0,12.7132,12.7325,12.6843,12.7036,717257.0
2025-01-06 15:00:00,13.16,13.17,13.12,13.16,616618.0,12.7036,12.7132,12.665,12.7036,616618.0
2025-01-06 15:30:00,13.16,13.16,13.11,13.14,1776684.0,12.7036,12.7036,12.6553,12.6843,1776684.0
2025-01-07 09:30:00,13.26,13.45,13.26,13.45,1423920.0,12.8001,12.9835,12.8001,12.9835,1423920.0
2025-01-07 10:00:00,13.45,13.57,13.35,13.56,1005376.0,12.9835,13.0994,12.887,13.0897,1005376.0
2025-01-07 10:30:00,13.56,13.57,13.47,13.54,1193892.0,13.0897,13.0994,13.0028,13.0704,1193892.0
2025-01-07 11:00:00,13.54,13.57,13.52,13.56,1059950.0,13.0704,13.0994,13.0511,13.0897,1059950.0
2025-01-07 11:30:00,13.55,13.66,13.52,13.66,841671.0,13.0801,13.1862,13.0511,13.1862,841671.0
2025-01-07 12:00:00,13.66,13.67,13.62,13.65,858948.0,13.1862,13.1959,13.1476,13.1766,858948.0
2025-01-07 12:30:00,13.66,13.66,13.6,13.61,628852.0,13.1862,13.1862,13.1283,13.138,628852.0
2025-01-07 13:00:00,13.61,13.63,13.58,13.58,625739.0,13.138,13.1573,13.109,13.109,625739.0
2025-01-07 13:30:00,13.59,13.6,13.56,13.57,739753.0,13.1187,13.1283,13.0897,13.0994,739753.0
2025-01-07 14:00:00,13.58,13.61,13.55,13.57,924170.0,13.109,13.138,13.0801,13.0994,924170.0
2025-01-07 14:30:00,13.57,13.57,13.54,13.56,523126.0,13.0994,13.0994,13.0704,13.0897,523126.0
2025-01-07 15:00:00,13.56,13.57,13.48,13.49,560604.0,13.0897,13.0994,13.0125,13.0221,560604.0
2025-01-07 15:30:00,13.48,13.53,13.47,13.49,1751266.0,13.0125,13.0607,13.0028,13.0221,1751266.0
2025-01-08 09:30:00,13.33,13.42,13.31,13.35,1006106.0,12.8677,12.9546,12.8484,12.887,1006106.0
2025-01-08 10:00:00,13.36,13.41,13.35,13.41,466754.0,12.8966,12.9449,12.887,12.9449,466754.0
2025-01-08 10:30:00,13.4,13.41,13.35,13.39,556770.0,12.9353,12.9449,12.887,12.9256,556770.0
2025-01-08 11:00:00,13.38,13.4,13.35,13.36,565930.0,12.916,12.9353,12.887,12.8966,565930.0
2025-01-08 11:30:00,13.36,13.39,13.35,13.35,761097.0,12.8966,12.9256,12.887,12.887,761097.0
2025-01-08 12:00:00,13.35,13.36,13.3,13.33,758462.0,12.887,12.8966,12.8387,12.8677,758462.0
2025-01-08 12:30:00,13.33,13.38,13.3,13.34,830798.0,12.8677,12.916,12.8387,12.8773,830798.0
2025-01-08 13:00:00,13.33,13.35,13.31,13.33,376332.0,12.8677,12.887,12.8484,12.8677,376332.0
2025-01-08 13:30:00,13.33,13.33,13.26,13.27,972866.0,12.8677,12.8677,12.8001,12.8098,972866.0
2025-01-08 14:00:00,13.27,13.33,13.26,13.31,751312.0,12.8098,12.8677,12.8001,12.8484,751312.0
2025-01-08 14:30:00,13.32,13.33,13.3,13.31,697122.0,12.858,12.8677,12.8387,12.8484,697122.0
2025-01-08 15:00:00,13.31,13.35,13.3,13.34,510352.0,12.8484,12.887,12.8387,12.8773,510352.0
2025-01-08 15:30:00,13.35,13.41,13.34,13.41,1684468.0,12.887,12.9449,12.8773,12.9449,1684468.0
2025-01-10 09:30:00,13.61,13.74,13.6,13.67,1868910.0,13.138,13.2635,13.1283,13.1959,1868910.0
2025-01-10 10:00:00,13.67,13.67,13.53,13.56,1036520.0,13.1959,13.1959,13.0607,13.0897,1036520.0
2025-01-10 10:30:00,13.55,13.6,13.51,13.52,932950.0,13.0801,13.1283,13.0414,13.0511,932950.0
2025-01-10 11:00:00,13.52,13.52,13.47,13.49,1621255.0,13.0511,13.0511,13.0028,13.0221,1621255.0
2025-01-10 11:30:00,13.48,13.56,13.46,13.52,1161170.0,13.0125,13.0897,12.9932,13.0511,1161170.0
2025-01-10 12:00:00,13.52,13.55,13.49,13.54,636382.0,13.0511,13.0801,13.0221,13.0704,636382.0
2025-01-10 12:30:00,13.54,13.54,13.49,13.52,387502.0,13.0704,13.0704,13.0221,13.0511,387502.0
2025-01-10 13:00:00,13.52,13.56,13.51,13.55,342033.0,13.0511,13.0897,13.0414,13.0801,342033.0
2025-01-10 13:30:00,13.55,13.58,13.53,13.57,459073.0,13.0801,13.109,13.0607,13.0994,459073.0
2025-01-10 14:00:00,13.56,13.57,13.51,13.54,311244.0,13.0897,13.0994,13.0414,13.0704,311244.0
2025-01-10 14:30:00,13.54,13.55,13.5,13.51,333705.0,13.0704,13.0801,13.0318,13.0414,333705.0
2025-01-10 15:00:00,13.52,13.52,13.46,13.47,751806.0,13.0511,13.0511,12.9932,13.0028,751806.0
2025-01-10 15:30:00,13.46,13.48,13.44,13.48,1520067.0,12.9932,13.0125,12.9739,13.0125,1520067.0
2025-01-13 09:30:00,13.49,13.61,13.46,13.55,1128028.0,13.0221,13.138,12.9932,13.0801,1128028.0
2025-01-13 10:00:00,13.54,13.64,13.53,13.63,653924.0,13.0704,13.1669,13.0607,13.1573,653924.0
2025-01-13 10:30:00,13.63,13.66,13.61,13.64,638571.0,13.1573,13.1862,13.138,13.1669,638571.0
2025-01-13 11:00:00,13.63,13.69,13.63,13.64,436639.0,13.1573,13.2152,13.1573,13.1669,436639.0
2025-01-13 11:30:00,13.65,13.65,13.56,13.57,478462.0,13.1766,13.1766,13.0897,13.0994,478462.0
2025-01-13 12:00:00,13.57,13.57,13.49,13.5,515136.0,13.0994,13.0994,13.0221,13.0318,515136.0
2025-01-13 12:30:00,13.5,13.56,13.49,13.56,391368.0,13.0318,13.0897,13.0221,13.0897,391368.0
2025-01-13 13:00:00,13.56,13.56,13.53,13.54,291614.0,13.0897,13.0897,13.0607,13.0704,291614.0
2025-01-13 13:30:00,13.55,13.56,13.52,13.54,358257.0,13.0801,13.0897,13.0511,13.0704,358257.0
2025-01-13 14:00:00,13.53,13.54,13.49,13.51,493763.0,13.0607,13.0704,13.0221,13.0414,493763.0
2025-01-13 14:30:00,13.51,13.52,13.48,13.51,282423.0,13.0414,13.0511,13.0125,13.0414,282423.0
2025-01-13 15:00:00,13.51,13.51,13.46,13.47,451824.0,13.0414,13.0414,12.9932,13.0028,451824.0
2025-01-13 15:30:00,13.47,13.53,13.45,13.52,1191409.0,13.0028,13.0607,12.9835,13.0511,1191409.0
2025-01-14 09:30:00,13.46,13.48,13.39,13.39,858012.0,12.9932,13.0125,12.9256,12.9256,858012.0
2025-01-14 10:00:00,13.38,13.43,13.38,13.42,416905.0,12.916,12.9642,12.916,12.9546,416905.0
2025-01-14 10:30:00,13.42,13.48,13.4,13.48,411174.0,12.9546,13.0125,12.9353,13.0125,411174.0
2025-01-14 11:00:00,13.48,13.54,13.44,13.53,825537.0,13.0125,13.0704,12.9739,13.0607,825537.0
2025-01-14 11:30:00,13.52,13.57,13.51,13.57,941346.0,13.0511,13.0994,13.0414,13.0994,941346.0
2025-01-14 12:00:00,13.57,13.59,13.54,13.57,540762.0,13.0994,13.1187,13.0704,13.0994,540762.0
2025-01-14 12:30:00,13.57,13.6,13.55,13.55,395814.0,13.0994,13.1283,13.0801,13.0801,395814.0
2025-01-14 13:00:00,13.56,13.58,13.55,13.56,300101.0,13.0897,13.109,13.0801,13.0897,300101.0
2025-01-14 13:30:00,13.57,13.62,13.55,13.61,416965.0,13.0994,13.1476,13.0801,13.138,416965.0
2025-01-14 14:00:00,13.61,13.65,13.59,13.61,198027.0,13.138,13.1766,13.1187,13.138,198027.0
2025-01-14 14:30:00,13.61,13.65,13.6,13.62,450070.0,13.138,13.1766,13.1283,13.1476,450070.0
2025-01-14 15:00:00,13.62,13.62,13.57,13.59,491678.0,13.1476,13.1476,13.0994,13.1187,491678.0
2025-01-14 15:30:00,13.59,13.59,13.54,13.57,1436228.0,13.1187,13.1187,13.0704,13.0994,1436228.0
2025-01-15 09:30:00,13.69,13.74,13.65,13.67,1017230.0,13.2152,13.2635,13.1766,13.1959,1017230.0
2025-01-15 10:00:00,13.66,13.68,13.61,13.67,496368.0,13.1862,13.2055,13.138,13.1959,496368.0
2025-01-15 10:30:00,13.67,13.7,13.65,13.67,481160.0,13.1959,13.2249,13.1766,13.1959,481160.0
2025-01-15 11:00:00,13.67,13.69,13.58,13.63,900625.0,13.1959,13.2152,13.109,13.1573,900625.0
2025-01-15 11:30:00,13.63,13.65,13.61,13.65,525208.0,13.1573,13.1766,13.138,13.1766,525208.0
2025-01-15 12:00:00,13.65,13.65,13.58,13.61,578924.0,13.1766,13.1766,13.109,13.138,578924.0
2025-01-15 12:30:00,13.61,13.65,13.6,13.65,403453.0,13.138,13.1766,13.1283,13.1766,403453.0
2025-01-15 13:00:00,13.65,13.7,13.64,13.69,638980.0,13.1766,13.2249,13.1669,13.2152,638980.0
2025-01-15 13:30:00,13.69,13.72,13.68,13.71,650924.0,13.2152,13.2442,13.2055,13.2345,650924.0
2025-01-15 14:00:00,13.71,13.79,13.71,13.78,425288.0,13.2345,13.3117,13.2345,13.3021,425288.0
2025-01-15 14:30:00,13.78,13.8,13.76,13.79,518671.0,13.3021,13.3214,13.2828,13.3117,518671.0
2025-01-15 15:00:00,13.79,13.83,13.79,13.81,777190.0,13.3117,13.3503,13.3117,13.331,777190.0
2025-01-15 15:30:00,13.81,13.84,13.78,13.82,1882161.0,13.331,13.36,13.3021,13.3407,1882161.0
2025-01-16 09:30:00,13.75,13.85,13.71,13.81,1121772.0,13.2731,13.3697,13.2345,13.331,1121772.0
2025-01-16 10:00:00,13.81,13.88,13.8,13.87,909283.0,13.331,13.3986,13.3214,13.389,909283.0
2025-01-16 10:30:00,13.87,13.88,13.79,13.79,680190.0,13.389,13.3986,13.3117,13.3117,680190.0
2025-01-16 11:00:00,13.8,13.8,13.7,13.72,485220.0,13.3214,13.3214,13.2249,13.2442,485220.0
2025-01-16 11:30:00,13.71,13.75,13.7,13.73,497161.0,13.2345,13.2731,13.2249,13.2538,497161.0
2025-01-16 12:00:00,13.72,13.74,13.71,13.74,456982.0,13.2442,13.2635,13.2345,13.2635,456982.0
2025-01-16 12:30:00,13.74,13.74,13.68,13.7,436470.0,13.2635,13.2635,13.2055,13.2249,436470.0
2025-01-16 13:00:00,13.69,13.7,13.67,13.7,598773.0,13.2152,13.2249,13.1959,13.2249,598773.0
2025-01-16 13:30:00,13.69,13.73,13.69,13.7,300952.0,13.2152,13.2538,13.2152,13.2249,300952.0
2025-01-16 14:00:00,13.7,13.76,13.69,13.75,375623.0,13.2249,13.2828,13.2152,13.2731,375623.0
2025-01-16 14:30:00,13.75,13.79,13.74,13.79,398127.0,13.2731,13.3117,13.2635,13.3117,398127.0
2025-01-16 15:00:00,13.79,13.8,13.77,13.77,351265.0,13.3117,13.3214,13.2924,13.2924,351265.0
2025-01-16 15:30:00,13.78,13.8,13.76,13.77,1379679.0,13.3021,13.3214,13.2828,13.2924,1379679.0
2025-01-17 09:30:00,13.78,13.87,13.71,13.86,1021812.0,13.3021,13.389,13.2345,13.3793,1021812.0
2025-01-17 10:00:00,13.86,13.92,13.79,13.82,787546.0,13.3793,13.4372,13.3117,13.3407,787546.0
2025-01-17 10:30:00,13.83,13.83,13.78,13.78,625592.0,13.3503,13.3503,13.3021,13.3021,625592.0
2025-01-17 11:00:00,13.78,13.81,13.76,13.8,457529.0,13.3021,13.331,13.2828,13.3214,457529.0
2025-01-17 11:30:00,13.81,13.86,13.8,13.82,371615.0,13.331,13.3793,13.3214,13.3407,371615.0
2025-01-17 12:00:00,13.83,13.83,13.79,13.81,513218.0,13.3503,13.3503,13.3117,13.331,513218.0
2025-01-17 12:30:00,13.81,13.82,13.75,13.75,716866.0,13.331,13.3407,13.2731,13.2731,716866.0
2025-01-17 13:00:00,13.75,13.76,13.67,13.67,632219.0,13.2731,13.2828,13.1959,13.1959,632219.0
2025-01-17 13:30:00,13.68,13.73,13.66,13.71,501730.0,13.2055,13.2538,13.1862,13.2345,501730.0
2025-01-17 14:00:00,13.71,13.73,13.7,13.71,364294.0,13.2345,13.2538,13.2249,13.2345,364294.0
2025-01-17 14:30:00,13.71,13.74,13.7,13.73,304378.0,13.2345,13.2635,13.2249,13.2538,304378.0
2025-01-17 15:00:00,13.72,13.74,13.71,13.73,457091.0,13.2442,13.2635,13.2345,13.2538,457091.0
2025-01-17 15:30:00,13.73,13.76,13.7,13.72,1257262.0,13.2538,13.2828,13.2249,13.2442,1257262.0
2025-01-21 09:30:00,13.66,13.67,13.57,13.62,904187.0,13.1862,13.1959,13.0994,13.1476,904187.0
2025-01-21 10:00:00,13.62,13.7,13.6,13.69,574086.0,13.1476,13.2249,13.1283,13.2152,574086.0
2025-01-21 10:30:00,13.69,13.75,13.64,13.65,1092352.0,13.2152,13.2731,13.1669,13.1766,1092352.0
2025-01-21 11:00:00,13.66,13.78,13.64,13.78,768263.0,13.1862,13.3021,13.1669,13.3021,768263.0
2025-01-21 11:30:00,13.78,13.79,13.75,13.77,672195.0,13.3021,13.3117,13.2731,13.2924,672195.0
2025-01-21 12:00:00,13.77,13.8,13.76,13.79,468915.0,13.2924,13.3214,13.2828,13.3117,468915.0
2025-01-21 12:30:00,13.78,13.8,13.75,13.76,551272.0,13.3021,13.3214,13.2731,13.2828,551272.0
2025-01-21 13:00:00,13.76,13.8,13.75,13.77,911892.0,13.2828,13.3214,13.2731,13.2924,911892.0
2025-01-21 13:30:00,13.77,13.8,13.75,13.78,331746.0,13.2924,13.3214,13.2731,13.3021,331746.0
2025-01-21 14:00:00,13.78,13.8,13.74,13.75,515587.0,13.3021,13.3214,13.2635,13.2731,515587.0
2025-01-21 14:30:00,13.75,13.8,13.75,13.8,478206.0,13.2731,13.3214,13.2731,13.3214,478206.0
2025-01-21 15:00:00,13.79,13.83,13.79,13.83,724933.0,13.3117,13.3503,13.3117,13.3503,724933.0
2025-01-21 15:30:00,13.83,13.84,13.8,13.8,1068952.0,13.3503,13.36,13.3214,13.3214,1068952.0
2025-01-22 09:30:00,13.98,14.06,13.95,14.02,2745005.0,13.4951,13.5724,13.4662,13.5338,2745005.0
2025-01-22 10:00:00,14.02,14.05,13.98,14.02,617600.0,13.5338,13.5627,13.4951,13.5338,617600.0
2025-01-22 10:30:00,14.02,14.07,14.0,14.04,845358.0,13.5338,13.582,13.5144,13.5531,845358.0
2025-01-22 11:00:00,14.04,14.06,14.01,14.04,643619.0,13.5531,13.5724,13.5241,13.5531,643619.0
2025-01-22 11:30:00,14.04,14.06,14.02,14.04,667539.0,13.5531,13.5724,13.5338,13.5531,667539.0
2025-01-22 12:00:00,14.03,14.04,13.99,14.01,730992.0,13.5434,13.5531,13.5048,13.5241,730992.0
2025-01-22 12:30:00,14.01,14.02,13.98,13.99,447295.0,13.5241,13.5338,13.4951,13.5048,447295.0
2025-01-22 13:00:00,13.98,14.0,13.97,13.98,261337.0,13.4951,13.5144,13.4855,13.4951,261337.0
2025-01-22 13:30:00,13.99,14.0,13.97,13.99,258660.0,13.5048,13.5144,13.4855,13.5048,258660.0
2025-01-22 14:00:00,13.99,13.99,13.95,13.96,416779.0,13.5048,13.5048,13.4662,13.4758,416779.0
2025-01-22 14:30:00,13.96,13.99,13.95,13.95,459421.0,13.4758,13.5048,13.4662,13.4662,459421.0
2025-01-22 15:00:00,13.96,13.96,13.92,13.95,995696.0,13.4758,13.4758,13.4372,13.4662,995696.0
2025-01-22 15:30:00,13.95,13.95,13.85,13.87,1699470.0,13.4662,13.4662,13.3697,13.389,1699470.0
2025-01-23 09:30:00,14.01,14.01,13.85,13.87,1014414.0,13.5241,13.5241,13.3697,13.389,1014414.0
2025-01-23 10:00:00,13.86,13.95,13.85,13.95,840764.0,13.3793,13.4662,13.3697,13.4662,840764.0
2025-01-23 10:30:00,13.95,13.96,13.86,13.87,686162.0,13.4662,13.4758,13.3793,13.389,686162.0
2025-01-23 11:00:00,13.88,13.88,13.82,13.84,944699.0,13.3986,13.3986,13.3407,13.36,944699.0
2025-01-23 11:30:00,13.84,13.85,13.77,13.82,693288.0,13.36,13.3697,13.2924,13.3407,693288.0
2025-01-23 12:00:00,13.83,13.86,13.82,13.86,486031.0,13.3503,13.3793,13.3407,13.3793,486031.0
2025-01-23 12:30:00,13.86,13.88,13.85,13.87,964564.0,13.3793,13.3986,13.3697,13.389,964564.0
2025-01-23 13:00:00,13.86,13.89,13.86,13.88,410341.0,13.3793,13.4083,13.3793,13.3986,410341.0
2025-01-23 13:30:00,13.88,13.88,13.81,13.82,452425.0,13.3986,13.3986,13.331,13.3407,452425.0
2025-01-23 14:00:00,13.82,13.82,13.78,13.79,491443.0,13.3407,13.3407,13.3021,13.3117,491443.0
2025-01-23 14:30:00,13.79,13.8,13.75,13.75,423696.0,13.3117,13.3214,13.2731,13.2731,423696.0
2025-01-23 15:00:00,13.76,13.79,13.74,13.75,558842.0,13.2828,13.3117,13.2635,13.2731,558842.0
2025-01-23 15:30:00,13.76,13.79,13.74,13.79,1480250.0,13.2828,13.3117,13.2635,13.3117,1480250.0
2025-01-24 09:30:00,13.75,13.84,13.74,13.76,959199.0,13.2731,13.36,13.2635,13.2828,959199.0
2025-01-24 10:00:00,13.76,13.78,13.73,13.75,765793.0,13.2828,13.3021,13.2538,13.2731,765793.0
2025-01-24 10:30:00,13.75,13.76,13.71,13.71,495085.0,13.2731,13.2828,13.2345,13.2345,495085.0
2025-01-24 11:00:00,13.72,13.76,13.71,13.74,500670.0,13.2442,13.2828,13.2345,13.2635,500670.0
2025-01-24 11:30:00,13.74,13.75,13.71,13.73,538453.0,13.2635,13.2731,13.2345,13.2538,538453.0
2025-01-24 12:00:00,13.73,13.74,13.71,13.72,342523.0,13.2538,13.2635,13.2345,13.2442,342523.0
2025-01-24 12:30:00,13.73,13.73,13.7,13.71,360925.0,13.2538,13.2538,13.2249,13.2345,360925.0
2025-01-24 13:00:00,13.71,13.73,13.69,13.7,448095.0,13.2345,13.2538,13.2152,13.2249,448095.0
2025-01-24 13:30:00,13.7,13.72,13.68,13.71,323555.0,13.2249,13.2442,13.2055,13.2345,323555.0
2025-01-24 14:00:00,13.71,13.75,13.71,13.74,384461.0,13.2345,13.2731,13.2345,13.2635,384461.0
2025-01-24 14:30:00,13.74,13.77,13.73,13.77,216609.0,13.2635,13.2924,13.2538,13.2924,216609.0
2025-01-24 15:00:00,13.77,13.77,13.74,13.75,527495.0,13.2924,13.2924,13.2635,13.2731,527495.0
2025-01-24 15:30:00,13.74,13.75,13.71,13.72,870406.0,13.2635,13.2731,13.2345,13.2442,870406.0
2025-01-27 09:30:00,13.8,13.85,13.71,13.82,755021.0,13.3214,13.3697,13.2345,13.3407,755021.0
2025-01-27 10:00:00,13.82,13.85,13.77,13.78,623917.0,13.3407,13.3697,13.2924,13.3021,623917.0
2025-01-27 10:30:00,13.77,13.78,13.69,13.71,615249.0,13.2924,13.3021,13.2152,13.2345,615249.0
2025-01-27 11:00:00,13.71,13.79,13.7,13.79,781479.0,13.2345,13.3117,13.2249,13.3117,781479.0
2025-01-27 11:30:00,13.78,13.85,13.78,13.83,1502090.0,13.3021,13.3697,13.3021,13.3503,1502090.0
2025-01-27 12:00:00,13.83,13.89,13.82,13.87,749312.0,13.3503,13.4083,13.3407,13.389,749312.0
2025-01-27 12:30:00,13.86,13.88,13.83,13.87,496494.0,13.3793,13.3986,13.3503,13.389,496494.0
2025-01-27 13:00:00,13.88,13.96,13.87,13.9,686953.0,13.3986,13.4758,13.389,13.4179,686953.0
2025-01-27 13:30:00,13.89,13.9,13.86,13.87,499684.0,13.4083,13.4179,13.3793,13.389,499684.0
2025-01-27 14:00:00,13.87,13.9,13.85,13.86,434549.0,13.389,13.4179,13.3697,13.3793,434549.0
2025-01-27 14:30:00,13.86,13.88,13.82,13.85,810790.0,13.3793,13.3986,13.3407,13.3697,810790.0
2025-01-27 15:00:00,13.85,13.93,13.84,13.9,775797.0,13.3697,13.4469,13.36,13.4179,775797.0
2025-01-27 15:30:00,13.9,13.91,13.86,13.87,1893886.0,13.4179,13.4276,13.3793,13.389,1893886.0
2025-01-28 09:30:00,13.97,14.01,13.85,13.86,1175078.0,13.4855,13.5241,13.3697,13.3793,1175078.0
2025-01-28 10:00:00,13.86,13.87,13.78,13.82,1974280.0,13.3793,13.389,13.3021,13.3407,1974280.0
2025-01-28 10:30:00,13.82,13.87,13.8,13.81,1137001.0,13.3407,13.389,13.3214,13.331,1137001.0
2025-01-28 11:00:00,13.81,13.88,13.8,13.82,1203389.0,13.331,13.3986,13.3214,13.3407,1203389.0
2025-01-28 11:30:00,13.82,13.84,13.8,13.83,672513.0,13.3407,13.36,13.3214,13.3503,672513.0
2025-01-28 12:00:00,13.83,13.88,13.81,13.87,942877.0,13.3503,13.3986,13.331,13.389,942877.0
2025-01-28 12:30:00,13.86,13.88,13.84,13.86,671886.0,13.3793,13.3986,13.36,13.3793,671886.0
2025-01-28 13:00:00,13.86,13.95,13.84,13.94,964569.0,13.3793,13.4662,13.36,13.4565,964569.0
2025-01-28 13:30:00,13.93,13.97,13.91,13.96,641222.0,13.4469,13.4855,13.4276,13.4758,641222.0
2025-01-28 14:00:00,13.97,13.98,13.92,13.95,451893.0,13.4855,13.4951,13.4372,13.4662,451893.0
2025-01-28 14:30:00,13.96,13.99,13.95,13.98,392445.0,13.4758,13.5048,13.4662,13.4951,392445.0
2025-01-28 15:00:00,13.98,13.98,13.95,13.96,279112.0,13.4951,13.4951,13.4662,13.4758,279112.0
2025-01-28 15:30:00,13.96,13.98,13.93,13.95,824301.0,13.4758,13.4951,13.4469,13.4662,824301.0
2025-01-29 09:30:00,13.82,13.9,13.79,13.89,561070.0,13.3407,13.4179,13.3117,13.4083,561070.0
2025-01-29 10:00:00,13.89,13.9,13.85,13.9,552734.0,13.4083,13.4179,13.3697,13.4179,552734.0
2025-01-29 10:30:00,13.9,13.98,13.89,13.96,944890.0,13.4179,13.4951,13.4083,13.4758,944890.0
2025-01-29 11:00:00,13.97,13.97,13.84,13.87,688523.0,13.4855,13.4855,13.36,13.389,688523.0
2025-01-29 11:30:00,13.87,13.87,13.83,13.85,512059.0,13.389,13.389,13.3503,13.3697,512059.0
2025-01-29 12:00:00,13.85,13.87,13.83,13.84,442759.0,13.3697,13.389,13.3503,13.36,442759.0
2025-01-29 12:30:00,13.84,13.85,13.82,13.83,306668.0,13.36,13.3697,13.3407,13.3503,306668.0
2025-01-29 13:00:00,13.83,13.88,13.82,13.85,542420.0,13.3503,13.3986,13.3407,13.3697,542420.0
2025-01-29 13:30:00,13.85,13.87,13.84,13.86,240883.0,13.3697,13.389,13.36,13.3793,240883.0
2025-01-29 14:00:00,13.85,13.86,13.79,13.83,476699.0,13.3697,13.3793,13.3117,13.3503,476699.0
2025-01-29 14:30:00,13.82,13.88,13.81,13.86,580466.0,13.3407,13.3986,13.331,13.3793,580466.0
2025-01-29 15:00:00,13.85,13.88,13.83,13.85,439339.0,13.3697,13.3986,13.3503,13.3697,439339.0
2025-01-29 15:30:00,13.86,13.89,13.82,13.89,1562978.0,13.3793,13.4083,13.3407,13.4083,1562978.0
2025-01-30 09:30:00,13.77,13.94,13.77,13.87,898327.0,13.2924,13.4565,13.2924,13.389,898327.0
2025-01-30 10:00:00,13.87,14.03,13.84,14.01,850980.0,13.389,13.5434,13.36,13.5241,850980.0
2025-01-30 10:30:00,14.0,14.07,13.99,14.02,1053502.0,13.5144,13.582,13.5048,13.5338,1053502.0
2025-01-30 11:00:00,14.02,14.08,14.01,14.06,1131693.0,13.5338,13.5917,13.5241,13.5724,1131693.0
2025-01-30 11:30:00,14.06,14.1,14.04,14.08,693294.0,13.5724,13.611,13.5531,13.5917,693294.0
2025-01-30 12:00:00,14.07,14.1,14.05,14.08,582388.0,13.582,13.611,13.5627,13.5917,582388.0
2025-01-30 12:30:00,14.08,14.13,14.07,14.11,605063.0,13.5917,13.6399,13.582,13.6206,605063.0
2025-01-30 13:00:00,14.11,14.14,14.1,14.14,444742.0,13.6206,13.6496,13.611,13.6496,444742.0
2025-01-30 13:30:00,14.14,14.16,14.12,14.14,405192.0,13.6496,13.6689,13.6303,13.6496,405192.0
2025-01-30 14:00:00,14.15,14.16,14.12,14.14,296034.0,13.6592,13.6689,13.6303,13.6496,296034.0
2025-01-30 14:30:00,14.14,14.18,14.13,14.16,417766.0,13.6496,13.6882,13.6399,13.6689,417766.0
2025-01-30 15:00:00,14.16,14.16,14.13,14.15,442747.0,13.6689,13.6689,13.6399,13.6592,442747.0
2025-01-30 15:30:00,14.14,14.16,14.05,14.13,2723835.0,13.6496,13.6689,13.5627,13.6399,2723835.0
2025-01-31 09:30:00,14.25,14.25,14.14,14.2,1140630.0,13.7558,13.7558,13.6496,13.7075,1140630.0
2025-01-31 10:00:00,14.2,14.23,14.16,14.23,651287.0,13.7075,13.7365,13.6689,13.7365,651287.0
2025-01-31 10:30:00,14.22,14.33,14.21,14.31,1428012.0,13.7268,13.833,13.7172,13.8137,1428012.0
2025-01-31 11:00:00,14.3,14.47,14.3,14.46,1843737.0,13.804,13.9681,13.804,13.9585,1843737.0
2025-01-31 11:30:00,14.46,14.56,14.45,14.48,2478074.0,13.9585,14.055,13.9488,13.9778,2478074.0
2025-01-31 12:00:00,14.48,14.53,14.43,14.45,1605868.0,13.9778,14.0261,13.9295,13.9488,1605868.0
2025-01-31 12:30:00,14.45,14.46,14.36,14.43,2186117.0,13.9488,13.9585,13.862,13.9295,2186117.0
2025-01-31 13:00:00,14.42,14.43,14.31,14.32,1022193.0,13.9199,13.9295,13.8137,13.8233,1022193.0
2025-01-31 13:30:00,14.32,14.36,14.28,14.35,872803.0,13.8233,13.862,13.7847,13.8523,872803.0
2025-01-31 14:00:00,14.34,14.37,14.26,14.28,1282927.0,13.8427,13.8716,13.7654,13.7847,1282927.0
2025-01-31 14:30:00,14.28,14.3,14.26,14.28,688415.0,13.7847,13.804,13.7654,13.7847,688415.0
2025-01-31 15:00:00,14.28,14.28,14.22,14.24,622719.0,13.7847,13.7847,13.7268,13.7461,622719.0
2025-01-31 15:30:00,14.24,14.29,14.21,14.22,1738332.0,13.7461,13.7944,13.7172,13.7268,1738332.0
2025-02-03 09:30:00,14.05,14.2,13.99,14.05,1651929.0,13.5627,13.7075,13.5048,13.5627,1651929.0
2025-02-03 10:00:00,14.04,14.18,14.0,14.18,1391416.0,13.5531,13.6882,13.5144,13.6882,1391416.0
2025-02-03 10:30:00,14.18,14.24,14.13,14.23,1216391.0,13.6882,13.7461,13.6399,13.7365,1216391.0
2025-02-03 11:00:00,14.22,14.24,14.17,14.21,1026408.0,13.7268,13.7461,13.6786,13.7172,1026408.0
2025-02-03 11:30:00,14.21,14.23,14.18,14.22,793029.0,13.7172,13.7365,13.6882,13.7268,793029.0
2025-02-03 12:00:00,14.22,14.24,14.16,14.17,726670.0,13.7268,13.7461,13.6689,13.6786,726670.0
2025-02-03 12:30:00,14.18,14.2,14.13,14.15,780204.0,13.6882,13.7075,13.6399,13.6592,780204.0
2025-02-03 13:00:00,14.15,14.21,14.13,14.21,311797.0,13.6592,13.7172,13.6399,13.7172,311797.0
2025-02-03 13:30:00,14.21,14.22,14.19,14.2,416240.0,13.7172,13.7268,13.6979,13.7075,416240.0
2025-02-03 14:00:00,14.2,14.23,14.19,14.23,424411.0,13.7075,13.7365,13.6979,13.7365,424411.0
2025-02-03 14:30:00,14.23,14.25,14.21,14.21,298250.0,13.7365,13.7558,13.7172,13.7172,298250.0
2025-02-03 15:00:00,14.21,14.23,14.17,14.18,531574.0,13.7172,13.7365,13.6786,13.6882,531574.0
2025-02-03 15:30:00,14.17,14.22,14.17,14.22,928988.0,13.6786,13.7268,13.6786,13.7268,928988.0
2025-02-04 09:30:00,13.98,14.22,13.97,14.2,2568508.0,13.4951,13.7268,13.4855,13.7075,2568508.0
2025-02-04 10:00:00,14.2,14.23,14.12,14.14,3187832.0,13.7075,13.7365,13.6303,13.6496,3187832.0
2025-02-04 10:30:00,14.15,14.18,14.13,14.13,942494.0,13.6592,13.6882,13.6399,13.6399,942494.0
2025-02-04 11:00:00,14.13,14.16,14.09,14.16,813522.0,13.6399,13.6689,13.6013,13.6689,813522.0
2025-02-04 11:30:00,14.15,14.18,14.12,14.16,603784.0,13.6592,13.6882,13.6303,13.6689,603784.0
2025-02-04 12:00:00,14.17,14.2,14.16,14.18,583514.0,13.6786,13.7075,13.6689,13.6882,583514.0
2025-02-04 12:30:00,14.17,14.18,14.13,14.15,479400.0,13.6786,13.6882,13.6399,13.6592,479400.0
2025-02-04 13:00:00,14.15,14.19,14.13,14.18,496154.0,13.6592,13.6979,13.6399,13.6882,496154.0
2025-02-04 13:30:00,14.18,14.19,14.15,14.18,289878.0,13.6882,13.6979,13.6592,13.6882,289878.0
2025-02-04 14:00:00,14.18,14.2,14.16,14.17,428035.0,13.6882,13.7075,13.6689,13.6786,428035.0
2025-02-04 14:30:00,14.17,14.17,14.11,14.13,701490.0,13.6786,13.6786,13.6206,13.6399,701490.0
2025-02-04 15:00:00,14.13,14.13,14.08,14.09,543145.0,13.6399,13.6399,13.5917,13.6013,543145.0
2025-02-04 15:30:00,14.08,14.14,14.07,14.12,1422651.0,13.5917,13.6496,13.582,13.6303,1422651.0
2025-02-05 09:30:00,13.99,14.0,13.9,13.95,1066888.0,13.5048,13.5144,13.4179,13.4662,1066888.0
2025-02-05 10:00:00,13.96,14.03,13.95,14.02,751888.0,13.4758,13.5434,13.4662,13.5338,751888.0
2025-02-05 10:30:00,14.01,14.02,13.91,13.92,888279.0,13.5241,13.5338,13.4276,13.4372,888279.0
2025-02-05 11:00:00,13.92,13.93,13.88,13.91,589607.0,13.4372,13.4469,13.3986,13.4276,589607.0
2025-02-05 11:30:00,13.91,13.93,13.89,13.91,461378.0,13.4276,13.4469,13.4083,13.4276,461378.0
2025-02-05 12:00:00,13.9,13.94,13.9,13.92,426555.0,13.4179,13.4565,13.4179,13.4372,426555.0
2025-02-05 12:30:00,13.93,13.94,13.91,13.94,382275.0,13.4469,13.4565,13.4276,13.4565,382275.0
2025-02-05 13:00:00,13.93,13.94,13.9,13.92,303944.0,13.4469,13.4565,13.4179,13.4372,303944.0
2025-02-05 13:30:00,13.91,13.92,13.89,13.91,644682.0,13.4276,13.4372,13.4083,13.4276,644682.0
2025-02-05 14:00:00,13.91,13.97,13.9,13.96,609347.0,13.4276,13.4855,13.4179,13.4758,609347.0
2025-02-05 14:30:00,13.96,13.98,13.93,13.93,484570.0,13.4758,13.4951,13.4469,13.4469,484570.0
2025-02-05 15:00:00,13.93,13.96,13.91,13.92,517361.0,13.4469,13.4758,13.4276,13.4372,517361.0
2025-02-05 15:30:00,13.92,13.92,13.88,13.92,1695008.0,13.4372,13.4372,13.3986,13.4372,1695008.0
2025-02-06 09:30:00,14.0,14.06,13.95,13.98,1679529.0,13.5144,13.5724,13.4662,13.4951,1679529.0
2025-02-06 10:00:00,13.98,14.01,13.92,13.98,2037020.0,13.4951,13.5241,13.4372,13.4951,2037020.0
2025-02-06 10:30:00,13.97,13.98,13.88,13.92,1706790.0,13.4855,13.4951,13.3986,13.4372,1706790.0
2025-02-06 11:00:00,13.92,13.96,13.9,13.94,694640.0,13.4372,13.4758,13.4179,13.4565,694640.0
2025-02-06 11:30:00,13.95,13.95,13.91,13.93,919035.0,13.4662,13.4662,13.4276,13.4469,919035.0
2025-02-06 12:00:00,13.93,13.93,13.9,13.91,565039.0,13.4469,13.4469,13.4179,13.4276,565039.0
2025-02-06 12:30:00,13.91,13.94,13.9,13.91,493548.0,13.4276,13.4565,13.4179,13.4276,493548.0
2025-02-06 13:00:00,13.91,13.94,13.9,13.94,746404.0,13.4276,13.4565,13.4179,13.4565,746404.0
2025-02-06 13:30:00,13.93,13.96,13.9,13.92,627341.0,13.4469,13.4758,13.4179,13.4372,627341.0
2025-02-06 14:00:00,13.92,13.92,13.88,13.91,708401.0,13.4372,13.4372,13.3986,13.4276,708401.0
2025-02-06 14:30:00,13.91,13.91,13.85,13.86,662756.0,13.4276,13.4276,13.3697,13.3793,662756.0
2025-02-06 15:00:00,13.86,13.87,13.83,13.85,809876.0,13.3793,13.389,13.3503,13.3697,809876.0
2025-02-06 15:30:00,13.86,13.89,13.84,13.87,2016641.0,13.3793,13.4083,13.36,13.389,2016641.0
2025-02-07 09:30:00,13.91,13.93,13.76,13.82,1982083.0,13.4276,13.4469,13.2828,13.3407,1982083.0
2025-02-07 10:00:00,13.81,13.86,13.77,13.78,1057475.0,13.331,13.3793,13.2924,13.3021,1057475.0
2025-02-07 10:30:00,13.78,13.8,13.72,13.76,1008302.0,13.3021,13.3214,13.2442,13.2828,1008302.0
2025-02-07 11:00:00,13.76,13.76,13.68,13.7,983593.0,13.2828,13.2828,13.2055,13.2249,983593.0
2025-02-07 11:30:00,13.7,13.71,13.63,13.63,837320.0,13.2249,13.2345,13.1573,13.1573,837320.0
2025-02-07 12:00:00,13.64,13.67,13.61,13.64,839332.0,13.1669,13.1959,13.138,13.1669,839332.0
2025-02-07 12:30:00,13.63,13.66,13.62,13.65,920088.0,13.1573,13.1862,13.1476,13.1766,920088.0
2025-02-07 13:00:00,13.65,13.69,13.63,13.69,904353.0,13.1766,13.2152,13.1573,13.2152,904353.0
2025-02-07 13:30:00,13.69,13.71,13.66,13.69,1235149.0,13.2152,13.2345,13.1862,13.2152,1235149.0
2025-02-07 14:00:00,13.69,13.75,13.68,13.7,989402.0,13.2152,13.2731,13.2055,13.2249,989402.0
2025-02-07 14:30:00,13.7,13.75,13.7,13.75,1655814.0,13.2249,13.2731,13.2249,13.2731,1655814.0
2025-02-07 15:00:00,13.74,13.75,13.7,13.71,594409.0,13.2635,13.2731,13.2249,13.2345,594409.0
2025-02-07 15:30:00,13.71,13.73,13.7,13.73,1504803.0,13.2345,13.2538,13.2249,13.2538,1504803.0
2025-02-10 09:30:00,13.82,13.9,13.79,13.9,1143379.0,13.3407,13.4179,13.3117,13.4179,1143379.0
2025-02-10 10:00:00,13.89,13.96,13.89,13.93,871200.0,13.4083,13.4758,13.4083,13.4469,871200.0
2025-02-10 10:30:00,13.93,13.95,13.9,13.92,565662.0,13.4469,13.4662,13.4179,13.4372,565662.0
2025-02-10 11:00:00,13.91,13.96,13.91,13.92,686096.0,13.4276,13.4758,13.4276,13.4372,686096.0
2025-02-10 11:30:00,13.92,13.93,13.89,13.89,824623.0,13.4372,13.4469,13.4083,13.4083,824623.0
2025-02-10 12:00:00,13.9,13.95,13.89,13.94,651714.0,13.4179,13.4662,13.4083,13.4565,651714.0
2025-02-10 12:30:00,13.94,13.95,13.92,13.94,462643.0,13.4565,13.4662,13.4372,13.4565,462643.0
2025-02-10 13:00:00,13.94,13.95,13.88,13.88,607295.0,13.4565,13.4662,13.3986,13.3986,607295.0
2025-02-10 13:30:00,13.88,13.9,13.86,13.88,766731.0,13.3986,13.4179,13.3793,13.3986,766731.0
2025-02-10 14:00:00,13.88,13.89,13.85,13.86,494959.0,13.3986,13.4083,13.3697,13.3793,494959.0
2025-02-10 14:30:00,13.86,13.88,13.84,13.86,555907.0,13.3793,13.3986,13.36,13.3793,555907.0
2025-02-10 15:00:00,13.86,13.86,13.83,13.84,454979.0,13.3793,13.3793,13.3503,13.36,454979.0
2025-02-10 15:30:00,13.85,13.89,13.84,13.89,1445680.0,13.3697,13.4083,13.36,13.4083,1445680.0
2025-02-11 09:30:00,14.0,14.0,13.8,13.83,1774243.0,13.5144,13.5144,13.3214,13.3503,1774243.0
2025-02-11 10:00:00,13.84,13.84,13.79,13.8,923997.0,13.36,13.36,13.3117,13.3214,923997.0
2025-02-11 10:30:00,13.8,13.87,13.79,13.85,1075458.0,13.3214,13.389,13.3117,13.3697,1075458.0
2025-02-11 11:00:00,13.85,13.87,13.84,13.85,623000.0,13.3697,13.389,13.36,13.3697,623000.0
2025-02-11 11:30:00,13.85,13.88,13.82,13.87,1027781.0,13.3697,13.3986,13.3407,13.389,1027781.0
2025-02-11 12:00:00,13.88,13.89,13.85,13.88,571986.0,13.3986,13.4083,13.3697,13.3986,571986.0
2025-02-11 12:30:00,13.88,13.9,13.86,13.88,739246.0,13.3986,13.4179,13.3793,13.3986,739246.0
2025-02-11 13:00:00,13.88,13.9,13.87,13.88,521548.0,13.3986,13.4179,13.389,13.3986,521548.0
2025-02-11 13:30:00,13.88,13.94,13.88,13.91,806432.0,13.3986,13.4565,13.3986,13.4276,806432.0
2025-02-11 14:00:00,13.92,13.94,13.91,13.93,776681.0,13.4372,13.4565,13.4276,13.4469,776681.0
2025-02-11 14:30:00,13.94,13.95,13.91,13.92,1019072.0,13.4565,13.4662,13.4276,13.4372,1019072.0
2025-02-11 15:00:00,13.92,13.93,13.9,13.93,948216.0,13.4372,13.4469,13.4179,13.4469,948216.0
2025-02-11 15:30:00,13.93,14.0,13.92,14.0,3299600.0,13.4469,13.5144,13.4372,13.5144,3299600.0
2025-02-12 09:30:00,13.8,13.86,13.78,13.83,987016.0,13.3214,13.3793,13.3021,13.3503,987016.0
2025-02-12 10:00:00,13.82,13.86,13.78,13.78,836424.0,13.3407,13.3793,13.3021,13.3021,836424.0
2025-02-12 10:30:00,13.79,13.81,13.7,13.71,1750919.0,13.3117,13.331,13.2249,13.2345,1750919.0
2025-02-12 11:00:00,13.7,13.71,13.64,13.66,1468397.0,13.2249,13.2345,13.1669,13.1862,1468397.0
2025-02-12 11:30:00,13.66,13.73,13.62,13.73,1630243.0,13.1862,13.2538,13.1476,13.2538,1630243.0
2025-02-12 12:00:00,13.73,13.74,13.65,13.71,790953.0,13.2538,13.2635,13.1766,13.2345,790953.0
2025-02-12 12:30:00,13.71,13.73,13.65,13.69,718562.0,13.2345,13.2538,13.1766,13.2152,718562.0
2025-02-12 13:00:00,13.69,13.72,13.66,13.69,570463.0,13.2152,13.2442,13.1862,13.2152,570463.0
2025-02-12 13:30:00,13.69,13.7,13.64,13.66,533606.0,13.2152,13.2249,13.1669,13.1862,533606.0
2025-02-12 14:00:00,13.67,13.68,13.63,13.66,490972.0,13.1959,13.2055,13.1573,13.1862,490972.0
2025-02-12 14:30:00,13.66,13.69,13.65,13.69,394866.0,13.1862,13.2152,13.1766,13.2152,394866.0
2025-02-12 15:00:00,13.69,13.71,13.67,13.68,396413.0,13.2152,13.2345,13.1959,13.2055,396413.0
2025-02-12 15:30:00,13.68,13.7,13.66,13.69,1433546.0,13.2055,13.2249,13.1862,13.2152,1433546.0
2025-02-13 09:30:00,13.5,13.64,13.49,13.64,1093481.0,13.0318,13.1669,13.0221,13.1669,1093481.0
2025-02-13 10:00:00,13.63,13.69,13.62,13.65,733727.0,13.1573,13.2152,13.1476,13.1766,733727.0
2025-02-13 10:30:00,13.65,13.67,13.62,13.65,666339.0,13.1766,13.1959,13.1476,13.1766,666339.0
2025-02-13 11:00:00,13.66,13.69,13.64,13.69,569664.0,13.1862,13.2152,13.1669,13.2152,569664.0
2025-02-13 11:30:00,13.69,13.7,13.66,13.69,431302.0,13.2152,13.2249,13.1862,13.2152,431302.0
2025-02-13 12:00:00,13.69,13.7,13.66,13.69,458198.0,13.2152,13.2249,13.1862,13.2152,458198.0
2025-02-13 12:30:00,13.69,13.7,13.66,13.68,812736.0,13.2152,13.2249,13.1862,13.2055,812736.0
2025-02-13 13:00:00,13.68,13.7,13.66,13.69,778454.0,13.2055,13.2249,13.1862,13.2152,778454.0
2025-02-13 13:30:00,13.7,13.71,13.65,13.7,533286.0,13.2249,13.2345,13.1766,13.2249,533286.0
2025-02-13 14:00:00,13.7,13.74,13.69,13.73,299209.0,13.2249,13.2635,13.2152,13.2538,299209.0
2025-02-13 14:30:00,13.73,13.75,13.71,13.74,396238.0,13.2538,13.2731,13.2345,13.2635,396238.0
2025-02-13 15:00:00,13.74,13.74,13.7,13.72,354397.0,13.2635,13.2635,13.2249,13.2442,354397.0
2025-02-13 15:30:00,13.71,13.72,13.69,13.71,913502.0,13.2345,13.2442,13.2152,13.2345,913502.0
2025-02-14 09:30:00,13.95,14.02,13.92,14.02,943324.0,13.4662,13.5338,13.4372,13.5338,943324.0
2025-02-14 10:00:00,14.02,14.04,13.99,14.01,998354.0,13.5338,13.5531,13.5048,13.5241,998354.0
2025-02-14 10:30:00,14.01,14.08,14.0,14.08,667861.0,13.5241,13.5917,13.5144,13.5917,667861.0
2025-02-14 11:00:00,14.07,14.14,14.07,14.14,826166.0,13.582,13.6496,13.582,13.6496,826166.0
2025-02-14 11:30:00,14.14,14.17,14.1,14.17,666237.0,13.6496,13.6786,13.611,13.6786,666237.0
2025-02-14 12:00:00,14.17,14.26,14.16,14.21,948057.0,13.6786,13.7654,13.6689,13.7172,948057.0
2025-02-14 12:30:00,14.21,14.25,14.21,14.24,796570.0,13.7172,13.7558,13.7172,13.7461,796570.0
2025-02-14 13:00:00,14.24,14.25,14.21,14.23,333649.0,13.7461,13.7558,13.7172,13.7365,333649.0
2025-02-14 13:30:00,14.22,14.27,14.21,14.24,979151.0,13.7268,13.7751,13.7172,13.7461,979151.0
2025-02-14 14:00:00,14.24,14.3,14.23,14.28,770720.0,13.7461,13.804,13.7365,13.7847,770720.0
2025-02-14 14:30:00,14.29,14.39,14.28,14.39,1481591.0,13.7944,13.8909,13.7847,13.8909,1481591.0
2025-02-14 15:00:00,14.39,14.45,14.37,14.4,2928810.0,13.8909,13.9488,13.8716,13.9006,2928810.0
2025-02-14 15:30:00,14.4,14.43,14.27,14.32,4770289.0,13.9006,13.9295,13.7751,13.8233,4770289.0
2025-02-18 09:30:00,14.59,14.76,14.56,14.76,3008279.0,14.084,14.2481,14.055,14.2481,3008279.0
2025-02-18 10:00:00,14.76,14.83,14.75,14.82,2011489.0,14.2481,14.3157,14.2384,14.306,2011489.0
2025-02-18 10:30:00,14.82,14.83,14.78,14.81,1409529.0,14.306,14.3157,14.2674,14.2964,1409529.0
2025-02-18 11:00:00,14.81,14.83,14.76,14.79,1263403.0,14.2964,14.3157,14.2481,14.277,1263403.0
2025-02-18 11:30:00,14.79,14.84,14.78,14.82,887470.0,14.277,14.3253,14.2674,14.306,887470.0
2025-02-18 12:00:00,14.82,14.83,14.74,14.75,501306.0,14.306,14.3157,14.2288,14.2384,501306.0
2025-02-18 12:30:00,14.75,14.78,14.72,14.74,855265.0,14.2384,14.2674,14.2095,14.2288,855265.0
2025-02-18 13:00:00,14.74,14.77,14.72,14.77,1021107.0,14.2288,14.2577,14.2095,14.2577,1021107.0
2025-02-18 13:30:00,14.77,14.84,14.76,14.83,977770.0,14.2577,14.3253,14.2481,14.3157,977770.0
2025-02-18 14:00:00,14.82,14.85,14.8,14.82,942370.0,14.306,14.335,14.2867,14.306,942370.0
2025-02-18 14:30:00,14.82,14.83,14.77,14.78,1233272.0,14.306,14.3157,14.2577,14.2674,1233272.0
2025-02-18 15:00:00,14.77,14.79,14.73,14.73,829714.0,14.2577,14.277,14.2191,14.2191,829714.0
2025-02-18 15:30:00,14.73,14.77,14.72,14.77,2573822.0,14.2191,14.2577,14.2095,14.2577,2573822.0
2025-02-19 09:30:00,14.76,14.92,14.76,14.92,1107310.0,14.2481,14.4025,14.2481,14.4025,1107310.0
2025-02-19 10:00:00,14.92,14.96,14.9,14.96,1249131.0,14.4025,14.4412,14.3832,14.4412,1249131.0
2025-02-19 10:30:00,14.96,14.98,14.86,14.89,1125295.0,14.4412,14.4605,14.3446,14.3736,1125295.0
2025-02-19 11:00:00,14.89,14.92,14.87,14.9,1051717.0,14.3736,14.4025,14.3543,14.3832,1051717.0
2025-02-19 11:30:00,14.9,14.94,14.9,14.91,932333.0,14.3832,14.4218,14.3832,14.3929,932333.0
2025-02-19 12:00:00,14.91,14.91,14.85,14.87,475671.0,14.3929,14.3929,14.335,14.3543,475671.0
2025-02-19 12:30:00,14.88,14.88,14.82,14.83,444325.0,14.3639,14.3639,14.306,14.3157,444325.0
2025-02-19 13:00:00,14.83,14.85,14.8,14.82,596625.0,14.3157,14.335,14.2867,14.306,596625.0
2025-02-19 13:30:00,14.81,14.82,14.78,14.79,651107.0,14.2964,14.306,14.2674,14.277,651107.0
2025-02-19 14:00:00,14.79,14.86,14.78,14.83,662353.0,14.277,14.3446,14.2674,14.3157,662353.0
2025-02-19 14:30:00,14.83,14.83,14.79,14.79,635901.0,14.3157,14.3157,14.277,14.277,635901.0
2025-02-19 15:00:00,14.79,14.83,14.78,14.83,645305.0,14.277,14.3157,14.2674,14.3157,645305.0
2025-02-19 15:30:00,14.83,14.86,14.82,14.84,1303022.0,14.3157,14.3446,14.306,14.3253,1303022.0
2025-02-20 09:30:00,14.87,14.98,14.79,14.95,935363.0,14.3543,14.4605,14.277,14.4315,935363.0
2025-02-20 10:00:00,14.94,14.95,14.83,14.84,1223805.0,14.4218,14.4315,14.3157,14.3253,1223805.0
2025-02-20 10:30:00,14.84,14.86,14.79,14.79,1112355.0,14.3253,14.3446,14.277,14.277,1112355.0
2025-02-20 11:00:00,14.79,14.85,14.78,14.83,998725.0,14.277,14.335,14.2674,14.3157,998725.0
2025-02-20 11:30:00,14.83,14.88,14.82,14.88,424737.0,14.3157,14.3639,14.306,14.3639,424737.0
2025-02-20 12:00:00,14.88,14.94,14.87,14.93,468344.0,14.3639,14.4218,14.3543,14.4122,468344.0
2025-02-20 12:30:00,14.93,14.94,14.89,14.9,278713.0,14.4122,14.4218,14.3736,14.3832,278713.0
2025-02-20 13:00:00,14.9,14.91,14.87,14.88,457736.0,14.3832,14.3929,14.3543,14.3639,457736.0
2025-02-20 13:30:00,14.88,14.9,14.87,14.89,546811.0,14.3639,14.3832,14.3543,14.3736,546811.0
2025-02-20 14:00:00,14.89,14.9,14.86,14.89,390039.0,14.3736,14.3832,14.3446,14.3736,390039.0
2025-02-20 14:30:00,14.89,14.94,14.88,14.94,430079.0,14.3736,14.4218,14.3639,14.4218,430079.0
2025-02-20 15:00:00,14.93,14.95,14.93,14.95,549872.0,14.4122,14.4315,14.4122,14.4315,549872.0
2025-02-20 15:30:00,14.95,14.95,14.91,14.91,1442837.0,14.4315,14.4315,14.3929,14.3929,1442837.0
2025-02-21 09:30:00,14.91,14.95,14.86,14.91,997735.0,14.3929,14.4315,14.3446,14.3929,997735.0
2025-02-21 10:00:00,14.92,14.92,14.86,14.88,750503.0,14.4025,14.4025,14.3446,14.3639,750503.0
2025-02-21 10:30:00,14.89,14.93,14.85,14.89,880084.0,14.3736,14.4122,14.335,14.3736,880084.0
2025-02-21 11:00:00,14.9,14.92,14.88,14.9,412245.0,14.3832,14.4025,14.3639,14.3832,412245.0
2025-02-21 11:30:00,14.9,14.94,14.89,14.93,412383.0,14.3832,14.4218,14.3736,14.4122,412383.0
2025-02-21 12:00:00,14.93,14.94,14.89,14.9,350404.0,14.4122,14.4218,14.3736,14.3832,350404.0
2025-02-21 12:30:00,14.9,14.91,14.86,14.87,812726.0,14.3832,14.3929,14.3446,14.3543,812726.0
2025-02-21 13:00:00,14.87,14.87,14.73,14.73,758017.0,14.3543,14.3543,14.2191,14.2191,758017.0
2025-02-21 13:30:00,14.74,14.77,14.72,14.74,610630.0,14.2288,14.2577,14.2095,14.2288,610630.0
2025-02-21 14:00:00,14.74,14.76,14.71,14.73,404000.0,14.2288,14.2481,14.1998,14.2191,404000.0
2025-02-21 14:30:00,14.73,14.75,14.72,14.75,553319.0,14.2191,14.2384,14.2095,14.2384,553319.0
2025-02-21 15:00:00,14.74,14.76,14.73,14.75,460481.0,14.2288,14.2481,14.2191,14.2384,460481.0
2025-02-21 15:30:00,14.75,14.79,14.72,14.78,1517455.0,14.2384,14.277,14.2095,14.2674,1517455.0
2025-02-24 09:30:00,14.76,14.78,14.61,14.62,810616.0,14.2481,14.2674,14.1033,14.1129,810616.0
2025-02-24 10:00:00,14.62,14.66,14.6,14.64,825903.0,14.1129,14.1516,14.0936,14.1323,825903.0
2025-02-24 10:30:00,14.63,14.7,14.63,14.68,752747.0,14.1226,14.1902,14.1226,14.1709,752747.0
2025-02-24 11:00:00,14.68,14.7,14.65,14.66,628630.0,14.1709,14.1902,14.1419,14.1516,628630.0
2025-02-24 11:30:00,14.65,14.69,14.65,14.67,582440.0,14.1419,14.1805,14.1419,14.1612,582440.0
2025-02-24 12:00:00,14.66,14.67,14.64,14.66,431562.0,14.1516,14.1612,14.1323,14.1516,431562.0
2025-02-24 12:30:00,14.65,14.67,14.62,14.65,762964.0,14.1419,14.1612,14.1129,14.1419,762964.0
2025-02-24 13:00:00,14.66,14.66,14.63,14.65,468407.0,14.1516,14.1516,14.1226,14.1419,468407.0
2025-02-24 13:30:00,14.65,14.65,14.58,14.59,509455.0,14.1419,14.1419,14.0743,14.084,509455.0
2025-02-24 14:00:00,14.59,14.59,14.52,14.55,636354.0,14.084,14.084,14.0164,14.0454,636354.0
2025-02-24 14:30:00,14.54,14.56,14.52,14.54,884101.0,14.0357,14.055,14.0164,14.0357,884101.0
2025-02-24 15:00:00,14.53,14.54,14.5,14.52,1096048.0,14.0261,14.0357,13.9971,14.0164,1096048.0
2025-02-24 15:30:00,14.52,14.57,14.51,14.56,2100663.0,14.0164,14.0647,14.0068,14.055,2100663.0
2025-02-25 09:30:00,14.62,14.67,14.58,14.59,1169974.0,14.1129,14.1612,14.0743,14.084,1169974.0
2025-02-25 10:00:00,14.59,14.62,14.55,14.58,1450726.0,14.084,14.1129,14.0454,14.0743,1450726.0
2025-02-25 10:30:00,14.58,14.58,14.42,14.42,1747444.0,14.0743,14.0743,13.9199,13.9199,1747444.0
2025-02-25 11:00:00,14.43,14.51,14.42,14.44,1078461.0,13.9295,14.0068,13.9199,13.9392,1078461.0
2025-02-25 11:30:00,14.44,14.45,14.38,14.39,788623.0,13.9392,13.9488,13.8813,13.8909,788623.0
2025-02-25 12:00:00,14.39,14.42,14.38,14.42,769184.0,13.8909,13.9199,13.8813,13.9199,769184.0
2025-02-25 12:30:00,14.42,14.44,14.4,14.41,572646.0,13.9199,13.9392,13.9006,13.9102,572646.0
2025-02-25 13:00:00,14.41,14.46,14.4,14.42,470676.0,13.9102,13.9585,13.9006,13.9199,470676.0
2025-02-25 13:30:00,14.42,14.49,14.41,14.48,687891.0,13.9199,13.9875,13.9102,13.9778,687891.0
2025-02-25 14:00:00,14.48,14.49,14.43,14.45,357726.0,13.9778,13.9875,13.9295,13.9488,357726.0
2025-02-25 14:30:00,14.45,14.48,14.44,14.47,512855.0,13.9488,13.9778,13.9392,13.9681,512855.0
2025-02-25 15:00:00,14.46,14.48,14.45,14.45,466269.0,13.9585,13.9778,13.9488,13.9488,466269.0
2025-02-25 15:30:00,14.45,14.46,14.43,14.44,1510589.0,13.9488,13.9585,13.9295,13.9392,1510589.0
2025-02-26 09:30:00,14.4,14.42,14.3,14.33,1211330.0,13.9006,13.9199,13.804,13.833,1211330.0
2025-02-26 10:00:00,14.33,14.36,14.28,14.36,966026.0,13.833,13.862,13.7847,13.862,966026.0
2025-02-26 10:30:00,14.36,14.36,14.3,14.33,1201044.0,13.862,13.862,13.804,13.833,1201044.0
2025-02-26 11:00:00,14.34,14.39,14.33,14.36,844923.0,13.8427,13.8909,13.833,13.862,844923.0
2025-02-26 11:30:00,14.36,14.38,14.32,14.34,659094.0,13.862,13.8813,13.8233,13.8427,659094.0
2025-02-26 12:00:00,14.34,14.4,14.33,14.39,1199020.0,13.8427,13.9006,13.833,13.8909,1199020.0
2025-02-26 12:30:00,14.39,14.39,14.33,14.34,591975.0,13.8909,13.8909,13.833,13.8427,591975.0
2025-02-26 13:00:00,14.34,14.35,14.32,14.34,358725.0,13.8427,13.8523,13.8233,13.8427,358725.0
2025-02-26 13:30:00,14.33,14.35,14.32,14.33,314618.0,13.833,13.8523,13.8233,13.833,314618.0
2025-02-26 14:00:00,14.32,14.33,14.3,14.31,446860.0,13.8233,13.833,13.804,13.8137,446860.0
2025-02-26 14:30:00,14.31,14.35,14.3,14.33,360778.0,13.8137,13.8523,13.804,13.833,360778.0
2025-02-26 15:00:00,14.33,14.33,14.26,14.29,1089676.0,13.833,13.833,13.7654,13.7944,1089676.0
2025-02-26 15:30:00,14.29,14.33,14.27,14.32,2170426.0,13.7944,13.833,13.7751,13.8233,2170426.0
2025-02-27 09:30:00,13.66,13.72,13.39,13.41,8154538.0,13.1862,13.2442,12.9256,12.9449,8154538.0
2025-02-27 10:00:00,13.41,13.45,13.32,13.43,4331860.0,12.9449,12.9835,12.858,12.9642,4331860.0
2025-02-27 10:30:00,13.43,13.47,13.29,13.3,3768866.0,12.9642,13.0028,12.8291,12.8387,3768866.0
2025-02-27 11:00:00,13.3,13.31,13.06,13.1,5221694.0,12.8387,12.8484,12.607,12.6457,5221694.0
2025-02-27 11:30:00,13.1,13.11,12.9,13.08,8172669.0,12.6457,12.6553,12.4526,12.6264,8172669.0
2025-02-27 12:00:00,13.07,13.27,13.04,13.21,3371579.0,12.6167,12.8098,12.5877,12.7518,3371579.0
2025-02-27 12:30:00,13.22,13.36,13.19,13.34,3138216.0,12.7615,12.8966,12.7325,12.8773,3138216.0
2025-02-27 13:00:00,13.35,13.47,13.33,13.45,3529397.0,12.887,13.0028,12.8677,12.9835,3529397.0
2025-02-27 13:30:00,13.45,13.53,13.4,13.53,2303208.0,12.9835,13.0607,12.9353,13.0607,2303208.0
2025-02-27 14:00:00,13.53,13.56,13.46,13.5,2527492.0,13.0607,13.0897,12.9932,13.0318,2527492.0
2025-02-27 14:30:00,13.5,13.5,13.43,13.45,2397062.0,13.0318,13.0318,12.9642,12.9835,2397062.0
2025-02-27 15:00:00,13.45,13.45,13.36,13.38,2016638.0,12.9835,12.9835,12.8966,12.916,2016638.0
2025-02-27 15:30:00,13.38,13.57,13.32,13.53,7485224.0,12.916,13.0994,12.858,13.0607,7485224.0
2025-02-28 09:30:00,13.28,13.33,13.19,13.33,1775730.0,12.8194,12.8677,12.7325,12.8677,1775730.0
2025-02-28 10:00:00,13.32,13.45,13.31,13.38,1680236.0,12.858,12.9835,12.8484,12.916,1680236.0
2025-02-28 10:30:00,13.38,13.52,13.37,13.51,3023494.0,12.916,13.0511,12.9063,13.0414,3023494.0
2025-02-28 11:00:00,13.51,13.53,13.43,13.45,1969998.0,13.0414,13.0607,12.9642,12.9835,1969998.0
2025-02-28 11:30:00,13.44,13.47,13.38,13.42,1817220.0,12.9739,13.0028,12.916,12.9546,1817220.0
2025-02-28 12:00:00,13.42,13.47,13.38,13.4,1250108.0,12.9546,13.0028,12.916,12.9353,1250108.0
2025-02-28 12:30:00,13.4,13.41,13.32,13.33,1370391.0,12.9353,12.9449,12.858,12.8677,1370391.0
2025-02-28 13:00:00,13.33,13.35,13.27,13.33,1588550.0,12.8677,12.887,12.8098,12.8677,1588550.0
2025-02-28 13:30:00,13.33,13.39,13.3,13.31,1244346.0,12.8677,12.9256,12.8387,12.8484,1244346.0
2025-02-28 14:00:00,13.31,13.33,13.28,13.29,797962.0,12.8484,12.8677,12.8194,12.8291,797962.0
2025-02-28 14:30:00,13.28,13.32,13.26,13.29,1176407.0,12.8194,12.858,12.8001,12.8291,1176407.0
2025-02-28 15:00:00,13.29,13.34,13.29,13.32,1440785.0,12.8291,12.8773,12.8291,12.858,1440785.0
2025-02-28 15:30:00,13.32,13.35,13.3,13.35,3022519.0,12.858,12.887,12.8387,12.887,3022519.0
2025-03-03 09:30:00,13.44,13.73,13.44,13.57,1973391.0,12.9739,13.2538,12.9739,13.0994,1973391.0
2025-03-03 10:00:00,13.56,13.59,13.52,13.58,1079486.0,13.0897,13.1187,13.0511,13.109,1079486.0
2025-03-03 10:30:00,13.58,13.63,13.56,13.62,1062411.0,13.109,13.1573,13.0897,13.1476,1062411.0
2025-03-03 11:00:00,13.61,13.65,13.58,13.64,588391.0,13.138,13.1766,13.109,13.1669,588391.0
2025-03-03 11:30:00,13.63,13.67,13.61,13.63,844420.0,13.1573,13.1959,13.138,13.1573,844420.0
2025-03-03 12:00:00,13.63,13.69,13.62,13.63,778949.0,13.1573,13.2152,13.1476,13.1573,778949.0
2025-03-03 12:30:00,13.63,13.66,13.57,13.57,794887.0,13.1573,13.1862,13.0994,13.0994,794887.0
2025-03-03 13:00:00,13.58,13.58,13.32,13.38,1799223.0,13.109,13.109,12.858,12.916,1799223.0
2025-03-03 13:30:00,13.37,13.41,13.3,13.34,1372567.0,12.9063,12.9449,12.8387,12.8773,1372567.0
2025-03-03 14:00:00,13.34,13.38,13.32,13.35,494165.0,12.8773,12.916,12.858,12.887,494165.0
2025-03-03 14:30:00,13.35,13.36,13.25,13.25,547900.0,12.887,12.8966,12.7905,12.7905,547900.0
2025-03-03 15:00:00,13.25,13.26,13.15,13.16,787985.0,12.7905,12.8001,12.6939,12.7036,787985.0
2025-03-03 15:30:00,13.15,13.18,13.06,13.14,2277017.0,12.6939,12.7229,12.607,12.6843,2277017.0
2025-03-04 09:30:00,13.04,13.04,12.69,12.82,3299209.0,12.5877,12.5877,12.2499,12.3754,3299209.0
2025-03-04 10:00:00,12.83,12.9,12.8,12.81,1179594.0,12.385,12.4526,12.3561,12.3657,1179594.0
2025-03-04 10:30:00,12.81,12.87,12.8,12.83,1615565.0,12.3657,12.4236,12.3561,12.385,1615565.0
2025-03-04 11:00:00,12.83,12.89,12.78,12.85,1178222.0,12.385,12.4429,12.3368,12.4043,1178222.0
2025-03-04 11:30:00,12.86,12.96,12.83,12.95,1088220.0,12.414,12.5105,12.385,12.5009,1088220.0
2025-03-04 12:00:00,12.95,13.05,12.94,13.0,897479.0,12.5009,12.5974,12.4912,12.5491,897479.0
2025-03-04 12:30:00,13.0,13.01,12.96,12.96,685702.0,12.5491,12.5588,12.5105,12.5105,685702.0
2025-03-04 13:00:00,12.96,12.99,12.92,12.95,743101.0,12.5105,12.5395,12.4719,12.5009,743101.0
2025-03-04 13:30:00,12.95,13.01,12.93,13.01,513132.0,12.5009,12.5588,12.4816,12.5588,513132.0
2025-03-04 14:00:00,13.01,13.05,13.01,13.01,678120.0,12.5588,12.5974,12.5588,12.5588,678120.0
2025-03-04 14:30:00,13.02,13.06,13.0,13.04,573302.0,12.5684,12.607,12.5491,12.5877,573302.0
2025-03-04 15:00:00,13.04,13.09,13.03,13.08,812948.0,12.5877,12.636,12.5781,12.6264,812948.0
2025-03-04 15:30:00,13.09,13.09,12.93,12.96,2475548.0,12.636,12.636,12.4816,12.5105,2475548.0
2025-03-05 09:30:00,13.08,13.15,12.79,12.83,2275027.0,12.6264,12.6939,12.3464,12.385,2275027.0
2025-03-05 10:00:00,12.83,12.91,12.8,12.81,964229.0,12.385,12.4623,12.3561,12.3657,964229.0
2025-03-05 10:30:00,12.81,12.86,12.76,12.78,1585478.0,12.3657,12.414,12.3175,12.3368,1585478.0
2025-03-05 11:00:00,12.77,13.1,12.76,13.0,3499835.0,12.3271,12.6457,12.3175,12.5491,3499835.0
2025-03-05 11:30:00,12.99,13.01,12.85,12.88,1967567.0,12.5395,12.5588,12.4043,12.4333,1967567.0
2025-03-05 12:00:00,12.88,12.98,12.88,12.91,836828.0,12.4333,12.5298,12.4333,12.4623,836828.0
2025-03-05 12:30:00,12.92,12.96,12.9,12.95,837125.0,12.4719,12.5105,12.4526,12.5009,837125.0
2025-03-05 13:00:00,12.95,12.96,12.89,12.95,683243.0,12.5009,12.5105,12.4429,12.5009,683243.0
2025-03-05 13:30:00,12.94,12.96,12.9,12.95,535597.0,12.4912,12.5105,12.4526,12.5009,535597.0
2025-03-05 14:00:00,12.95,13.0,12.93,12.99,675773.0,12.5009,12.5491,12.4816,12.5395,675773.0
2025-03-05 14:30:00,12.99,13.0,12.96,12.97,619519.0,12.5395,12.5491,12.5105,12.5202,619519.0
2025-03-05 15:00:00,12.97,13.0,12.96,12.97,750468.0,12.5202,12.5491,12.5105,12.5202,750468.0
2025-03-05 15:30:00,12.98,12.99,12.94,12.96,2805320.0,12.5298,12.5395,12.4912,12.5105,2805320.0
2025-03-06 09:30:00,12.96,12.98,12.79,12.83,850855.0,12.5105,12.5298,12.3464,12.385,850855.0
2025-03-06 10:00:00,12.83,13.0,12.82,12.93,1185069.0,12.385,12.5491,12.3754,12.4816,1185069.0
2025-03-06 10:30:00,12.93,12.93,12.86,12.91,712779.0,12.4816,12.4816,12.414,12.4623,712779.0
2025-03-06 11:00:00,12.91,12.96,12.89,12.95,823798.0,12.4623,12.5105,12.4429,12.5009,823798.0
2025-03-06 11:30:00,12.95,12.96,12.83,12.85,959191.0,12.5009,12.5105,12.385,12.4043,959191.0
2025-03-06 12:00:00,12.84,12.9,12.8,12.88,753456.0,12.3947,12.4526,12.3561,12.4333,753456.0
2025-03-06 12:30:00,12.88,12.88,12.79,12.79,675707.0,12.4333,12.4333,12.3464,12.3464,675707.0
2025-03-06 13:00:00,12.79,12.85,12.79,12.84,623188.0,12.3464,12.4043,12.3464,12.3947,623188.0
2025-03-06 13:30:00,12.83,12.87,12.82,12.84,509700.0,12.385,12.4236,12.3754,12.3947,509700.0
2025-03-06 14:00:00,12.84,12.84,12.79,12.82,919049.0,12.3947,12.3947,12.3464,12.3754,919049.0
2025-03-06 14:30:00,12.82,12.95,12.81,12.86,1016515.0,12.3754,12.5009,12.3657,12.414,1016515.0
2025-03-06 15:00:00,12.86,12.9,12.85,12.86,769144.0,12.414,12.4526,12.4043,12.414,769144.0
2025-03-06 15:30:00,12.86,12.87,12.82,12.86,1842209.0,12.414,12.4236,12.3754,12.414,1842209.0
2025-03-07 09:30:00,12.85,12.97,12.83,12.95,1144117.0,12.4043,12.5202,12.385,12.5009,1144117.0
2025-03-07 10:00:00,12.95,13.04,12.91,13.01,2111749.0,12.5009,12.5877,12.4623,12.5588,2111749.0
2025-03-07 10:30:00,13.01,13.02,12.93,12.97,1300786.0,12.5588,12.5684,12.4816,12.5202,1300786.0
2025-03-07 11:00:00,12.97,12.98,12.86,12.88,947368.0,12.5202,12.5298,12.414,12.4333,947368.0
2025-03-07 11:30:00,12.88,12.9,12.84,12.86,970442.0,12.4333,12.4526,12.3947,12.414,970442.0
2025-03-07 12:00:00,12.87,12.94,12.84,12.92,937791.0,12.4236,12.4912,12.3947,12.4719,937791.0
2025-03-07 12:30:00,12.92,12.96,12.78,12.88,2604185.0,12.4719,12.5105,12.3368,12.4333,2604185.0
2025-03-07 13:00:00,12.88,12.95,12.88,12.9,1025832.0,12.4333,12.5009,12.4333,12.4526,1025832.0
2025-03-07 13:30:00,12.9,12.96,12.89,12.95,615202.0,12.4526,12.5105,12.4429,12.5009,615202.0
2025-03-07 14:00:00,12.95,13.01,12.94,12.99,759883.0,12.5009,12.5588,12.4912,12.5395,759883.0
2025-03-07 14:30:00,12.99,12.99,12.95,12.98,545872.0,12.5395,12.5395,12.5009,12.5298,545872.0
2025-03-07 15:00:00,12.98,13.01,12.96,12.96,1033862.0,12.5298,12.5588,12.5105,12.5105,1033862.0
2025-03-07 15:30:00,12.96,12.98,12.93,12.97,1682517.0,12.5105,12.5298,12.4816,12.5202,1682517.0
2025-03-10 09:30:00,12.87,12.91,12.71,12.73,992534.0,12.4236,12.4623,12.2692,12.2885,992534.0
2025-03-10 10:00:00,12.73,12.75,12.68,12.74,973176.0,12.2885,12.3078,12.2402,12.2981,973176.0
2025-03-10 10:30:00,12.74,12.81,12.7,12.74,1275337.0,12.2981,12.3657,12.2595,12.2981,1275337.0
2025-03-10 11:00:00,12.74,12.83,12.73,12.79,1467510.0,12.2981,12.385,12.2885,12.3464,1467510.0
2025-03-10 11:30:00,12.8,12.82,12.76,12.77,702471.0,12.3561,12.3754,12.3175,12.3271,702471.0
2025-03-10 12:00:00,12.77,12.8,12.74,12.76,921932.0,12.3271,12.3561,12.2981,12.3175,921932.0
2025-03-10 12:30:00,12.76,12.78,12.73,12.77,841217.0,12.3175,12.3368,12.2885,12.3271,841217.0
2025-03-10 13:00:00,12.77,12.81,12.76,12.78,874065.0,12.3271,12.3657,12.3175,12.3368,874065.0
2025-03-10 13:30:00,12.78,12.78,12.7,12.71,618784.0,12.3368,12.3368,12.2595,12.2692,618784.0
2025-03-10 14:00:00,12.71,12.73,12.66,12.67,837607.0,12.2692,12.2885,12.2209,12.2306,837607.0
2025-03-10 14:30:00,12.67,12.68,12.63,12.63,527317.0,12.2306,12.2402,12.192,12.192,527317.0
2025-03-10 15:00:00,12.63,12.73,12.62,12.71,1001989.0,12.192,12.2885,12.1823,12.2692,1001989.0
2025-03-10 15:30:00,12.71,12.79,12.69,12.79,3678521.0,12.2692,12.3464,12.2499,12.3464,3678521.0
2025-03-11 09:30:00,12.76,12.82,12.68,12.69,1082698.0,12.3175,12.3754,12.2402,12.2499,1082698.0
2025-03-11 10:00:00,12.69,12.73,12.56,12.57,1041475.0,12.2499,12.2885,12.1244,12.134,1041475.0
2025-03-11 10:30:00,12.57,12.6,12.53,12.57,1021820.0,12.134,12.163,12.0954,12.134,1021820.0
2025-03-11 11:00:00,12.56,12.65,12.56,12.63,1599321.0,12.1244,12.2113,12.1244,12.192,1599321.0
2025-03-11 11:30:00,12.63,12.64,12.59,12.6,1094553.0,12.192,12.2016,12.1534,12.163,1094553.0
2025-03-11 12:00:00,12.6,12.6,12.55,12.57,545747.0,12.163,12.163,12.1147,12.134,545747.0
2025-03-11 12:30:00,12.58,12.58,12.52,12.53,696631.0,12.1437,12.1437,12.0858,12.0954,696631.0
2025-03-11 13:00:00,12.53,12.54,12.45,12.47,749621.0,12.0954,12.1051,12.0182,12.0375,749621.0
2025-03-11 13:30:00,12.47,12.51,12.46,12.5,801781.0,12.0375,12.0761,12.0279,12.0665,801781.0
2025-03-11 14:00:00,12.5,12.58,12.48,12.57,1042839.0,12.0665,12.1437,12.0472,12.134,1042839.0
2025-03-11 14:30:00,12.56,12.64,12.55,12.62,928431.0,12.1244,12.2016,12.1147,12.1823,928431.0
2025-03-11 15:00:00,12.63,12.64,12.6,12.63,1026083.0,12.192,12.2016,12.163,12.192,1026083.0
2025-03-11 15:30:00,12.63,12.65,12.6,12.61,2094222.0,12.192,12.2113,12.163,12.1727,2094222.0
2025-03-12 09:30:00,12.57,12.69,12.53,12.64,1084565.0,12.134,12.2499,12.0954,12.2016,1084565.0
2025-03-12 10:00:00,12.64,12.67,12.51,12.55,995907.0,12.2016,12.2306,12.0761,12.1147,995907.0
2025-03-12 10:30:00,12.55,12.61,12.54,12.6,933415.0,12.1147,12.1727,12.1051,12.163,933415.0
2025-03-12 11:00:00,12.59,12.61,12.55,12.59,901642.0,12.1534,12.1727,12.1147,12.1534,901642.0
2025-03-12 11:30:00,12.59,12.74,12.58,12.73,1745902.0,12.1534,12.2981,12.1437,12.2885,1745902.0
2025-03-12 12:00:00,12.72,12.73,12.68,12.7,896414.0,12.2788,12.2885,12.2402,12.2595,896414.0
2025-03-12 12:30:00,12.7,12.7,12.61,12.61,802153.0,12.2595,12.2595,12.1727,12.1727,802153.0
2025-03-12 13:00:00,12.61,12.64,12.59,12.63,786237.0,12.1727,12.2016,12.1534,12.192,786237.0
2025-03-12 13:30:00,12.63,12.67,12.59,12.59,803835.0,12.192,12.2306,12.1534,12.1534,803835.0
2025-03-12 14:00:00,12.59,12.69,12.58,12.65,1463957.0,12.1534,12.2499,12.1437,12.2113,1463957.0
2025-03-12 14:30:00,12.65,12.7,12.64,12.66,891242.0,12.2113,12.2595,12.2016,12.2209,891242.0
2025-03-12 15:00:00,12.67,12.67,12.62,12.63,845295.0,12.2306,12.2306,12.1823,12.192,845295.0
2025-03-12 15:30:00,12.63,12.69,12.62,12.68,2059293.0,12.192,12.2499,12.1823,12.2402,2059293.0
2025-03-13 09:30:00,12.66,12.72,12.61,12.65,959540.0,12.2209,12.2788,12.1727,12.2113,959540.0
2025-03-13 10:00:00,12.64,12.79,12.62,12.79,952624.0,12.2016,12.3464,12.1823,12.3464,952624.0
2025-03-13 10:30:00,12.79,12.82,12.75,12.78,783546.0,12.3464,12.3754,12.3078,12.3368,783546.0
2025-03-13 11:00:00,12.79,12.85,12.76,12.83,975952.0,12.3464,12.4043,12.3175,12.385,975952.0
2025-03-13 11:30:00,12.83,12.84,12.78,12.81,1041300.0,12.385,12.3947,12.3368,12.3657,1041300.0
2025-03-13 12:00:00,12.81,12.87,12.79,12.85,1090900.0,12.3657,12.4236,12.3464,12.4043,1090900.0
2025-03-13 12:30:00,12.85,12.9,12.81,12.82,1356140.0,12.4043,12.4526,12.3657,12.3754,1356140.0
2025-03-13 13:00:00,12.82,12.83,12.73,12.74,459478.0,12.3754,12.385,12.2885,12.2981,459478.0
2025-03-13 13:30:00,12.73,12.74,12.69,12.69,860254.0,12.2885,12.2981,12.2499,12.2499,860254.0
2025-03-13 14:00:00,12.7,12.74,12.69,12.74,517529.0,12.2595,12.2981,12.2499,12.2981,517529.0
2025-03-13 14:30:00,12.74,12.75,12.72,12.74,341620.0,12.2981,12.3078,12.2788,12.2981,341620.0
2025-03-13 15:00:00,12.74,12.75,12.7,12.71,651476.0,12.2981,12.3078,12.2595,12.2692,651476.0
2025-03-13 15:30:00,12.71,12.75,12.68,12.72,2989463.0,12.2692,12.3078,12.2402,12.2788,2989463.0
2025-03-14 09:30:00,12.87,12.97,12.84,12.95,1087241.0,12.4236,12.5202,12.3947,12.5009,1087241.0
2025-03-14 10:00:00,12.94,13.09,12.9,13.08,1360719.0,12.4912,12.636,12.4526,12.6264,1360719.0
2025-03-14 10:30:00,13.08,13.18,13.07,13.17,1432477.0,12.6264,12.7229,12.6167,12.7132,1432477.0
2025-03-14 11:00:00,13.17,13.24,13.14,13.22,1346969.0,12.7132,12.7808,12.6843,12.7615,1346969.0
2025-03-14 11:30:00,13.23,13.32,13.22,13.31,1629795.0,12.7712,12.858,12.7615,12.8484,1629795.0
2025-03-14 12:00:00,13.31,13.38,13.31,13.35,1262967.0,12.8484,12.916,12.8484,12.887,1262967.0
2025-03-14 12:30:00,13.35,13.39,13.34,13.38,944345.0,12.887,12.9256,12.8773,12.916,944345.0
2025-03-14 13:00:00,13.38,13.44,13.38,13.43,1215604.0,12.916,12.9739,12.916,12.9642,1215604.0
2025-03-14 13:30:00,13.44,13.45,13.34,13.37,1356146.0,12.9739,12.9835,12.8773,12.9063,1356146.0
2025-03-14 14:00:00,13.36,13.42,13.36,13.41,1038817.0,12.8966,12.9546,12.8966,12.9449,1038817.0
2025-03-14 14:30:00,13.4,13.46,13.39,13.45,1547575.0,12.9353,12.9932,12.9256,12.9835,1547575.0
2025-03-14 15:00:00,13.45,13.5,13.44,13.46,1183611.0,12.9835,13.0318,12.9739,12.9932,1183611.0
2025-03-14 15:30:00,13.46,13.49,13.41,13.44,6464367.0,12.9932,13.0221,12.9449,12.9739,6464367.0
2025-03-17 09:30:00,13.57,13.68,13.52,13.66,2424055.0,13.0994,13.2055,13.0511,13.1862,2424055.0
2025-03-17 10:00:00,13.66,13.74,13.63,13.7,956029.0,13.1862,13.2635,13.1573,13.2249,956029.0
2025-03-17 10:30:00,13.7,13.72,13.67,13.71,841666.0,13.2249,13.2442,13.1959,13.2345,841666.0
2025-03-17 11:00:00,13.71,13.86,13.71,13.84,1742301.0,13.2345,13.3793,13.2345,13.36,1742301.0
2025-03-17 11:30:00,13.84,13.89,13.84,13.88,1008165.0,13.36,13.4083,13.36,13.3986,1008165.0
2025-03-17 12:00:00,13.88,13.9,13.86,13.9,637398.0,13.3986,13.4179,13.3793,13.4179,637398.0
2025-03-17 12:30:00,13.9,13.94,13.88,13.92,987978.0,13.4179,13.4565,13.3986,13.4372,987978.0
2025-03-17 13:00:00,13.92,13.97,13.91,13.95,1350754.0,13.4372,13.4855,13.4276,13.4662,1350754.0
2025-03-17 13:30:00,13.94,13.95,13.9,13.92,831161.0,13.4565,13.4662,13.4179,13.4372,831161.0
2025-03-17 14:00:00,13.92,13.93,13.88,13.91,658307.0,13.4372,13.4469,13.3986,13.4276,658307.0
2025-03-17 14:30:00,13.91,13.99,13.9,13.97,1444972.0,13.4276,13.5048,13.4179,13.4855,1444972.0
2025-03-17 15:00:00,13.96,13.99,13.95,13.96,1237918.0,13.4758,13.5048,13.4662,13.4758,1237918.0
2025-03-17 15:30:00,13.96,13.96,13.88,13.89,3598636.0,13.4758,13.4758,13.3986,13.4083,3598636.0
2025-03-18 09:30:00,13.93,13.95,13.77,13.84,1288384.0,13.4469,13.4662,13.2924,13.36,1288384.0
2025-03-18 10:00:00,13.84,13.88,13.82,13.84,521701.0,13.36,13.3986,13.3407,13.36,521701.0
2025-03-18 10:30:00,13.83,13.84,13.78,13.79,749926.0,13.3503,13.36,13.3021,13.3117,749926.0
2025-03-18 11:00:00,13.79,13.89,13.79,13.87,948202.0,13.3117,13.4083,13.3117,13.389,948202.0
2025-03-18 11:30:00,13.87,13.89,13.84,13.87,513156.0,13.389,13.4083,13.36,13.389,513156.0
2025-03-18 12:00:00,13.87,13.91,13.86,13.91,543313.0,13.389,13.4276,13.3793,13.4276,543313.0
2025-03-18 12:30:00,13.91,13.92,13.85,13.86,358812.0,13.4276,13.4372,13.3697,13.3793,358812.0
2025-03-18 13:00:00,13.86,13.9,13.84,13.88,426217.0,13.3793,13.4179,13.36,13.3986,426217.0
2025-03-18 13:30:00,13.88,13.91,13.86,13.9,312456.0,13.3986,13.4276,13.3793,13.4179,312456.0
2025-03-18 14:00:00,13.9,13.9,13.86,13.87,344107.0,13.4179,13.4179,13.3793,13.389,344107.0
2025-03-18 14:30:00,13.88,13.9,13.87,13.88,349257.0,13.3986,13.4179,13.389,13.3986,349257.0
2025-03-18 15:00:00,13.88,13.89,13.85,13.86,422888.0,13.3986,13.4083,13.3697,13.3793,422888.0
2025-03-18 15:30:00,13.86,13.89,13.84,13.88,1337176.0,13.3793,13.4083,13.36,13.3986,1337176.0
2025-03-19 09:30:00,13.88,13.92,13.84,13.88,702701.0,13.3986,13.4372,13.36,13.3986,702701.0
2025-03-19 10:00:00,13.88,13.94,13.84,13.92,599140.0,13.3986,13.4565,13.36,13.4372,599140.0
2025-03-19 10:30:00,13.91,13.99,13.89,13.98,671613.0,13.4276,13.5048,13.4083,13.4951,671613.0
2025-03-19 11:00:00,13.99,14.01,13.95,14.0,1027905.0,13.5048,13.5241,13.4662,13.5144,1027905.0
2025-03-19 11:30:00,14.01,14.09,13.99,14.08,1815909.0,13.5241,13.6013,13.5048,13.5917,1815909.0
2025-03-19 12:00:00,14.07,14.08,14.03,14.05,905953.0,13.582,13.5917,13.5434,13.5627,905953.0
2025-03-19 12:30:00,14.04,14.05,14.01,14.01,475176.0,13.5531,13.5627,13.5241,13.5241,475176.0
2025-03-19 13:00:00,14.02,14.04,14.0,14.03,513274.0,13.5338,13.5531,13.5144,13.5434,513274.0
2025-03-19 13:30:00,14.03,14.04,13.97,13.98,751004.0,13.5434,13.5531,13.4855,13.4951,751004.0
2025-03-19 14:00:00,13.97,14.05,13.95,14.01,594739.0,13.4855,13.5627,13.4662,13.5241,594739.0
2025-03-19 14:30:00,14.0,14.11,14.0,14.11,783347.0,13.5144,13.6206,13.5144,13.6206,783347.0
2025-03-19 15:00:00,14.11,14.12,14.04,14.06,666909.0,13.6206,13.6303,13.5531,13.5724,666909.0
2025-03-19 15:30:00,14.05,14.08,14.02,14.03,2419434.0,13.5627,13.5917,13.5338,13.5434,2419434.0
2025-03-20 09:30:00,13.97,13.99,13.93,13.94,673689.0,13.4855,13.5048,13.4469,13.4565,673689.0
2025-03-20 10:00:00,13.93,13.96,13.9,13.92,762743.0,13.4469,13.4758,13.4179,13.4372,762743.0
2025-03-20 10:30:00,13.92,14.0,13.91,13.99,727554.0,13.4372,13.5144,13.4276,13.5048,727554.0
2025-03-20 11:00:00,13.99,14.0,13.92,13.93,604522.0,13.5048,13.5144,13.4372,13.4469,604522.0
2025-03-20 11:30:00,13.93,13.93,13.83,13.87,1248039.0,13.4469,13.4469,13.3503,13.389,1248039.0
2025-03-20 12:00:00,13.87,13.89,13.84,13.88,981420.0,13.389,13.4083,13.36,13.3986,981420.0
2025-03-20 12:30:00,13.88,13.93,13.87,13.87,524171.0,13.3986,13.4469,13.389,13.389,524171.0
2025-03-20 13:00:00,13.88,13.99,13.87,13.99,1560824.0,13.3986,13.5048,13.389,13.5048,1560824.0
2025-03-20 13:30:00,13.98,14.01,13.95,13.96,6075077.0,13.4951,13.5241,13.4662,13.4758,6075077.0
2025-03-20 14:00:00,13.95,13.99,13.95,13.95,523977.0,13.4662,13.5048,13.4662,13.4662,523977.0
2025-03-20 14:30:00,13.95,13.97,13.94,13.95,736613.0,13.4662,13.4855,13.4565,13.4662,736613.0
2025-03-20 15:00:00,13.95,14.0,13.94,13.99,2139854.0,13.4662,13.5144,13.4565,13.5048,2139854.0
2025-03-20 15:30:00,13.99,14.3,13.98,14.04,21926285.0,13.5048,13.804,13.4951,13.5531,21926285.0
2025-03-21 09:30:00,13.99,14.05,13.96,13.99,798601.0,13.5048,13.5627,13.4758,13.5048,798601.0
2025-03-21 10:00:00,13.99,14.01,13.96,13.99,1029839.0,13.5048,13.5241,13.4758,13.5048,1029839.0
2025-03-21 10:30:00,13.99,14.0,13.96,13.96,336243.0,13.5048,13.5144,13.4758,13.4758,336243.0
2025-03-21 11:00:00,13.97,13.97,13.92,13.94,589836.0,13.4855,13.4855,13.4372,13.4565,589836.0
2025-03-21 11:30:00,13.94,13.97,13.91,13.94,639229.0,13.4565,13.4855,13.4276,13.4565,639229.0
2025-03-21 12:00:00,13.94,13.97,13.94,13.96,379399.0,13.4565,13.4855,13.4565,13.4758,379399.0
2025-03-21 12:30:00,13.96,14.01,13.95,14.0,1144364.0,13.4758,13.5241,13.4662,13.5144,1144364.0
2025-03-21 13:00:00,14.0,14.0,13.95,13.97,626186.0,13.5144,13.5144,13.4662,13.4855,626186.0
2025-03-21 13:30:00,13.97,13.99,13.96,13.98,397558.0,13.4855,13.5048,13.4758,13.4951,397558.0
2025-03-21 14:00:00,13.98,13.98,13.94,13.95,449348.0,13.4951,13.4951,13.4565,13.4662,449348.0
2025-03-21 14:30:00,13.95,13.99,13.94,13.99,633378.0,13.4662,13.5048,13.4565,13.5048,633378.0
2025-03-21 15:00:00,13.98,14.02,13.97,14.0,6209117.0,13.4951,13.5338,13.4855,13.5144,6209117.0
2025-03-21 15:30:00,14.0,14.3,13.99,14.16,24168674.0,13.5144,13.804,13.5048,13.6689,24168674.0
2025-03-24 09:30:00,14.05,14.16,14.05,14.09,1070049.0,13.5627,13.6689,13.5627,13.6013,1070049.0
2025-03-24 10:00:00,14.09,14.15,14.04,14.13,530872.0,13.6013,13.6592,13.5531,13.6399,530872.0
2025-03-24 10:30:00,14.14,14.14,14.06,14.08,721729.0,13.6496,13.6496,13.5724,13.5917,721729.0
2025-03-24 11:00:00,14.08,14.1,14.06,14.09,493374.0,13.5917,13.611,13.5724,13.6013,493374.0
2025-03-24 11:30:00,14.09,14.13,14.08,14.11,425201.0,13.6013,13.6399,13.5917,13.6206,425201.0
2025-03-24 12:00:00,14.11,14.14,14.08,14.13,907891.0,13.6206,13.6496,13.5917,13.6399,907891.0
2025-03-24 12:30:00,14.12,14.15,14.11,14.15,485755.0,13.6303,13.6592,13.6206,13.6592,485755.0
2025-03-24 13:00:00,14.15,14.15,14.06,14.06,611806.0,13.6592,13.6592,13.5724,13.5724,611806.0
2025-03-24 13:30:00,14.07,14.07,13.98,14.0,627717.0,13.582,13.582,13.4951,13.5144,627717.0
2025-03-24 14:00:00,13.99,14.01,13.91,13.92,876327.0,13.5048,13.5241,13.4276,13.4372,876327.0
2025-03-24 14:30:00,13.93,13.96,13.9,13.95,1047666.0,13.4469,13.4758,13.4179,13.4662,1047666.0
2025-03-24 15:00:00,13.95,13.99,13.93,13.99,679552.0,13.4662,13.5048,13.4469,13.5048,679552.0
2025-03-24 15:30:00,13.99,14.02,13.97,13.97,1883321.0,13.5048,13.5338,13.4855,13.4855,1883321.0
2025-03-25 09:30:00,14.08,14.39,14.08,14.33,2581450.0,13.5917,13.8909,13.5917,13.833,2581450.0
2025-03-25 10:00:00,14.32,14.57,14.31,14.57,2386746.0,13.8233,14.0647,13.8137,14.0647,2386746.0
2025-03-25 10:30:00,14.57,14.6,14.51,14.6,1796953.0,14.0647,14.0936,14.0068,14.0936,1796953.0
2025-03-25 11:00:00,14.59,14.6,14.44,14.45,3233193.0,14.084,14.0936,13.9392,13.9488,3233193.0
2025-03-25 11:30:00,14.45,14.49,14.44,14.47,790815.0,13.9488,13.9875,13.9392,13.9681,790815.0
2025-03-25 12:00:00,14.46,14.5,14.43,14.5,2076707.0,13.9585,13.9971,13.9295,13.9971,2076707.0
2025-03-25 12:30:00,14.49,14.5,14.33,14.37,2537482.0,13.9875,13.9971,13.833,13.8716,2537482.0
2025-03-25 13:00:00,14.38,14.39,14.29,14.32,1479619.0,13.8813,13.8909,13.7944,13.8233,1479619.0
2025-03-25 13:30:00,14.32,14.33,14.29,14.33,1085445.0,13.8233,13.833,13.7944,13.833,1085445.0
2025-03-25 14:00:00,14.32,14.33,14.28,14.31,822161.0,13.8233,13.833,13.7847,13.8137,822161.0
2025-03-25 14:30:00,14.31,14.34,14.3,14.31,576414.0,13.8137,13.8427,13.804,13.8137,576414.0
2025-03-25 15:00:00,14.31,14.34,14.3,14.31,532208.0,13.8137,13.8427,13.804,13.8137,532208.0
2025-03-25 15:30:00,14.31,14.35,14.24,14.27,1835793.0,13.8137,13.8523,13.7461,13.7751,1835793.0
2025-03-26 09:30:00,14.31,14.47,14.3,14.45,866678.0,13.8137,13.9681,13.804,13.9488,866678.0
2025-03-26 10:00:00,14.45,14.48,14.39,14.41,609577.0,13.9488,13.9778,13.8909,13.9102,609577.0
2025-03-26 10:30:00,14.41,14.42,14.36,14.39,571107.0,13.9102,13.9199,13.862,13.8909,571107.0
2025-03-26 11:00:00,14.4,14.42,14.38,14.4,423823.0,13.9006,13.9199,13.8813,13.9006,423823.0
2025-03-26 11:30:00,14.4,14.41,14.33,14.36,440840.0,13.9006,13.9102,13.833,13.862,440840.0
2025-03-26 12:00:00,14.36,14.38,14.33,14.35,407866.0,13.862,13.8813,13.833,13.8523,407866.0
2025-03-26 12:30:00,14.35,14.42,14.34,14.37,526881.0,13.8523,13.9199,13.8427,13.8716,526881.0
2025-03-26 13:00:00,14.37,14.4,14.35,14.36,502872.0,13.8716,13.9006,13.8523,13.862,502872.0
2025-03-26 13:30:00,14.37,14.37,14.32,14.35,335675.0,13.8716,13.8716,13.8233,13.8523,335675.0
2025-03-26 14:00:00,14.34,14.36,14.33,14.35,313268.0,13.8427,13.862,13.833,13.8523,313268.0
2025-03-26 14:30:00,14.35,14.36,14.29,14.3,321841.0,13.8523,13.862,13.7944,13.804,321841.0
2025-03-26 15:00:00,14.29,14.33,14.29,14.32,262832.0,13.7944,13.833,13.7944,13.8233,262832.0
2025-03-26 15:30:00,14.32,14.38,14.3,14.33,1303088.0,13.8233,13.8813,13.804,13.833,1303088.0
2025-03-27 09:30:00,14.3,14.45,14.3,14.41,1242276.0,13.804,13.9488,13.804,13.9102,1242276.0
2025-03-27 10:00:00,14.4,14.45,14.34,14.45,711583.0,13.9006,13.9488,13.8427,13.9488,711583.0
2025-03-27 10:30:00,14.45,14.48,14.43,14.45,308691.0,13.9488,13.9778,13.9295,13.9488,308691.0
2025-03-27 11:00:00,14.45,14.48,14.42,14.46,320850.0,13.9488,13.9778,13.9199,13.9585,320850.0
2025-03-27 11:30:00,14.46,14.56,14.45,14.5,860029.0,13.9585,14.055,13.9488,13.9971,860029.0
2025-03-27 12:00:00,14.5,14.53,14.49,14.51,783339.0,13.9971,14.0261,13.9875,14.0068,783339.0
2025-03-27 12:30:00,14.52,14.55,14.48,14.5,588040.0,14.0164,14.0454,13.9778,13.9971,588040.0
2025-03-27 13:00:00,14.5,14.52,14.48,14.49,475318.0,13.9971,14.0164,13.9778,13.9875,475318.0
2025-03-27 13:30:00,14.49,14.5,14.3,14.38,1041489.0,13.9875,13.9971,13.804,13.8813,1041489.0
2025-03-27 14:00:00,14.38,14.49,14.38,14.46,492802.0,13.8813,13.9875,13.8813,13.9585,492802.0
2025-03-27 14:30:00,14.46,14.47,14.4,14.41,238293.0,13.9585,13.9681,13.9006,13.9102,238293.0
2025-03-27 15:00:00,14.41,14.44,14.4,14.42,586265.0,13.9102,13.9392,13.9006,13.9199,586265.0
2025-03-27 15:30:00,14.42,14.42,14.37,14.41,1364119.0,13.9199,13.9199,13.8716,13.9102,1364119.0
2025-03-28 09:30:00,14.43,14.51,14.4,14.41,865546.0,13.9295,14.0068,13.9006,13.9102,865546.0
2025-03-28 10:00:00,14.4,14.41,14.22,14.24,866421.0,13.9006,13.9102,13.7268,13.7461,866421.0
2025-03-28 10:30:00,14.24,14.27,14.18,14.18,1305542.0,13.7461,13.7751,13.6882,13.6882,1305542.0
2025-03-28 11:00:00,14.18,14.22,14.16,14.2,775938.0,13.6882,13.7268,13.6689,13.7075,775938.0
2025-03-28 11:30:00,14.2,14.22,14.18,14.19,440966.0,13.7075,13.7268,13.6882,13.6979,440966.0
2025-03-28 12:00:00,14.18,14.2,14.14,14.15,592360.0,13.6882,13.7075,13.6496,13.6592,592360.0
2025-03-28 12:30:00,14.15,14.16,14.14,14.15,439057.0,13.6592,13.6689,13.6496,13.6592,439057.0
2025-03-28 13:00:00,14.15,14.17,14.14,14.14,450977.0,13.6592,13.6786,13.6496,13.6496,450977.0
2025-03-28 13:30:00,14.15,14.3,14.13,14.3,1657266.0,13.6592,13.804,13.6399,13.804,1657266.0
2025-03-28 14:00:00,14.3,14.41,14.27,14.27,1976493.0,13.804,13.9102,13.7751,13.7751,1976493.0
2025-03-28 14:30:00,14.28,14.32,14.26,14.28,1003891.0,13.7847,13.8233,13.7654,13.7847,1003891.0
2025-03-28 15:00:00,14.29,14.31,14.28,14.29,641883.0,13.7944,13.8137,13.7847,13.7944,641883.0
2025-03-28 15:30:00,14.29,14.4,14.28,14.38,1829459.0,13.7944,13.9006,13.7847,13.8813,1829459.0
2025-03-31 09:30:00,14.32,14.37,14.18,14.37,1554159.0,13.8233,13.8716,13.6882,13.8716,1554159.0
2025-03-31 10:00:00,14.37,14.4,14.34,14.36,862684.0,13.8716,13.9006,13.8427,13.862,862684.0
2025-03-31 10:30:00,14.37,14.53,14.36,14.48,1911438.0,13.8716,14.0261,13.862,13.9778,1911438.0
2025-03-31 11:00:00,14.48,14.49,14.28,14.29,1251679.0,13.9778,13.9875,13.7847,13.7944,1251679.0
2025-03-31 11:30:00,14.29,14.33,14.23,14.29,902115.0,13.7944,13.833,13.7365,13.7944,902115.0
2025-03-31 12:00:00,14.29,14.4,14.28,14.39,999108.0,13.7944,13.9006,13.7847,13.8909,999108.0
2025-03-31 12:30:00,14.39,14.45,14.38,14.41,920682.0,13.8909,13.9488,13.8813,13.9102,920682.0
2025-03-31 13:00:00,14.41,14.42,14.34,14.34,773808.0,13.9102,13.9199,13.8427,13.8427,773808.0
2025-03-31 13:30:00,14.35,14.39,14.34,14.37,741568.0,13.8523,13.8909,13.8427,13.8716,741568.0
2025-03-31 14:00:00,14.37,14.42,14.35,14.4,676396.0,13.8716,13.9199,13.8523,13.9006,676396.0
2025-03-31 14:30:00,14.4,14.41,14.36,14.38,522763.0,13.9006,13.9102,13.862,13.8813,522763.0
2025-03-31 15:00:00,14.38,14.39,14.33,14.35,733182.0,13.8813,13.8909,13.833,13.8523,733182.0
2025-03-31 15:30:00,14.35,14.38,14.32,14.34,1927789.0,13.8523,13.8813,13.8233,13.8427,1927789.0
2025-04-01 09:30:00,14.38,14.49,14.36,14.45,744162.0,13.8813,13.9875,13.862,13.9488,744162.0
2025-04-01 10:00:00,14.45,14.49,14.39,14.46,709345.0,13.9488,13.9875,13.8909,13.9585,709345.0
2025-04-01 10:30:00,14.46,14.51,14.45,14.47,2826160.0,13.9585,14.0068,13.9488,13.9681,2826160.0
2025-04-01 11:00:00,14.48,14.55,14.47,14.53,2913104.0,13.9778,14.0454,13.9681,14.0261,2913104.0
2025-04-01 11:30:00,14.53,14.57,14.51,14.56,582046.0,14.0261,14.0647,14.0068,14.055,582046.0
2025-04-01 12:00:00,14.56,14.89,14.55,14.67,9600585.0,14.055,14.3736,14.0454,14.1612,9600585.0
2025-04-01 12:30:00,14.67,14.67,14.59,14.67,1085456.0,14.1612,14.1612,14.084,14.1612,1085456.0
2025-04-01 13:00:00,14.67,14.67,14.61,14.62,845241.0,14.1612,14.1612,14.1033,14.1129,845241.0
2025-04-01 13:30:00,14.63,14.64,14.59,14.59,623539.0,14.1226,14.1323,14.084,14.084,623539.0
2025-04-01 14:00:00,14.6,14.6,14.51,14.52,665344.0,14.0936,14.0936,14.0068,14.0164,665344.0
2025-04-01 14:30:00,14.52,14.53,14.47,14.49,481103.0,14.0164,14.0261,13.9681,13.9875,481103.0
2025-04-01 15:00:00,14.48,14.52,14.46,14.5,763877.0,13.9778,14.0164,13.9585,13.9971,763877.0
2025-04-01 15:30:00,14.5,14.52,14.42,14.46,3085541.0,13.9971,14.0164,13.9199,13.9585,3085541.0
2025-04-02 09:30:00,14.35,14.38,14.28,14.32,944956.0,13.8523,13.8813,13.7847,13.8233,944956.0
2025-04-02 10:00:00,14.32,14.36,14.27,14.36,563843.0,13.8233,13.862,13.7751,13.862,563843.0
2025-04-02 10:30:00,14.36,14.43,14.32,14.39,778391.0,13.862,13.9295,13.8233,13.8909,778391.0
2025-04-02 11:00:00,14.39,14.42,14.37,14.4,752182.0,13.8909,13.9199,13.8716,13.9006,752182.0
2025-04-02 11:30:00,14.4,14.42,14.34,14.37,672826.0,13.9006,13.9199,13.8427,13.8716,672826.0
2025-04-02 12:00:00,14.37,14.42,14.34,14.41,834480.0,13.8716,13.9199,13.8427,13.9102,834480.0
2025-04-02 12:30:00,14.41,14.41,14.35,14.4,480529.0,13.9102,13.9102,13.8523,13.9006,480529.0
2025-04-02 13:00:00,14.4,14.4,14.34,14.36,332279.0,13.9006,13.9006,13.8427,13.862,332279.0
2025-04-02 13:30:00,14.36,14.38,14.34,14.36,452024.0,13.862,13.8813,13.8427,13.862,452024.0
2025-04-02 14:00:00,14.36,14.38,14.33,14.34,450459.0,13.862,13.8813,13.833,13.8427,450459.0
2025-04-02 14:30:00,14.34,14.37,14.33,14.34,343091.0,13.8427,13.8716,13.833,13.8427,343091.0
2025-04-02 15:00:00,14.34,14.37,14.33,14.34,388810.0,13.8427,13.8716,13.833,13.8427,388810.0
2025-04-02 15:30:00,14.34,14.4,14.33,14.39,1206684.0,13.8427,13.9006,13.833,13.8909,1206684.0
2025-04-03 09:30:00,13.97,14.2,13.94,14.04,2646234.0,13.4855,13.7075,13.4565,13.5531,2646234.0
2025-04-03 10:00:00,14.03,14.12,14.01,14.09,3374727.0,13.5434,13.6303,13.5241,13.6013,3374727.0
2025-04-03 10:30:00,14.08,14.16,14.02,14.07,2744439.0,13.5917,13.6689,13.5338,13.582,2744439.0
2025-04-03 11:00:00,14.06,14.07,13.98,14.04,1947870.0,13.5724,13.582,13.4951,13.5531,1947870.0
2025-04-03 11:30:00,14.03,14.1,14.0,14.07,1200221.0,13.5434,13.611,13.5144,13.582,1200221.0
2025-04-03 12:00:00,14.08,14.12,14.05,14.08,911487.0,13.5917,13.6303,13.5627,13.5917,911487.0
2025-04-03 12:30:00,14.08,14.15,14.06,14.1,574421.0,13.5917,13.6592,13.5724,13.611,574421.0
2025-04-03 13:00:00,14.1,14.1,14.07,14.09,406706.0,13.611,13.611,13.582,13.6013,406706.0
2025-04-03 13:30:00,14.09,14.15,14.07,14.13,500723.0,13.6013,13.6592,13.582,13.6399,500723.0
2025-04-03 14:00:00,14.13,14.13,14.03,14.05,662097.0,13.6399,13.6399,13.5434,13.5627,662097.0
2025-04-03 14:30:00,14.04,14.06,14.01,14.04,469770.0,13.5531,13.5724,13.5241,13.5531,469770.0
2025-04-03 15:00:00,14.04,14.06,13.98,14.02,782735.0,13.5531,13.5724,13.4951,13.5338,782735.0
2025-04-03 15:30:00,14.01,14.04,13.97,14.02,3034565.0,13.5241,13.5531,13.4855,13.5338,3034565.0
2025-04-04 09:30:00,13.19,13.19,12.8,12.92,7744375.0,12.7325,12.7325,12.3561,12.4719,7744375.0
2025-04-04 10:00:00,12.92,12.94,12.73,12.74,4322945.0,12.4719,12.4912,12.2885,12.2981,4322945.0
2025-04-04 10:30:00,12.74,12.77,12.54,12.72,5281406.0,12.2981,12.3271,12.1051,12.2788,5281406.0
2025-04-04 11:00:00,12.71,12.85,12.7,12.73,3673112.0,12.2692,12.4043,12.2595,12.2885,3673112.0
2025-04-04 11:30:00,12.72,12.75,12.59,12.6,2783043.0,12.2788,12.3078,12.1534,12.163,2783043.0
2025-04-04 12:00:00,12.6,12.67,12.57,12.62,1462643.0,12.163,12.2306,12.134,12.1823,1462643.0
2025-04-04 12:30:00,12.61,12.69,12.61,12.67,1555509.0,12.1727,12.2499,12.1727,12.2306,1555509.0
2025-04-04 13:00:00,12.68,12.69,12.56,12.63,1215575.0,12.2402,12.2499,12.1244,12.192,1215575.0
2025-04-04 13:30:00,12.63,12.76,12.6,12.76,1180255.0,12.192,12.3175,12.163,12.3175,1180255.0
2025-04-04 14:00:00,12.76,12.83,12.72,12.74,1949808.0,12.3175,12.385,12.2788,12.2981,1949808.0
2025-04-04 14:30:00,12.74,12.81,12.66,12.69,2104845.0,12.2981,12.3657,12.2209,12.2499,2104845.0
2025-04-04 15:00:00,12.69,12.81,12.67,12.81,2068407.0,12.2499,12.3657,12.2306,12.3657,2068407.0
2025-04-04 15:30:00,12.81,13.17,12.78,13.13,11959046.0,12.3657,12.7132,12.3368,12.6746,11959046.0
2025-04-07 09:30:00,12.59,12.59,12.24,12.48,6269512.0,12.1534,12.1534,11.8155,12.0472,6269512.0
2025-04-07 10:00:00,12.47,12.89,12.26,12.27,8037897.0,12.0375,12.4429,11.8348,11.8444,8037897.0
2025-04-07 10:30:00,12.27,12.47,12.2,12.41,3232386.0,11.8444,12.0375,11.7769,11.9796,3232386.0
2025-04-07 11:00:00,12.4,12.5,12.06,12.08,3241622.0,11.9699,12.0665,11.6417,11.661,3241622.0
2025-04-07 11:30:00,12.08,12.27,12.07,12.19,2008822.0,11.661,11.8444,11.6514,11.7672,2008822.0
2025-04-07 12:00:00,12.19,12.19,12.03,12.08,2966957.0,11.7672,11.7672,11.6128,11.661,2966957.0
2025-04-07 12:30:00,12.08,12.13,12.05,12.09,2445338.0,11.661,11.7093,11.6321,11.6707,2445338.0
2025-04-07 13:00:00,12.09,12.28,12.08,12.28,2919305.0,11.6707,11.8541,11.661,11.8541,2919305.0
2025-04-07 13:30:00,12.28,12.37,12.25,12.3,2292619.0,11.8541,11.941,11.8251,11.8734,2292619.0
2025-04-07 14:00:00,12.3,12.33,12.19,12.19,1737947.0,11.8734,11.9024,11.7672,11.7672,1737947.0
2025-04-07 14:30:00,12.19,12.21,12.02,12.06,4323437.0,11.7672,11.7865,11.6031,11.6417,4323437.0
2025-04-07 15:00:00,12.05,12.12,12.01,12.06,4018509.0,11.6321,11.6997,11.5935,11.6417,4018509.0
2025-04-07 15:30:00,12.07,12.15,12.0,12.0,8704702.0,11.6514,11.7286,11.5838,11.5838,8704702.0
2025-04-08 09:30:00,12.38,12.39,12.1,12.12,4162480.0,11.9506,11.9603,11.6803,11.6997,4162480.0
2025-04-08 10:00:00,12.13,12.25,12.09,12.14,3108018.0,11.7093,11.8251,11.6707,11.719,3108018.0
2025-04-08 10:30:00,12.14,12.15,11.88,11.88,1818546.0,11.719,11.7286,11.468,11.468,1818546.0
2025-04-08 11:00:00,11.88,11.93,11.8,11.81,1536083.0,11.468,11.5162,11.3907,11.4004,1536083.0
2025-04-08 11:30:00,11.81,11.9,11.8,11.84,1489851.0,11.4004,11.4873,11.3907,11.4294,1489851.0
2025-04-08 12:00:00,11.85,11.85,11.73,11.83,1545423.0,11.439,11.439,11.3232,11.4197,1545423.0
2025-04-08 12:30:00,11.83,11.85,11.69,11.71,1896003.0,11.4197,11.439,11.2846,11.3039,1896003.0
2025-04-08 13:00:00,11.71,11.73,11.6,11.63,3447236.0,11.3039,11.3232,11.1977,11.2266,3447236.0
2025-04-08 13:30:00,11.63,11.74,11.62,11.68,2177532.0,11.2266,11.3328,11.217,11.2749,2177532.0
2025-04-08 14:00:00,11.68,11.69,11.61,11.62,983074.0,11.2749,11.2846,11.2073,11.217,983074.0
2025-04-08 14:30:00,11.62,11.78,11.55,11.56,2185595.0,11.217,11.3714,11.1494,11.1591,2185595.0
2025-04-08 15:00:00,11.56,11.58,11.42,11.46,2048668.0,11.1591,11.1784,11.0239,11.0625,2048668.0
2025-04-08 15:30:00,11.46,11.48,11.37,11.46,5997520.0,11.0625,11.0818,10.9757,11.0625,5997520.0
2025-04-09 09:30:00,11.12,11.27,11.03,11.26,3386324.0,10.7343,10.8791,10.6475,10.8695,3386324.0
2025-04-09 10:00:00,11.25,11.33,11.11,11.2,3719755.0,10.8598,10.937,10.7247,10.8116,3719755.0
2025-04-09 10:30:00,11.2,11.3,11.11,11.12,1699293.0,10.8116,10.9081,10.7247,10.7343,1699293.0
2025-04-09 11:00:00,11.11,11.22,11.09,11.21,1423933.0,10.7247,10.8309,10.7054,10.8212,1423933.0
2025-04-09 11:30:00,11.21,11.25,11.12,11.16,1467073.0,10.8212,10.8598,10.7343,10.7729,1467073.0
2025-04-09 12:00:00,11.16,11.23,11.13,11.17,879136.0,10.7729,10.8405,10.744,10.7826,879136.0
2025-04-09 12:30:00,11.17,11.27,11.16,11.23,819242.0,10.7826,10.8791,10.7729,10.8405,819242.0
2025-04-09 13:00:00,11.23,12.01,11.15,11.81,4434560.0,10.8405,11.5935,10.7633,11.4004,4434560.0
2025-04-09 13:30:00,11.82,12.17,11.77,12.13,5491142.0,11.4101,11.7479,11.3618,11.7093,5491142.0
2025-04-09 14:00:00,12.13,12.25,12.02,12.21,2623261.0,11.7093,11.8251,11.6031,11.7865,2623261.0
2025-04-09 14:30:00,12.21,12.24,12.06,12.08,2152674.0,11.7865,11.8155,11.6417,11.661,2152674.0
2025-04-09 15:00:00,12.07,12.28,12.04,12.24,2332578.0,11.6514,11.8541,11.6224,11.8155,2332578.0
2025-04-09 15:30:00,12.23,12.33,12.15,12.22,5018552.0,11.8058,11.9024,11.7286,11.7962,5018552.0
2025-04-10 09:30:00,11.75,11.89,11.71,11.71,3100875.0,11.3425,11.4776,11.3039,11.3039,3100875.0
2025-04-10 10:00:00,11.71,11.74,11.6,11.63,3169058.0,11.3039,11.3328,11.1977,11.2266,3169058.0
2025-04-10 10:30:00,11.63,11.75,11.56,11.57,1931247.0,11.2266,11.3425,11.1591,11.1687,1931247.0
2025-04-10 11:00:00,11.56,11.62,11.5,11.51,2204094.0,11.1591,11.217,11.1012,11.1108,2204094.0
2025-04-10 11:30:00,11.51,11.52,11.36,11.37,3354079.0,11.1108,11.1205,10.966,10.9757,3354079.0
2025-04-10 12:00:00,11.37,11.4,11.24,11.25,3111711.0,10.9757,11.0046,10.8502,10.8598,3111711.0
2025-04-10 12:30:00,11.25,11.43,11.25,11.37,2702928.0,10.8598,11.0336,10.8598,10.9757,2702928.0
2025-04-10 13:00:00,11.36,11.48,11.28,11.37,4488516.0,10.966,11.0818,10.8888,10.9757,4488516.0
2025-04-10 13:30:00,11.37,11.53,11.36,11.47,2885224.0,10.9757,11.1301,10.966,11.0722,2885224.0
2025-04-10 14:00:00,11.47,11.52,11.38,11.45,2050354.0,11.0722,11.1205,10.9853,11.0529,2050354.0
2025-04-10 14:30:00,11.45,11.48,11.39,11.41,1456235.0,11.0529,11.0818,10.995,11.0143,1456235.0
2025-04-10 15:00:00,11.41,11.46,11.29,11.3,3010412.0,11.0143,11.0625,10.8984,10.9081,3010412.0
2025-04-10 15:30:00,11.3,11.34,11.22,11.32,11441297.0,10.9081,10.9467,10.8309,10.9274,11441297.0
2025-04-11 09:30:00,11.27,11.36,11.15,11.27,4071588.0,10.8791,10.966,10.7633,10.8791,4071588.0
2025-04-11 10:00:00,11.26,11.32,11.09,11.11,2213898.0,10.8695,10.9274,10.7054,10.7247,2213898.0
2025-04-11 10:30:00,11.11,11.24,11.1,11.13,1702803.0,10.7247,10.8502,10.715,10.744,1702803.0
2025-04-11 11:00:00,11.14,11.26,11.12,11.21,2946451.0,10.7536,10.8695,10.7343,10.8212,2946451.0
2025-04-11 11:30:00,11.21,11.29,11.17,11.28,2120368.0,10.8212,10.8984,10.7826,10.8888,2120368.0
2025-04-11 12:00:00,11.28,11.37,11.24,11.28,2239240.0,10.8888,10.9757,10.8502,10.8888,2239240.0
2025-04-11 12:30:00,11.28,11.45,11.27,11.44,5262801.0,10.8888,11.0529,10.8791,11.0432,5262801.0
2025-04-11 13:00:00,11.44,11.44,11.34,11.41,1465836.0,11.0432,11.0432,10.9467,11.0143,1465836.0
2025-04-11 13:30:00,11.41,11.65,11.35,11.57,3125219.0,11.0143,11.246,10.9564,11.1687,3125219.0
2025-04-11 14:00:00,11.57,11.59,11.5,11.53,1284849.0,11.1687,11.188,11.1012,11.1301,1284849.0
2025-04-11 14:30:00,11.53,11.59,11.51,11.55,977938.0,11.1301,11.188,11.1108,11.1494,977938.0
2025-04-11 15:00:00,11.55,11.67,11.55,11.61,2098662.0,11.1494,11.2653,11.1494,11.2073,2098662.0
2025-04-11 15:30:00,11.61,11.64,11.52,11.56,4961456.0,11.2073,11.2363,11.1205,11.1591,4961456.0
2025-04-14 09:30:00,11.92,11.95,11.66,11.68,2700165.0,11.5066,11.5355,11.2556,11.2749,2700165.0
2025-04-14 10:00:00,11.68,11.74,11.61,11.67,2120831.0,11.2749,11.3328,11.2073,11.2653,2120831.0
2025-04-14 10:30:00,11.67,11.69,11.64,11.66,1958388.0,11.2653,11.2846,11.2363,11.2556,1958388.0
2025-04-14 11:00:00,11.67,11.67,11.55,11.57,2549775.0,11.2653,11.2653,11.1494,11.1687,2549775.0
2025-04-14 11:30:00,11.57,11.59,11.43,11.48,2487701.0,11.1687,11.188,11.0336,11.0818,2487701.0
2025-04-14 12:00:00,11.48,11.52,11.42,11.5,1452194.0,11.0818,11.1205,11.0239,11.1012,1452194.0
2025-04-14 12:30:00,11.5,11.61,11.49,11.54,1073410.0,11.1012,11.2073,11.0915,11.1398,1073410.0
2025-04-14 13:00:00,11.55,11.67,11.55,11.59,1926588.0,11.1494,11.2653,11.1494,11.188,1926588.0
2025-04-14 13:30:00,11.59,11.64,11.57,11.61,771781.0,11.188,11.2363,11.1687,11.2073,771781.0
2025-04-14 14:00:00,11.6,11.71,11.59,11.7,985788.0,11.1977,11.3039,11.188,11.2942,985788.0
2025-04-14 14:30:00,11.7,11.72,11.64,11.65,1255803.0,11.2942,11.3135,11.2363,11.246,1255803.0
2025-04-14 15:00:00,11.65,11.66,11.58,11.6,1799794.0,11.246,11.2556,11.1784,11.1977,1799794.0
2025-04-14 15:30:00,11.59,11.63,11.55,11.59,3342315.0,11.188,11.2266,11.1494,11.188,3342315.0
2025-04-15 09:30:00,11.58,11.67,11.55,11.63,2666019.0,11.1784,11.2653,11.1494,11.2266,2666019.0
2025-04-15 10:00:00,11.63,11.66,11.52,11.53,1995068.0,11.2266,11.2556,11.1205,11.1301,1995068.0
2025-04-15 10:30:00,11.52,11.54,11.41,11.45,1571723.0,11.1205,11.1398,11.0143,11.0529,1571723.0
2025-04-15 11:00:00,11.46,11.48,11.38,11.43,1956819.0,11.0625,11.0818,10.9853,11.0336,1956819.0
2025-04-15 11:30:00,11.43,11.46,11.38,11.42,872012.0,11.0336,11.0625,10.9853,11.0239,872012.0
2025-04-15 12:00:00,11.42,11.43,11.36,11.38,1111717.0,11.0239,11.0336,10.966,10.9853,1111717.0
2025-04-15 12:30:00,11.38,11.4,11.34,11.38,949657.0,10.9853,11.0046,10.9467,10.9853,949657.0
2025-04-15 13:00:00,11.39,11.42,11.33,11.34,700875.0,10.995,11.0239,10.937,10.9467,700875.0
2025-04-15 13:30:00,11.34,11.37,11.31,11.32,877835.0,10.9467,10.9757,10.9177,10.9274,877835.0
2025-04-15 14:00:00,11.32,11.36,11.27,11.32,1349976.0,10.9274,10.966,10.8791,10.9274,1349976.0
2025-04-15 14:30:00,11.32,11.36,11.31,11.34,744199.0,10.9274,10.966,10.9177,10.9467,744199.0
2025-04-15 15:00:00,11.34,11.37,11.32,11.33,969928.0,10.9467,10.9757,10.9274,10.937,969928.0
2025-04-15 15:30:00,11.33,11.35,11.27,11.28,2856164.0,10.937,10.9564,10.8791,10.8888,2856164.0
2025-04-16 09:30:00,11.37,11.38,11.2,11.23,2630473.0,10.9757,10.9853,10.8116,10.8405,2630473.0
2025-04-16 10:00:00,11.23,11.31,11.21,11.24,2583267.0,10.8405,10.9177,10.8212,10.8502,2583267.0
2025-04-16 10:30:00,11.24,11.24,11.19,11.23,2793397.0,10.8502,10.8502,10.8019,10.8405,2793397.0
2025-04-16 11:00:00,11.23,11.35,11.22,11.33,2448150.0,10.8405,10.9564,10.8309,10.937,2448150.0
2025-04-16 11:30:00,11.33,11.34,11.27,11.29,1475779.0,10.937,10.9467,10.8791,10.8984,1475779.0
2025-04-16 12:00:00,11.29,11.3,11.26,11.27,969831.0,10.8984,10.9081,10.8695,10.8791,969831.0
2025-04-16 12:30:00,11.28,11.39,11.27,11.37,1580296.0,10.8888,10.995,10.8791,10.9757,1580296.0
2025-04-16 13:00:00,11.38,11.43,11.37,11.38,2382227.0,10.9853,11.0336,10.9757,10.9853,2382227.0
2025-04-16 13:30:00,11.38,11.4,11.24,11.25,2039692.0,10.9853,11.0046,10.8502,10.8598,2039692.0
2025-04-16 14:00:00,11.25,11.34,11.24,11.32,1501585.0,10.8598,10.9467,10.8502,10.9274,1501585.0
2025-04-16 14:30:00,11.32,11.32,11.27,11.29,1077954.0,10.9274,10.9274,10.8791,10.8984,1077954.0
2025-04-16 15:00:00,11.29,11.3,11.21,11.22,1599103.0,10.8984,10.9081,10.8212,10.8309,1599103.0
2025-04-16 15:30:00,11.22,11.25,11.19,11.23,4115296.0,10.8309,10.8598,10.8019,10.8405,4115296.0
2025-04-17 09:30:00,11.34,11.57,11.33,11.5,2649226.0,10.9467,11.1687,10.937,11.1012,2649226.0
2025-04-17 10:00:00,11.5,11.54,11.42,11.44,2314870.0,11.1012,11.1398,11.0239,11.0432,2314870.0
2025-04-17 10:30:00,11.44,11.47,11.37,11.46,1741765.0,11.0432,11.0722,10.9757,11.0625,1741765.0
2025-04-17 11:00:00,11.46,11.6,11.45,11.57,2149820.0,11.0625,11.1977,11.0529,11.1687,2149820.0
2025-04-17 11:30:00,11.57,11.63,11.55,11.59,1598443.0,11.1687,11.2266,11.1494,11.188,1598443.0
2025-04-17 12:00:00,11.59,11.77,11.56,11.76,2759933.0,11.188,11.3618,11.1591,11.3521,2759933.0
2025-04-17 12:30:00,11.76,11.78,11.5,11.73,5495933.0,11.3521,11.3714,11.1012,11.3232,5495933.0
2025-04-17 13:00:00,11.73,11.75,11.65,11.69,1857256.0,11.3232,11.3425,11.246,11.2846,1857256.0
2025-04-17 13:30:00,11.69,11.77,11.66,11.77,1955744.0,11.2846,11.3618,11.2556,11.3618,1955744.0
2025-04-17 14:00:00,11.77,11.77,11.71,11.73,1167097.0,11.3618,11.3618,11.3039,11.3232,1167097.0
2025-04-17 14:30:00,11.73,11.79,11.72,11.77,1145378.0,11.3232,11.3811,11.3135,11.3618,1145378.0
2025-04-17 15:00:00,11.77,11.77,11.66,11.69,1324749.0,11.3618,11.3618,11.2556,11.2846,1324749.0
2025-04-17 15:30:00,11.69,11.71,11.61,11.63,4206978.0,11.2846,11.3039,11.2073,11.2266,4206978.0
2025-04-21 09:30:00,11.56,11.57,11.31,11.4,2667316.0,11.1591,11.1687,10.9177,11.0046,2667316.0
2025-04-21 10:00:00,11.41,11.49,11.4,11.43,1587076.0,11.0143,11.0915,11.0046,11.0336,1587076.0
2025-04-21 10:30:00,11.43,11.5,11.38,11.4,2607693.0,11.0336,11.1012,10.9853,11.0046,2607693.0
2025-04-21 11:00:00,11.4,11.42,11.39,11.4,1186659.0,11.0046,11.0239,10.995,11.0046,1186659.0
2025-04-21 11:30:00,11.4,11.42,11.37,11.41,1755871.0,11.0046,11.0239,10.9757,11.0143,1755871.0
2025-04-21 12:00:00,11.41,11.44,11.4,11.43,1050479.0,11.0143,11.0432,11.0046,11.0336,1050479.0
2025-04-21 12:30:00,11.43,11.45,11.36,11.37,889520.0,11.0336,11.0529,10.966,10.9757,889520.0
2025-04-21 13:00:00,11.37,11.39,11.32,11.37,1119381.0,10.9757,10.995,10.9274,10.9757,1119381.0
2025-04-21 13:30:00,11.37,11.39,11.33,11.34,1080729.0,10.9757,10.995,10.937,10.9467,1080729.0
2025-04-21 14:00:00,11.34,11.39,11.33,11.38,771439.0,10.9467,10.995,10.937,10.9853,771439.0
2025-04-21 14:30:00,11.38,11.39,11.36,11.38,763898.0,10.9853,10.995,10.966,10.9853,763898.0
2025-04-21 15:00:00,11.38,11.45,11.38,11.44,1629848.0,10.9853,11.0529,10.9853,11.0432,1629848.0
2025-04-21 15:30:00,11.44,11.53,11.43,11.52,3404882.0,11.0432,11.1301,11.0336,11.1205,3404882.0
2025-04-22 09:30:00,11.32,11.43,11.26,11.34,2612019.0,11.0508,11.1581,10.9922,11.0703,2612019.0
2025-04-22 10:00:00,11.34,11.38,11.29,11.35,1773491.0,11.0703,11.1093,11.0215,11.08,1773491.0
2025-04-22 10:30:00,11.34,11.48,11.3,11.47,2889017.0,11.0703,11.2069,11.0312,11.1972,2889017.0
2025-04-22 11:00:00,11.46,11.52,11.45,11.52,1948936.0,11.1874,11.246,11.1777,11.246,1948936.0
2025-04-22 11:30:00,11.52,11.54,11.47,11.53,2152702.0,11.246,11.2655,11.1972,11.2558,2152702.0
2025-04-22 12:00:00,11.53,11.62,11.52,11.58,1474077.0,11.2558,11.3436,11.246,11.3046,1474077.0
2025-04-22 12:30:00,11.58,11.59,11.51,11.54,1233254.0,11.3046,11.3143,11.2362,11.2655,1233254.0
2025-04-22 13:00:00,11.53,11.54,11.42,11.44,1682828.0,11.2558,11.2655,11.1484,11.1679,1682828.0
2025-04-22 13:30:00,11.44,11.47,11.41,11.43,986701.0,11.1679,11.1972,11.1386,11.1581,986701.0
2025-04-22 14:00:00,11.43,11.47,11.41,11.46,1193033.0,11.1581,11.1972,11.1386,11.1874,1193033.0
2025-04-22 14:30:00,11.45,11.5,11.45,11.49,909287.0,11.1777,11.2265,11.1777,11.2167,909287.0
2025-04-22 15:00:00,11.49,11.51,11.45,11.46,1657140.0,11.2167,11.2362,11.1777,11.1874,1657140.0
2025-04-22 15:30:00,11.47,11.53,11.46,11.5,4421077.0,11.1972,11.2558,11.1874,11.2265,4421077.0
2025-04-23 09:30:00,11.71,11.8,11.56,11.76,7392116.0,11.4315,11.5193,11.285,11.4803,7392116.0
2025-04-23 10:00:00,11.76,11.83,11.45,11.55,5362433.0,11.4803,11.5486,11.1777,11.2753,5362433.0
2025-04-23 10:30:00,11.54,11.6,11.52,11.59,2212220.0,11.2655,11.3241,11.246,11.3143,2212220.0
2025-04-23 11:00:00,11.59,11.63,11.47,11.49,2154606.0,11.3143,11.3534,11.1972,11.2167,2154606.0
2025-04-23 11:30:00,11.49,11.51,11.44,11.49,1124752.0,11.2167,11.2362,11.1679,11.2167,1124752.0
2025-04-23 12:00:00,11.49,11.49,11.41,11.49,1258055.0,11.2167,11.2167,11.1386,11.2167,1258055.0
2025-04-23 12:30:00,11.48,11.55,11.47,11.5,1219026.0,11.2069,11.2753,11.1972,11.2265,1219026.0
2025-04-23 13:00:00,11.5,11.55,11.45,11.49,1047741.0,11.2265,11.2753,11.1777,11.2167,1047741.0
2025-04-23 13:30:00,11.49,11.53,11.42,11.53,1062743.0,11.2167,11.2558,11.1484,11.2558,1062743.0
2025-04-23 14:00:00,11.52,11.59,11.5,11.53,1610300.0,11.246,11.3143,11.2265,11.2558,1610300.0
2025-04-23 14:30:00,11.54,11.55,11.5,11.51,2285563.0,11.2655,11.2753,11.2265,11.2362,2285563.0
2025-04-23 15:00:00,11.5,11.53,11.45,11.46,2357900.0,11.2265,11.2558,11.1777,11.1874,2357900.0
2025-04-23 15:30:00,11.46,11.5,11.42,11.46,7656774.0,11.1874,11.2265,11.1484,11.1874,7656774.0
2025-04-24 09:30:00,11.58,11.59,11.23,11.32,4808300.0,11.3046,11.3143,10.9629,11.0508,4808300.0
2025-04-24 10:00:00,11.32,11.35,11.24,11.3,3060271.0,11.0508,11.08,10.9727,11.0312,3060271.0
2025-04-24 10:30:00,11.3,11.35,11.25,11.35,3144462.0,11.0312,11.08,10.9824,11.08,3144462.0
2025-04-24 11:00:00,11.35,11.39,11.32,11.33,1470641.0,11.08,11.1191,11.0508,11.0605,1470641.0
2025-04-24 11:30:00,11.33,11.4,11.31,11.36,1115733.0,11.0605,11.1289,11.041,11.0898,1115733.0
2025-04-24 12:00:00,11.37,11.41,11.36,11.41,1433496.0,11.0996,11.1386,11.0898,11.1386,1433496.0
2025-04-24 12:30:00,11.41,11.52,11.4,11.48,2689395.0,11.1386,11.246,11.1289,11.2069,2689395.0
2025-04-24 13:00:00,11.48,11.49,11.45,11.45,1546407.0,11.2069,11.2167,11.1777,11.1777,1546407.0
2025-04-24 13:30:00,11.46,11.49,11.42,11.44,3595375.0,11.1874,11.2167,11.1484,11.1679,3595375.0
2025-04-24 14:00:00,11.43,11.47,11.42,11.44,1523288.0,11.1581,11.1972,11.1484,11.1679,1523288.0
2025-04-24 14:30:00,11.43,11.45,11.38,11.4,1893786.0,11.1581,11.1777,11.1093,11.1289,1893786.0
2025-04-24 15:00:00,11.4,11.41,11.33,11.39,1965221.0,11.1289,11.1386,11.0605,11.1191,1965221.0
2025-04-24 15:30:00,11.39,11.45,11.37,11.41,6368659.0,11.1191,11.1777,11.0996,11.1386,6368659.0
2025-04-25 09:30:00,11.36,11.44,11.3,11.38,1741996.0,11.0898,11.1679,11.0312,11.1093,1741996.0
2025-04-25 10:00:00,11.38,11.45,11.38,11.4,1618117.0,11.1093,11.1777,11.1093,11.1289,1618117.0
2025-04-25 10:30:00,11.4,11.49,11.37,11.46,1166722.0,11.1289,11.2167,11.0996,11.1874,1166722.0
2025-04-25 11:00:00,11.46,11.5,11.44,11.48,751679.0,11.1874,11.2265,11.1679,11.2069,751679.0
2025-04-25 11:30:00,11.47,11.52,11.47,11.51,525935.0,11.1972,11.246,11.1972,11.2362,525935.0
2025-04-25 12:00:00,11.52,11.54,11.5,11.54,590002.0,11.246,11.2655,11.2265,11.2655,590002.0
2025-04-25 12:30:00,11.54,11.58,11.51,11.54,672057.0,11.2655,11.3046,11.2362,11.2655,672057.0
2025-04-25 13:00:00,11.53,11.54,11.48,11.49,602748.0,11.2558,11.2655,11.2069,11.2167,602748.0
2025-04-25 13:30:00,11.49,11.51,11.41,11.43,762325.0,11.2167,11.2362,11.1386,11.1581,762325.0
2025-04-25 14:00:00,11.42,11.48,11.42,11.47,670428.0,11.1484,11.2069,11.1484,11.1972,670428.0
2025-04-25 14:30:00,11.46,11.49,11.45,11.48,826891.0,11.1874,11.2167,11.1777,11.2069,826891.0
2025-04-25 15:00:00,11.48,11.52,11.46,11.52,1105739.0,11.2069,11.246,11.1874,11.246,1105739.0
2025-04-25 15:30:00,11.51,11.51,11.47,11.48,2593636.0,11.2362,11.2362,11.1972,11.2069,2593636.0
2025-04-28 09:30:00,11.52,11.65,11.52,11.54,2314916.0,11.246,11.3729,11.246,11.2655,2314916.0
2025-04-28 10:00:00,11.53,11.6,11.53,11.59,908849.0,11.2558,11.3241,11.2558,11.3143,908849.0
2025-04-28 10:30:00,11.59,11.59,11.5,11.52,1401846.0,11.3143,11.3143,11.2265,11.246,1401846.0
2025-04-28 11:00:00,11.52,11.52,11.41,11.43,1601973.0,11.246,11.246,11.1386,11.1581,1601973.0
2025-04-28 11:30:00,11.43,11.47,11.42,11.46,803866.0,11.1581,11.1972,11.1484,11.1874,803866.0
2025-04-28 12:00:00,11.46,11.48,11.44,11.45,633545.0,11.1874,11.2069,11.1679,11.1777,633545.0
2025-04-28 12:30:00,11.45,11.47,11.44,11.46,631351.0,11.1777,11.1972,11.1679,11.1874,631351.0
2025-04-28 13:00:00,11.46,11.47,11.4,11.42,977725.0,11.1874,11.1972,11.1289,11.1484,977725.0
2025-04-28 13:30:00,11.43,11.46,11.42,11.45,723267.0,11.1581,11.1874,11.1484,11.1777,723267.0
2025-04-28 14:00:00,11.45,11.5,11.44,11.5,662208.0,11.1777,11.2265,11.1679,11.2265,662208.0
2025-04-28 14:30:00,11.5,11.5,11.47,11.49,616553.0,11.2265,11.2265,11.1972,11.2167,616553.0
2025-04-28 15:00:00,11.48,11.5,11.48,11.5,645443.0,11.2069,11.2265,11.2069,11.2265,645443.0
2025-04-28 15:30:00,11.5,11.53,11.47,11.51,2764126.0,11.2265,11.2558,11.1972,11.2362,2764126.0
2025-04-29 09:30:00,11.46,11.47,11.38,11.45,1794627.0,11.1874,11.1972,11.1093,11.1777,1794627.0
2025-04-29 10:00:00,11.45,11.53,11.43,11.5,1160376.0,11.1777,11.2558,11.1581,11.2265,1160376.0
2025-04-29 10:30:00,11.5,11.63,11.49,11.6,1958430.0,11.2265,11.3534,11.2167,11.3241,1958430.0
2025-04-29 11:00:00,11.6,11.65,11.57,11.58,2173748.0,11.3241,11.3729,11.2948,11.3046,2173748.0
2025-04-29 11:30:00,11.57,11.58,11.52,11.54,1558867.0,11.2948,11.3046,11.246,11.2655,1558867.0
2025-04-29 12:00:00,11.54,11.57,11.52,11.54,676503.0,11.2655,11.2948,11.246,11.2655,676503.0
2025-04-29 12:30:00,11.54,11.55,11.5,11.51,601982.0,11.2655,11.2753,11.2265,11.2362,601982.0
2025-04-29 13:00:00,11.51,11.6,11.5,11.57,1327816.0,11.2362,11.3241,11.2265,11.2948,1327816.0
2025-04-29 13:30:00,11.57,11.59,11.56,11.57,954280.0,11.2948,11.3143,11.285,11.2948,954280.0
2025-04-29 14:00:00,11.57,11.58,11.56,11.58,974405.0,11.2948,11.3046,11.285,11.3046,974405.0
2025-04-29 14:30:00,11.57,11.58,11.53,11.54,1339187.0,11.2948,11.3046,11.2558,11.2655,1339187.0
2025-04-29 15:00:00,11.53,11.57,11.51,11.56,1312805.0,11.2558,11.2948,11.2362,11.285,1312805.0
2025-04-29 15:30:00,11.56,11.57,11.52,11.54,2346133.0,11.285,11.2948,11.246,11.2655,2346133.0
2025-04-30 09:30:00,11.43,11.45,11.31,11.33,1729371.0,11.1581,11.1777,11.041,11.0605,1729371.0
2025-04-30 10:00:00,11.33,11.39,11.32,11.38,932541.0,11.0605,11.1191,11.0508,11.1093,932541.0
2025-04-30 10:30:00,11.38,11.41,11.34,11.38,1633713.0,11.1093,11.1386,11.0703,11.1093,1633713.0
2025-04-30 11:00:00,11.38,11.45,11.37,11.39,1558751.0,11.1093,11.1777,11.0996,11.1191,1558751.0
2025-04-30 11:30:00,11.4,11.43,11.26,11.3,2932615.0,11.1289,11.1581,10.9922,11.0312,2932615.0
2025-04-30 12:00:00,11.3,11.31,11.22,11.24,1333201.0,11.0312,11.041,10.9531,10.9727,1333201.0
2025-04-30 12:30:00,11.23,11.25,11.2,11.25,1087703.0,10.9629,10.9824,10.9336,10.9824,1087703.0
2025-04-30 13:00:00,11.24,11.28,11.21,11.27,730713.0,10.9727,11.0117,10.9434,11.0019,730713.0
2025-04-30 13:30:00,11.28,11.3,11.24,11.26,862325.0,11.0117,11.0312,10.9727,10.9922,862325.0
2025-04-30 14:00:00,11.26,11.34,11.25,11.29,1556657.0,10.9922,11.0703,10.9824,11.0215,1556657.0
2025-04-30 14:30:00,11.29,11.31,11.26,11.29,1103974.0,11.0215,11.041,10.9922,11.0215,1103974.0
2025-04-30 15:00:00,11.29,11.3,11.26,11.27,1054577.0,11.0215,11.0312,10.9922,11.0019,1054577.0
2025-04-30 15:30:00,11.27,11.31,11.25,11.29,2780977.0,11.0019,11.041,10.9824,11.0215,2780977.0
2025-05-01 09:30:00,11.23,11.44,11.18,11.35,1711184.0,10.9629,11.1679,10.9141,11.08,1711184.0
2025-05-01 10:00:00,11.36,11.44,11.36,11.42,921914.0,11.0898,11.1679,11.0898,11.1484,921914.0
2025-05-01 10:30:00,11.42,11.43,11.37,11.42,1256918.0,11.1484,11.1581,11.0996,11.1484,1256918.0
2025-05-01 11:00:00,11.43,11.46,11.4,11.43,1174027.0,11.1581,11.1874,11.1289,11.1581,1174027.0
2025-05-01 11:30:00,11.43,11.43,11.29,11.29,785206.0,11.1581,11.1581,11.0215,11.0215,785206.0
2025-05-01 12:00:00,11.3,11.3,11.22,11.26,799956.0,11.0312,11.0312,10.9531,10.9922,799956.0
2025-05-01 12:30:00,11.25,11.27,11.22,11.24,1009053.0,10.9824,11.0019,10.9531,10.9727,1009053.0
2025-05-01 13:00:00,11.24,11.31,11.23,11.3,842536.0,10.9727,11.041,10.9629,11.0312,842536.0
2025-05-01 13:30:00,11.3,11.33,11.29,11.32,829140.0,11.0312,11.0605,11.0215,11.0508,829140.0
2025-05-01 14:00:00,11.33,11.48,11.32,11.46,1447628.0,11.0605,11.2069,11.0508,11.1874,1447628.0
2025-05-01 14:30:00,11.46,11.46,11.4,11.42,926549.0,11.1874,11.1874,11.1289,11.1484,926549.0
2025-05-01 15:00:00,11.42,11.43,11.39,11.41,763224.0,11.1484,11.1581,11.1191,11.1386,763224.0
2025-05-01 15:30:00,11.41,11.43,11.33,11.34,2463793.0,11.1386,11.1581,11.0605,11.0703,2463793.0
2025-05-02 09:30:00,11.44,11.51,11.35,11.37,1573810.0,11.1679,11.2362,11.08,11.0996,1573810.0
2025-05-02 10:00:00,11.37,11.46,11.31,11.45,1307840.0,11.0996,11.1874,11.041,11.1777,1307840.0
2025-05-02 10:30:00,11.45,11.47,11.43,11.46,1107197.0,11.1777,11.1972,11.1581,11.1874,1107197.0
2025-05-02 11:00:00,11.46,11.49,11.42,11.45,826835.0,11.1874,11.2167,11.1484,11.1777,826835.0
2025-05-02 11:30:00,11.45,11.48,11.43,11.46,547573.0,11.1777,11.2069,11.1581,11.1874,547573.0
2025-05-02 12:00:00,11.46,11.54,11.45,11.49,1078856.0,11.1874,11.2655,11.1777,11.2167,1078856.0
2025-05-02 12:30:00,11.49,11.55,11.49,11.52,1148807.0,11.2167,11.2753,11.2167,11.246,1148807.0
2025-05-02 13:00:00,11.53,11.6,11.51,11.6,1130715.0,11.2558,11.3241,11.2362,11.3241,1130715.0
2025-05-02 13:30:00,11.59,11.62,11.56,11.58,1359978.0,11.3143,11.3436,11.285,11.3046,1359978.0
2025-05-02 14:00:00,11.57,11.6,11.55,11.58,1195951.0,11.2948,11.3241,11.2753,11.3046,1195951.0
2025-05-02 14:30:00,11.58,11.59,11.55,11.59,941632.0,11.3046,11.3143,11.2753,11.3143,941632.0
2025-05-02 15:00:00,11.59,11.64,11.58,11.63,1423273.0,11.3143,11.3631,11.3046,11.3534,1423273.0
2025-05-02 15:30:00,11.63,11.64,11.59,11.62,2653086.0,11.3534,11.3631,11.3143,11.3436,2653086.0
2025-05-05 09:30:00,11.52,11.53,11.4,11.44,1362188.0,11.246,11.2558,11.1289,11.1679,1362188.0
2025-05-05 10:00:00,11.44,11.45,11.36,11.4,1561389.0,11.1679,11.1777,11.0898,11.1289,1561389.0
2025-05-05 10:30:00,11.4,11.41,11.31,11.32,2401448.0,11.1289,11.1386,11.041,11.0508,2401448.0
2025-05-05 11:00:00,11.33,11.33,11.26,11.32,2579958.0,11.0605,11.0605,10.9922,11.0508,2579958.0
2025-05-05 11:30:00,11.32,11.32,11.28,11.31,1640553.0,11.0508,11.0508,11.0117,11.041,1640553.0
2025-05-05 12:00:00,11.32,11.34,11.27,11.29,1230801.0,11.0508,11.0703,11.0019,11.0215,1230801.0
2025-05-05 12:30:00,11.29,11.29,11.26,11.28,631809.0,11.0215,11.0215,10.9922,11.0117,631809.0
2025-05-05 13:00:00,11.27,11.28,11.24,11.25,1318009.0,11.0019,11.0117,10.9727,10.9824,1318009.0
2025-05-05 13:30:00,11.25,11.3,11.24,11.26,1147396.0,10.9824,11.0312,10.9727,10.9922,1147396.0
2025-05-05 14:00:00,11.26,11.26,11.22,11.24,3936778.0,10.9922,10.9922,10.9531,10.9727,3936778.0
2025-05-05 14:30:00,11.24,11.24,11.2,11.21,1523787.0,10.9727,10.9727,10.9336,10.9434,1523787.0
2025-05-05 15:00:00,11.21,11.22,11.17,11.19,1393971.0,10.9434,10.9531,10.9043,10.9238,1393971.0
2025-05-05 15:30:00,11.19,11.22,11.17,11.2,3795254.0,10.9238,10.9531,10.9043,10.9336,3795254.0
2025-05-06 09:30:00,11.35,11.4,11.22,11.24,2821785.0,11.08,11.1289,10.9531,10.9727,2821785.0
2025-05-06 10:00:00,11.24,11.34,11.23,11.3,2130514.0,10.9727,11.0703,10.9629,11.0312,2130514.0
2025-05-06 10:30:00,11.3,11.32,11.27,11.29,1082606.0,11.0312,11.0508,11.0019,11.0215,1082606.0
2025-05-06 11:00:00,11.29,11.32,11.25,11.29,2570855.0,11.0215,11.0508,10.9824,11.0215,2570855.0
2025-05-06 11:30:00,11.29,11.31,11.27,11.29,928562.0,11.0215,11.041,11.0019,11.0215,928562.0
2025-05-06 12:00:00,11.28,11.35,11.26,11.31,1571541.0,11.0117,11.08,10.9922,11.041,1571541.0
2025-05-06 12:30:00,11.31,11.36,11.28,11.33,1100565.0,11.041,11.0898,11.0117,11.0605,1100565.0
2025-05-06 13:00:00,11.33,11.35,11.3,11.3,1679665.0,11.0605,11.08,11.0312,11.0312,1679665.0
2025-05-06 13:30:00,11.3,11.31,11.26,11.29,2087338.0,11.0312,11.041,10.9922,11.0215,2087338.0
2025-05-06 14:00:00,11.29,11.33,11.28,11.33,2411500.0,11.0215,11.0605,11.0117,11.0605,2411500.0
2025-05-06 14:30:00,11.33,11.36,11.29,11.33,1875363.0,11.0605,11.0898,11.0215,11.0605,1875363.0
2025-05-06 15:00:00,11.34,11.35,11.31,11.34,784467.0,11.0703,11.08,11.041,11.0703,784467.0
2025-05-06 15:30:00,11.34,11.35,11.29,11.29,2179936.0,11.0703,11.08,11.0215,11.0215,2179936.0
2025-05-07 09:30:00,11.26,11.34,11.25,11.29,2943933.0,10.9922,11.0703,10.9824,11.0215,2943933.0
2025-05-07 10:00:00,11.3,11.32,11.27,11.3,2549978.0,11.0312,11.0508,11.0019,11.0312,2549978.0
2025-05-07 10:30:00,11.3,11.34,11.27,11.29,2078049.0,11.0312,11.0703,11.0019,11.0215,2078049.0
2025-05-07 11:00:00,11.28,11.3,11.25,11.29,933511.0,11.0117,11.0312,10.9824,11.0215,933511.0
2025-05-07 11:30:00,11.29,11.3,11.26,11.29,1129808.0,11.0215,11.0312,10.9922,11.0215,1129808.0
2025-05-07 12:00:00,11.29,11.29,11.22,11.23,1087968.0,11.0215,11.0215,10.9531,10.9629,1087968.0
2025-05-07 12:30:00,11.23,11.29,11.21,11.29,718064.0,10.9629,11.0215,10.9434,11.0215,718064.0
2025-05-07 13:00:00,11.29,11.3,11.24,11.25,1332246.0,11.0215,11.0312,10.9727,10.9824,1332246.0
2025-05-07 13:30:00,11.25,11.25,11.2,11.23,1007208.0,10.9824,10.9824,10.9336,10.9629,1007208.0
2025-05-07 14:00:00,11.22,11.26,11.18,11.23,958476.0,10.9531,10.9922,10.9141,10.9629,958476.0
2025-05-07 14:30:00,11.23,11.34,11.22,11.3,2357605.0,10.9629,11.0703,10.9531,11.0312,2357605.0
2025-05-07 15:00:00,11.3,11.33,11.28,11.28,2033184.0,11.0312,11.0605,11.0117,11.0117,2033184.0
2025-05-07 15:30:00,11.29,11.36,11.28,11.31,2717757.0,11.0215,11.0898,11.0117,11.041,2717757.0
2025-05-08 09:30:00,11.5,11.61,11.49,11.54,5744820.0,11.2265,11.3339,11.2167,11.2655,5744820.0
2025-05-08 10:00:00,11.54,11.6,11.44,11.54,4814886.0,11.2655,11.3241,11.1679,11.2655,4814886.0
2025-05-08 10:30:00,11.54,11.57,11.52,11.53,977037.0,11.2655,11.2948,11.246,11.2558,977037.0
2025-05-08 11:00:00,11.54,11.68,11.53,11.66,1354408.0,11.2655,11.4022,11.2558,11.3827,1354408.0
2025-05-08 11:30:00,11.67,11.75,11.65,11.68,1992959.0,11.3924,11.4705,11.3729,11.4022,1992959.0
2025-05-08 12:00:00,11.68,11.69,11.64,11.67,2308006.0,11.4022,11.412,11.3631,11.3924,2308006.0
2025-05-08 12:30:00,11.67,11.72,11.63,11.7,1303335.0,11.3924,11.4412,11.3534,11.4217,1303335.0
2025-05-08 13:00:00,11.7,11.7,11.67,11.7,600704.0,11.4217,11.4217,11.3924,11.4217,600704.0
2025-05-08 13:30:00,11.7,11.71,11.66,11.66,634540.0,11.4217,11.4315,11.3827,11.3827,634540.0
2025-05-08 14:00:00,11.67,11.71,11.66,11.69,902575.0,11.3924,11.4315,11.3827,11.412,902575.0
2025-05-08 14:30:00,11.7,11.7,11.66,11.67,1306770.0,11.4217,11.4217,11.3827,11.3924,1306770.0
2025-05-08 15:00:00,11.67,11.71,11.65,11.7,1785829.0,11.3924,11.4315,11.3729,11.4217,1785829.0
2025-05-08 15:30:00,11.7,11.71,11.64,11.64,3632631.0,11.4217,11.4315,11.3631,11.3631,3632631.0
2025-05-09 09:30:00,11.72,11.74,11.68,11.72,3133765.0,11.4412,11.4608,11.4022,11.4412,3133765.0
2025-05-09 10:00:00,11.71,11.72,11.62,11.65,1460247.0,11.4315,11.4412,11.3436,11.3729,1460247.0
2025-05-09 10:30:00,11.65,11.72,11.64,11.69,1285742.0,11.3729,11.4412,11.3631,11.412,1285742.0
2025-05-09 11:00:00,11.7,11.74,11.67,11.73,1444551.0,11.4217,11.4608,11.3924,11.451,1444551.0
2025-05-09 11:30:00,11.74,11.79,11.73,11.77,2035120.0,11.4608,11.5096,11.451,11.4901,2035120.0
2025-05-09 12:00:00,11.78,11.79,11.75,11.78,710450.0,11.4998,11.5096,11.4705,11.4998,710450.0
2025-05-09 12:30:00,11.77,11.8,11.76,11.78,918431.0,11.4901,11.5193,11.4803,11.4998,918431.0
2025-05-09 13:00:00,11.77,11.8,11.75,11.79,1041121.0,11.4901,11.5193,11.4705,11.5096,1041121.0
2025-05-09 13:30:00,11.79,11.8,11.75,11.78,739933.0,11.5096,11.5193,11.4705,11.4998,739933.0
2025-05-09 14:00:00,11.78,11.83,11.76,11.82,1019480.0,11.4998,11.5486,11.4803,11.5389,1019480.0
2025-05-09 14:30:00,11.82,11.83,11.79,11.79,1181530.0,11.5389,11.5486,11.5096,11.5096,1181530.0
2025-05-09 15:00:00,11.8,11.82,11.79,11.81,1061107.0,11.5193,11.5389,11.5096,11.5291,1061107.0
2025-05-09 15:30:00,11.8,11.82,11.78,11.79,3066478.0,11.5193,11.5389,11.4998,11.5096,3066478.0
2025-05-12 09:30:00,12.16,12.19,12.04,12.07,2081991.0,11.8708,11.9001,11.7536,11.7829,2081991.0
2025-05-12 10:00:00,12.07,12.17,12.05,12.11,1973721.0,11.7829,11.8805,11.7634,11.822,1973721.0
2025-05-12 10:30:00,12.11,12.14,12.07,12.09,1329002.0,11.822,11.8513,11.7829,11.8024,1329002.0
2025-05-12 11:00:00,12.09,12.1,12.01,12.02,1534399.0,11.8024,11.8122,11.7243,11.7341,1534399.0
2025-05-12 11:30:00,12.02,12.05,11.97,12.04,1508877.0,11.7341,11.7634,11.6853,11.7536,1508877.0
2025-05-12 12:00:00,12.03,12.05,12.02,12.04,830211.0,11.7439,11.7634,11.7341,11.7536,830211.0
2025-05-12 12:30:00,12.04,12.08,12.02,12.07,879571.0,11.7536,11.7927,11.7341,11.7829,879571.0
2025-05-12 13:00:00,12.08,12.08,12.04,12.04,1290039.0,11.7927,11.7927,11.7536,11.7536,1290039.0
2025-05-12 13:30:00,12.04,12.06,12.02,12.04,960858.0,11.7536,11.7732,11.7341,11.7536,960858.0
2025-05-12 14:00:00,12.04,12.05,11.98,12.03,935685.0,11.7536,11.7634,11.6951,11.7439,935685.0
2025-05-12 14:30:00,12.03,12.09,12.02,12.08,873630.0,11.7439,11.8024,11.7341,11.7927,873630.0
2025-05-12 15:00:00,12.08,12.09,12.05,12.08,701298.0,11.7927,11.8024,11.7634,11.7927,701298.0
2025-05-12 15:30:00,12.08,12.09,12.04,12.08,4296423.0,11.7927,11.8024,11.7536,11.7927,4296423.0
2025-05-13 09:30:00,12.03,12.1,11.96,11.97,2492833.0,11.7439,11.8122,11.6755,11.6853,2492833.0
2025-05-13 10:00:00,11.98,12.05,11.95,12.02,2712333.0,11.6951,11.7634,11.6658,11.7341,2712333.0
2025-05-13 10:30:00,12.02,12.06,11.96,12.03,3430565.0,11.7341,11.7732,11.6755,11.7439,3430565.0
2025-05-13 11:00:00,12.03,12.17,12.01,12.14,3508066.0,11.7439,11.8805,11.7243,11.8513,3508066.0
2025-05-13 11:30:00,12.14,12.15,12.1,12.15,2560149.0,11.8513,11.861,11.8122,11.861,2560149.0
2025-05-13 12:00:00,12.15,12.23,12.14,12.18,2442713.0,11.861,11.9391,11.8513,11.8903,2442713.0
2025-05-13 12:30:00,12.18,12.23,12.16,12.2,1755828.0,11.8903,11.9391,11.8708,11.9098,1755828.0
2025-05-13 13:00:00,12.2,12.29,12.18,12.28,1528812.0,11.9098,11.9977,11.8903,11.9879,1528812.0
2025-05-13 13:30:00,12.28,12.32,12.23,12.24,1649161.0,11.9879,12.027,11.9391,11.9489,1649161.0
2025-05-13 14:00:00,12.24,12.28,12.23,12.24,1354451.0,11.9489,11.9879,11.9391,11.9489,1354451.0
2025-05-13 14:30:00,12.24,12.26,12.2,12.24,1742348.0,11.9489,11.9684,11.9098,11.9489,1742348.0
2025-05-13 15:00:00,12.24,12.3,12.22,12.3,1314336.0,11.9489,12.0074,11.9293,12.0074,1314336.0
2025-05-13 15:30:00,12.29,12.31,12.19,12.19,3057551.0,11.9977,12.0172,11.9001,11.9001,3057551.0
2025-05-14 09:30:00,12.1,12.16,11.98,12.14,3031826.0,11.8122,11.8708,11.6951,11.8513,3031826.0
2025-05-14 10:00:00,12.13,12.22,12.12,12.15,1723453.0,11.8415,11.9293,11.8317,11.861,1723453.0
2025-05-14 10:30:00,12.15,12.15,12.06,12.13,1703569.0,11.861,11.861,11.7732,11.8415,1703569.0
2025-05-14 11:00:00,12.13,12.15,12.08,12.15,1241878.0,11.8415,11.861,11.7927,11.861,1241878.0
2025-05-14 11:30:00,12.15,12.16,12.09,12.11,1002334.0,11.861,11.8708,11.8024,11.822,1002334.0
2025-05-14 12:00:00,12.11,12.15,12.09,12.13,819605.0,11.822,11.861,11.8024,11.8415,819605.0
2025-05-14 12:30:00,12.14,12.15,12.1,12.14,611096.0,11.8513,11.861,11.8122,11.8513,611096.0
2025-05-14 13:00:00,12.13,12.16,12.1,12.13,674509.0,11.8415,11.8708,11.8122,11.8415,674509.0
2025-05-14 13:30:00,12.13,12.14,12.11,12.13,548188.0,11.8415,11.8513,11.822,11.8415,548188.0
2025-05-14 14:00:00,12.13,12.13,12.06,12.09,1015981.0,11.8415,11.8415,11.7732,11.8024,1015981.0
2025-05-14 14:30:00,12.09,12.13,12.08,12.12,571676.0,11.8024,11.8415,11.7927,11.8317,571676.0
2025-05-14 15:00:00,12.12,12.13,12.1,12.13,731947.0,11.8317,11.8415,11.8122,11.8415,731947.0
2025-05-14 15:30:00,12.13,12.15,12.12,12.15,2137768.0,11.8415,11.861,11.8317,11.861,2137768.0
2025-05-15 09:30:00,12.06,12.07,11.97,12.01,3455643.0,11.7732,11.7829,11.6853,11.7243,3455643.0
2025-05-15 10:00:00,12.02,12.12,11.98,12.08,1836676.0,11.7341,11.8317,11.6951,11.7927,1836676.0
2025-05-15 10:30:00,12.08,12.1,12.02,12.03,1340818.0,11.7927,11.8122,11.7341,11.7439,1340818.0
2025-05-15 11:00:00,12.04,12.05,12.0,12.03,1391828.0,11.7536,11.7634,11.7146,11.7439,1391828.0
2025-05-15 11:30:00,12.03,12.08,12.01,12.08,1287330.0,11.7439,11.7927,11.7243,11.7927,1287330.0
2025-05-15 12:00:00,12.08,12.11,12.06,12.1,994287.0,11.7927,11.822,11.7732,11.8122,994287.0
2025-05-15 12:30:00,12.11,12.12,12.09,12.1,636712.0,11.822,11.8317,11.8024,11.8122,636712.0
2025-05-15 13:00:00,12.1,12.12,12.05,12.05,1024139.0,11.8122,11.8317,11.7634,11.7634,1024139.0
2025-05-15 13:30:00,12.05,12.08,12.0,12.03,1524796.0,11.7634,11.7927,11.7146,11.7439,1524796.0
2025-05-15 14:00:00,12.02,12.09,12.0,12.02,1565948.0,11.7341,11.8024,11.7146,11.7341,1565948.0
2025-05-15 14:30:00,12.02,12.06,12.01,12.04,900983.0,11.7341,11.7732,11.7243,11.7536,900983.0
2025-05-15 15:00:00,12.05,12.07,12.03,12.05,911164.0,11.7634,11.7829,11.7439,11.7634,911164.0
2025-05-15 15:30:00,12.05,12.07,12.03,12.05,1699938.0,11.7634,11.7829,11.7439,11.7634,1699938.0
2025-05-16 09:30:00,12.05,12.1,11.97,11.99,1404250.0,11.7634,11.8122,11.6853,11.7048,1404250.0
2025-05-16 10:00:00,11.99,11.99,11.87,11.87,1420954.0,11.7048,11.7048,11.5877,11.5877,1420954.0
2025-05-16 10:30:00,11.87,11.89,11.82,11.87,1467688.0,11.5877,11.6072,11.5389,11.5877,1467688.0
2025-05-16 11:00:00,11.87,11.97,11.85,11.96,2028843.0,11.5877,11.6853,11.5681,11.6755,2028843.0
2025-05-16 11:30:00,11.96,11.98,11.93,11.97,1053126.0,11.6755,11.6951,11.6462,11.6853,1053126.0
2025-05-16 12:00:00,11.97,12.02,11.96,11.98,1693930.0,11.6853,11.7341,11.6755,11.6951,1693930.0
2025-05-16 12:30:00,11.98,12.01,11.97,11.97,1614053.0,11.6951,11.7243,11.6853,11.6853,1614053.0
2025-05-16 13:00:00,11.97,12.0,11.96,11.99,1785040.0,11.6853,11.7146,11.6755,11.7048,1785040.0
2025-05-16 13:30:00,11.99,11.99,11.95,11.96,1220719.0,11.7048,11.7048,11.6658,11.6755,1220719.0
2025-05-16 14:00:00,11.96,11.98,11.96,11.98,1425979.0,11.6755,11.6951,11.6755,11.6951,1425979.0
2025-05-16 14:30:00,11.97,12.02,11.96,12.01,1390367.0,11.6853,11.7341,11.6755,11.7243,1390367.0
2025-05-16 15:00:00,12.01,12.05,12.0,12.02,951318.0,11.7243,11.7634,11.7146,11.7341,951318.0
2025-05-16 15:30:00,12.02,12.03,12.0,12.02,1554353.0,11.7341,11.7439,11.7146,11.7341,1554353.0
2025-05-19 09:30:00,11.92,11.98,11.9,11.96,1117410.0,11.6365,11.6951,11.617,11.6755,1117410.0
2025-05-19 10:00:00,11.95,12.03,11.94,11.99,940810.0,11.6658,11.7439,11.656,11.7048,940810.0
2025-05-19 10:30:00,11.99,12.04,11.98,12.03,1062499.0,11.7048,11.7536,11.6951,11.7439,1062499.0
2025-05-19 11:00:00,12.04,12.07,12.03,12.04,1118674.0,11.7536,11.7829,11.7439,11.7536,1118674.0
2025-05-19 11:30:00,12.04,12.08,12.03,12.07,941543.0,11.7536,11.7927,11.7439,11.7829,941543.0
2025-05-19 12:00:00,12.07,12.1,12.06,12.09,1055968.0,11.7829,11.8122,11.7732,11.8024,1055968.0
2025-05-19 12:30:00,12.09,12.09,12.02,12.04,852205.0,11.8024,11.8024,11.7341,11.7536,852205.0
2025-05-19 13:00:00,12.04,12.1,12.03,12.07,1069480.0,11.7536,11.8122,11.7439,11.7829,1069480.0
2025-05-19 13:30:00,12.07,12.07,12.03,12.04,895802.0,11.7829,11.7829,11.7439,11.7536,895802.0
2025-05-19 14:00:00,12.05,12.06,12.02,12.03,652040.0,11.7634,11.7732,11.7341,11.7439,652040.0
2025-05-19 14:30:00,12.03,12.05,12.01,12.04,636101.0,11.7439,11.7634,11.7243,11.7536,636101.0
2025-05-19 15:00:00,12.04,12.08,12.03,12.04,871705.0,11.7536,11.7927,11.7439,11.7536,871705.0
2025-05-19 15:30:00,12.05,12.05,12.01,12.04,1005368.0,11.7634,11.7634,11.7243,11.7536,1005368.0
2025-05-20 09:30:00,12.16,12.18,12.05,12.08,1392434.0,11.8708,11.8903,11.7634,11.7927,1392434.0
2025-05-20 10:00:00,12.08,12.1,12.05,12.07,1060352.0,11.7927,11.8122,11.7634,11.7829,1060352.0
2025-05-20 10:30:00,12.07,12.11,12.06,12.07,757157.0,11.7829,11.822,11.7732,11.7829,757157.0
2025-05-20 11:00:00,12.07,12.09,12.02,12.04,965662.0,11.7829,11.8024,11.7341,11.7536,965662.0
2025-05-20 11:30:00,12.04,12.04,12.01,12.03,806321.0,11.7536,11.7536,11.7243,11.7439,806321.0
2025-05-20 12:00:00,12.03,12.06,12.01,12.06,746621.0,11.7439,11.7732,11.7243,11.7732,746621.0
2025-05-20 12:30:00,12.06,12.07,12.03,12.07,840987.0,11.7732,11.7829,11.7439,11.7829,840987.0
2025-05-20 13:00:00,12.07,12.07,12.03,12.04,536743.0,11.7829,11.7829,11.7439,11.7536,536743.0
2025-05-20 13:30:00,12.04,12.04,12.02,12.02,535979.0,11.7536,11.7536,11.7341,11.7341,535979.0
2025-05-20 14:00:00,12.02,12.03,11.97,11.99,714305.0,11.7341,11.7439,11.6853,11.7048,714305.0
2025-05-20 14:30:00,11.98,12.01,11.97,12.0,516108.0,11.6951,11.7243,11.6853,11.7146,516108.0
2025-05-20 15:00:00,12.0,12.04,11.97,12.03,826282.0,11.7146,11.7536,11.6853,11.7439,826282.0
2025-05-20 15:30:00,12.04,12.04,12.0,12.03,1361608.0,11.7536,11.7536,11.7146,11.7439,1361608.0
2025-05-21 09:30:00,12.09,12.1,12.04,12.08,909066.0,11.8024,11.8122,11.7536,11.7927,909066.0
2025-05-21 10:00:00,12.09,12.1,12.0,12.03,964511.0,11.8024,11.8122,11.7146,11.7439,964511.0
2025-05-21 10:30:00,12.02,12.06,11.99,12.04,1449786.0,11.7341,11.7732,11.7048,11.7536,1449786.0
2025-05-21 11:00:00,12.04,12.07,12.02,12.03,1285026.0,11.7536,11.7829,11.7341,11.7439,1285026.0
2025-05-21 11:30:00,12.03,12.04,11.96,11.99,1181379.0,11.7439,11.7536,11.6755,11.7048,1181379.0
2025-05-21 12:00:00,11.98,12.01,11.97,12.01,1009470.0,11.6951,11.7243,11.6853,11.7243,1009470.0
2025-05-21 12:30:00,12.01,12.05,12.0,12.04,1112669.0,11.7243,11.7634,11.7146,11.7536,1112669.0
2025-05-21 13:00:00,12.05,12.08,11.96,11.98,1036958.0,11.7634,11.7927,11.6755,11.6951,1036958.0
2025-05-21 13:30:00,11.97,12.05,11.95,11.99,1006157.0,11.6853,11.7634,11.6658,11.7048,1006157.0
2025-05-21 14:00:00,11.98,11.99,11.93,11.95,639103.0,11.6951,11.7048,11.6462,11.6658,639103.0
2025-05-21 14:30:00,11.96,11.97,11.94,11.95,623279.0,11.6755,11.6853,11.656,11.6658,623279.0
2025-05-21 15:00:00,11.95,11.98,11.94,11.96,861203.0,11.6658,11.6951,11.656,11.6755,861203.0
2025-05-21 15:30:00,11.96,11.98,11.9,11.91,2505043.0,11.6755,11.6951,11.617,11.6267,2505043.0
2025-05-22 09:30:00,11.84,11.87,11.7,11.71,2951788.0,11.5584,11.5877,11.4217,11.4315,2951788.0
2025-05-22 10:00:00,11.7,11.74,11.67,11.71,2464443.0,11.4217,11.4608,11.3924,11.4315,2464443.0
2025-05-22 10:30:00,11.71,11.74,11.69,11.71,1703545.0,11.4315,11.4608,11.412,11.4315,1703545.0
2025-05-22 11:00:00,11.71,11.81,11.71,11.78,1595170.0,11.4315,11.5291,11.4315,11.4998,1595170.0
2025-05-22 11:30:00,11.79,11.81,11.77,11.79,1148338.0,11.5096,11.5291,11.4901,11.5096,1148338.0
2025-05-22 12:00:00,11.79,12.0,11.78,11.89,6166064.0,11.5096,11.7146,11.4998,11.6072,6166064.0
2025-05-22 12:30:00,11.89,11.89,11.8,11.81,699086.0,11.6072,11.6072,11.5193,11.5291,699086.0
2025-05-22 13:00:00,11.81,11.91,11.8,11.89,1024193.0,11.5291,11.6267,11.5193,11.6072,1024193.0
2025-05-22 13:30:00,11.88,11.93,11.87,11.9,818703.0,11.5974,11.6462,11.5877,11.617,818703.0
2025-05-22 14:00:00,11.91,11.91,11.87,11.9,516851.0,11.6267,11.6267,11.5877,11.617,516851.0
2025-05-22 14:30:00,11.89,11.92,11.8,11.81,1263912.0,11.6072,11.6365,11.5193,11.5291,1263912.0
2025-05-22 15:00:00,11.8,11.86,11.78,11.85,1598573.0,11.5193,11.5779,11.4998,11.5681,1598573.0
2025-05-22 15:30:00,11.85,11.86,11.8,11.82,2859066.0,11.5681,11.5779,11.5193,11.5389,2859066.0
2025-05-23 09:30:00,11.59,11.67,11.56,11.62,2160657.0,11.3143,11.3924,11.285,11.3436,2160657.0
2025-05-23 10:00:00,11.62,11.72,11.61,11.7,1503672.0,11.3436,11.4412,11.3339,11.4217,1503672.0
2025-05-23 10:30:00,11.71,11.73,11.67,11.68,1190734.0,11.4315,11.451,11.3924,11.4022,1190734.0
2025-05-23 11:00:00,11.68,11.73,11.68,11.73,924707.0,11.4022,11.451,11.4022,11.451,924707.0
2025-05-23 11:30:00,11.73,11.75,11.69,11.7,1087125.0,11.451,11.4705,11.412,11.4217,1087125.0
2025-05-23 12:00:00,11.7,11.76,11.69,11.75,1291649.0,11.4217,11.4803,11.412,11.4705,1291649.0
2025-05-23 12:30:00,11.74,11.76,11.7,11.71,1100332.0,11.4608,11.4803,11.4217,11.4315,1100332.0
2025-05-23 13:00:00,11.71,11.77,11.69,11.75,1397999.0,11.4315,11.4901,11.412,11.4705,1397999.0
2025-05-23 13:30:00,11.75,11.76,11.72,11.73,546330.0,11.4705,11.4803,11.4412,11.451,546330.0
2025-05-23 14:00:00,11.73,11.8,11.72,11.78,1413698.0,11.451,11.5193,11.4412,11.4998,1413698.0
2025-05-23 14:30:00,11.78,11.84,11.77,11.8,1631156.0,11.4998,11.5584,11.4901,11.5193,1631156.0
2025-05-23 15:00:00,11.8,11.83,11.78,11.79,912757.0,11.5193,11.5486,11.4998,11.5096,912757.0
2025-05-23 15:30:00,11.79,11.86,11.77,11.84,2385039.0,11.5096,11.5779,11.4901,11.5584,2385039.0
2025-05-27 09:30:00,11.95,11.96,11.88,11.92,1386916.0,11.6658,11.6755,11.5974,11.6365,1386916.0
2025-05-27 10:00:00,11.91,11.96,11.89,11.92,852334.0,11.6267,11.6755,11.6072,11.6365,852334.0
2025-05-27 10:30:00,11.92,11.93,11.88,11.89,897024.0,11.6365,11.6462,11.5974,11.6072,897024.0
2025-05-27 11:00:00,11.9,11.92,11.88,11.92,1148498.0,11.617,11.6365,11.5974,11.6365,1148498.0
2025-05-27 11:30:00,11.92,11.92,11.88,11.89,687248.0,11.6365,11.6365,11.5974,11.6072,687248.0
2025-05-27 12:00:00,11.9,11.94,11.89,11.92,732110.0,11.617,11.656,11.6072,11.6365,732110.0
2025-05-27 12:30:00,11.92,11.93,11.88,11.89,536525.0,11.6365,11.6462,11.5974,11.6072,536525.0
2025-05-27 13:00:00,11.88,11.92,11.88,11.91,650449.0,11.5974,11.6365,11.5974,11.6267,650449.0
2025-05-27 13:30:00,11.91,11.94,11.9,11.93,498075.0,11.6267,11.656,11.617,11.6462,498075.0
2025-05-27 14:00:00,11.93,11.95,11.92,11.94,325446.0,11.6462,11.6658,11.6365,11.656,325446.0
2025-05-27 14:30:00,11.95,11.95,11.92,11.93,457424.0,11.6658,11.6658,11.6365,11.6462,457424.0
2025-05-27 15:00:00,11.93,11.95,11.92,11.93,365820.0,11.6462,11.6658,11.6365,11.6462,365820.0
2025-05-27 15:30:00,11.93,11.95,11.91,11.92,1916412.0,11.6462,11.6658,11.6267,11.6365,1916412.0
2025-05-28 09:30:00,11.94,11.95,11.78,11.8,1565192.0,11.656,11.6658,11.4998,11.5193,1565192.0
2025-05-28 10:00:00,11.8,11.83,11.75,11.79,987282.0,11.5193,11.5486,11.4705,11.5096,987282.0
2025-05-28 10:30:00,11.79,11.8,11.74,11.76,1168991.0,11.5096,11.5193,11.4608,11.4803,1168991.0
2025-05-28 11:00:00,11.76,11.79,11.75,11.75,987235.0,11.4803,11.5096,11.4705,11.4705,987235.0
2025-05-28 11:30:00,11.75,11.78,11.73,11.75,925417.0,11.4705,11.4998,11.451,11.4705,925417.0
2025-05-28 12:00:00,11.75,11.76,11.73,11.75,1043429.0,11.4705,11.4803,11.451,11.4705,1043429.0
2025-05-28 12:30:00,11.75,11.76,11.73,11.76,1158132.0,11.4705,11.4803,11.451,11.4803,1158132.0
2025-05-28 13:00:00,11.76,11.82,11.75,11.78,1685004.0,11.4803,11.5389,11.4705,11.4998,1685004.0
2025-05-28 13:30:00,11.79,11.8,11.77,11.78,887754.0,11.5096,11.5193,11.4901,11.4998,887754.0
2025-05-28 14:00:00,11.77,11.79,11.76,11.79,853733.0,11.4901,11.5096,11.4803,11.5096,853733.0
2025-05-28 14:30:00,11.78,11.79,11.73,11.76,1086409.0,11.4998,11.5096,11.451,11.4803,1086409.0
2025-05-28 15:00:00,11.76,11.77,11.74,11.75,1264729.0,11.4803,11.4901,11.4608,11.4705,1264729.0
2025-05-28 15:30:00,11.75,11.76,11.7,11.72,2271522.0,11.4705,11.4803,11.4217,11.4412,2271522.0
2025-05-29 09:30:00,11.74,11.74,11.61,11.69,1693109.0,11.4608,11.4608,11.3339,11.412,1693109.0
2025-05-29 10:00:00,11.68,11.74,11.66,11.72,932645.0,11.4022,11.4608,11.3827,11.4412,932645.0
2025-05-29 10:30:00,11.71,11.76,11.68,11.75,1682487.0,11.4315,11.4803,11.4022,11.4705,1682487.0
2025-05-29 11:00:00,11.76,11.76,11.73,11.74,753955.0,11.4803,11.4803,11.451,11.4608,753955.0
2025-05-29 11:30:00,11.74,11.74,11.68,11.69,708932.0,11.4608,11.4608,11.4022,11.412,708932.0
2025-05-29 12:00:00,11.69,11.73,11.67,11.71,726051.0,11.412,11.451,11.3924,11.4315,726051.0
2025-05-29 12:30:00,11.71,11.72,11.69,11.71,804487.0,11.4315,11.4412,11.412,11.4315,804487.0
2025-05-29 13:00:00,11.71,11.72,11.69,11.7,439751.0,11.4315,11.4412,11.412,11.4217,439751.0
2025-05-29 13:30:00,11.7,11.75,11.7,11.71,1236681.0,11.4217,11.4705,11.4217,11.4315,1236681.0
2025-05-29 14:00:00,11.71,11.72,11.7,11.71,2038388.0,11.4315,11.4412,11.4217,11.4315,2038388.0
2025-05-29 14:30:00,11.71,11.75,11.7,11.73,1576254.0,11.4315,11.4705,11.4217,11.451,1576254.0
2025-05-29 15:00:00,11.72,11.77,11.72,11.73,1198915.0,11.4412,11.4901,11.4412,11.451,1198915.0
2025-05-29 15:30:00,11.73,11.74,11.69,11.71,2003018.0,11.451,11.4608,11.412,11.4315,2003018.0
2025-05-30 09:30:00,11.67,11.69,11.54,11.54,1526940.0,11.3924,11.412,11.2655,11.2655,1526940.0
2025-05-30 10:00:00,11.54,11.58,11.53,11.54,1017814.0,11.2655,11.3046,11.2558,11.2655,1017814.0
2025-05-30 10:30:00,11.55,11.59,11.51,11.53,968654.0,11.2753,11.3143,11.2362,11.2558,968654.0
2025-05-30 11:00:00,11.53,11.61,11.52,11.6,1087867.0,11.2558,11.3339,11.246,11.3241,1087867.0
2025-05-30 11:30:00,11.6,11.61,11.56,11.6,845980.0,11.3241,11.3339,11.285,11.3241,845980.0
2025-05-30 12:00:00,11.6,11.61,11.53,11.54,1017240.0,11.3241,11.3339,11.2558,11.2655,1017240.0
2025-05-30 12:30:00,11.53,11.6,11.53,11.57,713217.0,11.2558,11.3241,11.2558,11.2948,713217.0
2025-05-30 13:00:00,11.56,11.61,11.56,11.6,737537.0,11.285,11.3339,11.285,11.3241,737537.0
2025-05-30 13:30:00,11.61,11.63,11.58,11.59,313455.0,11.3339,11.3534,11.3046,11.3143,313455.0
2025-05-30 14:00:00,11.59,11.62,11.58,11.61,417009.0,11.3143,11.3436,11.3046,11.3339,417009.0
2025-05-30 14:30:00,11.6,11.61,11.58,11.59,374384.0,11.3241,11.3339,11.3046,11.3143,374384.0
2025-05-30 15:00:00,11.6,11.61,11.58,11.59,422664.0,11.3241,11.3339,11.3046,11.3143,422664.0
2025-05-30 15:30:00,11.59,11.6,11.52,11.53,2625178.0,11.3143,11.3241,11.246,11.2558,2625178.0
2025-06-02 09:30:00,11.75,11.78,11.66,11.7,1847627.0,11.4705,11.4998,11.3827,11.4217,1847627.0
2025-06-02 10:00:00,11.69,11.72,11.66,11.7,1241415.0,11.412,11.4412,11.3827,11.4217,1241415.0
2025-06-02 10:30:00,11.69,11.73,11.67,11.7,1089938.0,11.412,11.451,11.3924,11.4217,1089938.0
2025-06-02 11:00:00,11.7,11.7,11.6,11.63,1500142.0,11.4217,11.4217,11.3241,11.3534,1500142.0
2025-06-02 11:30:00,11.63,11.65,11.62,11.63,612348.0,11.3534,11.3729,11.3436,11.3534,612348.0
2025-06-02 12:00:00,11.63,11.66,11.61,11.66,573735.0,11.3534,11.3827,11.3339,11.3827,573735.0
2025-06-02 12:30:00,11.65,11.67,11.62,11.66,550983.0,11.3729,11.3924,11.3436,11.3827,550983.0
2025-06-02 13:00:00,11.65,11.66,11.58,11.59,716215.0,11.3729,11.3827,11.3046,11.3143,716215.0
2025-06-02 13:30:00,11.59,11.62,11.58,11.6,557893.0,11.3143,11.3436,11.3046,11.3241,557893.0
2025-06-02 14:00:00,11.6,11.61,11.54,11.6,1165119.0,11.3241,11.3339,11.2655,11.3241,1165119.0
2025-06-02 14:30:00,11.59,11.62,11.58,11.62,980730.0,11.3143,11.3436,11.3046,11.3436,980730.0
2025-06-02 15:00:00,11.62,11.64,11.6,11.63,702427.0,11.3436,11.3631,11.3241,11.3534,702427.0
2025-06-02 15:30:00,11.62,11.64,11.58,11.61,8261106.0,11.3436,11.3631,11.3046,11.3339,8261106.0
2025-06-03 09:30:00,11.37,11.45,11.26,11.39,5612591.0,11.0996,11.1777,10.9922,11.1191,5612591.0
2025-06-03 10:00:00,11.4,11.51,11.39,11.51,3397662.0,11.1289,11.2362,11.1191,11.2362,3397662.0
2025-06-03 10:30:00,11.51,11.53,11.47,11.53,890410.0,11.2362,11.2558,11.1972,11.2558,890410.0
2025-06-03 11:00:00,11.53,11.59,11.51,11.59,1617308.0,11.2558,11.3143,11.2362,11.3143,1617308.0
2025-06-03 11:30:00,11.59,11.69,11.58,11.65,1986398.0,11.3143,11.412,11.3046,11.3729,1986398.0
2025-06-03 12:00:00,11.65,11.65,11.61,11.62,972132.0,11.3729,11.3729,11.3339,11.3436,972132.0
2025-06-03 12:30:00,11.62,11.65,11.61,11.65,601322.0,11.3436,11.3729,11.3339,11.3729,601322.0
2025-06-03 13:00:00,11.65,11.66,11.63,11.65,910100.0,11.3729,11.3827,11.3534,11.3729,910100.0
2025-06-03 13:30:00,11.65,11.68,11.63,11.65,1122165.0,11.3729,11.4022,11.3534,11.3729,1122165.0
2025-06-03 14:00:00,11.66,11.7,11.64,11.65,1006806.0,11.3827,11.4217,11.3631,11.3729,1006806.0
2025-06-03 14:30:00,11.66,11.69,11.64,11.68,1029001.0,11.3827,11.412,11.3631,11.4022,1029001.0
2025-06-03 15:00:00,11.68,11.71,11.65,11.69,1483838.0,11.4022,11.4315,11.3729,11.412,1483838.0
2025-06-03 15:30:00,11.69,11.76,11.68,11.71,3300379.0,11.412,11.4803,11.4022,11.4315,3300379.0
2025-06-04 09:30:00,11.48,11.49,11.41,11.42,3893455.0,11.48,11.49,11.41,11.42,3893455.0
2025-06-04 10:00:00,11.41,11.59,11.4,11.54,2325454.0,11.41,11.59,11.4,11.54,2325454.0
2025-06-04 10:30:00,11.54,11.54,11.43,11.44,1253241.0,11.54,11.54,11.43,11.44,1253241.0
2025-06-04 11:00:00,11.44,11.44,11.23,11.27,2864875.0,11.44,11.44,11.23,11.27,2864875.0
2025-06-04 11:30:00,11.27,11.29,11.21,11.21,1830844.0,11.27,11.29,11.21,11.21,1830844.0
2025-06-04 12:00:00,11.22,11.25,11.2,11.2,976737.0,11.22,11.25,11.2,11.2,976737.0
2025-06-04 12:30:00,11.21,11.23,11.18,11.2,1058568.0,11.21,11.23,11.18,11.2,1058568.0
2025-06-04 13:00:00,11.21,11.22,11.19,11.19,976996.0,11.21,11.22,11.19,11.19,976996.0
2025-06-04 13:30:00,11.2,11.2,11.16,11.17,838754.0,11.2,11.2,11.16,11.17,838754.0
2025-06-04 14:00:00,11.17,11.18,11.15,11.16,785205.0,11.17,11.18,11.15,11.16,785205.0
2025-06-04 14:30:00,11.16,11.17,11.12,11.14,1017360.0,11.16,11.17,11.12,11.14,1017360.0
2025-06-04 15:00:00,11.15,11.15,11.11,11.13,1018375.0,11.15,11.15,11.11,11.13,1018375.0
2025-06-04 15:30:00,11.14,11.15,11.11,11.12,2782511.0,11.14,11.15,11.11,11.12,2782511.0
2025-06-05 09:30:00,11.27,11.27,11.17,11.19,1841140.0,11.27,11.27,11.17,11.19,1841140.0
2025-06-05 10:00:00,11.2,11.2,11.12,11.13,1709369.0,11.2,11.2,11.12,11.13,1709369.0
2025-06-05 10:30:00,11.13,11.2,11.12,11.16,1492438.0,11.13,11.2,11.12,11.16,1492438.0
2025-06-05 11:00:00,11.16,11.19,11.15,11.19,1357917.0,11.16,11.19,11.15,11.19,1357917.0
2025-06-05 11:30:00,11.19,11.22,11.14,11.21,1618039.0,11.19,11.22,11.14,11.21,1618039.0
2025-06-05 12:00:00,11.21,11.22,11.17,11.17,843381.0,11.21,11.22,11.17,11.17,843381.0
2025-06-05 12:30:00,11.18,11.19,11.16,11.19,600451.0,11.18,11.19,11.16,11.19,600451.0
2025-06-05 13:00:00,11.18,11.2,11.17,11.19,672795.0,11.18,11.2,11.17,11.19,672795.0
2025-06-05 13:30:00,11.19,11.19,11.16,11.19,778205.0,11.19,11.19,11.16,11.19,778205.0
2025-06-05 14:00:00,11.19,11.19,11.16,11.17,1655373.0,11.19,11.19,11.16,11.17,1655373.0
2025-06-05 14:30:00,11.17,11.18,11.15,11.17,1199999.0,11.17,11.18,11.15,11.17,1199999.0
2025-06-05 15:00:00,11.17,11.19,11.13,11.15,2175920.0,11.17,11.19,11.13,11.15,2175920.0
2025-06-05 15:30:00,11.15,11.17,11.13,11.16,2944980.0,11.15,11.17,11.13,11.16,2944980.0
2025-06-06 09:30:00,11.16,11.29,11.16,11.25,1815392.0,11.16,11.29,11.16,11.25,1815392.0
2025-06-06 10:00:00,11.25,11.3,11.2,11.29,1038225.0,11.25,11.3,11.2,11.29,1038225.0
2025-06-06 10:30:00,11.29,11.3,11.24,11.26,880637.0,11.29,11.3,11.24,11.26,880637.0
2025-06-06 11:00:00,11.26,11.31,11.24,11.28,1791805.0,11.26,11.31,11.24,11.28,1791805.0
2025-06-06 11:30:00,11.29,11.36,11.28,11.35,888925.0,11.29,11.36,11.28,11.35,888925.0
2025-06-06 12:00:00,11.36,11.37,11.33,11.36,625883.0,11.36,11.37,11.33,11.36,625883.0
2025-06-06 12:30:00,11.36,11.37,11.31,11.32,502189.0,11.36,11.37,11.31,11.32,502189.0
2025-06-06 13:00:00,11.31,11.35,11.3,11.32,734422.0,11.31,11.35,11.3,11.32,734422.0
2025-06-06 13:30:00,11.32,11.33,11.3,11.31,570248.0,11.32,11.33,11.3,11.31,570248.0
2025-06-06 14:00:00,11.3,11.34,11.28,11.32,729455.0,11.3,11.34,11.28,11.32,729455.0
2025-06-06 14:30:00,11.33,11.34,11.3,11.31,1648959.0,11.33,11.34,11.3,11.31,1648959.0
2025-06-06 15:00:00,11.32,11.34,11.31,11.32,1618058.0,11.32,11.34,11.31,11.32,1618058.0
2025-06-06 15:30:00,11.33,11.36,11.31,11.31,3527341.0,11.33,11.36,11.31,11.31,3527341.0
2025-06-09 09:30:00,11.07,11.11,11.03,11.08,4877674.0,11.07,11.11,11.03,11.08,4877674.0
2025-06-09 10:00:00,11.09,11.15,11.08,11.15,2604839.0,11.09,11.15,11.08,11.15,2604839.0
2025-06-09 10:30:00,11.15,11.23,11.14,11.2,3151030.0,11.15,11.23,11.14,11.2,3151030.0
2025-06-09 11:00:00,11.2,11.25,11.17,11.22,2016062.0,11.2,11.25,11.17,11.22,2016062.0
2025-06-09 11:30:00,11.23,11.28,11.22,11.26,1470952.0,11.23,11.28,11.22,11.26,1470952.0
2025-06-09 12:00:00,11.26,11.26,11.19,11.23,957406.0,11.26,11.26,11.19,11.23,957406.0
2025-06-09 12:30:00,11.23,11.25,11.21,11.22,880338.0,11.23,11.25,11.21,11.22,880338.0
2025-06-09 13:00:00,11.23,11.25,11.22,11.24,1020258.0,11.23,11.25,11.22,11.24,1020258.0
2025-06-09 13:30:00,11.24,11.25,11.22,11.23,365255.0,11.24,11.25,11.22,11.23,365255.0
2025-06-09 14:00:00,11.23,11.26,11.22,11.26,364238.0,11.23,11.26,11.22,11.26,364238.0
2025-06-09 14:30:00,11.26,11.3,11.24,11.29,975970.0,11.26,11.3,11.24,11.29,975970.0
2025-06-09 15:00:00,11.29,11.3,11.25,11.26,722262.0,11.29,11.3,11.25,11.26,722262.0
2025-06-09 15:30:00,11.26,11.27,11.2,11.23,2162448.0,11.26,11.27,11.2,11.23,2162448.0
2025-06-10 09:30:00,11.33,11.48,11.32,11.46,1480457.0,11.33,11.48,11.32,11.46,1480457.0
2025-06-10 10:00:00,11.47,11.6,11.47,11.59,2433133.0,11.47,11.6,11.47,11.59,2433133.0
2025-06-10 10:30:00,11.59,11.64,11.57,11.62,1502083.0,11.59,11.64,11.57,11.62,1502083.0
2025-06-10 11:00:00,11.61,11.65,11.58,11.62,1139551.0,11.61,11.65,11.58,11.62,1139551.0
2025-06-10 11:30:00,11.63,11.67,11.62,11.67,1522949.0,11.63,11.67,11.62,11.67,1522949.0
2025-06-10 12:00:00,11.67,11.67,11.61,11.62,1231584.0,11.67,11.67,11.61,11.62,1231584.0
2025-06-10 12:30:00,11.62,11.62,11.59,11.62,955399.0,11.62,11.62,11.59,11.62,955399.0
2025-06-10 13:00:00,11.61,11.62,11.56,11.57,815941.0,11.61,11.62,11.56,11.57,815941.0
2025-06-10 13:30:00,11.58,11.58,11.52,11.54,797801.0,11.58,11.58,11.52,11.54,797801.0
2025-06-10 14:00:00,11.54,11.56,11.52,11.56,1221185.0,11.54,11.56,11.52,11.56,1221185.0
2025-06-10 14:30:00,11.56,11.58,11.54,11.57,2991550.0,11.56,11.58,11.54,11.57,2991550.0
2025-06-10 15:00:00,11.57,11.62,11.56,11.62,815041.0,11.57,11.62,11.56,11.62,815041.0
2025-06-10 15:30:00,11.62,11.64,11.59,11.62,5267706.0,11.62,11.64,11.59,11.62,5267706.0
2025-06-11 09:30:00,11.81,11.81,11.7,11.8,3052061.0,11.81,11.81,11.7,11.8,3052061.0
2025-06-11 10:00:00,11.8,11.82,11.76,11.77,1780410.0,11.8,11.82,11.76,11.77,1780410.0
2025-06-11 10:30:00,11.77,11.81,11.76,11.79,817905.0,11.77,11.81,11.76,11.79,817905.0
2025-06-11 11:00:00,11.79,11.81,11.73,11.79,1223351.0,11.79,11.81,11.73,11.79,1223351.0
2025-06-11 11:30:00,11.8,11.81,11.77,11.79,957568.0,11.8,11.81,11.77,11.79,957568.0
2025-06-11 12:00:00,11.8,11.8,11.75,11.77,594404.0,11.8,11.8,11.75,11.77,594404.0
2025-06-11 12:30:00,11.78,11.79,11.76,11.79,528230.0,11.78,11.79,11.76,11.79,528230.0
2025-06-11 13:00:00,11.79,11.84,11.78,11.84,1106055.0,11.79,11.84,11.78,11.84,1106055.0
2025-06-11 13:30:00,11.84,11.91,11.83,11.91,1756647.0,11.84,11.91,11.83,11.91,1756647.0
2025-06-11 14:00:00,11.91,11.99,11.87,11.97,2214652.0,11.91,11.99,11.87,11.97,2214652.0
2025-06-11 14:30:00,11.98,12.03,11.92,12.03,2937359.0,11.98,12.03,11.92,12.03,2937359.0
2025-06-11 15:00:00,12.03,12.04,12.0,12.03,3003711.0,12.03,12.04,12.0,12.03,3003711.0
2025-06-11 15:30:00,12.03,12.09,12.0,12.08,7392341.0,12.03,12.09,12.0,12.08,7392341.0
2025-06-12 09:30:00,12.02,12.25,12.0,12.24,2182212.0,12.02,12.25,12.0,12.24,2182212.0
2025-06-12 10:00:00,12.24,12.3,12.21,12.25,2817758.0,12.24,12.3,12.21,12.25,2817758.0
2025-06-12 10:30:00,12.25,12.28,12.12,12.16,2043611.0,12.25,12.28,12.12,12.16,2043611.0
2025-06-12 11:00:00,12.16,12.2,12.12,12.18,1559620.0,12.16,12.2,12.12,12.18,1559620.0
2025-06-12 11:30:00,12.17,12.21,12.16,12.21,1088531.0,12.17,12.21,12.16,12.21,1088531.0
2025-06-12 12:00:00,12.21,12.22,12.16,12.18,2829171.0,12.21,12.22,12.16,12.18,2829171.0
2025-06-12 12:30:00,12.19,12.21,12.16,12.21,2360797.0,12.19,12.21,12.16,12.21,2360797.0
2025-06-12 13:00:00,12.21,12.25,12.2,12.21,1068596.0,12.21,12.25,12.2,12.21,1068596.0
2025-06-12 13:30:00,12.21,12.25,12.21,12.25,1047130.0,12.21,12.25,12.21,12.25,1047130.0
2025-06-12 14:00:00,12.25,12.28,12.24,12.27,1480783.0,12.25,12.28,12.24,12.27,1480783.0
2025-06-12 14:30:00,12.28,12.33,12.27,12.31,2531411.0,12.28,12.33,12.27,12.31,2531411.0
2025-06-12 15:00:00,12.31,12.33,12.3,12.33,922493.0,12.31,12.33,12.3,12.33,922493.0
2025-06-12 15:30:00,12.33,12.42,12.32,12.4,11967817.0,12.33,12.42,12.32,12.4,11967817.0
2025-06-13 09:30:00,12.69,12.81,12.65,12.66,7733063.0,12.69,12.81,12.65,12.66,7733063.0
2025-06-13 10:00:00,12.67,12.74,12.56,12.74,4456861.0,12.67,12.74,12.56,12.74,4456861.0
2025-06-13 10:30:00,12.74,12.75,12.54,12.56,2503534.0,12.74,12.75,12.54,12.56,2503534.0
2025-06-13 11:00:00,12.57,12.63,12.52,12.59,2533731.0,12.57,12.63,12.52,12.59,2533731.0
2025-06-13 11:30:00,12.59,12.65,12.57,12.62,1701387.0,12.59,12.65,12.57,12.62,1701387.0
2025-06-13 12:00:00,12.62,12.62,12.54,12.57,1633322.0,12.62,12.62,12.54,12.57,1633322.0
2025-06-13 12:30:00,12.57,12.63,12.56,12.61,1666731.0,12.57,12.63,12.56,12.61,1666731.0
2025-06-13 13:00:00,12.61,12.67,12.6,12.63,1344554.0,12.61,12.67,12.6,12.63,1344554.0
2025-06-13 13:30:00,12.63,12.64,12.58,12.64,1080951.0,12.63,12.64,12.58,12.64,1080951.0
2025-06-13 14:00:00,12.63,12.64,12.54,12.58,1191714.0,12.63,12.64,12.54,12.58,1191714.0
2025-06-13 14:30:00,12.58,12.68,12.56,12.67,1496155.0,12.58,12.68,12.56,12.67,1496155.0
2025-06-13 15:00:00,12.67,12.69,12.63,12.68,1540618.0,12.67,12.69,12.63,12.68,1540618.0
2025-06-13 15:30:00,12.68,12.75,12.66,12.72,9113710.0,12.68,12.75,12.66,12.72,9113710.0
2025-06-16 09:30:00,12.7,12.98,12.69,12.71,6722497.0,12.7,12.98,12.69,12.71,6722497.0
2025-06-16 10:00:00,12.71,12.78,12.67,12.72,2897812.0,12.71,12.78,12.67,12.72,2897812.0
2025-06-16 10:30:00,12.73,12.75,12.66,12.75,3372184.0,12.73,12.75,12.66,12.75,3372184.0
2025-06-16 11:00:00,12.74,12.75,12.69,12.74,2983840.0,12.74,12.75,12.69,12.74,2983840.0
2025-06-16 11:30:00,12.74,12.78,12.68,12.77,3165174.0,12.74,12.78,12.68,12.77,3165174.0
2025-06-16 12:00:00,12.77,12.79,12.74,12.77,2393377.0,12.77,12.79,12.74,12.77,2393377.0
2025-06-16 12:30:00,12.76,12.81,12.75,12.81,1193892.0,12.76,12.81,12.75,12.81,1193892.0
2025-06-16 13:00:00,12.81,12.83,12.75,12.79,930953.0,12.81,12.83,12.75,12.79,930953.0
2025-06-16 13:30:00,12.79,12.8,12.75,12.75,859039.0,12.79,12.8,12.75,12.75,859039.0
2025-06-16 14:00:00,12.76,12.79,12.74,12.76,853663.0,12.76,12.79,12.74,12.76,853663.0
2025-06-16 14:30:00,12.76,12.77,12.72,12.72,1114300.0,12.76,12.77,12.72,12.72,1114300.0
2025-06-16 15:00:00,12.73,12.75,12.72,12.74,1718156.0,12.73,12.75,12.72,12.74,1718156.0
2025-06-16 15:30:00,12.75,12.75,12.71,12.74,3099411.0,12.75,12.75,12.71,12.74,3099411.0
2025-06-17 09:30:00,12.93,13.23,12.9,13.17,4637346.0,12.93,13.23,12.9,13.17,4637346.0
2025-06-17 10:00:00,13.17,13.19,13.02,13.06,2360175.0,13.17,13.19,13.02,13.06,2360175.0
2025-06-17 10:30:00,13.06,13.06,13.0,13.02,1852589.0,13.06,13.06,13.0,13.02,1852589.0
2025-06-17 11:00:00,13.02,13.03,12.96,12.97,2377455.0,13.02,13.03,12.96,12.97,2377455.0
2025-06-17 11:30:00,12.96,13.01,12.93,13.0,1407929.0,12.96,13.01,12.93,13.0,1407929.0
2025-06-17 12:00:00,12.99,13.04,12.97,13.02,1730697.0,12.99,13.04,12.97,13.02,1730697.0
2025-06-17 12:30:00,13.02,13.08,12.99,13.01,2392557.0,13.02,13.08,12.99,13.01,2392557.0
2025-06-17 13:00:00,13.0,13.1,12.98,13.05,2800375.0,13.0,13.1,12.98,13.05,2800375.0
2025-06-17 13:30:00,13.06,13.1,13.05,13.07,1194321.0,13.06,13.1,13.05,13.07,1194321.0
2025-06-17 14:00:00,13.07,13.13,13.05,13.09,1793086.0,13.07,13.13,13.05,13.09,1793086.0
2025-06-17 14:30:00,13.09,13.1,13.05,13.08,1059688.0,13.09,13.1,13.05,13.08,1059688.0
2025-06-17 15:00:00,13.08,13.1,13.03,13.04,2319492.0,13.08,13.1,13.03,13.04,2319492.0
2025-06-17 15:30:00,13.04,13.1,13.02,13.08,5588078.0,13.04,13.1,13.02,13.08,5588078.0
2025-06-18 09:30:00,13.13,13.21,13.1,13.19,2010386.0,13.13,13.21,13.1,13.19,2010386.0
2025-06-18 10:00:00,13.19,13.22,12.99,13.02,2912738.0,13.19,13.22,12.99,13.02,2912738.0
2025-06-18 10:30:00,13.01,13.03,12.94,12.99,2358250.0,13.01,13.03,12.94,12.99,2358250.0
2025-06-18 11:00:00,12.99,13.0,12.94,12.96,2213648.0,12.99,13.0,12.94,12.96,2213648.0
2025-06-18 11:30:00,12.96,13.0,12.94,12.99,1141712.0,12.96,13.0,12.94,12.99,1141712.0
2025-06-18 12:00:00,12.99,12.99,12.94,12.96,1107977.0,12.99,12.99,12.94,12.96,1107977.0
2025-06-18 12:30:00,12.95,12.99,12.95,12.98,689222.0,12.95,12.99,12.95,12.98,689222.0
2025-06-18 13:00:00,12.98,13.02,12.97,13.0,770087.0,12.98,13.02,12.97,13.0,770087.0
2025-06-18 13:30:00,13.01,13.04,12.98,13.03,1379304.0,13.01,13.04,12.98,13.03,1379304.0
2025-06-18 14:00:00,13.03,13.06,13.0,13.03,961431.0,13.03,13.06,13.0,13.03,961431.0
2025-06-18 14:30:00,13.02,13.06,13.0,13.01,849903.0,13.02,13.06,13.0,13.01,849903.0
2025-06-18 15:00:00,13.0,13.02,12.96,12.98,1281031.0,13.0,13.02,12.96,12.98,1281031.0
2025-06-18 15:30:00,12.98,13.04,12.97,13.01,1750672.0,12.98,13.04,12.97,13.01,1750672.0
2025-06-20 09:30:00,13.03,13.23,13.02,13.18,4328138.0,13.03,13.23,13.02,13.18,4328138.0
2025-06-20 10:00:00,13.18,13.21,13.12,13.14,2243719.0,13.18,13.21,13.12,13.14,2243719.0
2025-06-20 10:30:00,13.13,13.15,13.07,13.08,2724638.0,13.13,13.15,13.07,13.08,2724638.0
2025-06-20 11:00:00,13.09,13.09,13.02,13.04,1807379.0,13.09,13.09,13.02,13.04,1807379.0
2025-06-20 11:30:00,13.04,13.09,13.01,13.08,2094865.0,13.04,13.09,13.01,13.08,2094865.0
2025-06-20 12:00:00,13.07,13.14,13.07,13.12,1249847.0,13.07,13.14,13.07,13.12,1249847.0
2025-06-20 12:30:00,13.13,13.14,13.07,13.1,1203257.0,13.13,13.14,13.07,13.1,1203257.0
2025-06-20 13:00:00,13.1,13.11,13.03,13.06,1469210.0,13.1,13.11,13.03,13.06,1469210.0
2025-06-20 13:30:00,13.06,13.07,13.04,13.07,1235916.0,13.06,13.07,13.04,13.07,1235916.0
2025-06-20 14:00:00,13.07,13.07,13.03,13.05,851883.0,13.07,13.07,13.03,13.05,851883.0
2025-06-20 14:30:00,13.05,13.08,13.04,13.06,882789.0,13.05,13.08,13.04,13.06,882789.0
2025-06-20 15:00:00,13.06,13.07,13.04,13.06,936189.0,13.06,13.07,13.04,13.06,936189.0
2025-06-20 15:30:00,13.05,13.11,13.05,13.07,2807035.0,13.05,13.11,13.05,13.07,2807035.0